Date,Open,High,Low,Close,Volume
2012-10-17,5.0106609196775445,5.211087165323101,5.0106609196775445,5.060767720015865,5100800.0
2012-10-18,5.060767720015865,5.070788793371211,4.960554119339224,5.050746168806656,1655200.0
2012-10-19,5.040725095451309,5.040725095451309,4.860340996516445,4.990618295112989,473600.0
2012-10-22,5.0106609196775445,5.050746168806656,4.9304904214193215,4.98059674390378,1032100.0
2012-10-23,4.910447796854766,4.910447796854766,4.740085249129112,4.810234674031988,3350600.0
2012-10-24,4.870362547725654,4.900426245645557,4.7,4.7501063224844575,2800000.0
2012-10-25,4.740085249129112,4.760127873693667,4.710021073355347,4.710021073355347,379500.0
2012-10-26,4.710021073355347,4.7501063224844575,4.479530651936025,4.7501063224844575,597800.0
2012-10-29,4.760127873693667,4.760127873693667,4.659914750870889,4.730063697919902,175000.0
2012-10-30,4.659914750870889,4.659914750870889,4.549680076838901,4.639872126306333,161000.0
2012-10-31,4.669935824226235,4.669935824226235,4.629850575097124,4.64989319966168,35800.0
2012-11-01,4.689978448790791,4.7501063224844575,4.529637452274345,4.730063697919902,1433000.0
2012-11-02,4.639872126306333,4.659914750870889,4.55970162804811,4.55970162804811,425900.0
2012-11-05,4.579744252612666,4.609807950532568,4.5095948277097895,4.5095948277097895,370700.0
2012-11-06,4.519616378918999,4.519616378918999,4.459488027371469,4.5095948277097895,670100.0
2012-11-07,4.5095948277097895,4.55970162804811,4.459488027371469,4.489552203145234,497000.0
2012-11-08,4.5095948277097895,4.539659003483555,4.409381704887012,4.409381704887012,623500.0
2012-11-09,4.549680076838901,4.549680076838901,4.409381704887012,4.409381704887012,275500.0
2012-11-12,4.339232279984135,4.459488027371469,4.31918965541958,4.429424329451567,15100.0
2012-11-13,4.409381704887012,4.449466954016123,4.379317529113247,4.409381704887012,62700.0
2012-11-14,4.449466954016123,4.449466954016123,4.389339080322456,4.389339080322456,84800.0
2012-11-15,4.389339080322456,4.409381704887012,4.31918965541958,4.409381704887012,365600.0
2012-11-16,4.409381704887012,4.449466954016123,4.409381704887012,4.409381704887012,139000.0
2012-11-19,4.5095948277097895,4.5997868771772215,4.439445402806913,4.5997868771772215,91200.0
2012-11-20,4.549680076838901,4.64989319966168,4.5095948277097895,4.5997868771772215,120900.0
2012-11-21,4.64989319966168,4.760127873693667,4.609807950532568,4.760127873693667,202900.0
2012-11-22,4.760127873693667,4.780170498258222,4.710021073355347,4.780170498258222,39200.0
2012-11-23,4.730063697919902,4.780170498258222,4.730063697919902,4.760127873693667,12400.0
2012-11-26,4.7501063224844575,4.810234674031988,4.730063697919902,4.760127873693667,158500.0
2012-11-27,4.760127873693667,4.760127873693667,4.720042624564556,4.760127873693667,484900.0
2012-11-28,4.710021073355347,4.710021073355347,4.710021073355347,4.710021073355347,1800.0
2012-11-29,4.73,4.75,4.7,4.7,15300.0
2012-11-30,4.7,4.7,4.65,4.7,3079.0
2012-12-03,4.7,4.7,4.67,4.68,15474.0
2012-12-04,4.68,4.7,4.63,4.63,528929.0
2012-12-05,4.7,4.75,4.65,4.75,124800.0
2012-12-06,4.79,4.84,4.75,4.84,790368.0
2012-12-07,4.8,5.17,4.8,5.1,199311.0
2012-12-10,5.1,5.35,5.1,5.25,250652.0
2012-12-11,5.21,5.25,5.15,5.15,114841.0
2012-12-12,5.18,5.2,5.05,5.1,31935.0
2012-12-13,5.02,5.1,4.95,5.05,44670.0
2012-12-14,5.05,5.05,4.95,5.0,32240.0
2012-12-17,5.0,5.0,4.92,4.95,24100.0
2012-12-18,5.0,5.0,4.94,4.94,198842.0
2012-12-19,4.95,4.95,4.95,4.95,7555.0
2012-12-20,4.87,4.95,4.85,4.9,5920.0
2012-12-21,4.88,4.95,4.76,4.82,46732.0
2012-12-24,4.84,4.95,4.84,4.95,400.0
2012-12-27,4.78,4.93,4.76,4.87,57280.0
2012-12-28,4.87,4.95,4.85,4.94,11138.0
2012-12-31,4.99,5.0,4.95,5.0,2500.0
2013-01-02,5.0,5.0,4.95,5.0,35240.0
2013-01-03,5.03,5.03,4.99,4.99,14000.0
2013-01-04,4.99,5.0,4.98,5.0,5500.0
2013-01-07,5.0,5.0,4.95,5.0,10245.0
2013-01-08,4.98,4.98,4.86,4.95,13010.0
2013-01-09,4.95,4.98,4.9,4.95,19500.0
2013-01-10,5.0,5.01,4.93,4.93,142050.0
2013-01-11,5.05,5.12,5.02,5.08,950599.0
2013-01-14,5.09,5.1,5.04,5.09,279150.0
2013-01-15,5.09,5.24,5.09,5.15,444073.0
2013-01-16,5.18,5.23,5.11,5.19,253276.0
2013-01-17,5.25,5.45,5.15,5.3,386145.0
2013-01-18,5.29,5.29,5.19,5.25,86795.0
2013-01-21,5.25,5.25,5.11,5.2,104410.0
2013-01-22,5.2,5.2,4.93,5.0,132205.0
2013-01-23,5.01,5.01,4.93,5.0,68185.0
2013-01-24,5.0,5.0,4.87,4.9,74687.0
2013-01-25,4.94,4.98,4.7,4.76,150253.0
2013-01-28,4.79,4.84,4.75,4.84,128185.0
2013-01-29,4.79,4.8,4.76,4.8,88715.0
2013-01-30,4.8,4.8,4.75,4.8,50124.0
2013-01-31,4.85,4.86,4.75,4.8,58800.0
2013-02-01,4.85,5.02,4.8,5.0,151170.0
2013-02-04,5.08,5.11,4.99,5.0,73016.0
2013-02-05,5.07,5.07,4.97,5.0,104025.0
2013-02-06,5.08,5.08,4.6,4.65,679978.0
2013-02-07,4.74,4.76,4.47,4.55,213908.0
2013-02-08,4.55,4.6,4.2,4.57,256779.0
2013-02-11,4.57,4.57,4.42,4.47,53380.0
2013-02-12,4.5,4.5,4.4,4.4,37960.0
2013-02-13,4.44,4.44,4.35,4.37,65424.0
2013-02-14,4.37,4.47,4.35,4.4,58980.0
2013-02-15,4.39,4.4,4.25,4.4,79130.0
2013-02-19,4.34,4.34,4.06,4.3,122216.0
2013-02-20,4.3,4.35,4.15,4.25,58539.0
2013-02-21,4.18,4.25,4.05,4.06,63278.0
2013-02-22,4.06,4.14,3.85,4.07,583541.0
2013-02-25,4.06,4.13,4.06,4.1,60352.0
2013-02-26,4.1,4.18,4.08,4.1,213985.0
2013-02-27,4.1,4.18,4.1,4.18,318756.0
2013-02-28,4.2,4.24,4.13,4.18,160515.0
2013-03-01,4.16,4.16,4.0,4.05,387442.0
2013-03-04,4.0,4.09,4.0,4.05,51948.0
2013-03-05,4.09,4.1,4.01,4.04,451381.0
2013-03-06,4.05,4.25,4.05,4.2,472602.0
2013-03-07,4.45,4.45,4.33,4.35,723301.0
2013-03-08,4.4,4.42,4.35,4.38,595479.0
2013-03-11,4.49,4.49,4.38,4.47,180660.0
2013-03-12,4.52,4.69,4.5,4.52,297949.0
2013-03-13,4.65,4.65,4.45,4.48,192520.0
2013-03-14,4.55,4.55,4.37,4.4,247351.0
2013-03-15,4.4,4.45,4.36,4.39,170271.0
2013-03-18,4.45,4.52,4.31,4.31,115183.0
2013-03-19,4.35,4.43,4.31,4.32,121506.0
2013-03-20,4.32,4.68,4.32,4.59,778002.0
2013-03-21,4.7,4.7,4.58,4.6,219520.0
2013-03-22,4.67,4.67,4.6,4.63,485372.0
2013-03-25,4.63,4.63,4.45,4.45,256704.0
2013-03-26,4.53,4.61,4.36,4.36,206268.0
2013-03-27,4.38,4.45,4.38,4.45,55742.0
2013-03-28,4.45,4.45,4.32,4.34,116576.0
2013-04-01,4.44,4.44,4.29,4.31,166995.0
2013-04-02,4.33,4.35,4.21,4.25,146114.0
2013-04-03,4.22,4.25,4.04,4.04,197353.0
2013-04-04,4.1,4.21,4.05,4.11,135276.0
2013-04-05,4.21,4.3,4.13,4.13,176637.0
2013-04-08,4.22,4.23,4.13,4.16,61303.0
2013-04-09,4.23,4.25,4.16,4.23,112318.0
2013-04-10,4.32,4.32,4.17,4.2,192550.0
2013-04-11,4.2,4.22,4.14,4.2,44722.0
2013-04-12,4.19,4.21,3.95,4.0,274543.0
2013-04-15,3.98,3.98,3.59,3.61,332300.0
2013-04-16,3.65,3.85,3.58,3.6,123829.0
2013-04-17,3.58,3.58,2.8,2.95,542914.0
2013-04-18,2.95,3.19,2.95,2.97,664974.0
2013-04-19,2.95,3.09,2.95,3.03,192004.0
2013-04-22,2.95,3.0,2.75,2.91,276931.0
2013-04-23,2.87,2.87,2.75,2.82,192771.0
2013-04-24,2.85,3.19,2.83,3.1,362171.0
2013-04-25,3.2,3.4,3.2,3.35,295880.0
2013-04-26,3.4,3.42,3.22,3.35,114831.0
2013-04-29,3.3,3.3,3.02,3.02,295465.0
2013-04-30,3.01,3.02,2.9,3.0,283281.0
2013-05-01,2.98,2.98,2.92,2.94,86074.0
2013-05-02,2.9,2.95,2.9,2.92,111795.0
2013-05-03,2.95,3.04,2.85,2.86,222877.0
2013-05-06,2.8,2.86,2.7,2.71,213980.0
2013-05-07,2.71,2.75,2.63,2.66,168749.0
2013-05-08,2.72,2.91,2.7,2.78,294636.0
2013-05-09,2.78,2.78,2.66,2.66,240278.0
2013-05-10,2.7,2.7,2.6,2.61,341603.0
2013-05-13,2.65,2.65,2.55,2.56,227029.0
2013-05-14,2.58,2.58,2.45,2.47,640175.0
2013-05-15,2.49,2.49,2.28,2.29,486814.0
2013-05-16,2.31,2.6,2.27,2.59,666919.0
2013-05-17,2.58,2.58,2.37,2.44,282847.0
2013-05-21,2.48,2.48,2.37,2.4,490616.0
2013-05-22,2.42,2.42,2.32,2.36,210046.0
2013-05-23,2.33,2.33,2.26,2.28,312057.0
2013-05-24,2.3,2.32,2.24,2.29,224228.0
2013-05-27,2.32,2.33,2.25,2.25,58802.0
2013-05-28,2.26,2.35,2.25,2.29,323736.0
2013-05-29,2.29,2.29,2.15,2.22,273077.0
2013-05-30,2.18,2.29,2.15,2.29,619323.0
2013-05-31,2.29,2.55,2.26,2.44,1138988.0
2013-06-03,2.63,2.71,2.55,2.58,960597.0
2013-06-04,2.57,2.57,2.47,2.51,320539.0
2013-06-05,2.5,2.65,2.47,2.56,303847.0
2013-06-06,2.54,2.54,2.4,2.41,324989.0
2013-06-07,2.43,2.44,2.25,2.28,231042.0
2013-06-10,2.34,2.39,2.28,2.34,75979.0
2013-06-11,2.36,2.36,2.29,2.3,208380.0
2013-06-12,2.3,2.33,2.28,2.3,215772.0
2013-06-13,2.3,2.3,2.2,2.28,579275.0
2013-06-14,2.28,2.28,2.22,2.25,357945.0
2013-06-17,2.24,2.26,2.11,2.2,266199.0
2013-06-18,2.17,2.25,2.11,2.13,123332.0
2013-06-19,2.1,2.13,2.08,2.12,177951.0
2013-06-20,2.1,2.1,1.96,1.99,327897.0
2013-06-21,2.0,2.0,1.82,1.87,722289.0
2013-06-24,1.9,1.9,1.73,1.81,272631.0
2013-06-25,1.78,1.83,1.75,1.8,176894.0
2013-06-26,1.8,1.84,1.58,1.6,313196.0
2013-06-27,1.62,1.66,1.46,1.52,690819.0
2013-06-28,1.54,1.72,1.51,1.53,358647.0
2013-07-02,1.59,1.62,1.53,1.53,421928.0
2013-07-03,1.54,1.54,1.29,1.41,2214375.0
2013-07-04,1.41,1.49,1.39,1.43,437565.0
2013-07-05,1.41,1.41,1.37,1.39,163206.0
2013-07-08,1.43,1.43,1.41,1.41,305984.0
2013-07-09,1.45,1.47,1.4,1.43,292376.0
2013-07-10,1.43,1.455,1.41,1.42,146328.0
2013-07-11,1.45,1.54,1.45,1.54,670398.0
2013-07-12,1.55,1.68,1.54,1.68,2972381.0
2013-07-15,1.7,1.7,1.59,1.59,1038267.0
2013-07-16,1.58,1.62,1.53,1.56,254692.0
2013-07-17,1.56,1.63,1.54,1.57,289711.0
2013-07-18,1.57,1.58,1.54,1.57,290809.0
2013-07-19,1.59,1.66,1.58,1.66,258455.0
2013-07-22,1.67,1.7,1.6,1.62,488299.0
2013-07-23,1.61,1.7,1.59,1.68,357780.0
2013-07-24,1.7,1.71,1.62,1.64,224611.0
2013-07-25,1.66,1.7,1.64,1.67,262990.0
2013-07-26,1.66,1.66,1.59,1.59,987273.0
2013-07-29,1.62,1.62,1.47,1.49,681365.0
2013-07-30,1.49,1.52,1.45,1.45,346308.0
2013-07-31,1.46,1.5,1.45,1.45,213217.0
2013-08-01,1.5,1.5,1.43,1.43,277425.0
2013-08-02,1.43,1.53,1.43,1.45,223211.0
2013-08-06,1.48,1.48,1.32,1.45,366960.0
2013-08-07,1.46,1.46,1.41,1.44,223279.0
2013-08-08,1.5,1.5,1.45,1.5,167039.0
2013-08-09,1.52,1.52,1.47,1.47,183379.0
2013-08-12,1.5,1.51,1.49,1.51,965590.0
2013-08-13,1.5,1.5,1.49,1.495,535507.0
2013-08-14,1.49,1.51,1.46,1.5,776766.0
2013-08-15,1.5,1.5,1.47,1.48,329346.0
2013-08-16,1.5,1.575,1.49,1.55,803485.0
2013-08-19,1.57,1.59,1.53,1.54,310042.0
2013-08-20,1.56,1.62,1.53,1.6,601517.0
2013-08-21,1.6,1.67,1.58,1.64,617527.0
2013-08-22,1.67,1.87,1.65,1.83,690216.0
2013-08-23,1.85,2.05,1.8,1.96,1915599.0
2013-08-26,2.07,2.07,1.92,1.92,577054.0
2013-08-27,1.97,1.97,1.9,1.96,560935.0
2013-08-28,1.91,1.94,1.89,1.93,720353.0
2013-08-29,1.87,2.01,1.86,1.97,497789.0
2013-08-30,1.93,2.01,1.9,2.01,429017.0
2013-09-03,2.15,2.25,2.03,2.1,204280.0
2013-09-04,2.19,2.29,2.13,2.27,971609.0
2013-09-05,2.27,2.29,2.13,2.17,268640.0
2013-09-06,2.23,2.23,2.15,2.21,164528.0
2013-09-09,2.28,2.31,2.11,2.16,589856.0
2013-09-10,2.15,2.16,2.01,2.16,502819.0
2013-09-11,2.16,2.16,2.03,2.05,556249.0
2013-09-12,2.03,2.05,1.94,2.05,242241.0
2013-09-13,2.05,2.05,1.95,1.96,96595.0
2013-09-16,2.01,2.15,1.98,2.04,239711.0
2013-09-17,2.02,2.24,1.99,2.24,508179.0
2013-09-18,2.24,2.35,2.11,2.35,708324.0
2013-09-19,2.32,2.44,2.28,2.44,903920.0
2013-09-20,2.43,2.59,2.31,2.56,1488550.0
2013-09-23,2.36,2.4,2.21,2.24,922811.0
2013-09-24,2.23,2.34,2.23,2.3,187136.0
2013-09-25,2.31,2.38,2.25,2.28,714393.0
2013-09-26,2.29,2.32,2.23,2.28,240704.0
2013-09-27,2.25,2.285,2.21,2.21,205940.0
2013-09-30,2.19,2.22,2.16,2.22,309521.0
2013-10-01,2.16,2.2,2.09,2.15,384121.0
2013-10-02,2.13,2.15,2.1,2.1,111860.0
2013-10-03,2.11,2.14,2.06,2.06,135706.0
2013-10-04,2.06,2.13,2.06,2.13,185653.0
2013-10-07,2.13,2.15,2.06,2.13,120019.0
2013-10-08,2.09,2.15,2.05,2.1,178416.0
2013-10-09,2.06,2.1,2.03,2.05,179643.0
2013-10-10,2.03,2.1,2.03,2.07,171919.0
2013-10-11,2.07,2.08,2.01,2.08,156417.0
2013-10-15,2.07,2.14,2.06,2.13,143837.0
2013-10-16,2.22,2.34,2.19,2.26,594042.0
2013-10-17,2.34,2.44,2.32,2.43,549023.0
2013-10-18,2.49,2.49,2.37,2.4,1013843.0
2013-10-21,2.36,2.37,2.24,2.28,370241.0
2013-10-22,2.34,2.43,2.32,2.43,267774.0
2013-10-23,2.37,2.43,2.36,2.38,337829.0
2013-10-24,2.43,2.48,2.39,2.48,280436.0
2013-10-25,2.48,2.52,2.44,2.47,239628.0
2013-10-28,2.5,2.55,2.42,2.45,242861.0
2013-10-29,2.44,2.45,2.35,2.4,447490.0
2013-10-30,2.41,2.53,2.4,2.51,196691.0
2013-10-31,2.49,2.68,2.46,2.61,245782.0
2013-11-01,2.6,2.7,2.54,2.58,322003.0
2013-11-04,2.57,2.65,2.55,2.61,123153.0
2013-11-05,2.61,2.62,2.46,2.48,398480.0
2013-11-06,2.49,2.55,2.46,2.49,613299.0
2013-11-07,2.47,2.54,2.41,2.46,389411.0
2013-11-08,2.49,2.49,2.39,2.47,396423.0
2013-11-11,2.48,2.52,2.47,2.52,166612.0
2013-11-12,2.5,2.5,2.4,2.43,341009.0
2013-11-13,2.43,2.43,2.25,2.3,314468.0
2013-11-14,2.35,2.35,2.21,2.24,247510.0
2013-11-15,2.23,2.23,2.1,2.12,677565.0
2013-11-18,2.16,2.19,2.115,2.16,263032.0
2013-11-19,2.22,2.29,2.15,2.29,252124.0
2013-11-20,2.29,2.29,1.98,2.01,992038.0
2013-11-21,2.06,2.12,1.98,2.09,498008.0
2013-11-22,2.1,2.1,2.005,2.05,242125.0
2013-11-25,2.03,2.06,1.96,2.0,308596.0
2013-11-26,2.04,2.07,2.02,2.07,352015.0
2013-11-27,2.07,2.07,2.01,2.01,132102.0
2013-11-28,2.02,2.06,1.99,2.06,172321.0
2013-11-29,2.1,2.1,2.04,2.05,204481.0
2013-12-02,2.06,2.15,2.01,2.03,239282.0
2013-12-03,2.03,2.03,1.98,1.99,341580.0
2013-12-04,2.03,2.03,1.95,1.97,198106.0
2013-12-05,1.97,2.1,1.95,2.1,227153.0
2013-12-06,2.04,2.08,1.98,1.99,264032.0
2013-12-09,2.02,2.02,1.93,1.94,188668.0
2013-12-10,1.96,2.0,1.94,2.0,241577.0
2013-12-11,2.0,2.04,1.95,1.98,509335.0
2013-12-12,1.95,1.97,1.9,1.93,293456.0
2013-12-13,1.93,2.01,1.89,1.96,716006.0
2013-12-16,1.92,1.98,1.88,1.98,600262.0
2013-12-17,1.98,1.98,1.88,1.91,616569.0
2013-12-18,1.94,1.99,1.91,1.98,466162.0
2013-12-19,1.94,1.96,1.83,1.87,733878.0
2013-12-20,1.9,2.02,1.9,2.02,122336.0
2013-12-23,1.96,2.03,1.95,1.98,489479.0
2013-12-24,2.01,2.01,1.95,1.99,166103.0
2013-12-27,2.0,2.0,1.93,1.95,387292.0
2013-12-30,1.95,1.98,1.9,1.9,398780.0
2013-12-31,1.9,1.94,1.87,1.87,184575.0
2014-01-02,1.9,1.93,1.87,1.9,233927.0
2014-01-03,1.87,1.91,1.82,1.91,299191.0
2014-01-06,1.93,1.93,1.82,1.84,283288.0
2014-01-07,1.82,1.84,1.78,1.8,404525.0
2014-01-08,1.83,1.83,1.78,1.8,313719.0
2014-01-09,1.81,1.81,1.79,1.8,280504.0
2014-01-10,1.82,1.84,1.79,1.8,308365.0
2014-01-13,1.83,1.89,1.81,1.87,421856.0
2014-01-14,1.91,1.95,1.89,1.9,308300.0
2014-01-15,1.87,1.92,1.86,1.88,236596.0
2014-01-16,1.88,1.9,1.78,1.81,572232.0
2014-01-17,1.8,1.88,1.8,1.85,256120.0
2014-01-20,1.86,1.89,1.845,1.88,165419.0
2014-01-21,1.89,1.92,1.78,1.81,492651.0
2014-01-22,1.8,1.8,1.77,1.79,298944.0
2014-01-23,1.8,1.82,1.72,1.76,399367.0
2014-01-24,1.77,1.77,1.64,1.67,474236.0
2014-01-27,1.73,1.73,1.61,1.65,892742.0
2014-01-28,1.63,1.65,1.58,1.65,502983.0
2014-01-29,1.67,1.67,1.61,1.63,282018.0
2014-01-30,1.65,1.65,1.61,1.62,206317.0
2014-01-31,1.62,1.65,1.6,1.62,450150.0
2014-02-03,1.63,1.63,1.52,1.55,618154.0
2014-02-04,1.55,1.67,1.54,1.67,920056.0
2014-02-05,1.67,1.68,1.58,1.6,423256.0
2014-02-06,1.61,1.61,1.52,1.53,441086.0
2014-02-07,1.55,1.56,1.48,1.53,426049.0
2014-02-10,1.53,1.54,1.45,1.47,692068.0
2014-02-11,1.48,1.56,1.47,1.55,529716.0
2014-02-12,1.6,1.61,1.52,1.52,1007952.0
2014-02-13,1.54,1.57,1.53,1.55,439714.0
2014-02-14,1.57,1.67,1.56,1.67,614036.0
2014-02-18,1.71,1.71,1.65,1.69,472912.0
2014-02-19,1.69,1.71,1.65,1.67,958111.0
2014-02-20,1.66,1.75,1.66,1.74,749723.0
2014-02-21,1.75,1.76,1.69,1.72,669143.0
2014-02-24,1.73,1.82,1.73,1.75,1079345.0
2014-02-25,1.77,1.94,1.75,1.94,887007.0
2014-02-26,1.89,1.9,1.8,1.83,598496.0
2014-02-27,1.84,1.85,1.78,1.8,909673.0
2014-02-28,1.81,1.81,1.75,1.8,334469.0
2014-03-03,1.78,1.79,1.68,1.71,1002459.0
2014-03-04,1.73,1.73,1.67,1.71,735820.0
2014-03-05,1.72,1.72,1.69,1.7,793139.0
2014-03-06,1.71,1.77,1.705,1.73,1100315.0
2014-03-07,1.77,1.77,1.69,1.71,746138.0
2014-03-10,1.72,1.73,1.65,1.66,957412.0
2014-03-11,1.71,1.72,1.65,1.66,436393.0
2014-03-12,1.66,1.69,1.66,1.67,151347.0
2014-03-13,1.68,1.69,1.59,1.6,831819.0
2014-03-14,1.62,1.62,1.58,1.6,628176.0
2014-03-17,1.63,1.63,1.59,1.59,327231.0
2014-03-18,1.61,1.61,1.57,1.59,208449.0
2014-03-19,1.59,1.72,1.59,1.68,2167780.0
2014-03-20,1.7,1.72,1.66,1.68,730817.0
2014-03-21,1.7,1.75,1.69,1.72,778653.0
2014-03-24,1.72,1.76,1.68,1.69,1805455.0
2014-03-25,1.7,1.73,1.69,1.73,629321.0
2014-03-26,1.75,1.84,1.72,1.72,857519.0
2014-03-27,1.73,1.78,1.67,1.76,532946.0
2014-03-28,1.76,1.8,1.75,1.78,353831.0
2014-03-31,1.79,1.8,1.69,1.72,209711.0
2014-04-01,1.71,1.72,1.67,1.7,277299.0
2014-04-02,1.73,1.73,1.68,1.69,190546.0
2014-04-03,1.68,1.69,1.61,1.63,450056.0
2014-04-04,1.66,1.68,1.63,1.68,265569.0
2014-04-07,1.67,1.69,1.58,1.6,376162.0
2014-04-08,1.63,1.63,1.58,1.6,239284.0
2014-04-09,1.58,1.6,1.56,1.57,110983.0
2014-04-10,1.63,1.67,1.6,1.66,405497.0
2014-04-11,1.67,1.67,1.63,1.66,139177.0
2014-04-14,1.66,1.82,1.66,1.82,1160055.0
2014-04-15,1.74,1.86,1.73,1.86,1526360.0
2014-04-16,1.9,1.9,1.8,1.83,430543.0
2014-04-17,1.81,1.81,1.74,1.74,312860.0
2014-04-21,1.77,1.77,1.7,1.71,158375.0
2014-04-22,1.71,1.74,1.68,1.71,571298.0
2014-04-23,1.69,1.72,1.66,1.69,470790.0
2014-04-24,1.71,1.76,1.66,1.75,580268.0
2014-04-25,1.78,1.82,1.77,1.82,879228.0
2014-04-28,1.8,1.84,1.79,1.79,887065.0
2014-04-29,1.81,1.82,1.79,1.81,232169.0
2014-04-30,1.83,1.83,1.81,1.81,262619.0
2014-05-01,1.81,1.87,1.81,1.85,326891.0
2014-05-02,1.87,2.04,1.84,1.98,1157568.0
2014-05-05,2.01,2.01,1.89,1.92,402101.0
2014-05-06,1.88,1.91,1.88,1.88,562869.0
2014-05-07,1.86,1.87,1.82,1.85,1201787.0
2014-05-08,1.82,1.86,1.77,1.77,653906.0
2014-05-09,1.78,1.83,1.78,1.8,184017.0
2014-05-12,1.8,1.84,1.79,1.82,530572.0
