Date,Open,High,Low,Close,Volume
2013-03-01,5.4,5.52,5.3,5.4,19208582.0
2013-03-04,5.45,5.6,5.44,5.52,5711450.0
2013-03-05,5.55,5.85,5.52,5.81,6229286.0
2013-03-06,5.9,5.9,5.41,5.53,4554010.0
2013-03-07,5.57,5.79,5.56,5.74,6239124.0
2013-03-08,6.8,11.48,5.87,6.43,7094776.0
2013-03-11,6.4,6.61,6.27,6.46,1091163.0
2013-03-12,6.36,6.53,6.34,6.5,520959.0
2013-03-13,6.44,6.6,6.4,6.48,661951.0
2013-03-14,6.43,6.65,6.42,6.6,310332.0
2013-03-15,6.74,7.3,6.71,7.17,1176800.0
2013-03-18,7.44,7.45,7.06,7.16,913687.0
2013-03-19,7.11,7.18,6.74,6.81,975688.0
2013-03-20,6.8,6.96,6.61,6.91,497593.0
2013-03-21,7.03,7.03,6.7,6.71,631068.0
2013-03-22,6.8,6.85,6.5,6.55,516293.0
2013-03-25,6.65,6.68,6.46,6.62,645333.0
2013-03-26,6.72,6.82,6.6,6.67,445191.0
2013-03-27,6.75,6.83,6.5,6.71,770402.0
2013-03-28,6.8,6.8,6.64,6.65,185926.0
2013-04-01,6.7,6.7,6.59,6.6,245240.0
2013-04-02,6.6,6.6,6.39,6.55,291250.0
2013-04-03,6.58,6.59,6.2,6.44,267179.0
2013-04-04,6.35,6.35,6.1,6.26,300120.0
2013-04-05,6.2,6.75,6.11,6.75,307247.0
2013-04-08,6.74,6.94,6.61,6.9,74740.0
2013-04-09,6.9,6.9,6.75,6.8,34145.0
2013-04-10,6.9,6.91,6.71,6.86,246012.0
2013-04-11,7.0,7.04,6.85,6.92,714721.0
2013-04-12,6.9,6.96,6.66,6.9,161900.0
2013-04-15,6.9,6.96,6.6,6.7,87416.0
2013-04-16,6.64,6.87,6.64,6.83,313311.0
2013-04-17,6.83,6.84,6.5,6.58,560581.0
2013-04-18,6.64,6.8,6.55,6.66,635419.0
2013-04-19,6.66,6.77,6.43,6.55,188988.0
2013-04-22,6.6,6.6,6.5,6.56,40700.0
2013-04-23,6.64,6.64,6.45,6.53,44392.0
2013-04-24,6.55,6.75,6.48,6.71,867616.0
2013-04-25,6.75,7.0,6.68,6.9,964018.0
2013-04-26,6.9,7.21,6.86,7.15,797719.0
2013-04-29,7.23,7.31,7.15,7.28,651406.0
2013-04-30,7.28,7.35,7.23,7.35,189655.0
2013-05-01,7.25,7.34,7.11,7.25,508277.0
2013-05-02,7.25,7.25,7.12,7.16,168275.0
2013-05-03,7.2,7.2,7.15,7.19,132090.0
2013-05-06,7.19,7.19,7.06,7.08,121779.0
2013-05-07,7.2,7.2,6.81,6.99,210379.0
2013-05-08,7.0,7.04,6.99,7.03,155681.0
2013-05-09,7.02,7.2,7.02,7.2,29604.0
2013-05-10,7.2,7.25,7.08,7.08,305476.0
2013-05-13,7.14,7.2,7.08,7.14,38542.0
2013-05-14,7.2,7.28,7.12,7.18,88565.0
2013-05-15,7.06,7.3,7.06,7.09,71676.0
2013-05-16,7.09,7.1,6.95,7.08,133380.0
2013-05-17,7.1,7.1,7.03,7.05,37093.0
2013-05-21,7.11,7.25,7.1,7.11,103830.0
2013-05-22,7.12,7.2,7.1,7.1,111659.0
2013-05-23,7.05,7.07,6.93,7.06,96784.0
2013-05-24,7.05,7.15,6.86,7.12,578505.0
2013-05-27,7.12,7.24,7.12,7.2,43341.0
2013-05-28,7.2,7.43,7.15,7.43,192128.0
2013-05-29,7.42,7.42,7.12,7.21,103612.0
2013-05-30,7.21,7.23,7.1,7.15,709825.0
2013-05-31,7.22,7.36,7.15,7.36,76997.0
2013-06-03,7.34,7.36,7.22,7.36,401215.0
2013-06-04,7.35,7.39,7.25,7.25,29072.0
2013-06-05,7.3,7.32,7.04,7.19,286036.0
2013-06-06,7.25,7.25,7.11,7.18,22206.0
2013-06-07,7.2,7.3,7.16,7.3,205982.0
2013-06-10,7.3,7.39,7.18,7.35,94216.0
2013-06-11,7.28,7.4,7.21,7.36,151307.0
2013-06-12,7.34,7.35,7.15,7.25,707936.0