2014-05-13,1.81,1.83,1.8,1.82,266804.0
2014-05-14,1.8,1.82,1.78,1.8,1093842.0
2014-05-15,1.76,1.77,1.49,1.51,3204219.0
2014-05-16,1.57,1.64,1.55,1.63,1031639.0
2014-05-20,1.62,1.7,1.62,1.64,412461.0
2014-05-21,1.35,1.44,1.35,1.41,6222210.0
2014-05-22,1.41,1.43,1.39,1.4,777879.0
2014-05-23,1.41,1.42,1.39,1.4,737702.0
2014-05-26,1.41,1.42,1.4,1.4,109179.0
2014-05-27,1.42,1.42,1.37,1.37,1375857.0
2014-05-28,1.37,1.4,1.36,1.37,808270.0
2014-05-29,1.38,1.39,1.35,1.35,3389212.0
2014-05-30,1.35,1.37,1.35,1.37,1058597.0
2014-06-02,1.38,1.38,1.35,1.38,831922.0
2014-06-03,1.37,1.38,1.35,1.35,473738.0
2014-06-04,1.37,1.4,1.355,1.4,1633164.0
2014-06-05,1.41,1.41,1.32,1.34,591668.0
2014-06-06,1.34,1.34,1.305,1.32,837067.0
2014-06-09,1.33,1.34,1.25,1.28,1348905.0
2014-06-10,1.31,1.32,1.26,1.3,932501.0
2014-06-11,1.31,1.31,1.27,1.28,773980.0
2014-06-12,1.28,1.36,1.28,1.35,1356684.0
2014-06-13,1.35,1.35,1.29,1.29,781451.0
2014-06-16,1.32,1.33,1.28,1.3,754539.0
2014-06-17,1.31,1.31,1.27,1.29,340438.0
2014-06-18,1.29,1.3,1.27,1.3,260817.0
2014-06-19,1.3,1.35,1.3,1.34,959691.0
2014-06-20,1.34,1.39,1.33,1.39,1255084.0
2014-06-23,1.38,1.38,1.35,1.37,599577.0
2014-06-24,1.37,1.37,1.32,1.33,420208.0
2014-06-25,1.32,1.36,1.31,1.36,349907.0
2014-06-26,1.36,1.36,1.34,1.36,231349.0
2014-06-27,1.37,1.37,1.34,1.36,711344.0
2014-06-30,1.36,1.38,1.35,1.36,442523.0
2014-07-02,1.37,1.46,1.37,1.45,1156099.0
2014-07-03,1.44,1.45,1.4,1.43,497819.0
2014-07-04,1.43,1.43,1.37,1.39,422080.0
2014-07-07,1.4,1.42,1.36,1.4,283223.0
2014-07-08,1.42,1.57,1.4,1.49,1627314.0
2014-07-09,1.5,1.54,1.46,1.47,711625.0
2014-07-10,1.46,1.52,1.43,1.48,818367.0
2014-07-11,1.51,1.53,1.49,1.53,349383.0
2014-07-14,1.54,1.57,1.49,1.55,1042913.0
2014-07-15,1.58,1.61,1.495,1.51,1180348.0
2014-07-16,1.52,1.54,1.48,1.52,781178.0
2014-07-17,1.5,1.51,1.48,1.49,411650.0
2014-07-18,1.51,1.51,1.46,1.47,362888.0
2014-07-21,1.49,1.49,1.45,1.47,256684.0
2014-07-22,1.47,1.48,1.435,1.44,353701.0
2014-07-23,1.46,1.53,1.41,1.49,816759.0
2014-07-24,1.52,1.54,1.49,1.49,738080.0
2014-07-25,1.5,1.57,1.47,1.54,3132008.0
2014-07-28,1.58,1.58,1.53,1.56,678143.0
2014-07-29,1.55,1.58,1.54,1.57,1218397.0
2014-07-30,1.55,1.57,1.54,1.56,401325.0
2014-07-31,1.54,1.55,1.51,1.51,803254.0
2014-08-01,1.51,1.53,1.48,1.48,1211518.0
2014-08-05,1.48,1.49,1.47,1.48,421665.0
2014-08-06,1.45,1.51,1.45,1.5,893617.0
2014-08-07,1.5,1.51,1.48,1.5,290710.0
2014-08-08,1.52,1.52,1.465,1.48,536161.0
2014-08-11,1.48,1.49,1.43,1.44,1445045.0
2014-08-12,1.45,1.45,1.415,1.45,839500.0
2014-08-13,1.45,1.48,1.45,1.45,289101.0
2014-08-14,1.45,1.46,1.39,1.44,1215883.0
2014-08-15,1.42,1.47,1.41,1.47,418103.0
2014-08-18,1.45,1.48,1.43,1.46,371513.0
2014-08-19,1.45,1.46,1.43,1.43,108594.0
2014-08-20,1.44,1.45,1.41,1.42,529590.0
2014-08-21,1.42,1.42,1.37,1.39,413123.0
2014-08-22,1.39,1.39,1.35,1.36,393993.0
2014-08-25,1.35,1.35,1.31,1.33,590454.0
2014-08-26,1.35,1.36,1.34,1.35,128121.0
2014-08-27,1.36,1.41,1.35,1.37,871421.0
2014-08-28,1.41,1.41,1.39,1.39,290590.0
2014-08-29,1.39,1.45,1.39,1.45,259979.0
2014-09-02,1.44,1.44,1.385,1.4,479983.0
2014-09-03,1.41,1.41,1.39,1.4,218739.0
2014-09-04,1.43,1.43,1.33,1.34,418271.0
2014-09-05,1.36,1.38,1.34,1.35,517496.0
2014-09-08,1.35,1.37,1.28,1.35,804994.0
2014-09-09,1.34,1.4,1.34,1.35,561979.0
2014-09-10,1.35,1.375,1.34,1.35,309283.0
2014-09-11,1.35,1.375,1.31,1.31,683028.0
2014-09-12,1.33,1.35,1.31,1.35,264408.0
2014-09-15,1.36,1.37,1.34,1.37,227227.0
2014-09-16,1.37,1.37,1.35,1.37,172355.0
2014-09-17,1.37,1.37,1.345,1.35,316653.0
2014-09-18,1.34,1.35,1.31,1.33,245452.0
2014-09-19,1.32,1.34,1.29,1.29,696559.0
2014-09-22,1.28,1.29,1.13,1.2,1512177.0
2014-09-23,1.2,1.21,1.18,1.19,304948.0
2014-09-24,1.2,1.2,1.14,1.17,373599.0
2014-09-25,1.15,1.18,1.12,1.13,1101888.0
2014-09-26,1.14,1.2,1.13,1.18,860136.0
2014-09-29,1.18,1.215,1.18,1.19,270174.0
2014-09-30,1.2,1.2,1.14,1.14,424257.0
2014-10-01,1.17,1.17,1.13,1.14,657686.0
2014-10-02,1.15,1.15,1.08,1.1,688787.0
2014-10-03,1.13,1.13,1.08,1.09,382186.0
2014-10-06,1.08,1.1,1.06,1.07,166101.0
2014-10-07,1.09,1.11,1.02,1.06,511630.0
2014-10-08,1.03,1.04,0.96,1.0,1206243.0
2014-10-09,1.03,1.04,0.97,1.01,913770.0
2014-10-10,1.04,1.04,0.985,1.0,336503.0
2014-10-14,1.04,1.04,1.01,1.03,301536.0
2014-10-15,1.01,1.02,1.0,1.01,234742.0
2014-10-16,1.01,1.09,0.99,1.06,434412.0
2014-10-17,1.09,1.16,1.085,1.16,329828.0
2014-10-20,1.15,1.15,1.12,1.13,203190.0
2014-10-21,1.11,1.15,1.09,1.12,295550.0
2014-10-22,1.09,1.13,1.07,1.07,200946.0
2014-10-23,1.07,1.08,1.01,1.02,292573.0
2014-10-24,1.01,1.02,0.98,0.98,338180.0
2014-10-27,0.99,0.99,0.92,0.92,370741.0
2014-10-28,0.93,0.95,0.88,0.89,521956.0
2014-10-29,0.93,0.93,0.83,0.83,548185.0
2014-10-30,0.84,0.86,0.78,0.86,2966534.0
2014-10-31,0.88,0.9,0.82,0.85,542670.0
2014-11-03,0.85,0.9,0.82,0.85,435365.0
2014-11-04,0.84,0.85,0.81,0.81,602475.0
2014-11-05,0.84,0.97,0.84,0.9,1412491.0
2014-11-06,0.97,1.01,0.91,0.91,690646.0
2014-11-07,0.94,0.99,0.92,0.99,326172.0
2014-11-10,0.99,1.03,0.9,0.92,981488.0
2014-11-11,0.95,0.95,0.9,0.91,366137.0
2014-11-12,0.91,0.92,0.88,0.9,618589.0
2014-11-13,0.89,0.92,0.89,0.91,400568.0
2014-11-14,0.93,1.03,0.89,1.0,514089.0
2014-11-17,1.02,1.02,0.91,0.99,162837.0
2014-11-18,1.0,1.07,0.98,1.05,633284.0
2014-11-19,1.05,1.06,0.98,0.99,662836.0
2014-11-20,1.0,1.01,0.99,0.99,336303.0
2014-11-21,1.02,1.03,1.0,1.0,642089.0
2014-11-24,1.0,1.04,0.99,1.0,928880.0
2014-11-25,1.0,1.01,0.98,0.98,267466.0
2014-11-26,0.99,0.99,0.94,0.96,431590.0
2014-11-27,0.98,0.99,0.92,0.99,338212.0
2014-11-28,0.96,0.98,0.92,0.98,531252.0
2014-12-01,0.99,1.01,0.94,0.94,340403.0
2014-12-02,1.0,1.03,0.94,0.94,4764121.0
2014-12-03,0.97,0.99,0.94,0.98,390738.0
2014-12-04,0.97,0.99,0.95,0.96,149987.0
2014-12-05,0.98,1.0,0.96,0.96,251077.0
2014-12-08,0.98,0.98,0.94,0.95,599814.0
2014-12-09,0.95,0.98,0.93,0.97,415602.0
2014-12-10,0.97,0.99,0.9,0.93,318303.0
2014-12-11,0.91,0.93,0.86,0.86,427276.0
2014-12-12,0.85,0.88,0.83,0.83,247752.0
2014-12-15,0.86,0.89,0.83,0.85,5959922.0
2014-12-16,0.89,0.9,0.85,0.9,299347.0
2014-12-17,0.88,0.99,0.86,0.98,451610.0
2014-12-18,0.98,1.09,0.97,1.01,726792.0
2014-12-19,1.05,1.1,1.025,1.08,865217.0
2014-12-22,1.08,1.09,1.03,1.03,238920.0
2014-12-23,1.09,1.09,1.02,1.04,249158.0
2014-12-24,1.02,1.05,1.01,1.04,72085.0
2014-12-29,1.04,1.08,1.01,1.04,647948.0
2014-12-30,1.01,1.05,1.01,1.03,343072.0
2014-12-31,1.01,1.05,1.01,1.02,421659.0
2015-01-02,1.04,1.13,1.02,1.1,1205936.0
2015-01-05,1.09,1.17,1.09,1.13,421028.0
2015-01-06,1.15,1.29,1.14,1.17,3036775.0
2015-01-07,1.16,1.19,1.07,1.1,1186823.0
2015-01-08,1.1,1.15,1.03,1.1,467129.0
2015-01-09,1.06,1.15,1.06,1.15,287314.0
2015-01-12,1.16,1.16,1.11,1.13,361834.0
2015-01-13,1.15,1.15,1.05,1.12,446166.0
2015-01-14,1.05,1.1,1.02,1.02,1323345.0
2015-01-15,1.09,1.09,1.0,1.04,1080059.0
2015-01-16,1.05,1.09,1.02,1.05,379981.0
2015-01-19,1.1,1.14,1.08,1.13,127420.0
2015-01-20,1.08,1.14,0.98,1.01,1079622.0
2015-01-21,1.03,1.045,0.89,0.93,1410739.0
2015-01-22,0.92,0.95,0.87,0.89,1213172.0
2015-01-23,0.88,0.89,0.79,0.79,1323721.0
2015-01-26,0.8,0.8,0.67,0.73,3025100.0
2015-01-27,0.71,0.82,0.71,0.81,1389105.0
2015-01-28,0.81,0.82,0.77,0.78,896616.0
2015-01-29,0.8,0.8,0.74,0.75,970888.0
2015-01-30,0.78,0.78,0.72,0.76,507938.0
2015-02-02,0.75,0.78,0.71,0.74,800914.0
2015-02-03,0.72,0.78,0.72,0.75,808587.0
2015-02-04,0.75,0.75,0.68,0.74,1170148.0
2015-02-05,0.73,0.77,0.72,0.76,905020.0
2015-02-06,0.76,0.78,0.71,0.71,738610.0
2015-02-09,0.72,0.75,0.71,0.73,633442.0
2015-02-10,0.73,0.74,0.69,0.7,500414.0
2015-02-11,0.71,0.71,0.7,0.7,197835.0
2015-02-12,0.7,0.72,0.7,0.7,815389.0
2015-02-13,0.7,0.76,0.7,0.74,541206.0
2015-02-17,0.73,0.74,0.69,0.7,999605.0
2015-02-18,0.7,0.71,0.68,0.69,682373.0
2015-02-19,0.7,0.7,0.68,0.7,257615.0
2015-02-20,0.7,0.72,0.69,0.72,485570.0
2015-02-23,0.71,0.71,0.68,0.68,724502.0
2015-02-24,0.69,0.71,0.69,0.71,703162.0
2015-02-25,0.71,0.76,0.7,0.75,2387951.0
2015-02-26,0.75,0.83,0.74,0.79,1441983.0
2015-02-27,0.8,0.86,0.8,0.83,912417.0
2015-03-02,0.85,0.92,0.85,0.88,1466182.0
2015-03-03,0.89,0.89,0.86,0.89,840177.0
2015-03-04,0.9,0.91,0.86,0.87,391236.0
2015-03-05,0.86,0.87,0.83,0.85,393449.0
2015-03-06,0.84,0.84,0.81,0.81,206997.0
2015-03-09,0.82,0.84,0.79,0.8,455630.0
2015-03-10,0.8,0.81,0.79,0.79,216883.0
2015-03-11,0.8,0.82,0.77,0.8,627538.0
2015-03-12,0.82,0.84,0.81,0.81,579861.0
2015-03-13,0.83,0.84,0.78,0.78,641353.0
2015-03-16,0.8,0.87,0.8,0.85,750902.0
2015-03-17,0.85,1.04,0.85,1.0,1579494.0
2015-03-18,1.0,1.05,0.94,0.96,637670.0
2015-03-19,0.98,1.0,0.95,0.95,497267.0
2015-03-20,0.95,1.0,0.95,0.97,408323.0
2015-03-23,1.02,1.19,1.02,1.09,2408679.0
2015-03-24,1.09,1.12,1.02,1.03,970349.0
2015-03-25,1.03,1.03,0.97,0.97,916713.0
2015-03-26,0.97,1.0,0.97,0.99,390988.0
2015-03-27,0.99,0.99,0.92,0.94,595093.0
2015-03-30,0.93,0.94,0.89,0.92,341883.0
2015-03-31,0.93,0.94,0.9,0.92,559095.0
2015-04-01,0.92,0.93,0.91,0.91,303453.0
2015-04-02,0.92,0.92,0.89,0.9,653591.0
2015-04-06,0.91,0.91,0.885,0.9,231488.0
2015-04-07,0.9,0.9,0.88,0.89,152380.0
2015-04-08,0.87,0.89,0.85,0.88,349678.0
2015-04-09,0.88,0.88,0.84,0.86,569669.0
2015-04-10,0.86,0.87,0.83,0.86,574517.0
2015-04-13,0.87,0.91,0.87,0.89,566027.0
2015-04-14,0.88,0.9,0.87,0.89,305478.0
2015-04-15,0.88,0.95,0.88,0.95,641079.0
2015-04-16,0.94,0.95,0.92,0.92,211000.0
2015-04-17,0.91,0.93,0.9,0.93,140081.0
2015-04-20,0.92,0.93,0.91,0.92,242758.0
2015-04-21,0.92,0.93,0.89,0.91,459880.0
2015-04-22,0.89,0.93,0.89,0.93,319838.0
2015-04-23,0.89,0.91,0.88,0.91,1460640.0
2015-04-24,0.91,1.01,0.905,1.01,4596618.0
2015-04-27,1.01,1.09,1.0,1.07,1140653.0
2015-04-28,1.06,1.15,1.05,1.15,1225419.0
2015-04-29,1.16,1.18,1.12,1.14,1299241.0
2015-04-30,1.12,1.17,1.12,1.16,528653.0
2015-05-01,1.14,1.26,1.14,1.21,2878532.0
2015-05-04,1.2,1.23,1.16,1.19,775051.0
2015-05-05,1.17,1.21,1.15,1.18,1213043.0
2015-05-06,1.17,1.18,1.08,1.12,856577.0
2015-05-07,1.11,1.11,1.05,1.08,441576.0
2015-05-08,1.09,1.1,1.04,1.05,352915.0
2015-05-11,1.05,1.06,1.0,1.0,512213.0
2015-05-12,1.01,1.08,1.0,1.06,447100.0
2015-05-13,1.06,1.115,1.05,1.08,530759.0
2015-05-14,1.07,1.1,1.07,1.07,291457.0
2015-05-15,1.07,1.12,1.04,1.11,452420.0
2015-05-19,1.11,1.13,1.08,1.11,496229.0
2015-05-20,1.11,1.12,1.08,1.1,463166.0
2015-05-21,1.1,1.18,1.08,1.16,798202.0
2015-05-22,1.18,1.19,1.15,1.19,391056.0
2015-05-25,1.18,1.19,1.15,1.16,169257.0
2015-05-26,1.28,1.36,1.24,1.25,4518639.0
2015-05-27,1.28,1.29,1.22,1.22,735688.0
2015-05-28,1.21,1.23,1.17,1.18,1023447.0
2015-05-29,1.18,1.24,1.18,1.2,789882.0
2015-06-01,1.23,1.23,1.19,1.2,609546.0
2015-06-02,1.2,1.21,1.175,1.19,797593.0
2015-06-03,1.19,1.23,1.18,1.18,286149.0
2015-06-04,1.2,1.2,1.15,1.17,573069.0
2015-06-05,1.15,1.155,1.13,1.14,557421.0
2015-06-08,1.13,1.14,1.06,1.09,631795.0
2015-06-09,1.1,1.1,1.03,1.05,728649.0
2015-06-10,1.06,1.1,1.03,1.05,728989.0
2015-06-11,1.06,1.06,1.02,1.04,220546.0
2015-06-12,1.03,1.04,1.0,1.0,307981.0
2015-06-15,1.02,1.04,1.01,1.04,221108.0
2015-06-16,1.02,1.025,1.0,1.0,220667.0
2015-06-17,1.0,1.01,0.94,0.96,940802.0
2015-06-18,0.97,0.99,0.96,0.96,196716.0
2015-06-19,0.96,0.96,0.92,0.93,283446.0
2015-06-22,0.92,0.96,0.92,0.92,528778.0
2015-06-23,0.93,0.93,0.91,0.92,210128.0
2015-06-24,0.95,0.95,0.91,0.92,175162.0
2015-06-25,0.92,0.94,0.92,0.92,186175.0
2015-06-26,0.93,0.94,0.91,0.91,277046.0
2015-06-29,0.91,0.92,0.89,0.89,1032830.0
2015-06-30,0.91,0.92,0.88,0.9,234385.0
2015-07-02,0.92,0.94,0.91,0.92,199085.0
2015-07-03,0.92,0.97,0.91,0.97,91027.0
2015-07-06,0.93,0.96,0.93,0.93,214988.0
2015-07-07,0.91,0.94,0.88,0.94,287670.0
2015-07-08,0.94,0.95,0.88,0.89,703821.0
2015-07-09,0.89,0.92,0.89,0.9,159646.0
2015-07-10,0.9,0.91,0.88,0.89,172769.0
2015-07-13,0.88,0.91,0.88,0.91,58150.0
2015-07-14,0.91,0.92,0.9,0.91,39855.0
2015-07-15,0.91,0.91,0.88,0.9,75830.0
2015-07-16,0.91,0.91,0.85,0.86,263826.0
2015-07-17,0.87,0.87,0.83,0.84,1208344.0
2015-07-20,0.85,0.86,0.8,0.8,406485.0
2015-07-21,0.79,0.85,0.78,0.79,283496.0
2015-07-22,0.79,0.8,0.72,0.77,633893.0
2015-07-23,0.75,0.77,0.74,0.74,232883.0
2015-07-24,0.74,0.74,0.62,0.63,2789507.0
2015-07-27,0.65,0.67,0.64,0.66,1313125.0
2015-07-28,0.67,0.67,0.645,0.66,1312830.0
2015-07-29,0.67,0.73,0.65,0.72,1660203.0
2015-07-30,0.73,0.76,0.7,0.7,815370.0
2015-07-31,0.7,0.73,0.68,0.71,747774.0
2015-08-04,0.73,0.76,0.7,0.74,822229.0
2015-08-05,0.75,0.78,0.69,0.7,1957133.0
2015-08-06,0.72,0.72,0.69,0.7,608316.0
2015-08-07,0.7,0.72,0.67,0.68,779625.0
2015-08-10,0.7,0.7,0.66,0.67,944518.0
2015-08-11,0.69,0.7,0.63,0.67,934820.0
2015-08-12,0.68,0.7,0.62,0.66,1117658.0
2015-08-13,0.67,0.67,0.63,0.63,758852.0
2015-08-14,0.64,0.69,0.64,0.69,644209.0
2015-08-17,0.71,0.73,0.65,0.65,382401.0
2015-08-18,0.67,0.67,0.63,0.64,298650.0
2015-08-19,0.65,0.65,0.63,0.64,838920.0
2015-08-20,0.66,0.73,0.65,0.71,466307.0
2015-08-21,0.71,0.72,0.68,0.7,336060.0
2015-08-24,0.67,0.67,0.62,0.65,757685.0
2015-08-25,0.65,0.66,0.64,0.65,421232.0
2015-08-26,0.65,0.66,0.635,0.64,1305042.0
2015-08-27,0.65,0.72,0.65,0.72,612726.0
2015-08-28,0.72,0.75,0.7,0.74,482070.0
2015-08-31,0.74,0.8,0.72,0.8,385888.0
2015-09-01,0.78,0.78,0.73,0.75,343447.0
2015-09-02,0.76,0.76,0.68,0.69,352732.0
2015-09-03,0.72,0.72,0.7,0.7,82951.0
2015-09-04,0.7,0.7,0.67,0.7,122290.0
2015-09-08,0.7,0.71,0.66,0.69,473236.0
2015-09-09,0.69,0.7,0.67,0.68,149394.0
2015-09-10,0.68,0.71,0.67,0.68,236830.0
2015-09-11,0.68,0.69,0.67,0.69,97157.0
2015-09-14,0.68,0.7,0.67,0.7,245792.0
2015-09-15,0.7,0.71,0.68,0.7,214455.0
2015-09-16,0.71,0.73,0.68,0.69,273196.0
2015-09-17,0.7,0.72,0.69,0.71,180967.0
2015-09-18,0.7,0.71,0.68,0.69,537393.0
2015-09-21,0.7,0.71,0.69,0.71,253336.0
2015-09-22,0.7,0.92,0.67,0.89,2682651.0
2015-09-23,0.84,0.88,0.77,0.78,1640298.0
2015-09-24,0.75,0.78,0.74,0.75,671173.0
2015-09-25,0.75,0.75,0.73,0.75,504931.0
2015-09-28,0.73,0.73,0.69,0.69,968753.0
2015-09-29,0.7,0.72,0.66,0.67,586319.0
2015-09-30,0.68,0.68,0.64,0.65,1295271.0
2015-10-01,0.64,0.66,0.64,0.64,683356.0
2015-10-02,0.67,0.67,0.64,0.65,2939056.0
2015-10-05,0.66,0.68,0.64,0.68,1030701.0
2015-10-06,0.68,0.73,0.67,0.72,1391221.0
2015-10-07,0.73,0.75,0.69,0.69,974574.0
2015-10-08,0.69,0.7,0.68,0.7,229512.0
2015-10-09,0.72,0.75,0.7,0.74,636665.0
2015-10-13,0.73,0.75,0.72,0.74,232673.0
2015-10-14,0.74,0.81,0.72,0.8,716723.0
2015-10-15,0.8,0.8,0.77,0.79,214642.0
2015-10-16,0.77,0.79,0.77,0.78,149707.0
2015-10-19,0.78,0.78,0.72,0.74,602848.0
2015-10-20,0.76,0.76,0.73,0.73,142970.0
2015-10-21,0.75,0.76,0.71,0.72,478787.0
2015-10-22,0.73,0.74,0.72,0.72,191572.0
2015-10-23,0.71,0.74,0.71,0.74,150407.0
2015-10-26,0.73,0.74,0.71,0.72,72900.0
2015-10-27,0.71,0.74,0.7,0.73,356392.0
2015-10-28,0.74,0.75,0.71,0.73,105400.0
2015-10-29,0.72,0.72,0.69,0.69,562568.0
2015-10-30,0.7,0.71,0.69,0.7,298121.0
2015-11-02,0.71,0.71,0.68,0.7,1004680.0
2015-11-03,0.7,0.71,0.69,0.7,326072.0
2015-11-04,0.7,0.71,0.69,0.69,152211.0
2015-11-05,0.7,0.7,0.66,0.66,812536.0
2015-11-06,0.67,0.69,0.65,0.65,550640.0
2015-11-09,0.66,0.67,0.65,0.65,214850.0
2015-11-10,0.65,0.66,0.64,0.65,1007285.0
2015-11-11,0.66,0.68,0.65,0.68,348492.0
2015-11-12,0.68,0.68,0.66,0.68,410930.0
2015-11-13,0.68,0.68,0.65,0.68,230080.0
2015-11-16,0.65,0.65,0.61,0.61,914248.0
2015-11-17,0.62,0.67,0.61,0.65,850660.0
2015-11-18,0.65,0.66,0.62,0.63,1014372.0
2015-11-19,0.65,0.67,0.62,0.64,429835.0
2015-11-20,0.66,0.66,0.61,0.62,768558.0
2015-11-23,0.65,0.7,0.65,0.66,5492194.0
2015-11-24,0.66,0.69,0.65,0.67,1039775.0
2015-11-25,0.67,0.68,0.66,0.66,349868.0
2015-11-26,0.67,0.68,0.67,0.67,132715.0
2015-11-27,0.68,0.69,0.67,0.68,477666.0
2015-11-30,0.69,0.69,0.66,0.66,501694.0
2015-12-01,0.67,0.67,0.64,0.65,452113.0
2015-12-02,0.66,0.66,0.63,0.65,355460.0
2015-12-03,0.64,0.66,0.63,0.65,1543976.0
2015-12-04,0.65,0.65,0.64,0.64,242791.0
2015-12-07,0.65,0.65,0.62,0.64,678641.0
2015-12-08,0.65,0.73,0.61,0.63,2374520.0
2015-12-09,0.63,0.65,0.6,0.61,652292.0
2015-12-10,0.62,0.65,0.61,0.63,607881.0
2015-12-11,0.63,0.66,0.62,0.64,1381740.0
2015-12-14,0.63,0.64,0.62,0.62,400355.0
2015-12-15,0.62,0.64,0.62,0.64,598118.0
2015-12-16,0.62,0.63,0.61,0.62,573963.0
2015-12-17,0.62,0.63,0.61,0.61,371539.0
2015-12-18,0.62,0.63,0.59,0.6,951781.0
2015-12-21,0.6,0.62,0.59,0.62,790731.0
2015-12-22,0.61,0.61,0.6,0.61,3372920.0
2015-12-23,0.62,0.63,0.6,0.6,1681570.0
2015-12-24,0.61,0.61,0.59,0.61,590026.0
2015-12-29,0.6,0.61,0.6,0.6,784332.0
2015-12-30,0.61,0.63,0.6,0.63,252735.0
2015-12-31,0.62,0.63,0.61,0.61,232293.0
2016-01-04,0.62,0.64,0.6,0.64,971060.0
2016-01-05,0.64,0.65,0.61,0.65,372595.0
2016-01-06,0.63,0.64,0.62,0.63,186562.0
2016-01-07,0.62,0.62,0.6,0.61,750629.0
2016-01-08,0.6,0.62,0.59,0.61,911370.0
2016-01-11,0.61,0.61,0.58,0.6,1093419.0
2016-01-12,0.6,0.61,0.59,0.61,781100.0
2016-01-13,0.61,0.61,0.6,0.61,305100.0
2016-01-14,0.6,0.6,0.57,0.59,334450.0
2016-01-15,0.6,0.6,0.55,0.58,345809.0
2016-01-18,0.59,0.59,0.55,0.55,88831.0
2016-01-19,0.57,0.59,0.56,0.57,431463.0
2016-01-20,0.55,0.56,0.53,0.56,804863.0
2016-01-21,0.53,0.55,0.53,0.54,965231.0
2016-01-22,0.55,0.56,0.53,0.54,3188385.0
2016-01-25,0.58,0.58,0.53,0.55,1532722.0
2016-01-26,0.55,0.63,0.55,0.63,1067922.0
2016-01-27,0.6,0.63,0.59,0.63,552971.0
2016-01-28,0.6,0.64,0.59,0.64,321233.0
2016-01-29,0.65,0.73,0.65,0.68,2126085.0
2016-02-01,0.69,0.69,0.62,0.65,657465.0
2016-02-02,0.65,0.65,0.6,0.62,529813.0
2016-02-03,0.63,0.68,0.62,0.65,770280.0
2016-02-04,0.68,0.68,0.62,0.63,1597397.0
2016-02-05,0.63,0.64,0.61,0.63,350871.0
2016-02-08,0.63,0.63,0.6,0.63,584078.0
2016-02-09,0.62,0.62,0.59,0.59,801079.0
2016-02-10,0.6,0.6,0.58,0.58,286514.0
2016-02-11,0.59,0.59,0.56,0.56,671538.0
2016-02-12,0.6,0.62,0.58,0.62,1172602.0
2016-02-16,0.65,0.65,0.61,0.62,1260245.0
2016-02-17,0.62,0.68,0.62,0.68,1783416.0
2016-02-18,0.69,0.69,0.65,0.67,1947527.0
2016-02-19,0.65,0.67,0.65,0.66,351138.0
2016-02-22,0.67,0.7,0.665,0.69,1770313.0
2016-02-23,0.68,0.69,0.66,0.67,307032.0
2016-02-24,0.67,0.7,0.65,0.7,989161.0
2016-02-25,0.7,0.71,0.68,0.68,494801.0
2016-02-26,0.69,0.69,0.68,0.68,778628.0
2016-02-29,0.69,0.7,0.66,0.68,685381.0
2016-03-01,0.69,0.7,0.68,0.69,359371.0
2016-03-02,0.69,0.74,0.69,0.73,1825190.0
2016-03-03,0.75,0.82,0.75,0.79,2035897.0
2016-03-04,0.8,0.84,0.8,0.81,1982115.0
2016-03-07,0.8,0.85,0.79,0.82,1765363.0
2016-03-08,0.81,0.82,0.77,0.77,1126028.0
2016-03-09,0.78,0.82,0.77,0.8,1270029.0
2016-03-10,0.82,0.85,0.8,0.84,1205888.0
2016-03-11,0.84,0.88,0.83,0.87,1272619.0
2016-03-14,0.89,0.89,0.85,0.87,400370.0
2016-03-15,0.85,0.87,0.83,0.87,577225.0
2016-03-16,0.86,0.9,0.84,0.9,1041328.0
2016-03-17,0.9,0.92,0.87,0.92,1111352.0
2016-03-18,0.93,0.93,0.82,0.82,1138437.0
2016-03-21,0.85,0.89,0.85,0.88,479387.0
2016-03-22,0.85,0.91,0.85,0.88,946155.0
2016-03-23,0.87,0.87,0.82,0.82,808100.0
2016-03-24,0.85,0.86,0.82,0.83,575840.0
2016-03-28,0.85,0.85,0.83,0.83,299961.0
2016-03-29,0.82,0.88,0.78,0.87,1653481.0
2016-03-30,0.87,0.9,0.84,0.84,1059351.0
2016-03-31,0.85,0.88,0.83,0.84,818382.0
2016-04-01,0.83,0.85,0.81,0.84,503927.0
2016-04-04,0.85,0.85,0.82,0.85,1037240.0
2016-04-05,0.84,0.85,0.82,0.85,426934.0
2016-04-06,0.84,0.85,0.82,0.83,193544.0
2016-04-07,0.83,0.84,0.82,0.84,392772.0
2016-04-08,0.84,0.9,0.82,0.88,820175.0
2016-04-11,0.89,0.93,0.88,0.93,718405.0
2016-04-12,0.91,0.93,0.89,0.89,2411758.0
2016-04-13,0.89,0.965,0.88,0.94,1598967.0
2016-04-14,0.96,0.96,0.9,0.95,920618.0
2016-04-15,0.94,0.95,0.92,0.93,566237.0
2016-04-18,0.94,0.96,0.92,0.94,759761.0
2016-04-19,0.95,1.08,0.95,1.08,3728190.0
2016-04-20,1.09,1.13,1.04,1.04,2429363.0
2016-04-21,1.08,1.08,0.98,1.05,1696088.0
2016-04-22,1.05,1.06,1.01,1.03,732919.0
2016-04-25,1.02,1.04,0.97,0.97,1420983.0
2016-04-26,0.97,0.99,0.96,0.96,1505987.0
2016-04-27,0.97,1.0,0.94,1.0,977334.0
2016-04-28,1.02,1.03,1.0,1.01,775042.0
2016-04-29,1.03,1.08,1.03,1.04,1908377.0
2016-05-02,1.1,1.1,1.04,1.07,1892274.0
2016-05-03,1.06,1.06,1.0,1.02,2042635.0
2016-05-04,1.04,1.04,0.96,1.0,1929901.0
2016-05-05,1.01,1.03,0.98,1.0,643762.0
2016-05-06,1.02,1.04,1.0,1.02,805360.0
2016-05-09,1.01,1.01,0.96,0.99,971912.0
2016-05-10,1.0,1.0,0.96,0.99,1137760.0
2016-05-11,1.02,1.05,1.0,1.03,1013825.0
2016-05-12,1.04,1.05,1.01,1.05,1139554.0
2016-05-13,1.08,1.11,1.06,1.08,2478464.0
2016-05-16,1.1,1.13,1.09,1.1,1993408.0
2016-05-17,1.12,1.13,1.09,1.12,1508932.0
2016-05-18,1.1,1.12,1.03,1.06,3254415.0
2016-05-19,1.02,1.06,1.02,1.05,1378827.0
2016-05-20,1.06,1.06,1.04,1.05,513268.0
2016-05-24,1.06,1.06,1.01,1.03,1555358.0
2016-05-25,1.02,1.06,1.02,1.06,1308235.0
2016-05-26,1.06,1.06,1.02,1.03,1033720.0
2016-05-27,1.03,1.03,0.96,0.99,1922117.0
2016-05-30,0.96,0.98,0.92,0.92,908116.0
2016-05-31,0.93,0.97,0.93,0.96,1375290.0
2016-06-01,0.96,0.97,0.94,0.96,754338.0
2016-06-02,0.98,0.99,0.96,0.99,332381.0
2016-06-03,1.0,1.0,0.98,1.0,601185.0
2016-06-06,1.0,1.0,0.97,0.99,1079322.0
2016-06-07,0.98,0.99,0.96,0.97,574204.0
2016-06-08,0.98,1.0,0.97,0.99,1015106.0
2016-06-09,0.99,0.99,0.96,0.97,877900.0
2016-06-10,0.99,0.99,0.96,0.97,696696.0
2016-06-13,0.98,0.99,0.97,0.98,338155.0
2016-06-14,0.97,0.98,0.95,0.95,529997.0
2016-06-15,0.97,0.97,0.95,0.97,247200.0
2016-06-16,0.98,0.98,0.96,0.96,413609.0
2016-06-17,0.96,0.97,0.96,0.96,220400.0
2016-06-20,0.98,1.04,0.97,1.01,2513140.0
2016-06-21,1.02,1.03,0.99,1.01,374649.0
2016-06-22,1.02,1.02,0.97,0.98,598857.0
2016-06-23,0.99,1.0,0.98,1.0,161132.0
2016-06-24,1.01,1.01,0.96,0.97,948320.0
2016-06-27,1.0,1.0,0.93,0.96,927151.0
2016-06-28,0.96,0.99,0.95,0.99,565367.0
2016-06-29,1.0,1.02,0.98,1.0,424867.0
2016-06-30,0.99,1.02,0.99,1.01,1020374.0
2016-07-04,1.05,1.06,1.03,1.06,1170801.0
2016-07-05,1.04,1.05,1.02,1.03,457523.0
2016-07-06,1.03,1.05,1.01,1.05,323569.0
2016-07-07,1.04,1.06,1.03,1.05,758235.0
2016-07-08,1.05,1.08,1.04,1.08,724440.0
2016-07-11,1.11,1.17,1.1,1.15,2272093.0
2016-07-12,1.16,1.16,1.01,1.14,2691798.0
2016-07-13,1.15,1.18,1.135,1.16,1416812.0
2016-07-14,1.16,1.19,1.15,1.18,836558.0
2016-07-15,1.17,1.18,1.12,1.14,485899.0
2016-07-18,1.13,1.15,1.115,1.13,675455.0
2016-07-19,1.15,1.16,1.12,1.15,381904.0
2016-07-20,1.13,1.14,1.1,1.11,769980.0
2016-07-21,1.12,1.14,1.12,1.14,461713.0
2016-07-22,1.13,1.15,1.11,1.13,467614.0
2016-07-25,1.13,1.14,1.1,1.11,180825.0
2016-07-26,1.11,1.17,1.1,1.17,1125032.0
2016-07-27,1.16,1.2,1.15,1.19,1251683.0
2016-07-28,1.2,1.27,1.2,1.26,1631801.0
2016-07-29,1.29,1.45,1.27,1.43,2897363.0
2016-08-02,1.49,1.55,1.41,1.43,3356688.0
2016-08-03,1.4,1.45,1.36,1.42,1019264.0
2016-08-04,1.38,1.45,1.38,1.45,699689.0
2016-08-05,1.42,1.46,1.39,1.46,647803.0
2016-08-08,1.47,1.5,1.45,1.49,649659.0
2016-08-09,1.53,1.58,1.5,1.57,2215949.0
2016-08-10,1.66,1.72,1.63,1.66,2459967.0
2016-08-11,1.75,1.78,1.69,1.78,3553761.0
2016-08-12,1.89,1.97,1.71,1.72,7950472.0
2016-08-15,1.8,1.8,1.62,1.66,3328692.0
2016-08-16,1.72,1.76,1.66,1.73,6951011.0
2016-08-17,1.72,1.72,1.65,1.7,2269974.0
2016-08-18,1.7,1.73,1.66,1.69,833572.0
2016-08-19,1.67,1.7,1.65,1.68,2626690.0
2016-08-22,1.7,1.715,1.65,1.71,2259498.0
2016-08-23,1.7,1.74,1.68,1.7,1187927.0
2016-08-24,1.7,1.7,1.56,1.64,3245934.0
2016-08-25,1.64,1.7,1.58,1.66,1896492.0
2016-08-26,1.69,1.72,1.63,1.67,1244435.0
2016-08-29,1.77,1.93,1.72,1.91,4308212.0
2016-08-30,1.97,1.97,1.83,1.86,2040730.0
2016-08-31,1.85,1.865,1.76,1.86,2624010.0
2016-09-01,1.9,1.9,1.8,1.82,1818010.0
2016-09-02,1.85,1.85,1.8,1.83,1025463.0
2016-09-06,1.85,2.07,1.83,2.06,3307829.0
2016-09-07,2.11,2.12,1.98,2.01,2510344.0
2016-09-08,2.0,2.01,1.93,1.99,1437915.0
2016-09-09,2.0,2.04,1.91,1.91,2384744.0
2016-09-12,1.91,2.17,1.9,2.17,4072377.0
2016-09-13,2.16,2.16,1.99,2.02,3354981.0
2016-09-14,2.06,2.1,2.02,2.04,2846402.0
2016-09-15,2.09,2.09,1.97,1.99,2529349.0
2016-09-16,2.0,2.05,1.83,1.86,3869995.0
2016-09-19,1.89,1.92,1.86,1.91,4041502.0
2016-09-20,1.91,1.94,1.88,1.93,921990.0
2016-09-21,1.95,2.09,1.93,2.07,2100591.0
2016-09-22,2.1,2.11,2.05,2.11,2209584.0
2016-09-23,2.1,2.17,2.08,2.17,1692301.0
2016-09-26,2.17,2.31,2.13,2.3,2527693.0
2016-09-27,2.23,2.4,2.22,2.33,3449344.0
2016-09-28,2.33,2.39,2.26,2.31,1709032.0
2016-09-29,2.31,2.38,2.29,2.3,4594938.0
2016-09-30,2.34,2.34,2.26,2.28,2040604.0
2016-10-03,2.3,2.32,2.26,2.29,1004068.0
2016-10-04,2.23,2.24,2.05,2.07,2711289.0
2016-10-05,2.1,2.18,2.08,2.13,1307193.0
2016-10-06,2.13,2.17,2.02,2.06,2230195.0
2016-10-07,2.15,2.28,2.13,2.26,2594356.0
2016-10-11,2.3,2.3,2.15,2.18,4079393.0
2016-10-12,2.2,2.39,2.2,2.35,6064468.0
2016-10-13,2.3,2.37,2.27,2.34,2760681.0
2016-10-14,2.34,2.37,2.28,2.33,1577224.0
2016-10-17,2.32,2.36,2.28,2.31,2503083.0
2016-10-18,2.33,2.36,2.31,2.33,4119921.0
2016-10-19,2.35,2.37,2.32,2.33,1224826.0
2016-10-20,2.34,2.36,2.315,2.34,1129210.0
2016-10-21,2.32,2.35,2.32,2.33,1401214.0
2016-10-24,2.32,2.34,2.21,2.23,1837701.0
2016-10-25,2.23,2.27,2.13,2.17,3145379.0
2016-10-26,2.15,2.17,1.99,2.04,2236645.0
2016-10-27,2.03,2.03,1.86,1.95,3317776.0
2016-10-28,1.93,2.05,1.91,2.02,1856392.0
2016-10-31,2.02,2.1,2.02,2.09,1936151.0
2016-11-01,2.14,2.25,2.12,2.24,2977263.0
2016-11-02,2.25,2.27,2.14,2.19,2359071.0
2016-11-03,2.18,2.21,2.11,2.16,1157700.0
2016-11-04,2.16,2.17,2.11,2.14,888530.0
2016-11-07,2.14,2.31,2.12,2.3,2800313.0
2016-11-08,2.3,2.33,2.235,2.28,2680584.0
2016-11-09,2.26,2.34,2.21,2.33,1931678.0
2016-11-10,2.37,2.54,2.37,2.41,3985219.0
2016-11-11,2.47,2.49,2.34,2.42,3575740.0
2016-11-14,2.39,2.49,2.35,2.49,5392484.0
2016-11-15,2.45,2.49,2.41,2.45,1607680.0
2016-11-16,2.44,2.45,2.39,2.45,914621.0
2016-11-17,2.42,2.46,2.38,2.41,1981426.0
2016-11-18,2.41,2.48,2.32,2.38,2211459.0
2016-11-21,2.39,2.44,2.39,2.41,852903.0
2016-11-22,2.42,2.48,2.4,2.45,2477437.0
2016-11-23,2.44,2.5,2.44,2.45,3282091.0
2016-11-24,2.49,2.51,2.46,2.46,2379031.0
2016-11-25,2.46,2.49,2.36,2.44,1259311.0
2016-11-28,2.43,2.45,2.39,2.42,782495.0
2016-11-29,2.35,2.44,2.33,2.42,1978650.0
2016-11-30,2.4,2.43,2.36,2.36,1703540.0
2016-12-01,2.37,2.39,2.26,2.27,2416317.0
2016-12-02,2.28,2.34,2.27,2.27,2164621.0
2016-12-05,2.3,2.43,2.3,2.41,3754939.0
2016-12-06,2.41,2.42,2.31,2.36,695835.0
2016-12-07,2.35,2.38,2.31,2.34,754249.0
2016-12-08,2.33,2.35,2.29,2.35,822969.0
2016-12-09,2.44,2.82,2.41,2.74,6306574.0
2016-12-12,2.83,2.93,2.77,2.84,4465780.0
2016-12-13,2.9,2.98,2.66,2.78,3809005.0
2016-12-14,2.82,2.83,2.69,2.71,2044594.0
2016-12-15,2.65,2.71,2.62,2.64,1879834.0
2016-12-16,2.7,2.7,2.505,2.54,3172477.0
2016-12-19,2.46,2.5,2.25,2.27,5097680.0
2016-12-20,2.31,2.56,2.25,2.47,4569478.0
2016-12-21,2.45,2.54,2.41,2.44,1675915.0
2016-12-22,2.42,2.45,2.36,2.36,1205068.0
2016-12-23,2.39,2.42,2.35,2.4,1008902.0
2016-12-28,2.43,2.51,2.38,2.49,1574347.0
2016-12-29,2.53,2.61,2.49,2.59,1406715.0
2016-12-30,2.61,2.61,2.5,2.54,1547218.0
2017-01-03,2.61,2.72,2.59,2.72,2569048.0
2017-01-04,2.74,2.9,2.67,2.88,3504408.0
2017-01-05,2.87,2.94,2.84,2.89,3105682.0
2017-01-06,2.85,2.86,2.75,2.78,1616517.0
2017-01-09,2.78,2.86,2.76,2.81,2529751.0
2017-01-10,2.87,3.03,2.87,3.01,4777596.0
2017-01-11,3.01,3.045,2.96,3.0,2230767.0
2017-01-12,3.05,3.1,3.0,3.04,3850573.0
2017-01-13,3.05,3.43,3.01,3.35,5635737.0
2017-01-16,3.45,3.45,3.26,3.37,2319111.0
2017-01-17,3.38,3.52,3.3,3.47,4105259.0
2017-01-18,3.48,3.7,3.47,3.61,5210716.0
2017-01-19,3.63,3.63,3.54,3.59,2244018.0
2017-01-20,3.64,3.72,3.6,3.69,2811076.0
2017-01-23,3.77,4.04,3.72,3.99,8825645.0
2017-01-24,4.0,4.16,3.99,4.14,5336784.0
2017-01-25,4.16,4.37,4.01,4.1,6177631.0
2017-01-26,4.04,4.21,3.91,4.12,3317765.0
2017-01-27,4.05,4.18,4.04,4.17,2507953.0
2017-01-30,4.13,4.13,3.93,3.99,4708595.0
2017-01-31,3.99,4.09,3.95,3.97,3398373.0
2017-02-01,3.98,4.13,3.95,4.13,3245012.0
2017-02-02,4.14,4.16,3.98,4.0,2803883.0
2017-02-03,3.98,4.06,3.905,4.0,4084725.0
2017-02-06,4.0,4.09,3.95,4.07,2176262.0
2017-02-07,4.04,4.32,4.03,4.3,3903317.0
2017-02-08,4.31,4.63,4.31,4.41,4685647.0
2017-02-09,4.42,4.58,4.37,4.49,3278407.0
2017-02-10,4.6,4.75,4.54,4.67,4043554.0
2017-02-13,4.74,4.8,4.58,4.7,4500278.0
2017-02-14,4.7,4.75,4.6,4.75,3365670.0
2017-02-15,4.74,4.86,4.72,4.86,3292694.0
2017-02-16,4.84,4.89,4.76,4.86,3780418.0
2017-02-17,4.78,4.89,4.72,4.86,2972364.0
2017-02-21,4.89,5.12,4.87,5.03,6673381.0
2017-02-22,4.99,4.99,4.77,4.77,4896158.0
2017-02-23,4.66,4.74,4.31,4.51,6814744.0
2017-02-24,4.43,4.44,4.22,4.28,7370155.0
2017-02-27,4.22,4.295,3.99,4.04,4889955.0
2017-02-28,3.93,4.04,3.76,3.85,7077790.0
2017-03-01,3.98,4.43,3.96,4.42,7465629.0
2017-03-02,4.38,4.38,4.02,4.07,6900614.0
2017-03-03,4.04,4.215,3.94,4.17,5914606.0
2017-03-06,4.02,4.06,3.83,3.97,4414275.0
2017-03-07,3.94,3.95,3.71,3.76,4063135.0
2017-03-08,3.76,3.91,3.74,3.89,4494708.0
2017-03-09,3.77,3.89,3.73,3.79,2994478.0
2017-03-10,3.91,4.23,3.86,4.22,4229922.0
2017-03-13,4.37,4.38,4.05,4.11,3634343.0
2017-03-14,4.04,4.26,3.97,4.08,4531568.0
2017-03-15,4.24,4.29,4.09,4.26,3950818.0
2017-03-16,4.35,4.43,4.28,4.34,2709015.0
2017-03-17,4.36,4.4,4.17,4.29,4890180.0
2017-03-20,4.3,4.35,4.25,4.3,2811199.0
2017-03-21,4.44,4.82,4.43,4.7,9362325.0
2017-03-22,4.54,4.7,4.48,4.69,4961352.0
2017-03-23,4.64,4.85,4.62,4.77,4777804.0
2017-03-24,4.75,4.775,4.61,4.69,1574987.0
2017-03-27,4.58,4.62,4.5,4.58,2167200.0
2017-03-28,4.57,4.58,4.32,4.38,3113385.0
2017-03-29,4.39,4.58,4.34,4.5,1799968.0
2017-03-30,4.42,4.54,4.42,4.47,2060670.0
2017-03-31,4.53,4.7,4.49,4.64,3043861.0
2017-04-03,4.64,4.73,4.54,4.7,2173610.0
2017-04-04,4.71,4.9,4.71,4.87,3102192.0
2017-04-05,4.93,4.95,4.825,4.87,2796983.0
2017-04-06,4.9,4.91,4.83,4.91,1786042.0
2017-04-07,4.84,4.95,4.84,4.86,2100803.0
2017-04-10,4.94,5.0,4.85,4.96,3230607.0
2017-04-11,4.99,5.15,4.92,5.1,4826563.0
2017-04-12,5.1,5.47,5.08,5.42,5503545.0
2017-04-13,5.4,5.41,5.23,5.25,3448355.0
2017-04-17,5.23,5.34,5.19,5.27,2916044.0
2017-04-18,5.2,5.21,4.89,5.0,3858930.0
2017-04-19,5.01,5.1,4.92,4.95,2486663.0
2017-04-20,4.98,5.17,4.98,5.06,2822463.0
2017-04-21,5.07,5.09,4.94,4.96,2717756.0
2017-04-24,4.99,5.05,4.93,4.94,2484377.0
2017-04-25,4.97,5.05,4.84,4.88,3025129.0
2017-04-26,4.88,4.96,4.73,4.83,2502164.0
2017-04-27,4.85,4.87,4.585,4.6,2254735.0
2017-04-28,4.61,4.86,4.61,4.79,1974311.0
2017-05-01,4.8,4.89,4.63,4.69,1634432.0
2017-05-02,4.69,4.75,4.655,4.69,1309833.0
2017-05-03,4.63,4.64,4.46,4.54,1856488.0
2017-05-04,4.46,4.46,4.17,4.24,3957596.0
2017-05-05,4.23,4.37,4.2,4.28,1698225.0
2017-05-08,4.27,4.28,4.11,4.2,2456605.0
2017-05-09,4.22,4.31,4.15,4.19,1304812.0
2017-05-10,4.19,4.44,4.18,4.34,1906276.0
2017-05-11,4.53,4.57,4.38,4.55,2390810.0
2017-05-12,4.58,4.59,4.42,4.49,1194253.0
2017-05-15,4.58,4.62,4.39,4.47,1050919.0
2017-05-16,4.48,4.71,4.45,4.71,1333381.0
2017-05-17,4.8,4.85,4.665,4.71,5227800.0
2017-05-18,4.73,4.785,4.52,4.72,4026692.0
2017-05-19,4.76,4.82,4.58,4.66,2444136.0
2017-05-23,4.66,4.69,4.62,4.67,1368150.0
2017-05-24,4.64,4.65,4.32,4.34,2219652.0
2017-05-25,4.34,4.43,4.12,4.26,3254609.0
2017-05-26,4.2,4.315,4.18,4.23,1028568.0
2017-05-29,4.2,4.235,4.16,4.19,595248.0
2017-05-30,4.18,4.2,3.94,3.95,3114264.0
2017-05-31,4.0,4.05,3.73,3.86,2911747.0
2017-06-01,3.85,3.925,3.76,3.9,2147861.0
2017-06-02,3.91,3.98,3.82,3.89,1613229.0
2017-06-05,3.89,3.91,3.72,3.91,1648413.0
2017-06-06,3.9,4.225,3.89,4.22,2810932.0
2017-06-07,4.21,4.26,4.05,4.07,2157850.0
2017-06-08,4.11,4.255,4.02,4.24,1852383.0
2017-06-09,4.33,4.35,4.19,4.25,1686417.0
2017-06-12,4.24,4.29,4.05,4.11,1281164.0
2017-06-13,4.09,4.21,3.98,4.19,1753574.0
2017-06-14,4.21,4.25,3.91,3.94,2744891.0
2017-06-15,3.9,4.04,3.9,3.99,1714294.0
2017-06-16,4.0,4.05,3.73,3.94,1359260.0
2017-06-19,3.96,3.99,3.9,3.95,919456.0
2017-06-20,3.93,3.98,3.79,3.83,1762650.0
2017-06-21,3.9,3.92,3.82,3.86,1013102.0
2017-06-22,3.89,4.0,3.86,3.97,1621428.0
2017-06-23,4.0,4.0,3.92,3.93,1351139.0
2017-06-26,3.93,3.98,3.92,3.94,959350.0
2017-06-27,4.0,4.0,3.88,3.88,1482722.0
2017-06-28,3.92,3.98,3.87,3.95,1815379.0
2017-06-29,3.99,4.18,3.86,3.87,2194093.0
2017-06-30,3.86,4.19,3.86,4.17,1728778.0
2017-07-04,4.14,4.15,4.01,4.1,463604.0
2017-07-05,4.08,4.1,4.02,4.07,1018014.0
2017-07-06,4.08,4.155,4.05,4.12,1089529.0
2017-07-07,4.09,4.14,4.05,4.13,1155712.0
2017-07-10,4.08,4.45,4.08,4.4,1913079.0
2017-07-11,4.37,4.64,4.37,4.63,2268546.0
2017-07-12,4.66,4.81,4.56,4.71,2024404.0
2017-07-13,4.72,4.72,4.61,4.68,1333308.0
2017-07-14,4.69,4.785,4.65,4.72,1054312.0
2017-07-17,4.74,4.9,4.74,4.79,1548118.0
2017-07-18,4.84,4.85,4.69,4.77,1808703.0
2017-07-19,4.75,4.81,4.57,4.63,1219862.0
2017-07-20,4.63,4.8,4.6,4.79,1596565.0
2017-07-21,4.75,4.88,4.73,4.82,1344889.0
2017-07-24,4.83,4.87,4.64,4.7,849969.0
2017-07-25,4.79,4.97,4.79,4.84,1899709.0
2017-07-26,4.88,4.9,4.76,4.83,1137362.0
2017-07-27,4.82,4.9,4.77,4.78,1124484.0
2017-07-28,4.78,4.84,4.66,4.79,917710.0
2017-07-31,4.88,5.05,4.81,4.92,2691108.0
2017-08-01,4.9,4.96,4.85,4.95,1231855.0
2017-08-02,4.95,4.96,4.67,4.72,1872054.0
2017-08-03,4.74,4.75,4.55,4.57,1626494.0
2017-08-04,4.64,4.78,4.58,4.76,1333563.0
2017-08-08,4.77,4.85,4.75,4.83,1514929.0
2017-08-09,4.85,4.85,4.525,4.59,1569992.0
2017-08-10,4.59,4.61,4.22,4.24,2161482.0
2017-08-11,4.2,4.24,4.06,4.16,2553302.0
2017-08-14,4.24,4.27,4.17,4.24,1168615.0
2017-08-15,4.23,4.47,4.21,4.45,1857881.0
2017-08-16,4.58,4.62,4.44,4.44,1704193.0
2017-08-17,4.39,4.43,4.145,4.18,2078470.0
2017-08-18,4.25,4.27,4.18,4.27,1230469.0
2017-08-21,4.26,4.53,4.25,4.39,1628713.0
2017-08-22,4.45,4.51,4.41,4.47,1081078.0
2017-08-23,4.44,4.46,4.28,4.36,1133235.0
2017-08-24,4.38,4.53,4.33,4.51,1128266.0
2017-08-25,4.54,4.58,4.42,4.44,1324906.0
2017-08-28,4.5,4.6,4.45,4.58,1037142.0
2017-08-29,4.57,4.59,4.43,4.58,875945.0
2017-08-30,4.58,4.61,4.56,4.59,838506.0
2017-08-31,4.58,4.61,4.53,4.53,1269985.0
2017-09-01,4.54,4.72,4.53,4.64,1814750.0
2017-09-05,4.64,4.68,4.56,4.66,1359401.0
2017-09-06,4.65,4.665,4.57,4.64,812604.0
2017-09-07,4.63,4.72,4.58,4.68,961252.0
2017-09-08,4.55,4.62,4.49,4.61,1416323.0
2017-09-11,4.7,4.75,4.58,4.6,1337643.0
2017-09-12,4.55,4.61,4.53,4.58,907581.0
2017-09-13,4.53,4.53,4.33,4.35,1415209.0
2017-09-14,4.28,4.3,4.13,4.22,1660064.0
2017-09-15,4.19,4.21,4.04,4.05,1444815.0
2017-09-18,4.07,4.28,4.06,4.28,2642827.0
2017-09-19,4.25,4.36,4.18,4.31,1338394.0
2017-09-20,4.33,4.37,4.22,4.27,761028.0
2017-09-21,4.2,4.2,4.08,4.1,1705324.0
2017-09-22,4.12,4.16,4.0,4.16,1020463.0
2017-09-25,4.13,4.14,3.93,3.96,2083171.0
2017-09-26,4.0,4.06,3.97,4.04,1268849.0
2017-09-27,4.02,4.08,3.98,4.08,908293.0
2017-09-28,4.07,4.19,4.01,4.14,1083662.0
2017-09-29,4.15,4.15,3.96,3.97,1574896.0
2017-10-02,4.01,4.33,4.01,4.32,1960210.0
2017-10-03,4.36,4.37,4.22,4.27,708396.0
2017-10-04,4.28,4.32,4.18,4.27,1010243.0
2017-10-05,4.35,4.61,4.35,4.56,2428240.0
2017-10-06,4.45,4.5,4.33,4.36,1012867.0
2017-10-10,4.41,4.48,4.36,4.45,1003024.0