2013-06-13,7.2,7.3,7.1,7.24,141977.0
2013-06-14,7.25,7.25,7.06,7.06,36921.0
2013-06-17,7.17,7.25,7.1,7.23,38540.0
2013-06-18,7.2,7.34,7.19,7.33,54094.0
2013-06-19,7.33,7.58,7.3,7.52,129178.0
2013-06-20,7.44,7.59,7.24,7.35,344779.0
2013-06-21,7.39,7.39,7.12,7.27,1304599.0
2013-06-24,7.24,7.6,7.15,7.25,345318.0
2013-06-25,7.24,7.5,7.2,7.5,71122.0
2013-06-26,7.45,7.52,7.2,7.5,240721.0
2013-06-27,7.5,7.51,7.22,7.38,149277.0
2013-06-28,7.24,7.48,7.15,7.4,174965.0
2013-07-02,7.4,7.84,7.17,7.69,134075.0
2013-07-03,7.82,7.94,7.6,7.61,94297.0
2013-07-04,7.61,7.65,7.6,7.65,15705.0
2013-07-05,7.77,7.77,7.53,7.57,206553.0
2013-07-08,7.55,7.65,7.54,7.55,155817.0
2013-07-09,7.55,7.66,7.55,7.66,12335.0
2013-07-10,7.66,7.87,7.62,7.84,138977.0
2013-07-11,7.89,8.24,7.89,8.14,279998.0
2013-07-12,8.16,8.26,8.15,8.15,20106.0
2013-07-15,8.29,8.29,7.89,8.02,81834.0
2013-07-16,8.05,8.06,7.96,8.04,60501.0
2013-07-17,7.95,8.25,7.95,8.08,113583.0
2013-07-18,8.12,8.33,8.05,8.23,2120573.0
2013-07-19,8.28,8.28,8.15,8.23,448588.0
2013-07-22,8.24,8.28,8.15,8.2,213864.0
2013-07-23,8.2,8.23,8.04,8.07,80576.0
2013-07-24,8.1,8.19,7.89,8.01,165997.0
2013-07-25,7.92,8.19,7.92,8.1,298394.0
2013-07-26,8.09,8.1,7.9,7.96,273837.0
2013-07-29,7.91,7.95,7.81,7.82,45391.0
2013-07-30,7.72,8.07,7.72,7.98,687998.0
2013-07-31,7.96,8.14,7.96,8.05,57740.0
2013-08-01,8.05,8.32,8.05,8.27,152074.0
2013-08-02,8.49,8.57,8.07,8.3,1105528.0
2013-08-06,8.2,8.25,8.07,8.12,868026.0
2013-08-07,8.19,8.31,8.09,8.26,122574.0
2013-08-08,8.35,8.35,8.06,8.1,183310.0
2013-08-09,8.07,8.15,8.0,8.0,132882.0
2013-08-12,8.09,8.09,8.0,8.03,44196.0
2013-08-13,8.07,8.18,8.0,8.01,70299.0
2013-08-14,8.02,8.1,7.99,8.0,401638.0
2013-08-15,8.01,8.06,8.0,8.01,43287.0
2013-08-16,8.06,8.06,8.0,8.04,194918.0
2013-08-19,8.0,8.03,7.95,7.99,75986.0
2013-08-20,7.93,8.01,7.93,8.0,145573.0
2013-08-21,7.97,7.97,7.94,7.95,86315.0
2013-08-22,7.91,7.97,7.85,7.92,129469.0
2013-08-23,7.86,8.01,7.86,7.98,78591.0
2013-08-26,7.92,8.0,7.88,7.92,101249.0
2013-08-27,7.82,7.9,7.71,7.84,144171.0
2013-08-28,7.78,8.0,7.78,8.0,122433.0
2013-08-29,8.0,8.08,7.92,8.05,77535.0
2013-08-30,7.97,8.0,7.79,7.94,359944.0
2013-09-03,7.93,7.94,7.64,7.85,189029.0
2013-09-04,7.81,7.91,7.81,7.91,76830.0
2013-09-05,7.96,8.05,7.715,8.05,177537.0
2013-09-06,8.03,8.03,7.84,8.03,290860.0
2013-09-09,8.06,8.2,8.02,8.18,137057.0
2013-09-10,8.21,8.24,8.09,8.14,90726.0
2013-09-11,8.2,8.2,7.96,7.96,164051.0
2013-09-12,7.99,8.12,7.98,8.06,70428.0
2013-09-13,8.09,8.13,8.03,8.05,257959.0
2013-09-16,8.05,8.13,8.0,8.08,99051.0
2013-09-17,8.03,8.295,8.02,8.15,87554.0
2013-09-18,8.19,8.3,8.15,8.3,100662.0
2013-09-19,8.3,8.56,8.27,8.48,532151.0
2013-09-20,8.48,8.48,8.3,8.35,246447.0
2013-09-23,8.3,8.33,8.14,8.21,105114.0
2013-09-24,8.16,8.35,8.16,8.34,162193.0
2013-09-25,8.3,8.45,8.28,8.28,468696.0
2013-09-26,8.34,8.37,8.25,8.33,120427.0
2013-09-27,8.3,8.56,8.3,8.41,234742.0
2013-09-30,8.38,8.44,8.34,8.39,170057.0
2013-10-01,8.38,8.42,8.14,8.18,458999.0
2013-10-02,8.18,8.46,8.07,8.3,143184.0
2013-10-03,8.3,8.34,8.16,8.25,177800.0
2013-10-04,8.25,8.41,8.25,8.38,145106.0
2013-10-07,8.39,8.47,8.31,8.46,310547.0
2013-10-08,8.43,8.45,8.23,8.25,105584.0
2013-10-09,8.33,8.33,8.16,8.17,339100.0
2013-10-10,8.25,8.45,8.23,8.34,68460.0
2013-10-11,8.4,8.4,8.23,8.23,60372.0
2013-10-15,8.34,8.38,8.17,8.19,108641.0
2013-10-16,8.23,8.31,8.19,8.27,124691.0
2013-10-17,8.3,8.35,8.19,8.32,216762.0
2013-10-18,8.39,8.44,8.3,8.44,256173.0
2013-10-21,8.47,8.5,8.34,8.39,101548.0
2013-10-22,8.41,8.5,8.35,8.38,229622.0
2013-10-23,8.39,8.41,8.17,8.36,106053.0
2013-10-24,8.4,8.4,8.23,8.3,76967.0
2013-10-25,8.3,8.36,8.3,8.35,929302.0
2013-10-28,8.34,8.4,8.26,8.3,107027.0
2013-10-29,8.35,8.37,8.26,8.27,129756.0
2013-10-30,8.39,8.44,8.2,8.29,180521.0
2013-10-31,8.29,8.63,8.27,8.6,1512891.0
2013-11-01,8.59,8.59,8.35,8.35,139722.0
2013-11-04,8.4,8.48,8.31,8.48,59961.0
2013-11-05,8.43,8.45,8.35,8.37,81711.0
2013-11-06,8.44,8.95,8.44,8.93,1625934.0
2013-11-07,9.04,9.17,8.9,9.0,645162.0
2013-11-08,9.03,9.44,8.99,9.22,228507.0
2013-11-11,9.26,9.32,9.18,9.25,813959.0
2013-11-12,9.25,9.3,8.88,9.0,582362.0
2013-11-13,9.0,9.18,8.94,9.15,148126.0
2013-11-14,9.2,9.45,9.12,9.37,637904.0
2013-11-15,9.43,9.6,9.38,9.58,320309.0
2013-11-18,9.6,9.6,9.45,9.51,117174.0
2013-11-19,9.49,9.5,9.34,9.37,248668.0
2013-11-20,9.39,9.39,9.16,9.25,259751.0
2013-11-21,9.3,9.3,9.24,9.27,60300.0
2013-11-22,9.25,9.27,9.2,9.27,64230.0
2013-11-25,9.25,9.3,9.18,9.24,216289.0
2013-11-26,9.3,9.3,9.21,9.24,45356.0
2013-11-27,9.2,9.255,9.16,9.16,130248.0
2013-11-28,9.08,9.14,9.05,9.13,197303.0
2013-11-29,9.17,9.2,9.06,9.06,103431.0
2013-12-02,9.09,9.1,8.9,8.91,213553.0
2013-12-03,8.87,9.1,8.87,9.06,248038.0
2013-12-04,9.16,9.35,9.16,9.28,561446.0
2013-12-05,9.28,9.6,9.23,9.5,579136.0
2013-12-06,9.63,9.63,9.42,9.43,180580.0
2013-12-09,9.5,9.5,9.4,9.47,65057.0
2013-12-10,9.43,9.73,9.39,9.43,95314.0
2013-12-11,9.49,9.49,9.22,9.27,153929.0
2013-12-12,9.54,9.54,9.22,9.4,82175.0
2013-12-13,9.43,9.43,9.25,9.38,71203.0
2013-12-16,9.45,9.49,9.34,9.35,172743.0
2013-12-17,9.41,9.52,9.35,9.44,308906.0
2013-12-18,9.49,9.6,9.35,9.53,166051.0
2013-12-19,9.55,9.72,9.52,9.68,226497.0
2013-12-20,9.69,9.74,9.5,9.57,68246.0
2013-12-23,9.55,9.55,9.4,9.51,40432.0
2013-12-24,9.46,9.56,9.39,9.45,140134.0
2013-12-27,9.42,9.57,9.38,9.38,40294.0
2013-12-30,9.41,9.5,9.4,9.43,70355.0
2013-12-31,9.47,9.48,9.38,9.4,50768.0
2014-01-02,9.4,9.72,9.38,9.54,98876.0
2014-01-03,9.57,9.63,9.48,9.59,159931.0
2014-01-06,9.61,9.77,9.46,9.56,301679.0
2014-01-07,9.6,9.81,9.6,9.79,316010.0
2014-01-08,9.75,9.75,9.59,9.69,183762.0
2014-01-09,9.73,9.76,9.51,9.58,140745.0