2017-10-11,4.45,4.48,4.41,4.47,858354.0
2017-10-12,4.45,4.53,4.42,4.47,1039842.0
2017-10-13,4.45,4.57,4.43,4.52,1154828.0
2017-10-16,4.68,4.92,4.565,4.63,2926662.0
2017-10-17,4.6,4.63,4.46,4.46,1293071.0
2017-10-18,4.4,4.46,4.37,4.37,468434.0
2017-10-19,4.3,4.34,4.26,4.3,734481.0
2017-10-20,4.33,4.44,4.28,4.43,1118051.0
2017-10-23,4.42,4.44,4.33,4.35,700026.0
2017-10-24,4.35,4.42,4.29,4.32,533726.0
2017-10-25,4.32,4.32,4.19,4.23,947904.0
2017-10-26,4.21,4.23,4.1,4.11,621179.0
2017-10-27,4.07,4.27,4.02,4.23,1269356.0
2017-10-30,4.12,4.74,4.12,4.74,3745518.0
2017-10-31,4.75,4.86,4.63,4.67,1739219.0
2017-11-01,4.82,4.9,4.65,4.76,1655513.0
2017-11-02,4.8,4.8,4.61,4.7,2130376.0
2017-11-03,4.67,4.81,4.67,4.78,1018593.0
2017-11-06,4.81,4.92,4.79,4.9,1340565.0
2017-11-07,4.9,5.0,4.9,5.0,1260994.0
2017-11-08,4.99,5.01,4.92,5.0,1309691.0
2017-11-09,4.94,5.0,4.83,4.86,1625670.0
2017-11-10,4.81,4.92,4.78,4.81,1267025.0
2017-11-13,4.79,4.94,4.78,4.82,866105.0
2017-11-14,4.8,4.82,4.41,4.43,1260933.0
2017-11-15,4.43,4.575,4.26,4.49,1821004.0
2017-11-16,4.49,4.61,4.46,4.51,1090756.0
2017-11-17,4.48,4.6,4.48,4.56,524817.0
2017-11-20,4.55,4.56,4.46,4.51,887290.0
2017-11-21,4.54,4.66,4.51,4.62,577844.0
2017-11-22,4.6,4.66,4.56,4.6,504026.0
2017-11-23,4.62,4.7,4.61,4.65,335256.0
2017-11-24,4.69,4.82,4.61,4.67,574430.0
2017-11-27,4.66,4.7,4.51,4.59,785189.0
2017-11-28,4.61,4.75,4.53,4.53,1115480.0
2017-11-29,4.68,4.68,4.31,4.34,1077898.0
2017-11-30,4.34,4.42,4.3,4.41,1042546.0
2017-12-01,4.36,4.5,4.35,4.41,878545.0
2017-12-04,4.4,4.47,4.21,4.24,1209751.0
2017-12-05,4.21,4.22,4.025,4.05,1692549.0
2017-12-06,4.1,4.25,4.05,4.08,1078471.0
2017-12-07,4.11,4.21,4.08,4.12,818722.0
2017-12-08,4.16,4.19,4.07,4.11,738912.0
2017-12-11,4.1,4.14,4.07,4.11,894317.0
2017-12-12,4.11,4.18,4.07,4.16,1030131.0
2017-12-13,4.25,4.28,4.16,4.22,1576612.0
2017-12-14,4.2,4.3,4.11,4.11,1049180.0
2017-12-15,4.16,4.24,4.09,4.09,765114.0
2017-12-18,4.07,4.17,4.06,4.1,1916869.0
2017-12-19,4.1,4.12,4.05,4.07,1040139.0
2017-12-20,4.08,4.15,4.03,4.13,1603556.0
2017-12-21,4.12,4.14,4.05,4.12,973100.0
2017-12-22,4.08,4.17,4.08,4.14,501204.0
2017-12-27,4.17,4.43,4.16,4.42,1228612.0
2017-12-28,4.45,4.54,4.36,4.39,1261179.0
2017-12-29,4.38,4.41,4.21,4.24,698713.0
2018-01-02,4.26,4.29,4.16,4.24,908435.0
2018-01-03,4.26,4.27,4.16,4.19,720519.0
2018-01-04,4.22,4.24,4.17,4.21,524876.0
2018-01-05,4.21,4.24,4.17,4.23,578528.0
2018-01-08,4.2,4.24,4.18,4.21,624684.0
2018-01-09,4.19,4.19,4.0,4.02,1853306.0
2018-01-10,4.09,4.25,4.09,4.19,2493106.0
2018-01-11,4.2,4.21,4.04,4.04,1366041.0
2018-01-12,4.08,4.1,3.99,4.01,1852748.0
2018-01-15,4.05,4.09,3.95,4.01,1025825.0
2018-01-16,4.03,4.04,3.89,3.94,2444869.0
2018-01-17,3.95,4.15,3.94,4.13,1581459.0
2018-01-18,4.14,4.29,4.08,4.1,1028545.0
2018-01-19,4.1,4.17,4.05,4.14,1031912.0
2018-01-22,4.29,4.32,4.2,4.24,2148284.0
2018-01-23,4.2,4.23,4.065,4.17,1441867.0
2018-01-24,4.24,4.25,4.19,4.22,763911.0
2018-01-25,4.27,4.29,4.07,4.08,895108.0
2018-01-26,4.09,4.14,4.06,4.06,528220.0
2018-01-29,4.09,4.1,3.99,4.03,828507.0
2018-01-30,4.0,4.05,3.91,3.97,1480626.0
2018-01-31,3.99,4.0,3.42,3.52,5120640.0
2018-02-01,3.45,3.46,3.21,3.41,7369495.0
2018-02-02,3.42,3.485,3.06,3.07,3709199.0
2018-02-05,3.05,3.35,3.05,3.17,2855431.0
2018-02-06,3.17,3.22,2.81,3.05,3425579.0
2018-02-07,3.06,3.12,2.84,2.9,2261673.0
2018-02-08,2.86,2.91,2.75,2.76,2612645.0
2018-02-09,2.78,2.9,2.73,2.89,2575381.0
2018-02-12,2.91,3.27,2.9,3.2,2847621.0
2018-02-13,3.24,3.25,3.13,3.16,1515807.0
2018-02-14,3.07,3.44,3.06,3.34,2642611.0
2018-02-15,3.4,3.5,3.31,3.37,1678874.0
2018-02-16,3.4,3.4,3.22,3.28,1349436.0
2018-02-20,3.17,3.27,3.14,3.14,2156121.0
2018-02-21,3.14,3.23,3.1,3.13,1093380.0
2018-02-22,3.12,3.21,3.1,3.1,714437.0
2018-02-23,3.11,3.15,3.07,3.13,960457.0
2018-02-26,3.26,3.38,3.21,3.28,2596880.0
2018-02-27,3.26,3.43,3.23,3.4,3247302.0
2018-02-28,3.45,3.47,3.22,3.23,2178041.0
2018-03-01,3.23,3.26,3.1,3.16,741350.0
2018-03-02,3.13,3.17,2.88,2.95,2228393.0
2018-03-05,2.96,3.09,2.9,3.05,1038030.0
2018-03-06,3.12,3.18,3.08,3.17,870410.0
2018-03-07,3.13,3.24,3.03,3.07,1256743.0
2018-03-08,2.96,2.99,2.86,2.98,2438290.0
2018-03-09,3.04,3.2,3.0,3.16,1471779.0
2018-03-12,3.16,3.24,3.13,3.19,904480.0
2018-03-13,3.23,3.34,3.22,3.25,918199.0
2018-03-14,3.32,3.37,3.28,3.29,1329413.0
2018-03-15,3.27,3.28,2.83,2.86,3346198.0
2018-03-16,2.9,3.09,2.87,3.0,2196965.0
2018-03-19,2.98,3.01,2.74,2.78,2482583.0
2018-03-20,2.82,2.82,2.74,2.78,3265734.0
2018-03-21,2.82,3.07,2.8,3.03,4343794.0
2018-03-22,2.95,3.04,2.93,2.94,2018799.0
2018-03-23,2.92,2.95,2.79,2.81,1566072.0
2018-03-26,2.81,2.85,2.79,2.82,764530.0
2018-03-27,2.83,2.83,2.74,2.77,861270.0
2018-03-28,2.73,2.76,2.51,2.55,3336474.0
2018-03-29,2.54,2.72,2.53,2.72,1646172.0
2018-04-02,2.72,2.73,2.565,2.59,736647.0
2018-04-03,2.63,2.63,2.55,2.57,871424.0
2018-04-04,2.52,2.62,2.51,2.57,881281.0
2018-04-05,2.59,2.83,2.58,2.79,1513889.0
2018-04-06,2.8,2.83,2.625,2.66,917611.0
2018-04-09,2.69,2.69,2.585,2.61,800593.0
2018-04-10,2.69,2.84,2.585,2.84,2012597.0
2018-04-11,2.84,2.91,2.835,2.87,909436.0
2018-04-12,2.84,2.85,2.71,2.75,795186.0
2018-04-13,2.77,2.83,2.755,2.78,287420.0
2018-04-16,2.81,2.81,2.68,2.71,534573.0
2018-04-17,2.71,2.76,2.64,2.64,1613963.0
2018-04-18,2.73,2.79,2.7,2.77,2291669.0
2018-04-19,2.77,2.86,2.76,2.83,1412488.0
2018-04-20,2.82,2.84,2.76,2.84,601578.0
2018-04-23,2.79,2.86,2.77,2.83,1374564.0
2018-04-24,2.85,2.85,2.77,2.79,741735.0
2018-04-25,2.76,2.8,2.73,2.76,855327.0
2018-04-26,2.8,2.84,2.74,2.82,1086526.0
2018-04-27,2.8,2.84,2.62,2.64,830800.0
2018-04-30,2.65,2.71,2.62,2.65,1290895.0
2018-05-01,2.67,2.69,2.55,2.59,1511272.0
2018-05-02,2.6,2.75,2.5,2.71,1195315.0
2018-05-03,2.8,2.8,2.72,2.73,787694.0
2018-05-04,2.68,2.75,2.62,2.71,964772.0
2018-05-07,2.74,2.94,2.73,2.87,1944647.0
2018-05-08,2.93,2.94,2.83,2.89,1314543.0
2018-05-09,2.92,3.08,2.9,3.06,2109698.0
2018-05-10,3.04,3.16,3.04,3.11,1712984.0
2018-05-11,3.15,3.25,3.115,3.21,1337106.0
2018-05-14,3.2,3.37,3.2,3.36,1690495.0
2018-05-15,3.35,3.35,3.18,3.25,952132.0
2018-05-16,3.29,3.39,3.205,3.35,1305615.0
2018-05-17,3.36,3.4,3.33,3.37,650749.0
2018-05-18,3.36,3.46,3.33,3.44,1177443.0
2018-05-22,3.44,3.565,3.43,3.5,1472080.0
2018-05-23,3.47,3.47,3.34,3.34,1014946.0
2018-05-24,3.36,3.37,3.11,3.11,1501013.0
2018-05-25,3.13,3.18,3.03,3.07,1044571.0
2018-05-28,3.09,3.19,3.08,3.18,461787.0
2018-05-29,3.21,3.25,3.07,3.08,1131028.0
2018-05-30,3.09,3.28,3.06,3.26,1079658.0
2018-05-31,3.27,3.38,3.24,3.27,993812.0
2018-06-01,3.3,3.33,3.13,3.13,1216474.0
2018-06-04,3.19,3.33,3.1,3.29,89000.0
2018-06-05,3.26,3.39,3.26,3.36,1794075.0
2018-06-06,3.39,3.45,3.28,3.35,1252416.0
2018-06-07,3.32,3.37,3.215,3.25,1229104.0
2018-06-08,3.25,3.25,3.19,3.23,816070.0
2018-06-11,3.45,3.59,3.29,3.35,4075151.0
2018-06-12,3.35,3.38,3.32,3.37,1011328.0
2018-06-13,3.38,3.41,3.05,3.09,3454206.0
2018-06-14,3.09,3.11,2.9,2.93,2227032.0
2018-06-15,2.91,2.92,2.8,2.83,1765323.0
2018-06-18,2.81,2.99,2.79,2.94,1536696.0
2018-06-19,2.91,2.95,2.76,2.79,1529045.0
2018-06-20,2.8,2.845,2.75,2.76,1045060.0
2018-06-21,2.78,2.82,2.77,2.79,756671.0
2018-06-22,2.81,2.89,2.8,2.85,895981.0
2018-06-25,2.81,2.85,2.73,2.77,1007106.0
2018-06-26,2.77,2.84,2.7,2.84,1218582.0
2018-06-27,2.85,2.86,2.7,2.72,1639701.0
2018-06-28,2.73,2.73,2.62,2.65,1108500.0
2018-06-29,2.66,2.725,2.65,2.7,1636058.0
2018-07-03,2.74,2.79,2.72,2.76,658394.0
2018-07-04,2.74,2.74,2.67,2.73,199058.0
2018-07-05,2.7,2.73,2.66,2.71,646354.0
2018-07-06,2.75,2.77,2.65,2.67,659431.0
2018-07-09,2.7,2.76,2.675,2.76,1390567.0
2018-07-10,2.78,2.78,2.68,2.7,773977.0
2018-07-11,2.66,2.72,2.64,2.65,997887.0
2018-07-12,2.69,2.73,2.62,2.65,1219208.0
2018-07-13,2.64,2.65,2.6,2.61,576967.0
2018-07-16,2.6,2.62,2.54,2.56,684459.0
2018-07-17,2.54,2.66,2.53,2.59,827511.0
2018-07-18,2.58,2.64,2.57,2.63,857938.0
2018-07-19,2.64,2.65,2.55,2.55,1460494.0
2018-07-20,2.59,2.59,2.46,2.5,1786519.0
2018-07-23,2.5,2.56,2.5,2.53,970211.0
2018-07-24,2.55,2.61,2.5,2.51,799736.0
2018-07-25,2.53,2.53,2.46,2.49,624092.0
2018-07-26,2.49,2.5,2.45,2.5,873396.0
2018-07-27,2.5,2.51,2.41,2.43,603191.0
2018-07-30,2.5,2.56,2.41,2.55,2484011.0
2018-07-31,2.55,2.6,2.51,2.59,1374443.0
2018-08-01,2.56,2.57,2.49,2.5,569005.0
2018-08-02,2.49,2.49,2.41,2.45,414598.0
2018-08-03,2.45,2.46,2.395,2.43,541252.0
2018-08-07,2.44,2.45,2.38,2.4,1753534.0
2018-08-08,2.43,2.43,2.2,2.32,2051162.0
2018-08-09,2.32,2.44,2.27,2.43,1343528.0
2018-08-10,2.36,2.4,2.26,2.35,1095238.0
2018-08-13,2.29,2.4,2.28,2.32,977644.0
2018-08-14,2.34,2.34,2.25,2.27,632360.0
2018-08-15,2.23,2.28,2.08,2.12,1901392.0
2018-08-16,2.12,2.15,2.08,2.09,1502930.0
2018-08-17,2.09,2.1,2.01,2.05,1881016.0
2018-08-20,2.07,2.07,2.0,2.03,1349036.0
2018-08-21,2.05,2.29,2.04,2.24,2880289.0
2018-08-22,2.33,2.35,2.24,2.25,1102889.0
2018-08-23,2.21,2.29,2.19,2.19,821770.0
2018-08-24,2.22,2.49,2.22,2.49,1502943.0
2018-08-27,2.5,2.65,2.49,2.57,1668222.0
2018-08-28,2.59,2.62,2.53,2.54,686804.0
2018-08-29,2.53,2.62,2.53,2.57,953215.0
2018-08-30,2.55,2.57,2.35,2.4,860517.0
2018-08-31,2.35,2.39,2.32,2.32,668709.0
2018-09-04,2.3,2.3,2.18,2.26,1066411.0
2018-09-05,2.3,2.43,2.27,2.29,1155722.0
2018-09-06,2.34,2.42,2.32,2.38,1027332.0
2018-09-07,2.37,2.4,2.31,2.4,535960.0
2018-09-10,2.39,2.55,2.37,2.48,1492476.0
2018-09-11,2.46,2.49,2.37,2.43,824035.0
2018-09-12,2.41,2.58,2.345,2.56,1904240.0
2018-09-13,2.59,2.61,2.45,2.59,1738837.0
2018-09-14,2.58,2.63,2.48,2.49,868910.0
2018-09-17,2.52,2.52,2.45,2.48,572547.0
2018-09-18,2.52,2.63,2.51,2.55,1507133.0
2018-09-19,2.6,2.68,2.56,2.56,1363426.0
2018-09-20,2.54,2.59,2.5,2.56,713682.0
2018-09-21,2.6,2.7,2.5,2.51,2256245.0
2018-09-24,2.5,2.58,2.43,2.44,1287387.0
2018-09-25,2.47,2.665,2.46,2.61,1638126.0
2018-09-26,2.61,2.62,2.52,2.54,826099.0
2018-09-27,2.55,2.69,2.51,2.68,1220584.0
2018-09-28,2.67,2.78,2.64,2.75,1627477.0
2018-10-01,2.84,3.03,2.835,3.0,3425711.0
2018-10-02,3.0,3.1,2.9,2.91,2578167.0
2018-10-03,2.95,3.09,2.88,3.02,1862519.0
2018-10-04,2.99,3.06,2.93,2.94,1866853.0
2018-10-05,2.96,2.97,2.89,2.94,730675.0
2018-10-09,2.93,2.94,2.85,2.87,436666.0
2018-10-10,2.84,2.87,2.56,2.59,2262866.0
2018-10-11,2.52,2.66,2.48,2.6,2682728.0
2018-10-12,2.64,2.77,2.61,2.75,1792645.0
2018-10-15,2.75,2.79,2.67,2.71,939004.0
2018-10-16,2.74,2.84,2.71,2.8,1044383.0
2018-10-17,2.79,2.82,2.72,2.76,525607.0
2018-10-18,2.75,2.77,2.64,2.65,504115.0
2018-10-19,2.68,2.69,2.63,2.65,808949.0
2018-10-22,2.67,2.68,2.6,2.66,606586.0
2018-10-23,2.55,2.61,2.4,2.51,1518474.0
2018-10-24,2.5,2.62,2.4,2.41,865197.0
2018-10-25,2.43,2.49,2.27,2.27,2192672.0
2018-10-26,2.28,2.39,2.22,2.35,1234938.0
2018-10-29,2.37,2.49,2.265,2.3,1261551.0
2018-10-30,2.3,2.335,2.24,2.3,670671.0
2018-10-31,2.33,2.48,2.33,2.48,957963.0
2018-11-01,2.48,2.7,2.48,2.67,933388.0
2018-11-02,2.7,2.86,2.64,2.73,1382066.0
2018-11-05,2.71,2.76,2.67,2.69,600660.0
2018-11-06,2.68,2.73,2.61,2.64,460745.0
2018-11-07,2.66,2.71,2.65,2.67,471885.0
2018-11-08,2.75,2.75,2.57,2.57,462140.0
2018-11-09,2.52,2.55,2.44,2.54,650523.0
2018-11-12,2.55,2.57,2.43,2.44,341882.0
2018-11-13,2.46,2.57,2.44,2.48,480077.0
2018-11-14,2.51,2.63,2.49,2.62,1221445.0
2018-11-15,2.64,2.74,2.55,2.56,1090794.0
2018-11-16,2.53,2.64,2.51,2.61,573342.0
2018-11-19,2.63,2.67,2.57,2.61,705649.0
2018-11-20,2.58,2.62,2.5,2.56,428046.0
2018-11-21,2.58,2.66,2.56,2.61,716723.0
2018-11-22,2.62,2.65,2.57,2.63,268951.0
2018-11-23,2.62,2.64,2.52,2.54,411430.0
2018-11-26,2.51,2.6,2.5,2.5,523794.0
2018-11-27,2.49,2.53,2.45,2.47,596070.0
2018-11-28,2.46,2.6,2.44,2.6,943107.0
2018-11-29,2.54,2.59,2.48,2.51,818216.0
2018-11-30,2.51,2.65,2.49,2.65,646629.0
2018-12-03,2.67,2.86,2.66,2.86,1339827.0
2018-12-04,2.82,2.82,2.63,2.68,1043363.0
2018-12-05,2.7,2.76,2.63,2.69,418092.0
2018-12-06,2.61,2.66,2.51,2.57,1044914.0
2018-12-07,2.59,2.65,2.54,2.59,615403.0
2018-12-10,2.58,2.61,2.54,2.59,509940.0
2018-12-11,2.6,2.67,2.48,2.5,1229212.0
2018-12-12,2.55,2.56,2.49,2.51,942073.0
2018-12-13,2.51,2.52,2.45,2.48,368306.0
2018-12-14,2.45,2.47,2.35,2.38,946876.0
2018-12-17,2.37,2.37,2.295,2.3,1286569.0
2018-12-18,2.33,2.41,2.31,2.36,1073220.0
2018-12-19,2.39,2.44,2.23,2.23,742429.0
2018-12-20,2.26,2.28,2.17,2.17,584359.0
2018-12-21,2.18,2.19,2.04,2.04,965723.0
2018-12-24,2.07,2.15,2.04,2.13,660711.0
2018-12-27,2.14,2.26,2.14,2.26,810628.0
2018-12-28,2.28,2.33,2.24,2.26,549149.0
2018-12-31,2.29,2.37,2.27,2.37,939474.0
2019-01-02,2.31,2.4,2.26,2.33,638860.0
2019-01-03,2.31,2.39,2.27,2.38,1172578.0
2019-01-04,2.39,2.56,2.38,2.53,767965.0
2019-01-07,2.53,2.565,2.505,2.51,308907.0
2019-01-08,2.34,2.525,2.33,2.41,702017.0
2019-01-09,2.4,2.56,2.4,2.54,584435.0
2019-01-10,2.52,2.59,2.5,2.55,700866.0
2019-01-11,2.54,2.55,2.48,2.53,287755.0
2019-01-14,2.52,2.55,2.455,2.46,379746.0
2019-01-15,2.47,2.52,2.43,2.45,422538.0
2019-01-16,2.47,2.5,2.46,2.48,540643.0
2019-01-17,2.46,2.49,2.36,2.37,728472.0
2019-01-18,2.38,2.42,2.33,2.34,537576.0
2019-01-21,2.32,2.39,2.25,2.37,299378.0
2019-01-22,2.35,2.41,2.29,2.31,593548.0
2019-01-23,2.31,2.33,2.24,2.26,404016.0
2019-01-24,2.26,2.33,2.24,2.31,329572.0
2019-01-25,2.34,2.44,2.32,2.43,911021.0
2019-01-28,2.4,2.44,2.37,2.42,316860.0
2019-01-29,2.44,2.46,2.39,2.39,476475.0
2019-01-30,2.5,2.63,2.48,2.6,1785878.0
2019-01-31,2.63,2.84,2.62,2.84,1465088.0
2019-02-01,2.83,2.83,2.68,2.76,1979129.0
2019-02-04,2.74,2.88,2.73,2.87,818252.0
2019-02-05,2.89,2.96,2.88,2.9,616951.0
2019-02-06,3.04,3.37,3.04,3.28,3636499.0
2019-02-07,3.25,3.4,3.12,3.15,2023657.0
2019-02-08,3.15,3.18,3.11,3.15,1019879.0
2019-02-11,3.11,3.14,3.09,3.12,696327.0
2019-02-12,3.11,3.18,3.06,3.18,920057.0
2019-02-13,3.18,3.2,3.06,3.07,614907.0
2019-02-14,3.08,3.11,3.0,3.09,465401.0
2019-02-15,3.13,3.18,3.09,3.1,1754707.0
2019-02-19,3.1,3.32,3.08,3.32,1892384.0
2019-02-20,3.31,3.36,3.26,3.36,1298153.0
2019-02-21,3.31,3.38,3.27,3.36,1000970.0
2019-02-22,3.41,3.51,3.41,3.47,1736081.0
2019-02-25,3.5,3.55,3.43,3.46,1538651.0
2019-02-26,3.48,3.57,3.43,3.51,1234864.0
2019-02-27,3.52,3.54,3.43,3.54,814406.0
2019-02-28,3.51,3.52,3.42,3.44,840412.0
2019-03-01,3.4,3.48,3.4,3.46,864913.0
2019-03-04,3.43,3.44,3.35,3.44,941464.0
2019-03-05,3.43,3.49,3.39,3.48,539808.0
2019-03-06,3.51,3.51,3.4,3.4,956553.0
2019-03-07,3.39,3.465,3.35,3.43,843855.0
2019-03-08,3.38,3.39,3.2,3.23,1918893.0
2019-03-11,3.21,3.27,3.14,3.21,1002468.0
2019-03-12,3.26,3.32,3.2,3.31,776930.0
2019-03-13,3.32,3.35,3.24,3.26,632755.0
2019-03-14,3.25,3.33,3.22,3.33,466533.0
2019-03-15,3.34,3.34,3.23,3.25,714742.0
2019-03-18,3.25,3.31,3.24,3.28,551824.0
2019-03-19,3.3,3.32,3.27,3.27,469560.0
2019-03-20,3.29,3.32,3.25,3.31,637901.0
2019-03-21,3.29,3.46,3.29,3.41,853074.0
2019-03-22,3.4,3.44,3.29,3.34,636557.0
2019-03-25,3.33,3.355,3.22,3.24,1187493.0
2019-03-26,3.14,3.22,3.14,3.18,673835.0
2019-03-27,3.17,3.19,3.1,3.16,581906.0
2019-03-28,3.15,3.17,3.09,3.14,1241916.0
2019-03-29,3.26,3.31,3.19,3.2,1796914.0
2019-04-01,3.28,3.37,3.23,3.28,1974610.0
2019-04-02,3.27,3.34,3.25,3.31,784328.0
2019-04-03,3.31,3.35,3.07,3.14,1780810.0
2019-04-04,3.12,3.19,3.08,3.15,1659518.0
2019-04-05,3.13,3.23,3.11,3.19,451694.0
2019-04-08,3.23,3.26,3.14,3.18,679260.0
2019-04-09,3.18,3.19,3.13,3.15,444461.0
2019-04-10,3.15,3.19,3.12,3.13,547923.0
2019-04-11,3.1,3.15,3.04,3.04,856334.0
2019-04-12,3.07,3.1,3.04,3.05,894470.0
2019-04-15,3.06,3.18,3.04,3.15,994273.0
2019-04-16,3.15,3.15,3.07,3.07,1080606.0
2019-04-17,3.12,3.19,3.08,3.11,860522.0
2019-04-18,3.08,3.11,3.02,3.06,781482.0
2019-04-22,3.06,3.07,3.025,3.06,264081.0
2019-04-23,3.06,3.14,3.06,3.09,610113.0
2019-04-24,3.06,3.11,3.05,3.08,333712.0
2019-04-25,3.13,3.53,3.11,3.48,5193935.0
2019-04-26,3.45,3.49,3.38,3.42,1023439.0
2019-04-29,3.42,3.47,3.32,3.35,741476.0
2019-04-30,3.36,3.37,3.18,3.26,1186111.0
2019-05-01,3.21,3.25,3.14,3.15,932521.0
2019-05-02,3.16,3.43,3.16,3.4,1711602.0
2019-05-03,3.45,3.62,3.41,3.55,2167927.0
2019-05-06,3.48,3.545,3.41,3.54,707656.0
2019-05-07,3.51,3.54,3.315,3.35,1048485.0
2019-05-08,3.36,3.44,3.27,3.31,998584.0
2019-05-09,3.32,3.32,3.21,3.23,1200865.0
2019-05-10,3.22,3.28,3.2,3.25,954116.0
2019-05-13,3.2,3.22,3.11,3.16,1455207.0
2019-05-14,3.18,3.34,3.17,3.34,964900.0
2019-05-15,3.31,3.37,3.26,3.35,1028626.0
2019-05-16,3.4,3.42,3.28,3.3,644449.0
2019-05-17,3.28,3.31,3.26,3.27,398466.0
2019-05-21,3.28,3.3,3.225,3.27,1020718.0
2019-05-22,3.22,3.26,3.2,3.25,1204280.0
2019-05-23,3.2,3.26,3.16,3.18,1048459.0
2019-05-24,3.3,3.32,3.2,3.24,1124151.0
2019-05-27,3.22,3.29,3.2,3.27,211955.0
2019-05-28,3.27,3.35,3.24,3.32,613770.0
2019-05-29,3.29,3.305,3.22,3.3,651367.0
2019-05-30,3.3,3.31,3.26,3.27,566429.0
2019-05-31,3.27,3.275,3.22,3.26,664193.0
2019-06-03,3.28,3.39,3.25,3.39,886227.0
2019-06-04,3.4,3.42,3.36,3.42,1479596.0
2019-06-05,3.43,3.43,3.35,3.36,655023.0
2019-06-06,3.37,3.44,3.33,3.37,504267.0
2019-06-07,3.37,3.4,3.34,3.36,351353.0
2019-06-10,3.39,3.46,3.36,3.44,710083.0
2019-06-11,3.47,3.56,3.45,3.5,1033712.0
2019-06-12,3.49,3.49,3.42,3.47,705767.0
2019-06-13,3.49,3.54,3.49,3.5,627892.0
2019-06-14,3.51,3.53,3.4,3.45,844971.0
2019-06-17,3.45,3.51,3.43,3.5,602607.0
2019-06-18,3.51,3.8,3.51,3.76,1849396.0
2019-06-19,3.8,3.84,3.73,3.82,849473.0
2019-06-20,3.83,3.96,3.83,3.93,984095.0
2019-06-21,3.92,4.12,3.91,4.07,1507160.0
2019-06-24,4.1,4.14,3.98,4.06,873963.0