2014-01-10,9.57,9.69,9.57,9.68,50479.0
2014-01-13,9.72,9.78,9.6,9.65,86040.0
2014-01-14,9.71,9.8,9.67,9.79,60947.0
2014-01-15,9.8,10.18,9.8,10.17,1077739.0
2014-01-16,10.28,10.58,10.1,10.33,310735.0
2014-01-17,10.38,10.74,10.35,10.74,795132.0
2014-01-20,10.75,10.75,10.44,10.56,421349.0
2014-01-21,10.62,10.86,10.58,10.77,277948.0
2014-01-22,10.98,11.13,10.89,11.06,2663079.0
2014-01-23,11.1,11.15,10.95,11.05,455757.0
2014-01-24,11.19,11.21,10.78,10.8,598967.0
2014-01-27,10.73,10.92,10.4,10.63,434733.0
2014-01-28,10.67,10.98,10.66,10.76,285917.0
2014-01-29,10.67,10.82,10.41,10.82,200271.0
2014-01-30,10.87,10.87,10.65,10.77,557793.0
2014-01-31,10.75,10.82,10.7,10.8,442194.0
2014-02-03,10.78,10.8,10.33,10.4,613371.0
2014-02-04,10.46,10.84,10.46,10.73,1708031.0
2014-02-05,10.77,10.78,10.65,10.7,1285850.0
2014-02-06,10.74,11.09,10.67,11.01,963488.0
2014-02-07,11.1,11.14,11.0,11.09,230980.0
2014-02-10,11.12,11.12,10.86,10.93,464629.0
2014-02-11,11.0,11.1,10.76,10.9,779278.0
2014-02-12,10.97,11.26,10.97,11.18,1175188.0
2014-02-13,11.2,11.54,11.03,11.46,573757.0
2014-02-14,11.53,11.53,11.3,11.5,156118.0
2014-02-18,11.48,11.55,11.33,11.46,155034.0
2014-02-19,11.46,11.8,11.45,11.69,114636.0
2014-02-20,11.62,11.77,11.57,11.77,388906.0
2014-02-21,11.82,11.89,11.55,11.64,428627.0
2014-02-24,11.69,11.77,11.6,11.62,539386.0
2014-02-25,11.65,11.77,11.47,11.75,269652.0
2014-02-26,11.75,11.75,11.37,11.5,501730.0
2014-02-27,11.5,11.57,11.37,11.5,502547.0
2014-02-28,11.5,11.9,11.45,11.82,681571.0
2014-03-03,11.8,12.27,11.7,12.27,566142.0
2014-03-04,12.3,12.3,11.97,12.15,1142906.0
2014-03-05,11.91,12.46,11.88,12.34,1296964.0
2014-03-06,12.3,12.35,12.05,12.15,367350.0
2014-03-07,12.32,12.48,12.2,12.35,452180.0
2014-03-10,12.41,12.41,12.12,12.19,315827.0
2014-03-11,12.2,12.33,12.14,12.28,451617.0
2014-03-12,12.24,12.24,12.14,12.2,302362.0
2014-03-13,12.17,12.35,12.13,12.23,360049.0
2014-03-14,12.25,12.37,12.16,12.35,462905.0
2014-03-17,12.35,12.5,12.28,12.49,422009.0
2014-03-18,12.5,12.55,12.46,12.5,615782.0
2014-03-19,12.51,12.68,12.42,12.49,311356.0
2014-03-20,12.5,12.55,12.36,12.4,303776.0
2014-03-21,12.45,12.51,12.22,12.22,371673.0
2014-03-24,12.31,12.49,12.22,12.35,567927.0
2014-03-25,12.3,12.86,12.25,12.83,677632.0
2014-03-26,12.83,13.08,12.82,12.82,810247.0
2014-03-27,12.85,12.96,12.75,12.92,616435.0
2014-03-28,12.97,12.97,12.82,12.82,158680.0
2014-03-31,12.9,12.91,12.8,12.85,349785.0
2014-04-01,12.85,12.89,12.62,12.83,224967.0
2014-04-02,12.83,13.02,12.79,13.0,301765.0
2014-04-03,12.98,13.02,12.87,12.98,204746.0
2014-04-04,13.0,13.15,12.92,13.0,507300.0
2014-04-07,13.03,13.08,12.67,12.71,398939.0
2014-04-08,12.69,12.86,12.69,12.81,460472.0
2014-04-09,12.82,13.01,12.71,12.95,326698.0
2014-04-10,12.95,13.12,12.76,12.87,790170.0
2014-04-11,12.81,12.98,12.79,12.94,133459.0
2014-04-14,12.96,13.18,12.87,13.11,243269.0
2014-04-15,13.03,13.42,12.82,12.9,539996.0
2014-04-16,13.1,13.4,12.99,13.31,330641.0
2014-04-17,13.26,13.95,13.2,13.8,1234351.0
2014-04-21,14.04,14.05,13.7,13.74,513962.0
2014-04-22,13.67,13.75,13.53,13.6,252412.0
2014-04-23,13.55,13.81,13.53,13.67,223845.0
2014-04-24,13.65,13.93,13.65,13.71,731163.0
2014-04-25,13.62,13.88,13.51,13.69,412491.0
2014-04-28,13.75,13.99,13.61,13.79,1224655.0
2014-04-29,13.77,14.05,13.76,13.84,136698.0
2014-04-30,13.86,13.88,13.61,13.77,216792.0
2014-05-01,13.71,13.97,13.68,13.96,262394.0
2014-05-02,13.95,14.21,13.93,14.09,213953.0
2014-05-05,14.16,14.21,13.95,14.03,255103.0
2014-05-06,14.14,14.31,14.05,14.23,143971.0
2014-05-07,14.24,14.37,14.06,14.15,437109.0
2014-05-08,14.15,14.17,13.39,13.47,422376.0
2014-05-09,13.43,13.5,12.61,13.33,1105695.0
2014-05-12,13.47,13.74,13.25,13.44,690736.0
2014-05-13,13.41,13.6,13.25,13.41,564564.0
2014-05-14,13.36,13.45,13.23,13.25,347444.0
2014-05-15,13.25,13.27,12.845,13.14,525766.0
2014-05-16,13.12,13.19,12.82,12.86,253727.0
2014-05-20,12.79,12.89,12.49,12.57,319527.0
2014-05-21,12.6,12.84,12.5,12.78,393645.0
2014-05-22,12.82,12.98,12.59,12.81,159608.0
2014-05-23,12.88,12.99,12.72,12.79,117394.0
2014-05-26,12.62,13.1,12.62,12.99,274522.0
2014-05-27,13.03,13.03,12.84,12.97,1271138.0
2014-05-28,12.9,13.02,12.65,13.0,258420.0
2014-05-29,13.0,13.16,12.85,13.14,497882.0
2014-05-30,13.14,13.14,12.96,13.0,230594.0
2014-06-02,12.96,13.14,12.94,13.14,205951.0
2014-06-03,13.18,13.47,13.05,13.27,638628.0
2014-06-04,13.24,13.45,13.18,13.44,613892.0
2014-06-05,13.52,13.72,13.46,13.5,471426.0
2014-06-06,13.52,13.64,13.45,13.48,195221.0
2014-06-09,13.52,13.65,13.47,13.57,108409.0
2014-06-10,13.46,13.59,13.34,13.45,366075.0
2014-06-11,13.38,13.7,13.23,13.63,891585.0
2014-06-12,13.57,13.86,13.57,13.68,223298.0
2014-06-13,13.77,14.09,13.69,14.03,514995.0
2014-06-16,14.22,14.36,14.03,14.15,666658.0
2014-06-17,14.99,15.5,14.8,15.15,2755987.0
2014-06-18,15.25,15.51,15.2,15.4,1097478.0
2014-06-19,15.45,15.49,15.215,15.29,372437.0
2014-06-20,15.28,15.47,15.26,15.42,464391.0
2014-06-23,15.37,15.54,15.3,15.41,448845.0
2014-06-24,15.34,15.6,14.98,14.99,646446.0
2014-06-25,15.0,15.4,14.81,15.27,616887.0
2014-06-26,15.41,15.49,15.15,15.2,177641.0
2014-06-27,15.21,15.25,15.1,15.24,221823.0
2014-06-30,15.23,15.32,15.12,15.23,238844.0
2014-07-02,15.23,15.62,15.22,15.51,675923.0
2014-07-03,15.51,15.56,15.23,15.4,1370846.0
2014-07-04,15.45,15.5,15.25,15.47,2790692.0
2014-07-07,15.4,15.41,15.1,15.17,951313.0
2014-07-08,15.2,15.25,14.88,15.16,710843.0
2014-07-09,15.06,15.165,14.94,15.09,331960.0
2014-07-10,14.95,15.1,14.9,14.95,533407.0
2014-07-11,14.9,15.04,14.36,14.47,1486426.0
2014-07-14,14.41,14.68,14.41,14.57,282257.0
2014-07-15,14.43,14.43,13.67,13.75,1305416.0