2019-06-25,4.09,4.16,4.03,4.04,1113433.0
2019-06-26,4.03,4.06,3.955,4.05,966737.0
2019-06-27,4.01,4.13,3.99,4.11,912587.0
2019-06-28,4.15,4.265,4.14,4.16,1318972.0
2019-07-02,4.34,4.43,4.235,4.34,1806752.0
2019-07-03,4.37,4.43,4.3,4.4,967398.0
2019-07-04,4.4,4.54,4.4,4.51,1042852.0
2019-07-05,4.44,4.48,4.34,4.46,896751.0
2019-07-08,4.44,4.45,4.38,4.39,657167.0
2019-07-09,4.33,4.37,4.11,4.17,1612126.0
2019-07-10,4.18,4.28,4.14,4.21,588814.0
2019-07-11,4.2,4.23,4.08,4.13,951501.0
2019-07-12,4.13,4.2,4.1,4.18,628449.0
2019-07-15,4.23,4.28,4.175,4.2,475011.0
2019-07-16,4.2,4.33,4.19,4.23,953271.0
2019-07-17,4.23,4.24,4.18,4.21,711820.0
2019-07-18,4.2,4.24,4.15,4.21,845903.0
2019-07-19,4.24,4.27,4.155,4.18,1940154.0
2019-07-22,4.18,4.32,4.15,4.18,1025407.0
2019-07-23,4.17,4.2,3.91,4.12,1568284.0
2019-07-24,4.08,4.175,4.02,4.09,684815.0
2019-07-25,4.08,4.16,4.02,4.07,667810.0
2019-07-26,4.05,4.15,4.04,4.09,448175.0
2019-07-29,4.15,4.23,4.03,4.22,878779.0
2019-07-30,4.23,4.3,4.17,4.19,834929.0
2019-07-31,4.18,4.23,4.09,4.14,638073.0
2019-08-01,4.06,4.13,3.96,4.05,1243421.0
2019-08-02,4.05,4.05,3.96,4.0,444449.0
2019-08-06,3.95,3.97,3.82,3.89,1119453.0
2019-08-07,3.86,3.87,3.65,3.77,2251802.0
2019-08-08,3.8,4.05,3.77,4.0,857469.0
2019-08-09,3.97,4.0,3.69,3.72,1494486.0
2019-08-12,3.67,3.76,3.655,3.67,656004.0
2019-08-13,3.65,3.815,3.65,3.73,1040021.0
2019-08-14,3.7,3.72,3.64,3.66,571396.0
2019-08-15,3.67,3.73,3.62,3.7,685339.0
2019-08-16,3.77,3.77,3.62,3.67,785201.0
2019-08-19,3.73,3.83,3.73,3.75,852732.0
2019-08-20,3.76,3.77,3.64,3.64,754063.0
2019-08-21,3.64,3.7,3.53,3.56,837915.0
2019-08-22,3.55,3.6,3.49,3.53,773758.0
2019-08-23,3.52,3.56,3.48,3.48,733982.0
2019-08-26,3.52,3.6,3.505,3.52,427502.0
2019-08-27,3.55,3.57,3.46,3.52,667982.0
2019-08-28,3.52,3.64,3.47,3.56,909094.0
2019-08-29,3.62,3.76,3.6,3.65,697988.0
2019-08-30,3.71,3.73,3.62,3.72,498976.0
2019-09-03,3.71,3.73,3.63,3.66,589527.0
2019-09-04,3.72,3.75,3.55,3.58,845691.0
2019-09-05,3.64,3.72,3.63,3.69,646821.0
2019-09-06,3.72,3.72,3.51,3.52,714130.0
2019-09-09,3.52,3.57,3.43,3.55,635937.0
2019-09-10,3.53,3.58,3.46,3.57,1110073.0
2019-09-11,3.58,3.63,3.54,3.58,558375.0
2019-09-12,3.6,3.74,3.59,3.72,925783.0
2019-09-13,3.78,3.93,3.77,3.88,1584593.0
2019-09-16,3.78,3.86,3.75,3.8,673703.0
2019-09-17,3.74,3.83,3.69,3.76,574076.0
2019-09-18,3.74,3.75,3.55,3.59,800780.0
2019-09-19,3.59,3.64,3.55,3.57,385864.0
2019-09-20,3.57,3.63,3.51,3.58,569366.0
2019-09-23,3.55,3.64,3.52,3.63,391878.0
2019-09-24,3.58,3.63,3.53,3.62,421843.0
2019-09-25,3.58,3.69,3.55,3.66,513264.0
2019-09-26,3.66,3.66,3.54,3.6,488562.0
2019-09-27,3.59,3.63,3.47,3.49,416056.0
2019-09-30,3.47,3.56,3.44,3.44,364512.0
2019-10-01,3.43,3.48,3.35,3.41,555188.0
2019-10-02,3.39,3.5,3.38,3.48,481623.0
2019-10-03,3.48,3.585,3.475,3.56,535137.0
2019-10-04,3.55,3.64,3.44,3.46,614273.0
2019-10-07,3.42,3.47,3.4,3.42,476327.0
2019-10-08,3.44,3.44,3.24,3.29,912763.0
2019-10-09,3.3,3.32,3.16,3.18,618535.0
2019-10-10,3.19,3.34,3.18,3.26,749384.0
2019-10-11,3.3,3.33,3.27,3.29,658457.0
2019-10-15,3.27,3.35,3.25,3.25,1459811.0
2019-10-16,3.23,3.28,3.18,3.21,489432.0
2019-10-17,3.25,3.35,3.22,3.28,603735.0
2019-10-18,3.32,3.34,3.26,3.31,969315.0
2019-10-21,3.3,3.38,3.28,3.36,1139852.0
2019-10-22,3.35,3.38,3.34,3.34,1022929.0
2019-10-23,3.35,3.45,3.3,3.38,1730576.0
2019-10-24,3.38,3.42,3.27,3.28,508342.0
2019-10-25,3.33,3.44,3.28,3.4,1088141.0
2019-10-28,3.39,3.49,3.38,3.47,543384.0
2019-10-29,3.46,3.53,3.435,3.52,582992.0
2019-10-30,3.52,3.54,3.38,3.42,551228.0
2019-10-31,3.42,3.42,3.23,3.27,770589.0
2019-11-01,3.29,3.38,3.28,3.33,722049.0
2019-11-04,3.37,3.57,3.33,3.55,1131659.0
2019-11-05,3.58,3.68,3.56,3.65,1211210.0
2019-11-06,3.65,3.665,3.6,3.66,708529.0
2019-11-07,3.71,3.86,3.7,3.85,2010687.0
2019-11-08,3.84,3.89,3.72,3.78,733284.0
2019-11-11,3.75,3.79,3.64,3.67,572500.0
2019-11-12,3.66,3.7,3.62,3.64,471724.0
2019-11-13,3.64,3.65,3.5,3.59,1481523.0
2019-11-14,3.59,3.68,3.58,3.66,510331.0
2019-11-15,3.66,3.76,3.65,3.71,535888.0
2019-11-18,3.7,3.76,3.58,3.61,756609.0
2019-11-19,3.66,3.73,3.64,3.65,491914.0
2019-11-20,3.66,3.72,3.6,3.72,586177.0
2019-11-21,3.69,3.73,3.68,3.7,772030.0
2019-11-22,3.72,3.72,3.6,3.67,382184.0
2019-11-25,3.68,3.71,3.65,3.66,407450.0
2019-11-26,3.64,3.66,3.44,3.47,904135.0
2019-11-27,3.47,3.5,3.41,3.43,534497.0
2019-11-28,3.43,3.53,3.43,3.49,165584.0
2019-11-29,3.46,3.56,3.45,3.51,331536.0
2019-12-02,3.52,3.56,3.4,3.44,516476.0
2019-12-03,3.39,3.41,3.25,3.37,626496.0
2019-12-04,3.41,3.55,3.38,3.54,997419.0
2019-12-05,3.54,3.54,3.39,3.4,554290.0
2019-12-06,3.43,3.53,3.43,3.46,743012.0
2019-12-09,3.46,3.49,3.41,3.45,603852.0
2019-12-10,3.46,3.52,3.46,3.49,386587.0
2019-12-11,3.5,3.62,3.5,3.6,526940.0
2019-12-12,3.6,3.77,3.6,3.74,1366849.0
2019-12-13,3.75,3.83,3.67,3.75,954625.0
2019-12-16,3.86,3.895,3.74,3.76,752040.0
2019-12-17,3.76,4.08,3.76,4.05,1358174.0
2019-12-18,4.04,4.08,3.95,4.06,841856.0
2019-12-19,4.01,4.14,4.0,4.11,898642.0
2019-12-20,4.09,4.14,3.99,4.02,865940.0
2019-12-23,4.03,4.16,4.03,4.05,1087446.0
2019-12-24,4.06,4.14,4.06,4.11,286767.0
2019-12-27,4.14,4.15,4.055,4.06,309986.0
2019-12-30,4.07,4.28,4.07,4.28,724902.0
2019-12-31,4.28,4.3,4.21,4.25,552014.0
2020-01-02,4.3,4.43,4.16,4.2,990803.0
2020-01-03,4.14,4.17,4.04,4.06,668980.0
2020-01-06,4.05,4.08,3.95,4.0,725281.0
2020-01-07,4.0,4.025,3.97,3.99,524593.0
2020-01-08,3.98,4.0,3.855,3.86,572750.0
2020-01-09,3.86,3.88,3.81,3.84,277236.0
2020-01-10,3.83,3.93,3.83,3.9,287313.0
2020-01-13,3.9,4.05,3.86,3.98,660287.0
2020-01-14,4.01,4.01,3.91,3.98,892549.0
2020-01-15,3.99,4.03,3.96,3.99,453285.0
2020-01-16,4.01,4.02,3.88,3.91,320296.0
2020-01-17,3.95,4.1,3.92,4.03,880786.0
2020-01-20,4.05,4.08,4.02,4.04,261327.0
2020-01-21,3.99,4.05,3.92,3.94,700746.0
2020-01-22,3.94,3.95,3.81,3.81,488851.0
2020-01-23,3.8,3.83,3.72,3.78,662913.0
2020-01-24,3.75,3.85,3.69,3.8,952935.0
2020-01-27,3.71,3.72,3.49,3.53,1038282.0
2020-01-28,3.54,3.56,3.5,3.5,664991.0
2020-01-29,3.52,3.57,3.48,3.5,321432.0
2020-01-30,3.45,3.5,3.39,3.43,560033.0
2020-01-31,3.42,3.45,3.35,3.42,549417.0
2020-02-03,3.4,3.46,3.38,3.4,663786.0
2020-02-04,3.48,3.63,3.48,3.61,1083646.0
2020-02-05,3.7,3.79,3.58,3.62,1078515.0
2020-02-06,3.66,3.8,3.64,3.76,984149.0
2020-02-07,3.73,3.74,3.44,3.5,1967021.0
2020-02-10,3.53,3.56,3.36,3.51,1017810.0
2020-02-11,3.6,3.67,3.48,3.56,1509857.0
2020-02-12,3.6,3.65,3.57,3.61,608468.0
2020-02-13,3.6,3.61,3.53,3.59,462526.0
2020-02-14,3.57,3.62,3.56,3.6,498446.0
2020-02-18,3.59,3.67,3.59,3.65,390448.0
2020-02-19,3.69,3.83,3.66,3.72,423239.0
2020-02-20,3.71,3.77,3.68,3.68,264500.0
2020-02-21,3.7,3.7,3.5,3.51,844147.0
2020-02-24,3.43,3.48,3.36,3.47,909756.0
2020-02-25,3.47,3.51,3.25,3.26,963182.0
2020-02-26,3.24,3.42,3.22,3.23,883234.0
2020-02-27,3.15,3.34,3.0,3.22,1407108.0
2020-02-28,3.01,3.16,3.01,3.13,1461851.0
2020-03-02,3.08,3.17,3.03,3.1,1807451.0
2020-03-03,3.12,3.17,3.01,3.08,1201709.0
2020-03-04,3.14,3.24,3.1,3.2,672550.0
2020-03-05,3.15,3.21,3.11,3.17,744631.0
2020-03-06,3.1,3.11,2.96,2.97,1367972.0
2020-03-09,2.77,2.77,2.38,2.53,1925426.0
2020-03-10,2.77,2.77,2.6,2.7,1870366.0
2020-03-11,2.62,2.67,2.39,2.39,1587858.0
2020-03-12,2.15,2.41,1.8,2.26,3460956.0
2020-03-13,2.37,2.57,2.315,2.57,2745467.0
2020-03-16,2.3,2.42,2.05,2.31,2002987.0
2020-03-17,2.36,2.425,2.23,2.29,2622798.0
2020-03-18,2.18,2.53,2.04,2.1,3464831.0
2020-03-19,2.13,2.32,2.07,2.28,1726039.0
2020-03-20,2.3,2.46,2.14,2.19,1464329.0
2020-03-23,2.17,2.3,2.08,2.28,1496438.0
2020-03-24,2.41,2.51,2.35,2.45,1215221.0
2020-03-25,2.44,2.59,2.38,2.4,2408085.0
2020-03-26,2.42,2.57,2.33,2.4,1203000.0
2020-03-27,2.31,2.41,2.23,2.26,1013750.0
2020-03-30,2.27,2.31,2.17,2.28,908167.0
2020-03-31,2.28,2.47,2.28,2.34,998691.0
2020-04-01,2.28,2.355,2.21,2.33,750010.0
2020-04-02,2.35,2.455,2.3,2.37,433799.0
2020-04-03,2.35,2.36,2.26,2.32,747053.0
2020-04-06,2.4,2.47,2.37,2.45,829700.0
2020-04-07,2.51,2.59,2.48,2.5,1049133.0
2020-04-08,2.51,2.56,2.47,2.49,810147.0
2020-04-09,2.53,2.69,2.52,2.66,1599162.0
2020-04-13,2.69,2.83,2.64,2.78,815974.0
2020-04-14,2.85,3.13,2.81,3.02,1809422.0
2020-04-15,2.9,2.92,2.64,2.66,1417686.0
2020-04-16,2.7,2.71,2.52,2.58,771211.0
2020-04-17,2.67,2.69,2.58,2.67,1188716.0
2020-04-20,2.6,2.715,2.58,2.66,603310.0
2020-04-21,2.54,2.585,2.46,2.54,1137237.0
2020-04-22,2.63,2.65,2.58,2.62,487605.0
2020-04-23,2.62,2.8,2.62,2.64,1079641.0
2020-04-24,2.65,2.7,2.6,2.62,883307.0
2020-04-27,2.65,2.74,2.63,2.7,1312234.0
2020-04-28,2.74,2.79,2.61,2.62,942908.0
2020-04-29,2.68,2.98,2.68,2.94,1721868.0
2020-04-30,2.87,3.03,2.85,2.92,1015709.0
2020-05-01,2.8,2.88,2.72,2.8,632752.0
2020-05-04,2.76,2.78,2.66,2.72,613721.0
2020-05-05,2.75,2.81,2.7,2.74,668504.0
2020-05-06,2.76,2.79,2.73,2.73,501035.0
2020-05-07,2.78,2.845,2.75,2.81,565531.0
2020-05-08,2.84,2.85,2.75,2.79,484649.0
2020-05-11,2.77,2.82,2.72,2.82,480044.0
2020-05-12,2.8,2.83,2.75,2.76,415082.0
2020-05-13,2.73,2.77,2.61,2.69,1044354.0
2020-05-14,2.65,2.81,2.63,2.77,751351.0
2020-05-15,2.76,2.82,2.7,2.7,962591.0
2020-05-19,2.84,2.88,2.72,2.73,1397617.0
2020-05-20,2.77,2.99,2.75,2.97,2106858.0
2020-05-21,2.96,2.97,2.8,2.81,915113.0
2020-05-22,2.81,2.87,2.79,2.86,452916.0
2020-05-25,2.87,2.91,2.78,2.81,271137.0
2020-05-26,2.88,3.04,2.88,2.97,1050541.0
2020-05-27,2.97,3.09,2.855,3.06,1029260.0
2020-05-28,3.08,3.13,3.02,3.13,661759.0
2020-05-29,3.11,3.11,2.97,3.05,773816.0
2020-06-01,3.04,3.2,3.03,3.16,819053.0
2020-06-02,3.25,3.52,3.22,3.4,2686121.0
2020-06-03,3.43,3.47,3.35,3.4,925580.0
2020-06-04,3.43,3.575,3.26,3.56,1155736.0
2020-06-05,3.65,3.74,3.61,3.61,1326907.0
2020-06-08,3.7,3.7,3.54,3.67,743365.0
2020-06-09,3.61,3.67,3.56,3.67,504016.0
2020-06-10,3.67,3.76,3.58,3.76,997727.0
2020-06-11,3.64,3.64,3.36,3.43,1316832.0
2020-06-12,3.55,3.69,3.5,3.65,1383388.0
2020-06-15,3.53,3.62,3.4,3.61,897798.0
2020-06-16,3.68,3.73,3.59,3.65,580509.0
2020-06-17,3.6,3.65,3.5,3.51,382899.0
2020-06-18,3.52,3.665,3.52,3.59,563283.0
2020-06-19,3.71,3.84,3.62,3.71,1187575.0
2020-06-22,3.75,3.85,3.73,3.8,665877.0
2020-06-23,3.83,3.855,3.79,3.85,494580.0
2020-06-24,3.81,3.86,3.66,3.68,568936.0
2020-06-25,3.67,3.86,3.65,3.82,602226.0
2020-06-26,3.83,3.83,3.7,3.8,468549.0
2020-06-29,3.79,3.83,3.71,3.78,544702.0
2020-06-30,3.77,3.88,3.77,3.85,886924.0
2020-07-02,3.84,3.92,3.83,3.89,872680.0
2020-07-03,3.89,3.89,3.78,3.83,316512.0
2020-07-06,3.91,4.07,3.9,4.04,1355278.0
2020-07-07,4.03,4.05,3.96,3.97,460307.0
2020-07-08,3.95,4.04,3.83,3.85,1184501.0
2020-07-09,3.92,3.965,3.82,3.88,1181117.0
2020-07-10,3.89,4.17,3.89,4.16,1228023.0
2020-07-13,4.2,4.32,4.12,4.21,1333387.0
2020-07-14,4.18,4.21,3.965,4.08,1218163.0
2020-07-15,4.07,4.12,4.07,4.12,521595.0
2020-07-16,4.1,4.14,4.04,4.11,462037.0
2020-07-17,4.1,4.18,4.1,4.13,726345.0
2020-07-20,4.15,4.25,4.13,4.2,602155.0
2020-07-21,4.25,4.29,4.12,4.16,899539.0
2020-07-22,4.17,4.2,4.095,4.11,681988.0
2020-07-23,4.13,4.38,4.11,4.23,1688395.0
2020-07-24,4.22,4.29,4.185,4.28,746759.0
2020-07-27,4.27,4.53,4.26,4.53,1482472.0
2020-07-28,4.58,4.69,4.53,4.6,1074930.0
2020-07-29,4.6,4.69,4.54,4.66,927113.0
2020-07-30,4.65,4.66,4.5,4.66,814550.0
2020-07-31,4.66,4.73,4.58,4.72,811752.0
2020-08-04,4.69,4.77,4.66,4.68,774145.0
2020-08-05,4.71,4.89,4.71,4.78,1511941.0
2020-08-06,4.79,4.93,4.72,4.9,923960.0
2020-08-07,5.0,5.0,4.8,4.88,753866.0
2020-08-10,4.92,5.14,4.84,5.14,1221257.0
2020-08-11,5.08,5.1,4.88,5.05,1533288.0
2020-08-12,5.06,5.12,5.02,5.1,1438301.0
2020-08-13,5.08,5.25,5.04,5.2,2637080.0
2020-08-14,5.19,5.23,5.04,5.15,1396638.0
2020-08-17,5.15,5.15,5.05,5.14,808365.0
2020-08-18,5.15,5.15,5.02,5.15,938238.0
2020-08-19,5.15,5.15,5.07,5.13,723681.0
2020-08-20,5.1,5.2,5.09,5.17,744117.0
2020-08-21,5.1,5.13,4.99,5.1,892750.0
2020-08-24,5.12,5.14,4.88,4.96,1309391.0
2020-08-25,4.99,5.0,4.9,4.96,549409.0
2020-08-26,4.94,5.015,4.92,4.96,540826.0
2020-08-27,4.94,4.96,4.84,4.93,438486.0
2020-08-28,4.95,5.16,4.92,5.1,858375.0
2020-08-31,5.14,5.19,5.105,5.15,1281083.0
2020-09-01,5.18,5.54,5.17,5.53,1130807.0
2020-09-02,5.54,5.57,5.39,5.51,1523158.0
2020-09-03,5.46,5.48,5.25,5.43,1004005.0
2020-09-04,5.43,5.52,5.33,5.51,3648435.0
2020-09-08,5.47,5.51,5.29,5.45,1453840.0
2020-09-09,5.52,5.92,5.4,5.89,2298238.0
2020-09-10,5.92,6.09,5.89,5.95,1703670.0
2020-09-11,5.93,5.96,5.71,5.83,1465757.0
2020-09-14,5.84,5.98,5.84,5.93,1204782.0
2020-09-15,5.97,5.99,5.88,5.96,1462992.0
2020-09-16,5.98,5.98,5.74,5.82,1431035.0
2020-09-17,5.8,5.86,5.67,5.79,1240073.0
2020-09-18,5.81,5.92,5.74,5.86,1093467.0
2020-09-21,5.74,5.78,5.42,5.53,1585950.0
2020-09-22,5.53,5.64,5.41,5.47,924829.0
2020-09-23,5.43,5.45,4.91,4.93,2018228.0
2020-09-24,4.91,5.01,4.81,4.95,1676081.0
2020-09-25,4.91,4.93,4.82,4.86,1042843.0
2020-09-28,4.95,4.95,4.74,4.82,964492.0
2020-09-29,4.83,4.92,4.71,4.79,1119179.0
2020-09-30,4.8,4.87,4.69,4.84,1158656.0
2020-10-01,4.84,4.89,4.71,4.87,942209.0
2020-10-02,4.78,4.86,4.67,4.71,1088274.0
2020-10-05,4.74,4.89,4.7,4.89,861886.0
2020-10-06,4.92,4.94,4.51,4.52,1397674.0
2020-10-07,4.6,4.69,4.54,4.59,1266043.0
2020-10-08,4.6,4.65,4.535,4.62,731173.0
2020-10-09,4.67,4.77,4.66,4.76,778355.0
2020-10-13,4.75,4.79,4.58,4.66,818680.0
2020-10-14,4.66,4.78,4.61,4.76,887741.0
2020-10-15,4.67,4.73,4.63,4.71,616052.0
2020-10-16,4.7,4.83,4.66,4.78,1157794.0
2020-10-19,4.85,5.17,4.8,5.02,1841878.0
2020-10-20,5.07,5.235,4.98,5.19,1548332.0
2020-10-21,5.21,5.37,5.195,5.22,804015.0
2020-10-22,5.25,5.3,5.1,5.3,1047509.0
2020-10-23,5.3,5.33,5.16,5.32,682906.0
2020-10-26,5.25,5.29,5.09,5.14,761534.0
2020-10-27,5.14,5.21,5.08,5.21,390564.0
2020-10-28,5.09,5.11,4.98,5.08,1095666.0
2020-10-29,5.06,5.12,4.97,5.1,942773.0
2020-10-30,5.09,5.25,5.01,5.24,714251.0
2020-11-02,5.31,5.375,5.25,5.31,657201.0
2020-11-03,5.34,5.5,5.31,5.47,896136.0
2020-11-04,5.43,5.52,5.405,5.52,811704.0
2020-11-05,5.62,5.7,5.54,5.68,641205.0
2020-11-06,5.74,5.9,5.68,5.86,893195.0
2020-11-09,5.95,5.96,5.68,5.73,1012895.0
2020-11-10,5.75,5.85,5.69,5.73,638949.0
2020-11-11,5.7,5.895,5.68,5.81,1122727.0
2020-11-12,5.74,5.86,5.65,5.79,669791.0
2020-11-13,5.8,5.85,5.73,5.78,973525.0
2020-11-16,5.85,5.91,5.82,5.88,977610.0
2020-11-17,5.86,5.9,5.78,5.87,1031027.0
2020-11-18,5.86,5.95,5.86,5.92,975402.0
2020-11-19,5.86,5.89,5.68,5.72,704587.0
2020-11-20,5.77,5.84,5.74,5.79,1234297.0
2020-11-23,5.8,5.835,5.595,5.75,932643.0
2020-11-24,5.77,5.81,5.69,5.75,567023.0
2020-11-25,5.73,5.79,5.7,5.75,484545.0
2020-11-26,5.77,5.89,5.75,5.89,425036.0
2020-11-27,5.88,5.95,5.8,5.93,973510.0
2020-11-30,5.99,6.12,5.82,6.08,1513998.0
2020-12-01,6.2,6.32,6.02,6.07,1481126.0
2020-12-02,6.1,6.23,5.91,6.13,1740906.0
2020-12-03,6.22,6.41,6.16,6.27,1773028.0
2020-12-04,6.32,6.36,6.14,6.16,1435132.0
2020-12-07,6.17,6.21,5.94,5.99,1299952.0
2020-12-08,5.98,6.13,5.96,6.0,953914.0
2020-12-09,6.05,6.08,5.84,5.97,1342305.0
2020-12-10,5.99,6.17,5.9,6.09,1433465.0
2020-12-11,6.05,6.16,5.97,6.11,987538.0
2020-12-14,6.14,6.17,6.02,6.05,662975.0
2020-12-15,6.1,6.14,6.07,6.09,642258.0
2020-12-16,6.11,6.16,6.06,6.14,510715.0
2020-12-17,6.19,6.31,6.11,6.23,1334316.0
2020-12-18,6.25,6.39,6.18,6.25,773649.0
2020-12-21,6.12,6.395,6.1,6.37,934063.0
2020-12-22,6.35,6.43,6.3,6.33,489500.0
2020-12-23,6.34,6.5,6.31,6.45,803898.0
2020-12-24,6.47,6.5,6.41,6.48,383362.0
2020-12-29,6.44,6.64,6.43,6.58,895559.0
2020-12-30,6.62,6.85,6.57,6.81,707532.0
2020-12-31,6.85,6.96,6.73,6.86,729020.0
2021-01-04,7.03,7.52,7.0,7.47,1909634.0
2021-01-05,7.57,7.69,7.47,7.56,2232716.0
2021-01-06,7.58,7.62,7.29,7.3,1848639.0
2021-01-07,7.47,7.83,7.45,7.67,1856665.0
2021-01-08,7.7,7.72,7.32,7.47,1671801.0
2021-01-11,7.34,7.395,7.0,7.3,1216796.0
2021-01-12,7.35,7.39,7.3,7.34,1210514.0
2021-01-13,7.35,7.37,7.19,7.25,937203.0
2021-01-14,7.34,7.41,7.22,7.26,1373943.0
2021-01-15,7.19,7.23,6.9,6.93,1335936.0
2021-01-18,6.9,7.07,6.71,7.02,954040.0
2021-01-19,7.08,7.2,7.02,7.06,821152.0
2021-01-20,7.13,7.24,7.06,7.07,890469.0
2021-01-21,7.1,7.17,6.97,6.97,563959.0
2021-01-22,6.95,6.96,6.74,6.79,1266663.0
2021-01-25,6.81,6.84,6.58,6.68,1354903.0
2021-01-26,6.72,6.74,6.47,6.54,1636628.0
2021-01-27,6.43,6.45,6.09,6.1,2466977.0
2021-01-28,6.13,6.39,6.12,6.3,1165263.0
2021-01-29,6.5,6.5,6.05,6.11,1038233.0
2021-02-01,6.29,6.36,6.22,6.35,1375926.0
2021-02-02,6.36,6.5,6.26,6.42,1164376.0
2021-02-03,6.43,6.5,6.36,6.44,738711.0
2021-02-04,6.45,6.5,6.29,6.35,780663.0
2021-02-05,6.4,6.54,6.35,6.49,839487.0
2021-02-08,6.5,6.965,6.49,6.79,1502588.0
2021-02-09,6.8,6.84,6.675,6.71,861832.0
2021-02-10,6.81,7.07,6.77,6.81,1233675.0
2021-02-11,6.83,6.84,6.66,6.7,880120.0
2021-02-12,6.7,6.75,6.61,6.65,581114.0
2021-02-16,6.85,7.11,6.74,7.01,1939303.0
2021-02-17,7.03,7.43,6.97,7.38,3297972.0
2021-02-18,7.5,7.65,7.38,7.49,2353994.0
2021-02-19,7.65,7.9,7.64,7.81,2895945.0
2021-02-22,7.95,8.22,7.85,8.09,3267011.0
2021-02-23,8.0,8.15,7.85,8.14,2657845.0
2021-02-24,8.07,8.16,8.0,8.1,1520952.0
2021-02-25,8.06,8.15,7.87,7.99,1547579.0
2021-02-26,7.81,7.98,7.62,7.85,2159136.0
2021-03-01,7.95,8.15,7.64,7.86,2175942.0
2021-03-02,7.9,8.09,7.83,8.06,2204786.0
2021-03-03,8.06,8.265,7.9,8.17,3161096.0
2021-03-04,8.06,8.1,7.55,7.58,3500355.0
2021-03-05,7.77,7.87,7.59,7.8,2601055.0
2021-03-08,7.71,7.92,7.45,7.8,2196813.0
2021-03-09,7.66,7.89,7.63,7.79,1161451.0