2014-07-16,13.82,13.96,13.64,13.81,1322670.0
2014-07-17,13.81,14.0,13.42,13.5,882922.0
2014-07-18,13.51,13.54,13.34,13.49,673279.0
2014-07-21,13.45,13.45,13.08,13.3,487544.0
2014-07-22,13.37,13.64,13.35,13.43,451638.0
2014-07-23,13.49,13.67,13.48,13.58,249293.0
2014-07-24,13.63,13.81,13.51,13.63,291997.0
2014-07-25,13.65,13.65,13.41,13.41,110910.0
2014-07-28,13.49,13.51,13.11,13.25,192383.0
2014-07-29,13.2,13.4,13.19,13.28,230050.0
2014-07-30,13.34,13.36,13.04,13.05,854902.0
2014-07-31,13.01,13.04,12.51,12.86,569405.0
2014-08-01,12.78,12.96,12.75,12.86,502814.0
2014-08-05,13.02,13.03,12.31,12.4,852629.0
2014-08-06,12.31,12.51,12.31,12.5,2899151.0
2014-08-07,12.67,12.67,12.39,12.4,416313.0
2014-08-08,12.58,12.7,12.35,12.59,720996.0
2014-08-11,12.75,12.78,12.52,12.57,309593.0
2014-08-12,12.95,12.99,12.18,12.31,1063835.0
2014-08-13,12.36,12.71,12.31,12.7,656244.0
2014-08-14,12.75,12.91,12.57,12.63,549277.0
2014-08-15,12.71,12.76,12.39,12.75,1077128.0
2014-08-18,12.81,12.9,12.65,12.85,505341.0
2014-08-19,12.9,13.21,12.85,13.16,550983.0
2014-08-20,13.23,13.3,13.03,13.24,286320.0
2014-08-21,13.35,13.5,13.13,13.5,343642.0
2014-08-22,13.55,13.55,13.25,13.45,255750.0
2014-08-25,13.5,13.66,13.47,13.51,420626.0
2014-08-26,13.55,13.86,13.55,13.79,520514.0
2014-08-27,13.87,13.89,13.6,13.66,256213.0
2014-08-28,13.61,13.66,13.52,13.52,114327.0
2014-08-29,13.54,13.7,13.42,13.66,447452.0
2014-09-02,13.64,13.64,13.32,13.37,188971.0
2014-09-03,13.4,13.45,13.14,13.23,158522.0
2014-09-04,13.22,13.28,12.75,12.9,407383.0
2014-09-05,12.88,13.09,12.75,13.03,448680.0
2014-09-08,12.95,13.07,12.95,12.98,630562.0
2014-09-09,13.09,13.37,13.09,13.2,535436.0
2014-09-10,13.22,13.22,12.95,13.13,163537.0
2014-09-11,12.94,13.01,12.65,12.75,476845.0
2014-09-12,12.78,12.99,12.73,12.95,351462.0
2014-09-15,12.8,13.03,12.755,12.91,386564.0
2014-09-16,12.87,13.0,12.72,12.79,210291.0
2014-09-17,12.84,12.91,12.78,12.85,542223.0
2014-09-18,12.86,12.97,12.81,12.97,1060209.0
2014-09-19,12.95,12.95,12.44,12.63,474299.0
2014-09-22,12.64,12.64,12.25,12.46,627758.0
2014-09-23,12.39,12.6,12.15,12.27,1013025.0
2014-09-24,12.3,12.61,12.02,12.61,555984.0
2014-09-25,12.55,12.6,11.93,12.0,490077.0
2014-09-26,12.0,12.21,11.99,12.05,544112.0
2014-09-29,12.05,12.3,11.84,12.23,520309.0
2014-09-30,12.27,12.31,11.9,12.0,225328.0
2014-10-01,12.03,12.17,11.59,11.66,386264.0
2014-10-02,11.51,11.55,10.94,11.46,711622.0
2014-10-03,11.64,11.75,11.14,11.28,561120.0
2014-10-06,11.26,11.35,11.05,11.3,496478.0
2014-10-07,11.29,11.36,11.0,11.03,357456.0
2014-10-08,10.95,11.14,10.4,11.14,1290992.0
2014-10-09,10.98,11.18,10.73,10.79,442832.0
2014-10-10,10.76,10.89,10.25,10.63,482025.0
2014-10-14,10.41,10.53,10.13,10.2,595204.0
2014-10-15,9.98,10.13,9.61,9.83,1323397.0
2014-10-16,9.65,10.61,9.63,10.3,949456.0
2014-10-17,10.71,10.87,10.42,10.59,1449525.0