2021-03-10,7.8,7.84,7.65,7.7,1392420.0
2021-03-11,7.79,7.83,6.69,6.77,13593818.0
2021-03-12,7.0,7.34,6.84,7.02,5103939.0
2021-03-15,7.09,7.15,6.92,6.96,1956836.0
2021-03-16,6.98,7.05,6.9,6.94,2071539.0
2021-03-17,6.92,7.09,6.89,7.0,1893953.0
2021-03-18,7.0,7.17,6.97,6.99,2231071.0
2021-03-19,7.0,7.08,6.83,6.85,1714214.0
2021-03-22,6.94,7.01,6.865,6.91,1379428.0
2021-03-23,6.9,7.01,6.56,6.66,2544771.0
2021-03-24,6.75,6.79,6.5,6.52,1610556.0
2021-03-25,6.47,6.54,6.26,6.5,2123787.0
2021-03-26,6.6,6.69,6.47,6.56,1858843.0
2021-03-29,6.52,6.62,6.4,6.49,1287806.0
2021-03-30,6.4,6.61,6.39,6.53,1592128.0
2021-03-31,6.6,6.65,6.45,6.47,1351626.0
2021-04-01,6.55,6.86,6.54,6.85,1675885.0
2021-04-05,6.93,7.02,6.84,6.93,1075960.0
2021-04-06,7.0,7.3,6.98,7.23,2516091.0
2021-04-07,7.23,7.3,7.11,7.26,1491100.0
2021-04-08,7.3,7.68,7.27,7.58,1583915.0
2021-04-09,7.62,7.7,7.5,7.7,1473847.0
2021-04-12,7.64,7.68,7.47,7.55,1632977.0
2021-04-13,7.43,7.8,7.43,7.8,1933818.0
2021-04-14,7.88,8.28,7.86,8.22,3164280.0
2021-04-15,8.25,8.45,8.18,8.41,2346924.0
2021-04-16,8.45,8.59,8.42,8.56,2032330.0
2021-04-19,8.58,8.6,8.38,8.52,1734718.0
2021-04-20,8.46,8.65,8.325,8.41,2277357.0
2021-04-21,8.4,8.63,8.31,8.62,964734.0
2021-04-22,8.57,8.62,8.355,8.46,1408746.0
2021-04-23,8.53,8.7,8.45,8.7,2221260.0
2021-04-26,8.74,8.98,8.7,8.97,2553223.0
2021-04-27,9.04,9.19,8.77,8.9,2004721.0
2021-04-28,8.9,8.98,8.75,8.95,1484616.0
2021-04-29,9.02,9.09,8.78,8.83,1752462.0
2021-04-30,8.82,8.865,8.605,8.67,1907978.0
2021-05-03,8.77,9.1,8.76,8.97,2280126.0
2021-05-04,9.05,9.2,8.96,9.16,2304118.0
2021-05-05,9.23,9.46,9.16,9.46,2723363.0
2021-05-06,9.5,9.5,8.95,9.13,3352134.0
2021-05-07,9.3,9.58,9.28,9.55,3080637.0
2021-05-10,9.6,9.74,9.25,9.31,3009978.0
2021-05-11,9.23,9.49,9.08,9.37,2284552.0
2021-05-12,9.31,9.35,8.83,8.88,3428988.0
2021-05-13,8.88,9.325,8.85,8.92,2981084.0
2021-05-14,8.96,9.1,8.84,9.04,2191435.0
2021-05-17,9.08,9.36,8.82,8.89,2492172.0
2021-05-18,8.89,9.16,8.88,9.06,2188955.0
2021-05-19,8.84,8.89,8.585,8.69,2437296.0
2021-05-20,8.71,8.93,8.68,8.76,1698969.0
2021-05-21,8.88,8.88,8.49,8.61,2262328.0
2021-05-25,8.74,9.35,8.67,9.0,5733131.0
2021-05-26,9.05,9.35,9.05,9.18,5000827.0
2021-05-27,9.31,9.5,9.21,9.28,6865043.0
2021-05-28,9.21,9.31,8.84,8.88,4214916.0
2021-05-31,8.97,9.07,8.855,8.89,1092065.0
2021-06-01,9.07,9.13,8.78,8.97,2867714.0
2021-06-02,9.0,9.01,8.7,8.8,2307460.0
2021-06-03,8.65,8.75,8.51,8.6,2098492.0
2021-06-04,8.7,9.17,8.69,8.77,2257611.0
2021-06-07,8.78,8.8,8.62,8.65,1154035.0
2021-06-08,8.61,8.71,8.56,8.68,1171541.0
2021-06-09,8.76,8.79,8.67,8.7,1000688.0
2021-06-10,8.7,8.89,8.685,8.72,1453350.0
2021-06-11,8.81,9.05,8.74,8.76,1337675.0
2021-06-14,8.85,8.85,8.64,8.77,1293180.0
2021-06-15,8.6,8.67,8.12,8.18,3614330.0
2021-06-16,8.13,8.23,8.06,8.16,1559558.0
2021-06-17,8.01,8.08,7.69,7.97,3594985.0
2021-06-18,7.76,8.035,7.76,7.94,1628791.0
2021-06-21,7.87,8.02,7.81,8.0,1492490.0
2021-06-22,8.03,8.17,7.96,8.08,1293614.0
2021-06-23,8.18,8.55,8.16,8.52,2587828.0
2021-06-24,8.54,8.59,8.39,8.54,2187215.0
2021-06-25,8.57,8.65,8.515,8.63,1648690.0
2021-06-28,8.62,8.69,8.56,8.67,1357297.0
2021-06-29,8.69,8.97,8.68,8.85,1708745.0
2021-06-30,8.87,9.02,8.82,8.95,1162725.0
2021-07-02,8.97,9.05,8.79,8.85,1456450.0
2021-07-05,8.88,8.95,8.8,8.86,255906.0
2021-07-06,8.9,8.92,8.62,8.76,1077004.0
2021-07-07,8.8,9.04,8.8,8.94,3094447.0
2021-07-08,8.8,9.06,8.725,9.05,1815033.0
2021-07-09,9.1,9.37,9.03,9.2,1475008.0
2021-07-12,9.15,9.35,9.11,9.33,865092.0
2021-07-13,9.33,9.34,9.115,9.17,989581.0
2021-07-14,9.27,9.27,8.95,9.07,900237.0
2021-07-15,9.07,9.27,8.99,9.05,989025.0
2021-07-16,9.02,9.08,8.42,8.48,1675585.0
2021-07-19,8.3,8.41,8.1,8.35,2092496.0
2021-07-20,8.39,8.76,8.36,8.66,1478549.0
2021-07-21,8.73,8.99,8.72,8.98,1455006.0
2021-07-22,9.01,9.12,8.96,9.07,1319266.0
2021-07-23,9.1,9.23,9.09,9.2,646486.0
2021-07-26,9.22,9.44,9.2,9.34,1145450.0
2021-07-27,9.34,9.34,9.125,9.25,1138877.0
2021-07-28,9.3,9.38,9.24,9.37,1487167.0
2021-07-29,9.4,9.53,9.3,9.48,1337604.0
2021-07-30,9.39,9.44,9.24,9.26,1126427.0
2021-08-03,9.29,9.33,9.11,9.21,1228125.0
2021-08-04,9.3,9.395,9.23,9.3,3879698.0
2021-08-05,9.36,9.46,9.3,9.44,3023370.0
2021-08-06,9.49,9.65,9.45,9.64,1940735.0
2021-08-09,9.58,9.58,9.445,9.55,1205007.0
2021-08-10,9.62,9.88,9.55,9.86,1328805.0
2021-08-11,9.81,9.92,9.68,9.92,1784172.0
2021-08-12,9.89,9.95,9.77,9.92,1010107.0
2021-08-13,9.93,10.07,9.825,9.94,1352730.0
2021-08-16,9.84,9.87,9.71,9.81,1064823.0
2021-08-17,9.64,9.66,9.46,9.58,1772359.0
2021-08-18,9.48,9.56,9.28,9.35,2457968.0
2021-08-19,9.1,9.14,8.78,8.87,3477315.0
2021-08-20,8.81,9.01,8.76,8.99,1736798.0
2021-08-23,9.1,9.25,9.08,9.23,1659646.0
2021-08-24,9.29,9.45,9.26,9.42,1377985.0
2021-08-25,9.46,9.52,9.41,9.49,770645.0
2021-08-26,9.44,9.565,9.42,9.49,852644.0
2021-08-27,9.53,10.03,9.5,10.0,2911829.0
2021-08-30,10.05,10.22,10.0,10.15,1483024.0
2021-08-31,10.12,10.2,9.99,10.18,1137500.0
2021-09-01,10.06,10.21,10.005,10.11,1380132.0
2021-09-02,10.12,10.19,9.89,9.99,1161990.0
2021-09-03,10.04,10.15,9.91,10.03,1302399.0
2021-09-07,10.0,10.2,9.91,10.03,1563909.0
2021-09-08,9.99,10.0,9.46,9.49,1272021.0
2021-09-09,9.59,9.63,9.24,9.31,1504276.0
2021-09-10,9.54,9.64,9.36,9.38,1491295.0
2021-09-13,9.4,9.425,9.19,9.41,748003.0
2021-09-14,9.36,9.37,9.13,9.26,1101341.0
2021-09-15,9.32,9.52,9.31,9.39,1054633.0
2021-09-16,9.2,9.215,8.995,9.03,1213643.0
2021-09-17,9.03,9.05,8.73,8.82,2084922.0
2021-09-20,8.49,8.505,8.23,8.44,3037041.0
2021-09-21,8.57,8.6,8.13,8.15,1463733.0
2021-09-22,8.35,8.68,8.25,8.34,2748075.0
2021-09-23,8.24,8.37,8.18,8.34,957310.0
2021-09-24,8.22,8.34,8.15,8.23,809308.0
2021-09-27,8.27,8.59,8.25,8.43,1400585.0
2021-09-28,8.35,8.4,8.07,8.08,1284969.0
2021-09-29,8.1,8.23,7.98,8.01,778595.0
2021-09-30,7.94,8.255,7.89,8.1,1376060.0
2021-10-01,8.2,8.49,8.04,8.1,2027344.0
2021-10-04,8.22,8.93,8.06,8.73,2958291.0
2021-10-05,8.77,8.78,8.39,8.54,1779037.0
2021-10-06,8.45,8.49,8.175,8.35,1431520.0
2021-10-07,8.47,8.9,8.4,8.78,1491533.0
2021-10-08,8.86,8.93,8.68,8.68,701326.0
2021-10-12,8.82,9.245,8.82,9.12,1674421.0
2021-10-13,9.2,9.31,9.095,9.18,1110938.0
2021-10-14,9.47,9.715,9.41,9.44,1648040.0
2021-10-15,9.61,9.95,9.56,9.88,1694080.0
2021-10-18,9.83,9.95,9.66,9.9,1436785.0
2021-10-19,10.01,10.29,9.91,10.1,3417952.0
2021-10-20,9.96,10.14,9.82,9.92,1227715.0
2021-10-21,9.73,9.76,9.52,9.71,1318434.0
2021-10-22,9.72,9.935,9.7,9.84,857958.0
2021-10-25,9.92,10.0,9.77,9.8,1123675.0
2021-10-26,9.76,9.8,9.58,9.62,1339157.0
2021-10-27,9.51,9.68,9.41,9.55,1032223.0
2021-10-28,9.59,9.73,9.4,9.68,824491.0
2021-10-29,9.57,9.75,9.53,9.71,634476.0
2021-11-01,9.85,9.965,9.77,9.94,1048158.0
2021-11-02,9.85,9.89,9.48,9.71,1186196.0
2021-11-03,9.66,9.71,9.47,9.49,1469556.0
2021-11-04,9.54,9.67,9.44,9.61,1014735.0
2021-11-05,9.57,9.77,9.47,9.69,956635.0
2021-11-08,9.86,10.0,9.59,9.99,1337648.0
2021-11-09,9.79,9.89,9.62,9.76,964470.0
2021-11-10,9.82,9.89,9.58,9.62,1054712.0
2021-11-11,9.8,10.37,9.71,10.24,2350855.0
2021-11-12,10.22,10.53,10.21,10.46,1274714.0
2021-11-15,10.59,10.6,9.95,10.22,1646062.0
2021-11-16,10.32,10.52,10.24,10.41,1462753.0
2021-11-17,10.36,10.37,10.05,10.07,1007884.0
2021-11-18,10.05,10.07,9.81,9.96,963387.0
2021-11-19,9.99,10.27,9.92,10.13,1155597.0
2021-11-22,10.26,10.345,10.11,10.28,1041036.0
2021-11-23,10.31,10.43,10.01,10.08,1126182.0
2021-11-24,10.06,10.24,9.955,10.23,570092.0
2021-11-25,10.25,10.34,10.12,10.28,305455.0
2021-11-26,9.96,10.07,9.81,9.9,1410892.0
2021-11-29,10.15,10.36,9.9,10.33,1788164.0
2021-11-30,10.23,10.35,9.9,10.14,1880100.0
2021-12-01,10.2,10.35,9.85,9.92,2105323.0
2021-12-02,9.86,9.9,9.53,9.61,1862220.0
2021-12-03,9.63,9.65,9.28,9.48,2021879.0
2021-12-06,9.46,9.655,9.03,9.58,2782146.0
2021-12-07,9.78,10.18,9.7,10.04,1416065.0
2021-12-08,10.08,10.15,9.97,10.09,1594936.0
2021-12-09,9.95,10.18,9.92,10.16,1640487.0
2021-12-10,10.15,10.2,9.89,9.93,980302.0
2021-12-13,10.0,10.31,9.94,10.28,1788379.0
2021-12-14,10.13,10.4,10.07,10.27,1235686.0
2021-12-15,10.11,10.12,9.625,9.9,2142790.0
2021-12-16,10.07,10.15,9.7,9.75,1524664.0
2021-12-17,9.81,9.83,9.53,9.56,1883435.0
2021-12-20,9.38,9.51,9.26,9.42,1046454.0
2021-12-21,9.5,9.81,9.47,9.74,1100599.0
2021-12-22,9.68,9.9,9.68,9.82,638582.0
2021-12-23,9.83,9.915,9.78,9.88,556045.0
2021-12-24,9.89,10.14,9.89,10.12,396043.0
2021-12-29,10.16,10.2,10.02,10.09,588960.0
2021-12-30,10.06,10.31,10.06,10.24,672086.0
2021-12-31,10.24,10.39,10.18,10.32,735805.0
2022-01-04,10.3,10.43,10.18,10.37,992995.0
2022-01-05,10.35,10.5,10.22,10.33,1178787.0
2022-01-06,10.29,10.43,9.995,10.36,990398.0
2022-01-07,10.42,10.72,10.29,10.69,1223747.0
2022-01-10,10.87,11.19,10.82,11.14,3507193.0
2022-01-11,11.2,11.44,10.92,11.27,2024369.0
2022-01-12,11.52,11.83,11.36,11.76,4156568.0
2022-01-13,11.78,11.87,11.58,11.59,1107350.0
2022-01-14,11.41,11.52,11.095,11.33,1452130.0
2022-01-17,11.4,11.75,11.3,11.65,553497.0
2022-01-18,11.63,12.245,11.6,12.08,3165175.0
2022-01-19,12.19,12.39,11.89,11.91,2205552.0
2022-01-20,12.01,12.26,11.92,11.95,1207981.0
2022-01-21,11.76,11.88,11.46,11.55,1125326.0
2022-01-24,11.0,11.29,10.76,11.28,2339210.0
2022-01-25,11.29,11.29,10.86,10.95,2076945.0
2022-01-26,11.08,11.285,10.91,11.03,922702.0
2022-01-27,11.05,11.23,10.7,10.75,1031214.0
2022-01-28,10.7,10.7,10.25,10.61,1534714.0
2022-01-31,10.57,10.94,10.48,10.89,1094502.0
2022-02-01,11.03,11.22,10.91,11.15,1137031.0
2022-02-02,11.2,11.27,10.98,11.19,928970.0
2022-02-03,11.11,11.12,10.85,10.9,1065849.0
2022-02-04,10.9,11.16,10.9,11.12,518638.0
2022-02-07,11.13,11.215,11.04,11.06,664807.0
2022-02-08,11.03,11.33,10.875,11.29,1167066.0
2022-02-09,11.4,11.53,11.32,11.44,1197735.0
2022-02-10,11.4,11.65,11.37,11.45,1281010.0
2022-02-11,11.29,11.69,11.21,11.48,1453341.0
2022-02-14,11.46,11.61,11.17,11.29,1224713.0
2022-02-15,11.51,11.56,11.22,11.27,1184271.0
2022-02-16,11.26,11.58,11.22,11.49,1240756.0
2022-02-17,11.4,11.67,11.39,11.46,1131782.0
2022-02-18,11.55,11.55,11.1,11.12,1299106.0
2022-02-22,11.18,11.8,11.15,11.75,1510298.0
2022-02-23,11.87,11.97,11.535,11.59,1368915.0
2022-02-24,11.36,11.53,11.22,11.38,1283430.0
2022-02-25,11.41,11.87,11.265,11.86,1529174.0
2022-02-28,11.79,13.15,11.63,12.9,2725671.0
2022-03-01,12.96,13.07,12.4,12.45,2488295.0
2022-03-02,12.6,12.68,12.32,12.62,1314567.0
2022-03-03,12.77,13.03,12.24,12.42,2500250.0
2022-03-04,12.42,12.44,11.65,11.72,4190965.0
2022-03-07,11.85,11.89,10.88,11.01,4677188.0
2022-03-08,11.08,11.46,10.55,11.05,3536259.0
2022-03-09,11.07,11.22,10.6,11.08,2317836.0
2022-03-10,11.0,11.48,11.0,11.46,1383091.0
2022-03-11,11.33,11.43,10.68,10.73,2014105.0
2022-03-14,10.57,10.67,9.99,10.09,2119447.0
2022-03-15,10.35,10.49,10.05,10.35,1807132.0
2022-03-16,10.59,10.705,10.27,10.61,1709367.0
2022-03-17,10.67,10.94,10.645,10.93,1253782.0
2022-03-18,10.85,11.355,10.85,11.19,1885969.0
2022-03-21,11.29,11.57,11.19,11.56,1129561.0
2022-03-22,11.63,11.76,11.41,11.51,1788002.0
2022-03-23,11.62,11.98,11.5,11.74,1186984.0
2022-03-24,12.0,12.03,11.84,11.91,1044174.0
2022-03-25,11.91,11.95,11.62,11.65,683157.0
2022-03-28,11.53,11.69,11.33,11.53,761850.0
2022-03-29,11.37,11.48,11.28,11.45,971504.0
2022-03-30,11.5,11.87,11.48,11.84,871883.0
2022-03-31,11.86,11.9,11.66,11.66,698489.0
2022-04-01,11.8,12.17,11.69,12.16,1598375.0
2022-04-04,12.21,12.24,11.985,12.06,690149.0
2022-04-05,12.14,12.2,11.26,11.46,1700614.0
2022-04-06,11.43,11.53,11.09,11.27,927315.0
2022-04-07,11.27,11.51,11.15,11.51,867692.0
2022-04-08,11.59,11.64,11.425,11.55,703729.0
2022-04-11,11.57,11.6,11.23,11.43,946122.0
2022-04-12,11.6,11.91,11.47,11.52,1257512.0
2022-04-13,11.64,12.09,11.58,11.99,1381334.0
2022-04-14,12.09,12.23,11.97,12.04,538409.0
2022-04-18,12.11,12.23,12.07,12.22,665475.0
2022-04-19,12.11,12.15,11.87,11.95,1041465.0
2022-04-20,11.83,12.1,11.75,11.97,855925.0
2022-04-21,11.85,12.04,11.19,11.42,1724751.0
2022-04-22,11.24,11.46,10.78,10.79,2033478.0
2022-04-25,10.75,10.83,10.33,10.61,2246366.0
2022-04-26,10.67,10.67,9.8,9.82,3038600.0
2022-04-27,10.15,10.33,9.94,10.33,2298554.0
2022-04-28,10.39,10.58,10.25,10.41,2263740.0
2022-04-29,10.53,10.67,10.21,10.3,1501362.0
2022-05-02,10.04,10.05,9.74,9.92,2279676.0
2022-05-03,10.05,10.17,9.9,10.04,2003540.0
2022-05-04,10.1,10.44,9.86,10.31,1827468.0
2022-05-05,10.24,10.3,9.74,9.9,1277397.0
2022-05-06,9.76,9.83,9.47,9.74,1445079.0
2022-05-09,9.35,9.44,9.02,9.18,2586349.0
2022-05-10,9.4,9.4,8.86,9.29,2909214.0
2022-05-11,9.35,10.095,9.27,9.85,2712004.0
2022-05-12,9.51,9.56,9.14,9.53,2589866.0
2022-05-13,9.72,9.97,9.55,9.9,1414921.0
2022-05-16,9.96,10.175,9.81,9.94,1187255.0
2022-05-17,10.29,10.4,10.14,10.4,997071.0
2022-05-18,10.31,10.39,9.91,9.96,877892.0
2022-05-19,10.06,10.38,9.9,10.14,1025135.0
2022-05-20,10.19,10.28,9.8,9.95,869196.0
2022-05-24,9.98,10.06,9.63,9.81,1083426.0
2022-05-25,9.73,9.87,9.63,9.82,635399.0
2022-05-26,9.85,9.98,9.7,9.94,1004679.0
2022-05-27,10.02,10.04,9.75,9.95,995665.0
2022-05-30,9.99,10.1,9.87,9.9,364366.0
2022-05-31,9.9,9.94,9.595,9.64,1686170.0
2022-06-01,9.79,9.92,9.5,9.59,1309798.0
2022-06-02,9.86,10.5,9.81,10.46,2197856.0
2022-06-03,10.34,10.5,10.15,10.27,647487.0
2022-06-06,10.44,10.76,10.36,10.73,1296014.0
2022-06-07,10.6,10.73,10.54,10.62,1621335.0
2022-06-08,10.52,10.63,10.175,10.41,1089801.0
2022-06-09,10.42,10.5,10.12,10.14,991477.0
2022-06-10,9.95,10.09,9.9,10.02,1307978.0
2022-06-13,9.7,9.74,9.16,9.28,1512119.0
2022-06-14,9.28,9.32,9.075,9.19,1513941.0
2022-06-15,9.27,9.44,9.11,9.25,1131862.0
2022-06-16,8.97,9.01,8.43,8.58,2142495.0
2022-06-17,8.6,8.73,8.37,8.47,2090620.0
2022-06-20,8.51,8.615,8.4,8.55,449493.0
2022-06-21,8.69,8.69,8.345,8.4,1296981.0
2022-06-22,8.06,8.11,7.56,7.59,2284988.0
2022-06-23,7.47,7.53,7.06,7.18,3030159.0
2022-06-24,7.2,7.69,7.19,7.49,2319176.0
2022-06-27,7.6,8.16,7.55,8.0,2394619.0
2022-06-28,8.17,8.29,7.65,7.68,1369794.0
2022-06-29,7.74,7.91,7.46,7.49,958636.0
2022-06-30,7.31,7.45,7.25,7.41,1623059.0
2022-07-04,7.4,7.575,7.29,7.51,601898.0
2022-07-05,7.2,7.2,6.85,6.93,3837885.0
2022-07-06,6.93,7.28,6.83,7.25,2678877.0
2022-07-07,7.52,7.975,7.5,7.94,2662526.0
2022-07-08,7.88,7.9,7.46,7.58,1827978.0
2022-07-11,7.46,7.49,7.2,7.29,1075667.0
2022-07-12,7.15,7.23,6.965,7.04,2514766.0
2022-07-13,6.92,7.26,6.91,7.02,1708420.0
2022-07-14,6.95,6.95,6.57,6.57,2466191.0
2022-07-15,6.69,6.75,6.41,6.69,1690732.0
2022-07-18,6.96,7.08,6.855,6.94,1625202.0
2022-07-19,7.05,7.09,6.7,7.08,1071699.0
2022-07-20,7.09,7.18,6.92,6.92,1049272.0
2022-07-21,6.83,7.0,6.74,7.0,1020169.0
2022-07-22,7.03,7.07,6.8,6.86,766131.0
2022-07-25,6.97,6.97,6.79,6.89,528206.0
2022-07-26,6.89,7.0,6.72,6.9,983237.0
2022-07-27,6.88,7.54,6.88,7.51,1580577.0
2022-07-28,7.62,7.65,7.155,7.36,1306056.0
2022-07-29,7.53,8.03,7.5,7.96,1727029.0
2022-08-02,7.96,8.01,7.68,7.75,1309961.0
2022-08-03,7.85,7.93,7.56,7.68,619773.0
2022-08-04,7.65,7.97,7.65,7.7,698129.0
2022-08-05,7.63,8.1,7.62,8.06,954749.0
2022-08-08,8.12,8.66,8.12,8.57,1440679.0
2022-08-09,8.59,8.66,8.49,8.63,870448.0
2022-08-10,8.8,9.1,8.75,9.05,1658928.0
2022-08-11,9.14,9.14,8.77,8.8,1171977.0
2022-08-12,8.69,9.07,8.6,9.0,805670.0
2022-08-15,8.67,8.75,8.47,8.6,1426212.0
2022-08-16,8.7,8.85,8.57,8.8,649802.0
2022-08-17,8.65,8.92,8.59,8.76,644211.0
2022-08-18,8.89,9.2,8.87,9.12,1365829.0
2022-08-19,9.0,9.14,8.66,8.78,896714.0
2022-08-22,8.58,8.64,8.46,8.51,655089.0
2022-08-23,8.6,9.03,8.59,8.96,931168.0
2022-08-24,8.81,9.02,8.7,8.94,886103.0
2022-08-25,9.14,9.34,9.07,9.26,853879.0
2022-08-26,9.42,9.42,8.93,9.02,737557.0
2022-08-29,8.79,9.14,8.77,9.0,785178.0
2022-08-30,8.89,8.91,8.35,8.55,1243711.0
2022-08-31,8.46,8.59,8.39,8.44,924091.0
2022-09-01,8.25,8.27,7.9,7.93,1257171.0
2022-09-02,8.13,8.215,8.0,8.1,773428.0
2022-09-06,8.19,8.44,8.09,8.09,821141.0
2022-09-07,7.96,8.17,7.87,8.14,709624.0
2022-09-08,8.1,8.56,8.02,8.55,836297.0
2022-09-09,8.7,9.14,8.61,9.13,1180545.0
2022-09-12,9.26,9.39,9.09,9.39,1243863.0
2022-09-13,9.12,9.26,9.01,9.03,788721.0
2022-09-14,9.08,9.12,8.94,9.02,767508.0
2022-09-15,8.8,9.11,8.77,8.92,567403.0
2022-09-16,8.8,8.99,8.6,8.98,953313.0
2022-09-19,8.62,8.94,8.61,8.93,891535.0
2022-09-20,8.79,8.855,8.64,8.84,789162.0
2022-09-21,8.88,9.0,8.69,8.81,961374.0
2022-09-22,8.96,8.96,8.56,8.67,617224.0
2022-09-23,8.31,8.42,7.9,8.06,1804785.0
2022-09-26,7.98,8.33,7.82,8.11,1192652.0
2022-09-27,8.3,8.43,8.15,8.18,945880.0
2022-09-28,8.13,8.64,8.11,8.63,891328.0
2022-09-29,8.59,8.67,8.45,8.52,1271438.0
2022-09-30,8.53,8.97,8.4,8.89,821035.0
2022-10-03,8.95,9.755,8.95,9.61,2022442.0
2022-10-04,9.71,9.865,9.37,9.47,1495999.0
2022-10-05,9.3,9.47,9.2,9.39,913994.0
2022-10-06,9.25,9.45,9.21,9.24,603178.0
2022-10-07,9.05,9.18,8.82,8.93,700175.0
2022-10-11,8.86,8.96,8.73,8.78,1005379.0
2022-10-12,8.79,8.96,8.7,8.95,608110.0
2022-10-13,8.56,9.18,8.52,9.15,1102182.0
2022-10-14,9.1,9.145,8.9,9.01,583716.0
2022-10-17,9.19,9.24,8.97,8.98,794026.0
2022-10-18,9.14,9.14,8.69,8.73,719509.0
2022-10-19,8.64,8.74,8.52,8.63,544544.0
2022-10-20,8.66,9.08,8.51,8.67,789792.0
2022-10-21,8.66,9.275,8.66,9.23,1425841.0
2022-10-24,9.1,9.19,8.84,8.97,907288.0
2022-10-25,8.92,9.27,8.9,9.22,769641.0
2022-10-26,9.33,9.8,9.25,9.57,1478605.0
2022-10-27,9.51,9.86,9.51,9.82,1551827.0
2022-10-28,9.67,9.755,9.365,9.74,1348286.0
2022-10-31,9.54,9.78,9.33,9.45,1280936.0
2022-11-01,9.79,9.96,9.48,9.85,772155.0
2022-11-02,9.78,10.015,9.51,9.54,1069574.0
2022-11-03,9.4,9.8,9.35,9.6,703386.0
2022-11-04,10.18,10.65,10.13,10.37,2361100.0
2022-11-07,10.35,10.42,10.08,10.38,1121019.0
2022-11-08,10.49,10.98,10.48,10.95,1918772.0
2022-11-09,10.86,10.87,10.61,10.64,1175668.0
2022-11-10,11.07,11.17,10.83,10.91,1491512.0
2022-11-11,11.35,11.49,11.2,11.24,2992972.0
2022-11-14,10.99,11.18,10.76,10.99,1655767.0
2022-11-15,11.2,11.26,10.92,11.0,991283.0
2022-11-16,10.82,11.0,10.72,10.8,825305.0
2022-11-17,10.52,10.59,10.345,10.45,1490037.0
2022-11-18,10.5,10.56,10.34,10.4,1637522.0
2022-11-21,10.31,10.68,10.25,10.67,904534.0
2022-11-22,10.85,10.98,10.67,10.97,624175.0
2022-11-23,10.89,11.12,10.76,11.05,805254.0
2022-11-24,11.03,11.235,10.88,11.19,422241.0
2022-11-25,11.14,11.47,10.97,11.32,1361403.0
2022-11-28,11.23,11.32,11.05,11.27,2014014.0
2022-11-29,11.39,11.605,11.27,11.46,1124508.0
2022-11-30,11.6,12.05,11.51,12.04,2057007.0
2022-12-01,12.04,12.24,11.82,12.01,1962887.0
2022-12-02,11.85,12.25,11.75,12.22,1488170.0
2022-12-05,12.22,12.24,11.82,11.85,1183474.0
2022-12-06,11.92,12.02,11.77,11.89,842670.0
2022-12-07,11.88,11.96,11.715,11.86,833120.0
2022-12-08,12.18,12.25,11.95,11.95,951855.0
2022-12-09,11.87,12.285,11.87,12.17,1110817.0
2022-12-12,12.04,12.265,12.04,12.22,803521.0
2022-12-13,12.48,12.63,12.2,12.28,1098684.0
2022-12-14,12.09,12.41,12.09,12.28,892949.0
2022-12-15,12.11,12.28,10.75,10.91,4134368.0
2022-12-16,10.71,11.52,10.71,11.48,1613006.0
2022-12-19,11.55,11.61,11.22,11.39,626693.0
2022-12-20,11.25,11.41,9.88,9.97,3315231.0
2022-12-21,10.17,11.14,10.13,11.12,2941505.0
2022-12-22,11.0,11.0,10.32,10.36,1899958.0
2022-12-23,10.49,10.53,10.08,10.43,1309072.0
2022-12-28,10.65,10.81,10.5,10.64,733859.0
2022-12-29,10.74,10.94,10.6,10.76,420302.0
2022-12-30,10.75,10.92,10.65,10.7,512900.0
2023-01-03,10.83,11.19,10.73,10.91,875305.0
2023-01-04,10.89,11.03,10.57,10.88,1176306.0
2023-01-05,10.91,11.04,10.57,11.02,823887.0
2023-01-06,11.2,11.89,11.19,11.45,1585483.0
2023-01-09,11.51,11.76,11.22,11.3,1685098.0
2023-01-10,11.27,12.05,11.24,12.04,1728222.0
2023-01-11,12.2,12.22,11.82,11.86,1340640.0
2023-01-12,11.88,12.05,11.7,12.02,762692.0
2023-01-13,12.0,12.025,11.845,11.98,693367.0
2023-01-16,11.85,11.92,11.6,11.69,281726.0
2023-01-17,11.6,11.88,11.52,11.69,882943.0
2023-01-18,11.85,12.24,11.85,12.06,1959290.0
2023-01-19,11.9,12.25,11.8,12.11,1312465.0
2023-01-20,12.11,12.38,12.04,12.34,1059925.0
2023-01-23,12.33,12.46,12.25,12.45,720670.0
2023-01-24,12.41,12.43,12.23,12.4,1115411.0
2023-01-25,12.29,12.5,12.22,12.4,1175778.0
2023-01-26,12.4,12.54,12.34,12.4,1622028.0
2023-01-27,12.33,12.39,11.79,11.82,1671084.0
2023-01-30,11.86,12.12,11.585,11.63,1676184.0
2023-01-31,11.74,12.53,11.615,12.5,2337880.0
2023-02-01,12.45,12.75,12.13,12.51,1602394.0
2023-02-02,12.58,12.72,12.36,12.5,1479056.0
2023-02-03,12.19,12.37,12.06,12.29,1662655.0
2023-02-06,12.17,12.21,11.72,11.8,1254980.0
2023-02-07,11.8,12.09,11.64,12.02,724020.0
2023-02-08,11.96,12.08,11.83,11.88,706222.0
2023-02-09,12.1,12.2,11.97,12.06,1084738.0
2023-02-10,11.99,12.0,11.62,11.68,1107528.0
2023-02-13,11.63,12.03,11.63,11.86,562634.0
2023-02-14,11.78,12.2,11.69,12.08,922098.0
2023-02-15,11.9,12.48,11.86,12.4,1261437.0
2023-02-16,12.25,12.73,12.21,12.58,1467467.0
2023-02-17,12.4,12.6,12.36,12.51,965977.0
2023-02-21,12.58,12.75,12.21,12.28,1218964.0
2023-02-22,12.17,12.3,11.79,12.05,1512672.0
2023-02-23,12.05,12.14,11.165,11.21,3163346.0
2023-02-24,11.0,11.11,10.75,11.1,2642177.0
2023-02-27,11.27,11.535,11.1,11.46,1607645.0
2023-02-28,11.46,11.72,11.3,11.4,2021470.0
2023-03-01,11.66,12.07,11.62,11.99,1813079.0
2023-03-02,11.81,12.09,11.68,11.99,1122140.0
2023-03-03,12.08,12.6,12.02,12.43,2224323.0
2023-03-06,12.25,12.46,12.0,12.14,1129033.0
2023-03-07,12.02,12.24,11.68,11.75,1038168.0
2023-03-08,11.78,12.04,11.7,11.86,690960.0
2023-03-09,11.91,11.93,11.315,11.39,1800903.0
2023-03-10,11.5,11.5,10.98,11.11,1424846.0
2023-03-13,11.07,11.3,10.77,11.16,1344690.0
2023-03-14,11.3,11.65,11.18,11.59,1449376.0
2023-03-15,11.38,11.4,10.37,10.66,3480670.0
2023-03-16,10.6,10.92,10.57,10.92,1398669.0
2023-03-17,10.92,11.33,10.85,11.13,1344547.0
2023-03-20,11.24,11.7,11.23,11.55,1673704.0
2023-03-21,11.65,11.71,11.4,11.65,1610329.0
2023-03-22,11.5,11.75,11.41,11.47,973297.0
2023-03-23,11.52,11.62,11.24,11.32,999943.0
2023-03-24,11.2,11.43,11.05,11.41,794183.0
2023-03-27,11.44,11.61,11.29,11.51,815352.0
2023-03-28,11.46,11.72,11.37,11.4,1102471.0
2023-03-29,11.49,11.835,11.48,11.71,1256591.0
2023-03-30,11.8,12.07,11.7,12.07,1391554.0
2023-03-31,12.0,12.38,12.0,12.21,1870596.0
2023-04-03,12.23,12.54,12.2,12.35,1350331.0
2023-04-04,12.23,12.505,11.93,12.31,1685126.0
2023-04-05,12.27,12.38,11.93,12.26,1751948.0
2023-04-06,12.35,12.35,11.79,11.85,1570417.0
2023-04-10,11.75,11.9,11.655,11.83,934716.0
2023-04-11,11.95,12.095,11.81,11.97,2047411.0
2023-04-12,12.0,12.27,11.95,12.04,1018392.0
2023-04-13,12.2,12.61,12.18,12.55,1906850.0
2023-04-14,12.6,12.67,12.38,12.4,1315204.0
2023-04-17,12.37,12.61,12.04,12.52,1233543.0
2023-04-18,12.51,13.05,12.48,13.03,2419301.0
2023-04-19,12.67,12.88,12.52,12.63,1549923.0
2023-04-20,12.47,12.71,12.095,12.17,1250295.0
2023-04-21,12.1,12.19,11.92,11.98,1340742.0
2023-04-24,11.99,12.05,11.745,11.79,964169.0
2023-04-25,11.65,11.92,11.44,11.85,2308756.0
2023-04-26,12.01,12.14,11.81,11.98,1245357.0
2023-04-27,12.04,12.275,11.92,12.19,1304202.0
2023-04-28,12.07,12.1,11.72,11.75,2335649.0
2023-05-01,11.93,12.105,11.88,12.02,1422225.0
2023-05-02,11.87,12.16,11.85,12.03,1380590.0
2023-05-03,11.77,12.08,11.77,12.0,911072.0
2023-05-04,12.06,12.12,11.695,11.79,1624636.0
2023-05-05,11.91,12.5,11.84,12.35,2139075.0
2023-05-08,12.46,12.5,12.1,12.38,744771.0
2023-05-09,12.25,12.31,12.08,12.19,1280575.0
2023-05-10,12.19,12.19,11.38,11.53,1830290.0
2023-05-11,11.2,11.4,10.72,10.97,2934898.0
2023-05-12,10.99,11.13,10.85,11.09,1151825.0
2023-05-15,11.15,11.54,11.12,11.45,1021681.0
2023-05-16,11.27,11.58,11.24,11.38,1676108.0
2023-05-17,11.55,11.61,11.35,11.44,1395445.0
2023-05-18,11.32,11.34,11.11,11.2,838362.0
2023-05-19,11.3,11.49,11.04,11.24,593675.0
2023-05-23,11.06,11.18,10.63,10.72,1929972.0
2023-05-24,10.63,10.67,10.24,10.45,1808162.0
2023-05-25,10.46,10.52,10.35,10.4,1002594.0
2023-05-26,10.67,10.74,10.455,10.68,1006615.0
2023-05-29,10.66,10.77,10.54,10.67,294445.0
2023-05-30,10.64,10.725,10.42,10.59,661008.0
2023-05-31,10.5,10.69,9.93,9.94,3058732.0
2023-06-01,10.1,10.52,9.94,10.47,1817546.0
2023-06-02,10.79,11.14,10.75,11.12,2315308.0
2023-06-05,11.1,11.1,10.81,10.96,787416.0
2023-06-06,10.85,11.07,10.85,11.07,531504.0
2023-06-07,11.04,11.135,10.855,10.88,787165.0
2023-06-08,10.91,11.13,10.8,11.06,1026935.0
2023-06-09,11.01,11.25,11.0,11.13,968038.0
2023-06-12,11.1,11.385,11.06,11.3,1198317.0
2023-06-13,11.53,11.64,11.39,11.57,1895171.0
2023-06-14,11.75,12.06,11.56,11.86,2278906.0
2023-06-15,11.81,12.35,11.61,12.17,2204149.0
2023-06-16,12.21,12.25,12.045,12.07,1608750.0
2023-06-19,12.02,12.24,12.01,12.23,345046.0
2023-06-20,12.13,12.24,11.95,12.16,1628962.0
2023-06-21,12.06,12.51,11.95,12.37,2280109.0
2023-06-22,12.32,12.425,12.185,12.34,1595965.0
2023-06-23,11.97,12.4,11.87,12.35,2543952.0
2023-06-26,12.25,12.585,12.0,12.54,1716325.0
2023-06-27,12.55,12.61,12.4,12.6,2182100.0
2023-06-28,12.38,12.56,12.27,12.46,1047313.0
2023-06-29,12.43,12.45,12.05,12.12,1443093.0
2023-06-30,12.17,12.17,11.98,12.1,1634089.0
2023-07-04,12.12,12.56,12.09,12.48,622082.0
2023-07-05,12.5,12.55,12.27,12.37,1373637.0
2023-07-06,12.22,12.33,11.92,12.05,1380051.0
2023-07-07,12.08,12.375,12.055,12.33,951493.0
2023-07-10,12.24,12.47,12.16,12.41,715496.0
2023-07-11,12.44,12.52,12.17,12.34,766471.0
2023-07-12,12.51,12.57,12.41,12.5,1867283.0
2023-07-13,12.55,12.98,12.42,12.76,2853067.0
2023-07-14,12.73,12.78,12.53,12.7,933101.0
2023-07-17,12.41,12.67,12.31,12.65,1103067.0
2023-07-18,12.51,12.67,12.49,12.63,1069467.0
2023-07-19,12.53,12.87,12.34,12.8,1648419.0
2023-07-20,12.8,12.88,12.585,12.59,1519789.0
2023-07-21,12.64,12.7,12.54,12.63,959787.0
2023-07-24,12.67,12.8,12.5,12.7,529379.0
2023-07-25,12.86,13.25,12.75,13.22,3927296.0
2023-07-26,13.1,13.43,13.0,13.38,2606783.0
2023-07-27,13.79,13.8,13.29,13.51,3024105.0
2023-07-28,13.56,13.74,13.43,13.72,1180625.0
2023-07-31,13.76,14.01,13.72,13.98,1624365.0
2023-08-01,13.77,13.89,13.57,13.71,1463329.0
2023-08-02,13.64,13.64,13.265,13.36,1971398.0
2023-08-03,13.4,13.53,13.25,13.48,1160572.0
2023-08-04,13.2,13.37,12.62,13.19,1468026.0
2023-08-08,12.93,13.21,12.75,13.14,1195201.0
2023-08-09,13.19,13.25,12.86,13.18,2208162.0
2023-08-10,13.24,13.33,12.77,12.86,2116900.0
2023-08-11,12.8,13.07,12.73,13.06,1016878.0
2023-08-14,13.01,13.01,12.29,12.46,2201152.0
2023-08-15,12.31,12.36,11.7,11.73,2389889.0
2023-08-16,11.61,11.75,11.38,11.44,2031158.0
2023-08-17,11.59,11.86,11.53,11.57,1397534.0
2023-08-18,11.41,11.625,11.4,11.57,486511.0
2023-08-21,11.57,11.93,11.56,11.83,1269253.0
2023-08-22,11.98,12.07,11.895,11.98,1249986.0
2023-08-23,12.0,12.24,11.98,12.17,1226302.0
2023-08-24,12.01,12.1,11.7,11.76,1276860.0
2023-08-25,11.87,11.97,11.57,11.66,1463462.0
2023-08-28,11.69,11.93,11.66,11.89,1071535.0
2023-08-29,11.84,12.105,11.81,12.09,1177155.0
2023-08-30,12.15,12.275,12.02,12.13,1686575.0
2023-08-31,12.14,12.3,12.0,12.02,2208129.0
2023-09-01,12.21,12.31,12.11,12.3,1694160.0
2023-09-05,12.21,12.28,12.07,12.13,851264.0
2023-09-06,12.15,12.18,11.775,11.91,768671.0
2023-09-07,11.71,11.88,11.7,11.79,557521.0
2023-09-08,11.71,11.78,11.55,11.67,613844.0
2023-09-11,11.78,11.92,11.73,11.87,678044.0
2023-09-12,11.83,11.96,11.67,11.77,506158.0
2023-09-13,11.74,11.92,11.63,11.83,895577.0
2023-09-14,12.06,12.18,11.98,12.09,956877.0
2023-09-15,12.17,12.27,12.08,12.22,917119.0
2023-09-18,12.18,12.22,12.0,12.09,426771.0
2023-09-19,12.05,12.05,11.77,11.85,1266685.0
2023-09-20,11.95,12.1,11.845,11.93,866101.0
2023-09-21,11.71,11.8,11.4,11.66,2057123.0
2023-09-22,11.75,11.845,11.65,11.71,1695920.0
2023-09-25,11.51,11.75,11.435,11.73,1126992.0
2023-09-26,11.6,11.78,11.42,11.6,1630089.0
2023-09-27,11.58,11.6,11.19,11.23,1873111.0
2023-09-28,11.31,11.41,11.025,11.4,1802762.0
2023-09-29,11.48,11.78,11.32,11.64,1389780.0
2023-10-02,11.52,11.58,11.1,11.17,1017374.0
2023-10-03,11.03,11.18,10.855,10.88,1024291.0
2023-10-04,10.98,11.08,10.725,10.92,937866.0
2023-10-05,10.88,10.97,10.79,10.92,590636.0
2023-10-06,10.94,11.34,10.83,11.24,971182.0
2023-10-10,11.36,11.46,11.29,11.33,1630646.0
2023-10-11,11.43,11.55,11.235,11.29,520799.0
2023-10-12,11.3,11.3,10.87,11.0,1113573.0
2023-10-13,11.03,11.13,10.92,10.95,529628.0
2023-10-16,11.05,11.28,10.96,11.2,740527.0
2023-10-17,11.01,11.305,10.97,11.17,822033.0
2023-10-18,11.17,11.25,10.88,10.95,750877.0
2023-10-19,10.9,11.055,10.82,10.88,854141.0
2023-10-20,10.76,10.85,10.63,10.71,702426.0
2023-10-23,10.58,10.7,10.38,10.45,939893.0
2023-10-24,10.51,10.68,10.37,10.56,938435.0
2023-10-25,10.5,10.64,10.2,10.28,1197037.0
2023-10-26,10.29,10.47,10.21,10.31,1022865.0
2023-10-27,10.45,10.705,10.44,10.68,1146726.0
2023-10-30,10.8,10.85,10.47,10.54,952542.0
2023-10-31,10.54,10.59,10.18,10.22,1834084.0
2023-11-01,10.23,10.25,9.89,10.06,3102613.0
2023-11-02,10.31,10.49,10.16,10.29,1444069.0
2023-11-03,10.45,10.95,10.3,10.85,2575827.0
2023-11-06,11.06,11.23,10.88,10.9,1878922.0
2023-11-07,10.63,10.935,10.6,10.72,1362246.0
2023-11-08,10.67,10.74,10.34,10.45,1244189.0
2023-11-09,10.49,10.56,10.19,10.22,1059506.0
2023-11-10,10.23,10.28,9.94,10.0,1486777.0
2023-11-13,10.21,10.45,10.2,10.31,1171441.0
2023-11-14,10.48,10.81,10.45,10.66,1091335.0
2023-11-15,10.83,11.0,10.66,10.78,837946.0
2023-11-16,10.79,10.97,10.67,10.75,902626.0
2023-11-17,11.0,11.3,10.87,11.01,974577.0
2023-11-20,11.06,11.31,10.99,11.24,979649.0
2023-11-21,11.3,11.59,11.1,11.33,1285230.0
2023-11-22,11.39,11.59,10.975,11.05,1183485.0
2023-11-23,10.99,11.01,10.85,10.85,412089.0
2023-11-24,10.82,11.22,10.81,11.2,560569.0
2023-11-27,11.13,11.24,10.78,10.84,1197691.0
2023-11-28,10.9,11.13,10.79,11.03,1129043.0
2023-11-29,11.08,11.18,10.93,11.02,1015632.0
2023-11-30,11.05,12.11,11.05,12.11,3032330.0
2023-12-01,11.85,12.52,11.84,12.45,2453312.0
2023-12-04,12.23,12.37,12.07,12.34,1319010.0
2023-12-05,12.19,12.25,11.87,12.09,1185283.0
2023-12-06,12.16,12.27,12.01,12.04,1068748.0
2023-12-07,12.2,12.35,12.07,12.28,1322386.0
2023-12-08,12.36,12.71,12.3,12.64,1512437.0
2023-12-11,12.35,12.49,12.04,12.15,1652604.0
2023-12-12,12.12,12.3,12.04,12.26,1612772.0
2023-12-13,12.16,12.65,12.1,12.62,1820615.0
2023-12-14,12.89,13.03,12.73,12.95,2010115.0
2023-12-15,12.97,12.98,12.77,12.86,1382305.0
2023-12-18,12.9,12.99,12.715,12.95,1714691.0
2023-12-19,13.0,13.23,12.87,13.15,1433579.0
2023-12-20,13.09,13.1,12.76,12.83,2463086.0
2023-12-21,12.92,13.055,12.7,13.02,1983693.0
2023-12-22,12.99,13.15,12.9,12.98,647412.0
2023-12-27,12.98,13.11,12.9,13.0,837260.0
2023-12-28,12.91,13.16,12.84,12.92,1207514.0
2023-12-29,12.81,12.92,12.54,12.85,882501.0
2024-01-02,12.75,13.01,12.67,12.83,932639.0
2024-01-03,12.51,13.11,12.51,13.07,1392454.0
2024-01-04,13.01,13.405,12.92,13.14,1874658.0
2024-01-05,13.13,13.41,12.99,13.38,1590181.0
2024-01-08,13.28,13.46,13.17,13.41,924751.0
2024-01-09,13.25,13.38,13.045,13.35,1329190.0
2024-01-10,13.27,13.455,13.15,13.38,1514108.0
2024-01-11,13.4,13.445,13.3,13.35,1741515.0
2024-01-12,13.49,13.58,13.3,13.47,1227987.0
2024-01-15,13.54,13.59,13.34,13.53,339401.0
2024-01-16,13.32,13.6,13.32,13.59,1210201.0
2024-01-17,13.35,13.37,12.94,13.12,1373289.0
2024-01-18,13.1,13.17,12.98,13.15,737154.0
2024-01-19,13.14,13.31,13.0,13.29,945744.0
2024-01-22,13.23,13.3,13.05,13.24,1278641.0
2024-01-23,13.35,13.71,13.33,13.67,1352909.0
2024-01-24,13.9,14.33,13.82,14.33,3086853.0
2024-01-25,14.35,14.95,14.19,14.91,3017668.0
2024-01-26,14.87,14.89,14.27,14.37,1532525.0
2024-01-29,14.31,14.46,14.08,14.42,1068366.0
2024-01-30,14.28,14.45,14.25,14.4,1155295.0
2024-01-31,14.37,14.49,14.11,14.11,978726.0
2024-02-01,14.16,14.32,14.05,14.31,968613.0
2024-02-02,14.16,14.28,14.01,14.09,1266958.0
2024-02-05,13.97,14.07,13.785,14.03,2245222.0
2024-02-06,14.05,14.17,13.99,14.08,1250328.0
2024-02-07,14.18,14.27,13.95,14.16,1251847.0
2024-02-08,14.12,14.3,13.955,14.12,1668234.0
2024-02-09,14.12,14.29,14.03,14.18,1485245.0
2024-02-12,14.18,14.61,14.18,14.38,1169088.0
2024-02-13,14.18,14.29,14.0,14.18,1276823.0
2024-02-14,14.3,14.34,14.07,14.18,716133.0
2024-02-15,14.26,14.31,14.08,14.22,832908.0
2024-02-16,14.22,14.565,14.15,14.47,975950.0
2024-02-20,14.6,14.83,14.44,14.48,1681325.0
2024-02-21,14.43,14.57,14.16,14.35,1410993.0
2024-02-22,14.39,14.49,14.12,14.22,903471.0
2024-02-23,14.27,14.69,14.15,14.65,974701.0
2024-02-26,14.2,14.45,13.84,14.06,2026944.0
2024-02-27,14.14,14.38,14.1,14.36,963771.0
2024-02-28,14.28,14.48,14.15,14.35,1198456.0
2024-02-29,14.55,14.61,14.095,14.43,1520931.0
2024-03-01,14.43,14.54,14.23,14.34,845816.0
2024-03-04,14.3,14.575,14.23,14.46,714951.0
2024-03-05,14.26,14.4,13.88,14.14,1523441.0
2024-03-06,14.3,14.55,14.28,14.49,1511483.0
2024-03-07,14.59,14.89,14.47,14.6,2020504.0
2024-03-08,14.58,14.85,14.55,14.7,805279.0
2024-03-11,14.65,14.84,14.55,14.69,760001.0
2024-03-12,14.7,14.88,14.36,14.6,1076378.0
2024-03-13,14.82,15.68,14.75,15.58,3406335.0
2024-03-14,15.58,15.84,15.38,15.8,1652332.0
2024-03-15,15.88,16.25,15.78,16.24,2281784.0
2024-03-18,16.28,16.49,15.95,15.98,1467443.0
2024-03-19,15.84,15.85,15.53,15.76,1190865.0
2024-03-20,15.68,15.95,15.67,15.92,984752.0
2024-03-21,16.03,16.13,15.78,15.96,1017139.0
2024-03-22,15.92,16.12,15.81,16.07,1373856.0
2024-03-25,16.14,16.17,15.76,15.8,929510.0
2024-03-26,15.8,15.99,15.535,15.6,958037.0
2024-03-27,15.61,15.76,15.27,15.76,1093455.0
2024-03-28,15.87,16.38,15.78,16.16,1715933.0
2024-04-01,16.17,16.56,16.14,16.49,2791732.0
2024-04-02,16.57,16.57,16.14,16.25,1959789.0
2024-04-03,16.31,16.71,16.2,16.26,4951890.0
2024-04-04,16.49,16.87,16.42,16.78,2460192.0
2024-04-05,16.88,16.88,16.49,16.86,3373645.0
2024-04-08,17.0,17.3,16.87,17.26,1988432.0
2024-04-09,17.48,18.04,17.44,17.82,2803685.0
2024-04-10,17.69,18.325,17.59,18.2,2890019.0
2024-04-11,18.12,18.32,17.73,18.24,1711082.0
2024-04-12,18.49,19.01,18.185,18.36,3043745.0
2024-04-15,18.61,18.98,18.49,18.95,2990734.0
2024-04-16,18.62,19.0,18.26,18.92,3575134.0
2024-04-17,19.0,19.63,18.93,19.33,3798906.0
2024-04-18,19.55,19.73,19.21,19.36,4464386.0
2024-04-19,19.43,19.99,18.89,19.21,8393462.0
2024-04-22,18.67,19.13,18.195,19.03,5496277.0
2024-04-23,18.63,18.71,18.09,18.14,8681145.0
2024-04-24,18.26,18.6,18.24,18.33,1772604.0
2024-04-25,18.35,19.27,18.31,19.22,2991790.0
2024-04-26,19.62,20.455,19.47,20.36,7006646.0
2024-04-29,20.5,20.66,20.21,20.62,4460999.0
2024-04-30,19.25,19.545,18.33,18.66,9685990.0
2024-05-01,18.71,19.06,18.31,18.6,3373372.0
2024-05-02,18.59,18.99,18.485,18.71,1442475.0
2024-05-03,19.24,19.3,18.9,19.06,2028253.0
2024-05-06,19.36,19.58,19.23,19.58,1738574.0
2024-05-07,19.61,20.06,19.45,19.89,1351452.0
2024-05-08,19.51,19.89,19.24,19.88,1704097.0
2024-05-09,19.83,20.25,19.815,19.87,1548330.0
2024-05-10,19.93,20.26,19.65,19.66,1904939.0
2024-05-13,20.0,20.0,19.305,19.72,1467411.0
2024-05-14,19.98,20.57,19.79,20.03,3309230.0
2024-05-15,20.22,20.53,19.66,19.93,2589748.0