2014-10-20,10.6,10.99,10.52,10.7,373182.0
2014-10-21,10.84,11.0,10.67,10.9,487859.0
2014-10-22,10.97,11.08,10.28,10.3,379739.0
2014-10-23,10.4,10.57,10.07,10.21,841804.0
2014-10-24,10.19,10.19,9.86,9.97,1095049.0
2014-10-27,9.85,9.85,9.24,9.3,1178261.0
2014-10-28,9.26,9.51,9.26,9.44,1152669.0
2014-10-29,9.5,9.64,9.33,9.4,2368754.0
2014-10-30,9.35,9.53,9.25,9.36,480390.0
2014-10-31,9.4,9.53,9.25,9.49,575611.0
2014-11-03,9.5,9.82,9.31,9.39,758867.0
2014-11-04,9.19,9.27,8.8,8.9,696280.0
2014-11-05,9.1,9.51,8.93,9.46,727027.0
2014-11-06,9.45,9.78,9.25,9.78,687708.0
2014-11-07,9.83,10.29,9.82,10.23,807174.0
2014-11-10,10.3,10.5,9.85,9.86,444200.0
2014-11-11,9.8,10.17,9.72,10.14,332012.0
2014-11-12,10.05,10.58,9.94,10.58,770173.0
2014-11-13,10.55,10.57,9.42,9.65,1231318.0
2014-11-14,9.74,9.94,9.44,9.67,884309.0
2014-11-17,9.84,9.9,9.64,9.66,782655.0
2014-11-18,9.79,9.79,9.17,9.23,429630.0
2014-11-19,9.39,9.41,9.22,9.38,544441.0
2014-11-20,9.54,9.78,9.4,9.73,340319.0
2014-11-21,10.1,10.15,9.65,9.76,1413304.0
2014-11-24,9.81,9.81,9.3,9.3,346414.0
2014-11-25,9.38,9.45,9.03,9.12,424797.0
2014-11-26,9.13,9.17,8.9,8.94,553397.0
2014-11-27,8.76,8.8,8.1,8.25,1459433.0
2014-11-28,8.25,8.41,7.94,8.18,673624.0
2014-12-01,8.03,8.12,7.62,7.73,738878.0
2014-12-02,7.71,7.97,7.4,7.46,950085.0
2014-12-03,7.59,8.12,7.54,8.06,1046005.0
2014-12-04,8.0,8.0,7.4,7.73,906173.0
2014-12-05,7.65,8.15,7.6,7.99,455636.0
2014-12-08,7.6,7.92,7.16,7.34,615765.0
2014-12-09,7.29,7.68,7.29,7.52,434115.0
2014-12-10,7.42,7.42,6.99,7.07,630938.0
2014-12-11,7.1,7.52,6.88,6.88,721786.0
2014-12-12,6.88,7.07,6.64,6.86,338168.0
2014-12-15,6.91,7.26,6.87,7.24,1188017.0
2014-12-16,7.2,7.85,7.05,7.66,1119462.0
2014-12-17,7.67,8.5,7.61,8.23,598322.0
2014-12-18,8.5,8.55,7.84,7.86,880420.0
2014-12-19,7.87,8.13,7.61,8.0,927820.0
2014-12-22,7.99,7.99,7.36,7.36,382733.0
2014-12-23,7.53,7.6,7.35,7.4,306652.0
2014-12-24,7.37,7.42,7.16,7.19,232472.0
2014-12-29,7.23,7.51,7.14,7.25,119955.0
2014-12-30,7.25,7.28,7.0,7.14,103458.0
2014-12-31,7.18,7.18,6.91,7.0,349274.0
2015-01-02,6.97,7.38,6.93,7.2,332907.0
2015-01-05,7.08,7.14,6.78,6.82,451470.0
2015-01-06,6.8,6.81,6.47,6.49,760158.0
2015-01-07,6.63,6.75,6.32,6.37,540946.0
2015-01-08,6.51,6.66,6.33,6.41,242460.0
2015-01-09,6.46,6.48,6.31,6.37,217230.0
2015-01-12,6.2,6.2,5.81,5.92,491083.0
2015-01-13,5.9,6.065,5.85,6.0,759395.0
2015-01-14,5.95,6.37,5.89,6.37,641979.0
2015-01-15,6.5,6.7,6.22,6.3,435528.0
2015-01-16,6.26,6.75,6.26,6.58,576917.0
2015-01-19,6.71,6.73,6.45,6.67,525478.0
2015-01-20,6.65,6.66,6.12,6.3,557275.0
2015-01-21,6.4,6.55,6.26,6.3,427799.0
2015-01-22,6.39,6.39,5.99,6.16,449503.0
2015-01-23,6.16,6.6,6.05,6.35,922202.0
2015-01-26,6.35,6.4,6.17,6.31,335099.0
2015-01-27,6.33,6.56,6.2,6.38,624094.0
2015-01-28,6.38,6.38,5.8,5.88,1314200.0
2015-01-29,5.96,6.01,5.8,5.9,1214380.0