2024-05-16,19.74,20.04,19.64,19.85,1220542.0
2024-05-17,20.35,21.13,20.23,21.08,2392846.0
2024-05-21,21.08,21.32,20.775,21.28,2453209.0
2024-05-22,20.86,20.9,19.21,19.39,3680269.0
2024-05-23,19.51,19.62,18.72,18.91,3584892.0
2024-05-24,19.01,19.45,19.0,19.39,958337.0
2024-05-27,19.47,19.81,19.44,19.71,301031.0
2024-05-28,20.07,20.62,19.97,20.59,1803424.0
2024-05-29,20.26,20.41,19.77,20.04,1598849.0
2024-05-30,19.72,19.925,19.5,19.77,961523.0
2024-05-31,19.95,19.98,19.16,19.68,1369887.0
2024-06-03,19.7,19.93,19.06,19.14,2249824.0
2024-06-04,18.72,18.75,17.56,17.89,3766224.0
2024-06-05,18.09,18.8,17.98,18.54,2294182.0
2024-06-06,18.55,18.7,18.535,18.59,1436581.0
2024-06-07,18.15,18.4,17.745,18.01,2058495.0
2024-06-10,18.1,18.51,17.83,18.34,992526.0
2024-06-11,18.21,18.25,17.82,17.99,1504155.0
2024-06-12,18.18,18.42,17.42,17.55,1648381.0
2024-06-13,17.46,17.46,17.24,17.31,1604891.0
2024-06-14,17.3,17.77,17.24,17.48,1907415.0
2024-06-17,17.4,17.63,17.24,17.43,1570003.0
2024-06-18,17.35,17.69,17.34,17.57,1867619.0
2024-06-19,17.58,17.79,17.48,17.54,299726.0
2024-06-20,17.81,18.04,17.62,17.98,1969571.0
2024-06-21,17.69,17.84,17.1,17.24,1901296.0
2024-06-24,17.25,18.14,17.13,18.04,1610872.0
2024-06-25,18.09,18.18,17.5,17.6,1574864.0
2024-06-26,17.58,17.97,17.5,17.89,1135713.0
2024-06-27,17.9,17.95,17.41,17.45,1053503.0
2024-06-28,17.75,18.02,17.6,17.65,1249934.0
2024-07-02,17.94,18.06,17.23,17.75,2931655.0
2024-07-03,18.04,19.04,18.04,18.72,2138217.0
2024-07-04,18.91,18.97,18.71,18.72,211653.0
2024-07-05,19.09,19.11,18.71,18.86,773988.0
2024-07-08,19.02,19.05,18.27,18.55,790777.0
2024-07-09,18.66,19.07,18.5,19.0,2507014.0
2024-07-10,19.15,19.5,19.06,19.44,1451245.0
2024-07-11,19.6,19.66,19.16,19.44,1812055.0
2024-07-12,19.88,19.97,19.565,19.84,1933846.0
2024-07-15,19.82,19.82,19.34,19.52,1604825.0
2024-07-16,19.38,19.63,19.08,19.59,1666258.0
2024-07-17,19.25,19.28,18.95,19.2,1373396.0
2024-07-18,18.81,19.19,18.04,18.41,2543597.0
2024-07-19,18.14,19.1,18.11,18.99,1427933.0
2024-07-22,19.07,19.24,18.39,18.42,2103478.0
2024-07-23,18.37,18.55,17.71,17.82,2129571.0
2024-07-24,17.82,18.18,17.55,17.67,1890222.0
2024-07-25,17.5,17.92,16.785,17.86,3314686.0
2024-07-26,17.92,18.1,17.77,18.0,768110.0
2024-07-29,17.96,18.08,17.65,17.91,1318154.0
2024-07-30,17.9,18.14,17.4,17.56,1214601.0
2024-07-31,18.66,18.66,17.5,18.05,1983349.0
2024-08-01,18.0,18.13,16.35,16.54,2291296.0
2024-08-02,16.18,16.53,15.86,16.17,3079253.0
2024-08-06,15.39,15.83,15.33,15.45,4165809.0
2024-08-07,15.7,15.86,14.76,14.8,2220350.0
2024-08-08,14.95,15.39,14.95,15.29,2174531.0
2024-08-09,15.4,15.725,15.35,15.53,1299231.0
2024-08-12,15.7,15.88,15.49,15.67,1697167.0
2024-08-13,15.61,15.64,15.25,15.36,1598023.0
2024-08-14,15.48,15.48,15.26,15.41,1122586.0
2024-08-15,15.83,16.43,15.725,16.26,1335571.0
2024-08-16,16.1,17.42,16.01,17.24,3075384.0
2024-08-19,17.15,18.04,17.02,17.88,2780183.0
2024-08-20,17.8,18.05,17.58,17.78,2201136.0
2024-08-21,17.87,18.36,17.86,18.26,1808697.0
2024-08-22,18.18,18.24,17.94,18.06,1553096.0
2024-08-23,18.21,18.7,18.0,18.65,1309068.0
2024-08-26,18.76,19.13,18.35,18.98,1263167.0
2024-08-27,18.99,19.13,18.75,18.99,1249924.0
2024-08-28,18.73,18.75,17.45,17.93,1839801.0
2024-08-29,17.97,18.0,17.75,17.87,938089.0
2024-08-30,17.88,18.0,17.69,17.97,1291185.0
2024-09-03,17.41,17.45,16.18,16.32,2157039.0
2024-09-04,16.24,16.55,16.23,16.26,1621467.0
2024-09-05,16.45,16.8,16.34,16.36,1099857.0
2024-09-06,16.21,16.38,15.55,15.81,1629590.0
2024-09-09,15.75,15.89,15.66,15.74,2360094.0
2024-09-10,15.8,16.02,15.36,15.98,1237427.0
2024-09-11,16.12,16.4,15.87,16.09,1309300.0
2024-09-12,16.36,17.54,16.32,17.39,2195618.0
2024-09-13,17.5,17.82,17.39,17.59,2573096.0
2024-09-16,17.69,17.98,17.58,17.84,1151152.0
2024-09-17,17.86,18.18,17.8,18.01,1259688.0
2024-09-18,18.0,18.61,17.92,17.93,1331688.0
2024-09-19,18.77,19.18,18.68,19.1,3097178.0
2024-09-20,19.2,19.33,18.51,18.82,8431646.0
2024-09-23,18.78,19.17,18.7,18.75,1385489.0
2024-09-24,19.4,19.74,19.28,19.47,1869630.0
2024-09-25,19.49,19.5,19.15,19.21,1060150.0
2024-09-26,19.65,20.95,19.47,20.31,3098415.0
2024-09-27,20.47,20.76,20.22,20.56,2034579.0
2024-09-30,20.38,20.39,19.77,20.12,1835538.0
2024-10-01,20.21,20.39,19.87,20.3,1196855.0
2024-10-02,20.39,20.7,20.04,20.16,1561156.0
2024-10-03,19.84,19.9,19.35,19.72,1327117.0
2024-10-04,19.87,20.91,19.78,20.52,1674336.0
2024-10-07,20.39,20.42,19.61,19.93,2947408.0
2024-10-08,19.25,19.46,18.63,19.13,2159785.0
2024-10-09,18.91,19.29,18.7,19.27,1685196.0
2024-10-10,19.39,19.5,19.145,19.38,1057379.0
2024-10-11,19.53,19.55,19.09,19.31,1110481.0
2024-10-15,19.14,19.18,18.52,18.89,1210366.0
2024-10-16,19.04,19.43,18.775,19.35,1449402.0
2024-10-17,19.4,19.465,19.16,19.22,534281.0
2024-10-18,19.6,19.72,19.48,19.68,685479.0
2024-10-21,19.57,19.71,19.21,19.39,837300.0
2024-10-22,19.4,19.83,19.23,19.78,711790.0
2024-10-23,19.54,19.56,18.49,18.87,1297710.0
2024-10-24,19.0,19.39,18.87,19.33,1376868.0
2024-10-25,19.34,20.03,19.21,19.25,1642642.0
2024-10-28,19.31,19.59,19.01,19.23,1218311.0
2024-10-29,19.3,19.84,19.25,19.75,1538406.0
2024-10-30,19.15,19.38,18.62,18.99,1631640.0
2024-10-31,18.85,19.05,18.31,18.41,1586548.0
2024-11-01,18.54,18.95,18.47,18.74,958415.0
2024-11-04,18.9,19.14,18.61,18.62,759208.0
2024-11-05,18.68,19.62,18.51,19.58,1692966.0
2024-11-06,18.67,19.0,18.03,18.68,2575770.0
2024-11-07,19.24,19.98,19.19,19.95,1555475.0
2024-11-08,19.47,19.55,18.1,18.59,2119681.0
2024-11-11,18.43,18.5,17.97,18.33,1338697.0
2024-11-12,18.14,18.21,17.51,17.92,1455035.0
2024-11-13,17.87,17.99,17.44,17.53,918581.0
2024-11-14,17.43,17.77,16.97,17.6,1136113.0
2024-11-15,17.7,18.08,17.58,17.71,1285421.0
2024-11-18,17.78,18.42,17.75,18.34,1095828.0
2024-11-19,18.17,18.88,18.05,18.69,1233574.0
2024-11-20,18.67,18.9,18.55,18.72,988194.0
2024-11-21,18.69,19.415,18.51,19.3,1871654.0
2024-11-22,19.21,19.24,18.78,19.09,1054004.0
2024-11-25,19.3,19.59,18.73,19.09,1922264.0
2024-11-26,18.88,18.88,18.525,18.7,1204094.0
2024-11-27,18.76,19.14,18.545,18.73,757092.0
2024-11-28,18.67,18.7,18.5,18.63,337495.0
2024-11-29,18.71,19.1,18.54,18.85,1013820.0
2024-12-02,18.96,19.0,18.465,18.71,946623.0
2024-12-03,19.24,19.61,19.14,19.55,1293451.0
2024-12-04,19.55,19.83,19.01,19.26,1048676.0
2024-12-05,19.22,19.74,19.01,19.53,1275485.0
2024-12-06,19.5,19.74,19.15,19.46,1067100.0
2024-12-09,20.0,20.78,19.71,20.02,1850077.0
2024-12-10,20.04,20.14,19.27,19.33,1392930.0
2024-12-11,19.36,19.39,18.95,19.15,1219628.0
2024-12-12,19.02,19.07,18.44,18.47,1602045.0
2024-12-13,18.39,18.81,17.77,18.13,1404339.0
2024-12-16,17.98,18.19,17.61,17.72,1233272.0
2024-12-17,17.6,17.87,17.21,17.64,1519262.0
2024-12-18,17.65,17.7,16.79,16.87,1416209.0
2024-12-19,16.82,17.0,16.565,16.85,1341642.0
2024-12-20,16.82,17.55,16.8,17.35,1027783.0
2024-12-23,17.23,17.76,17.2,17.69,884451.0
2024-12-24,17.81,17.85,17.455,17.77,421049.0
2024-12-27,17.58,17.76,17.45,17.51,672486.0
2024-12-30,17.34,17.45,17.0,17.06,615716.0
2024-12-31,17.15,17.15,16.88,17.06,880645.0
2025-01-02,17.41,17.65,17.08,17.23,699991.0
2025-01-03,17.38,17.6,17.115,17.42,755681.0
2025-01-06,17.8,18.21,17.55,17.74,1103729.0
2025-01-07,17.76,17.85,17.38,17.53,1033730.0
2025-01-08,17.35,17.4,16.15,16.92,2713783.0
2025-01-09,16.88,17.285,16.79,17.19,954901.0
2025-01-10,17.06,17.42,17.01,17.27,1274033.0
2025-01-13,17.12,17.27,16.56,16.67,1517332.0
2025-01-14,16.84,16.99,16.57,16.69,1082045.0
2025-01-15,17.21,17.48,16.55,16.69,1258073.0
2025-01-16,16.93,16.94,16.11,16.4,1510563.0
2025-01-17,16.42,16.81,16.17,16.45,1825791.0
2025-01-20,16.46,17.0,16.36,17.0,569981.0
2025-01-21,16.85,17.23,16.39,16.49,1539631.0
2025-01-22,16.5,16.7,16.28,16.42,1861475.0
2025-01-23,16.44,16.73,16.03,16.62,1481692.0
2025-01-24,16.78,17.1,16.62,16.99,1937343.0
2025-01-27,16.51,16.78,15.83,16.13,1466318.0
2025-01-28,16.08,16.15,15.34,15.48,2227736.0
2025-01-29,15.5,16.05,15.48,15.86,1707236.0
2025-01-30,16.09,16.44,16.075,16.26,1009391.0
2025-01-31,16.08,16.15,15.595,15.61,1458625.0
2025-02-03,14.97,15.29,14.745,15.13,2601058.0
2025-02-04,16.26,16.42,15.5,15.91,2414009.0
2025-02-05,15.72,16.17,15.71,15.97,1329303.0
2025-02-06,16.14,16.42,15.96,16.11,1347679.0
2025-02-07,16.54,17.27,15.99,16.2,2587367.0
2025-02-10,16.53,17.05,16.19,16.98,3207176.0
2025-02-11,16.55,16.82,16.02,16.27,1921596.0
2025-02-12,16.05,16.6,16.02,16.44,800262.0
2025-02-13,16.45,16.99,16.25,16.97,1370953.0
2025-02-14,16.96,17.19,16.51,16.66,1193031.0
2025-02-18,16.62,16.68,16.14,16.28,1231210.0
2025-02-19,16.75,16.81,15.66,15.78,2410305.0
2025-02-20,15.79,16.92,15.34,16.87,3218376.0
2025-02-21,16.68,16.7,14.95,14.97,2404015.0
2025-02-24,15.04,15.16,14.31,14.67,2117347.0
2025-02-25,14.61,15.04,14.47,14.78,2478693.0
2025-02-26,15.13,15.36,14.495,14.61,2189169.0
2025-02-27,14.67,14.73,13.91,13.93,3565666.0
2025-02-28,13.84,13.91,13.34,13.73,3222472.0
2025-03-03,13.84,13.99,12.56,12.68,3657655.0
2025-03-04,12.38,13.01,12.14,12.84,5470803.0
2025-03-05,13.1,14.56,13.1,14.48,6245826.0
2025-03-06,14.31,14.505,14.1,14.23,2927169.0
2025-03-07,14.05,14.29,13.77,14.12,1967056.0
2025-03-10,13.75,14.05,12.73,13.04,2051361.0
2025-03-11,13.18,13.605,12.96,13.59,2462492.0
2025-03-12,13.8,14.0,13.7,13.75,2093549.0
2025-03-13,13.78,14.15,13.645,13.91,1543151.0
2025-03-14,14.08,14.16,13.93,14.05,1699887.0
2025-03-17,14.0,14.59,13.95,14.52,1818293.0
2025-03-18,14.62,14.78,14.48,14.67,1643751.0
2025-03-19,14.77,15.13,14.59,14.99,1630801.0
2025-03-20,14.78,15.59,14.69,15.21,2709772.0
2025-03-21,16.49,16.49,14.4,14.7,2148113.0
2025-03-24,15.07,15.31,14.88,14.95,2385618.0
2025-03-25,15.1,15.28,14.9,15.1,1654150.0
2025-03-26,15.17,15.3,14.215,14.41,2025743.0
2025-03-27,14.19,14.39,13.81,14.03,1518023.0
2025-03-28,13.93,14.03,13.03,13.2,2880275.0
2025-03-31,12.82,12.94,12.19,12.22,4040398.0
2025-04-01,12.34,13.19,12.25,13.16,3685191.0
2025-04-02,12.9,13.25,12.885,13.05,1941016.0
2025-04-03,12.21,12.355,11.64,11.66,4410620.0
2025-04-04,11.03,11.2,10.04,10.27,4664901.0
2025-04-07,9.83,11.39,9.78,11.15,5314593.0
2025-04-08,11.81,11.81,10.39,10.59,2896559.0
2025-04-09,10.68,12.4,10.12,12.15,4959207.0
2025-04-10,11.67,11.85,10.69,10.92,2698399.0
2025-04-11,11.05,12.04,11.04,11.78,3246459.0
2025-04-14,12.25,12.57,11.87,12.06,1922934.0
2025-04-15,11.97,12.23,11.84,12.03,1658220.0
2025-04-16,11.97,12.49,11.89,12.45,2437588.0
2025-04-17,12.47,12.63,12.25,12.45,1961140.0
2025-04-21,12.46,12.65,11.76,11.93,2106481.0
2025-04-22,12.22,12.3,11.98,12.03,2397220.0
2025-04-23,12.45,12.81,12.4,12.74,2371877.0
2025-04-24,12.75,13.37,12.75,13.23,2360125.0
2025-04-25,13.19,13.415,13.05,13.34,1429439.0
2025-04-28,13.35,13.7,12.895,13.02,1847911.0
2025-04-29,12.98,13.33,12.88,13.01,1869584.0
2025-04-30,12.49,12.81,12.16,12.24,3222051.0
2025-05-01,13.01,13.74,13.0,13.45,3669531.0
2025-05-02,13.75,14.37,13.65,14.26,3083458.0
2025-05-05,14.15,14.25,13.73,13.84,1814900.0
2025-05-06,13.73,14.13,13.72,13.76,2464652.0
2025-05-07,13.75,13.9,12.905,12.98,3635427.0
2025-05-08,13.08,13.5,12.93,13.4,1956401.0
2025-05-09,13.2,13.56,13.18,13.38,1466640.0
2025-05-12,14.09,14.51,13.91,14.44,2790580.0
2025-05-13,14.35,15.02,14.16,14.64,2638206.0
2025-05-14,14.58,15.03,14.45,14.5,2142890.0
2025-05-15,14.2,14.32,13.75,14.25,1852159.0
2025-05-16,14.25,14.53,13.63,13.81,2469296.0
2025-05-20,13.61,13.82,12.53,13.08,5072412.0
2025-05-21,13.07,13.6,13.0,13.2,2937769.0
2025-05-22,13.16,13.2,12.76,13.04,2207548.0
2025-05-23,12.78,13.04,12.55,12.85,3466635.0
2025-05-26,12.0,12.0,10.5,10.77,10306226.0
2025-05-27,10.95,11.365,10.7,11.29,8240341.0
2025-05-28,11.48,11.5,10.91,11.09,3597004.0
2025-05-29,11.22,11.415,11.15,11.2,2650680.0
2025-05-30,11.13,11.21,10.585,10.63,5320639.0
2025-06-02,10.75,11.56,10.58,10.92,9192639.0
2025-06-03,10.99,11.0,10.55,10.7,5619420.0
2025-06-04,10.72,10.94,10.57,10.63,4752688.0
2025-06-05,10.8,11.6,10.8,11.5,10082767.0
2025-06-06,11.6,11.63,11.17,11.18,3726515.0
2025-06-09,11.29,11.46,11.23,11.25,2569408.0
2025-06-10,11.24,11.49,11.24,11.44,2805001.0
2025-06-11,11.36,11.48,10.75,10.77,5252299.0
2025-06-12,10.15,10.32,8.76,9.99,14706477.0
2025-06-13,9.86,10.0,9.68,9.88,6056391.0
2025-06-16,10.04,10.83,10.03,10.7,4646908.0
2025-06-17,10.64,10.75,10.4,10.42,2373248.0
2025-06-18,10.46,10.61,10.31,10.5,2201371.0
2025-06-19,10.32,10.47,10.195,10.21,897131.0
2025-06-20,10.32,10.34,10.03,10.05,3542470.0
2025-06-23,10.05,10.335,10.04,10.15,3467124.0
2025-06-24,10.25,10.39,10.06,10.08,2670910.0
2025-06-25,10.12,10.3,10.005,10.16,2190565.0
2025-06-26,10.3,10.76,10.3,10.39,4246284.0
2025-06-27,10.37,10.48,10.13,10.19,3046354.0
2025-06-30,10.21,10.36,10.06,10.23,3104700.0
2025-07-02,10.4,10.88,10.31,10.65,5088753.0
2025-07-03,10.6,10.74,10.31,10.58,3424942.0
2025-07-04,10.55,10.58,10.39,10.42,1074748.0
2025-07-07,10.4,10.45,10.1,10.16,2973862.0
2025-07-08,10.59,10.91,10.36,10.59,10105388.0
2025-07-09,10.83,11.305,10.59,10.7,13725945.0
2025-07-10,10.8,10.98,10.71,10.98,5265084.0
2025-07-11,10.9,11.0,10.51,10.67,3601923.0
2025-07-14,10.65,10.74,10.455,10.57,1909714.0
2025-07-15,10.7,10.92,10.61,10.86,2485716.0
2025-07-16,10.85,10.96,10.61,10.93,1673543.0
2025-07-17,11.04,11.2,10.94,11.03,2383449.0
2025-07-18,11.2,11.3,10.95,11.13,1989068.0
2025-07-21,11.3,11.5,11.215,11.26,3935253.0
2025-07-22,11.3,12.13,11.2,12.05,6235890.0
2025-07-23,12.24,12.4,11.9,12.07,4858435.0
2025-07-24,11.87,12.03,11.46,11.54,3155584.0
2025-07-25,11.49,11.53,11.28,11.38,2369272.0
2025-07-28,11.39,11.52,10.93,11.31,2990993.0
2025-07-29,11.3,11.35,11.0,11.15,1922241.0
2025-07-30,11.24,11.37,10.84,11.02,2256577.0
2025-07-31,10.85,11.14,10.7,10.81,2625135.0
2025-08-01,10.75,10.85,10.51,10.65,2329260.0
2025-08-05,10.99,11.3,10.91,11.04,3074361.0
2025-08-06,11.23,11.415,11.17,11.26,1997171.0
2025-08-07,11.44,11.48,11.06,11.38,1879136.0
2025-08-08,11.4,11.87,11.4,11.65,2469213.0
2025-08-11,11.65,11.82,11.14,11.19,2319351.0
2025-08-12,11.38,11.52,11.28,11.36,2351832.0
2025-08-13,11.4,11.59,11.34,11.38,1786413.0
2025-08-14,11.28,11.55,11.24,11.46,2127945.0
2025-08-15,11.5,11.53,11.37,11.51,994914.0
2025-08-18,11.45,11.48,11.27,11.31,1490525.0
2025-08-19,11.34,11.35,10.93,10.94,2152958.0
2025-08-20,10.92,10.96,10.74,10.83,2726072.0
2025-08-21,10.86,11.16,10.83,11.15,1718240.0
2025-08-22,11.16,11.745,11.03,11.71,2587135.0
2025-08-25,11.72,11.88,11.635,11.75,1012526.0
2025-08-26,11.47,12.225,11.46,12.0,2869922.0
2025-08-27,11.86,11.91,11.4,11.61,2048645.0
2025-08-28,11.59,11.76,11.56,11.68,1124881.0
2025-08-29,11.85,12.19,11.77,12.14,1823228.0
2025-09-02,12.11,12.15,11.79,12.11,1621177.0
2025-09-03,12.14,12.55,12.14,12.46,2370312.0
2025-09-04,12.4,12.4,11.96,12.17,2103242.0
2025-09-05,12.26,12.62,12.2,12.56,1815283.0
2025-09-08,12.59,12.62,12.16,12.26,2518527.0
2025-09-09,12.34,12.76,12.32,12.6,2772939.0
2025-09-10,12.61,12.78,12.585,12.72,1211927.0
2025-09-11,12.7,12.85,12.67,12.68,1653014.0
2025-09-12,12.71,12.74,12.52,12.7,2272778.0
2025-09-15,12.72,12.995,12.62,12.83,2019963.0
2025-09-16,12.95,13.48,12.84,13.19,5396184.0
2025-09-17,13.16,13.92,13.0,13.59,6875283.0
2025-09-18,13.7,13.75,12.71,12.71,5980318.0
2025-09-19,12.89,13.41,12.81,13.26,2721458.0
2025-09-22,13.4,13.45,12.81,13.05,4347512.0
2025-09-23,13.14,13.25,12.885,13.1,3021920.0
2025-09-24,13.57,14.71,13.56,14.33,6172787.0
2025-09-25,14.23,14.25,13.7,13.76,4066196.0
2025-09-26,13.77,14.14,13.6,14.12,2910334.0
2025-09-29,14.91,15.21,14.51,14.66,5506608.0
2025-09-30,14.4,14.815,14.35,14.76,2968554.0
2025-10-01,14.82,14.97,14.28,14.54,4068895.0
2025-10-02,14.7,15.05,14.44,14.58,3719963.0
2025-10-03,14.7,15.115,14.68,15.03,3685929.0
2025-10-06,15.19,15.61,15.07,15.11,3978827.0
2025-10-07,15.38,15.54,14.83,15.13,3218805.0
2025-10-08,15.44,16.09,15.43,16.01,4559738.0
2025-10-09,16.4,16.49,15.465,15.78,5991155.0
2025-10-10,15.72,15.88,15.09,15.28,3028586.0
2025-10-14,15.91,15.92,15.34,15.58,2799951.0
2025-10-15,16.0,16.2,15.495,15.85,3159181.0
2025-10-16,15.9,15.95,15.28,15.66,3238151.0
2025-10-17,15.4,15.57,14.13,14.72,6418999.0
2025-10-20,14.93,15.345,14.93,15.18,1722565.0
2025-10-21,14.81,14.9,14.32,14.4,2149302.0
2025-10-22,14.16,14.41,14.09,14.35,2035903.0
2025-10-23,14.66,14.91,14.52,14.57,1767630.0
2025-10-24,14.8,14.855,14.46,14.83,1714202.0
2025-10-27,15.0,15.11,14.28,14.3,5188190.0
2025-10-28,14.19,14.75,14.14,14.51,2960443.0
2025-10-29,14.68,14.88,14.4,14.58,3889162.0
2025-10-30,14.65,14.68,13.5,14.41,4734795.0
2025-10-31,14.45,14.5,14.02,14.03,6315914.0
2025-11-03,14.13,14.13,13.245,14.03,3997553.0
2025-11-04,13.2,13.41,12.88,12.99,2792250.0
2025-11-05,13.11,13.18,12.775,12.91,4018247.0
2025-11-06,12.85,13.17,12.75,12.9,3441965.0
2025-11-07,12.81,13.02,12.64,12.99,2376632.0
2025-11-10,13.25,13.56,13.17,13.2,3913316.0
2025-11-11,13.18,13.24,12.56,12.59,3929848.0
2025-11-12,12.71,13.18,12.71,13.12,4010049.0
2025-11-13,13.16,13.2,12.54,12.55,5496341.0
2025-11-14,12.2,12.71,12.08,12.56,2537297.0
2025-11-17,12.46,12.59,12.3,12.36,1268580.0
2025-11-18,12.29,12.47,12.06,12.17,2391542.0
2025-11-19,12.38,12.7,12.31,12.64,1986088.0
2025-11-20,12.9,12.97,11.97,12.0,2587428.0
2025-11-21,11.99,12.74,11.895,12.56,4065880.0
2025-11-24,12.59,13.185,12.56,12.96,3875945.0
2025-11-25,13.02,13.34,12.845,13.21,1993533.0
2025-11-26,13.56,14.34,13.54,14.0,4015912.0