2015-01-30,5.9,6.33,5.79,6.3,748462.0
2015-02-02,6.38,6.78,6.25,6.73,528257.0
2015-02-03,6.9,7.48,6.89,7.2,1269182.0
2015-02-04,6.9,6.97,6.48,6.56,1114917.0
2015-02-05,6.61,6.76,6.56,6.62,1285241.0
2015-02-06,6.75,6.83,6.64,6.7,1015954.0
2015-02-09,6.87,7.48,6.83,7.41,1963294.0
2015-02-10,7.4,7.54,7.23,7.54,1275041.0
2015-02-11,7.5,7.98,7.36,7.75,866769.0
2015-02-12,7.99,8.13,7.83,8.05,2211104.0
2015-02-13,8.3,8.3,7.96,8.06,608593.0
2015-02-17,8.06,8.34,7.8,8.34,409790.0
2015-02-18,8.25,8.35,7.93,7.93,573900.0
2015-02-19,7.71,8.39,7.53,8.05,892757.0
2015-02-20,8.13,8.31,8.03,8.11,868426.0
2015-02-23,7.89,7.89,7.54,7.74,4783307.0
2015-02-24,7.88,7.92,7.75,7.79,2495757.0
2015-02-25,7.91,8.1,7.85,8.08,510741.0
2015-02-26,7.98,8.09,7.85,8.01,893394.0
2015-02-27,8.06,8.19,8.03,8.15,574337.0
2015-03-02,8.12,8.24,8.03,8.05,1368070.0
2015-03-03,8.08,8.25,7.96,8.22,1319498.0
2015-03-04,8.32,8.32,7.87,8.29,670924.0
2015-03-05,8.27,8.3,8.04,8.19,1078426.0
2015-03-06,8.15,8.15,7.81,7.87,963357.0
2015-03-09,7.66,7.82,7.43,7.51,585900.0
2015-03-10,7.51,7.62,7.23,7.33,1225126.0
2015-03-11,7.33,7.8,7.33,7.61,1153369.0
2015-03-12,7.73,7.74,7.35,7.4,1114687.0
2015-03-13,7.35,7.36,7.07,7.27,577272.0
2015-03-16,7.04,7.13,6.91,6.96,845993.0
2015-03-17,6.81,7.07,6.81,6.89,2867432.0
2015-03-18,6.84,7.43,6.73,7.38,2450445.0
2015-03-19,7.15,7.3,7.03,7.03,926341.0
2015-03-20,7.12,7.23,7.02,7.04,397485.0
2015-03-23,7.05,7.21,7.05,7.11,491815.0
2015-03-24,7.15,7.25,7.11,7.11,419680.0
2015-03-25,7.18,7.45,7.16,7.4,328177.0
2015-03-26,7.51,7.68,7.35,7.52,484814.0
2015-03-27,7.58,7.58,7.28,7.39,273229.0
2015-03-30,7.41,7.55,7.24,7.51,585466.0
2015-03-31,7.46,7.68,7.42,7.57,352811.0
2015-04-01,7.66,7.88,7.65,7.84,493225.0
2015-04-02,7.81,8.16,7.81,8.06,780171.0
2015-04-06,8.17,8.63,8.11,8.55,621509.0
2015-04-07,8.59,8.87,8.52,8.81,950816.0
2015-04-08,8.79,8.95,8.41,8.48,509289.0
2015-04-09,8.55,8.67,8.4,8.51,431815.0
2015-04-10,8.55,8.65,8.355,8.53,256536.0
2015-04-13,8.62,8.65,8.46,8.57,354195.0
2015-04-14,8.6,8.75,8.55,8.75,445344.0
2015-04-15,8.85,9.27,8.85,8.97,799800.0
2015-04-16,9.0,9.18,8.73,9.02,450589.0
2015-04-17,9.01,9.17,8.92,9.06,398757.0
2015-04-20,9.06,9.15,8.94,9.0,358139.0
2015-04-21,9.0,9.0,8.53,8.75,897869.0
2015-04-22,8.83,8.91,8.55,8.65,462235.0
2015-04-23,8.68,9.01,8.64,8.85,1035375.0
2015-04-24,8.85,9.07,8.825,8.95,3093379.0
2015-04-27,9.13,9.13,8.84,8.9,240043.0
2015-04-28,8.82,8.97,8.65,8.9,413402.0
2015-04-29,8.96,9.315,8.83,9.21,1669206.0
2015-04-30,9.31,9.33,9.03,9.31,874225.0
2015-05-01,9.19,9.725,9.19,9.68,512268.0
2015-05-04,9.53,9.71,9.47,9.57,458665.0
2015-05-05,9.94,9.95,9.25,9.29,523593.0
2015-05-06,9.24,9.24,8.6,8.65,945441.0
2015-05-07,8.74,8.82,8.4,8.5,494687.0
2015-05-08,8.6,8.95,8.45,8.94,893394.0
2015-05-11,8.97,8.97,8.66,8.66,241406.0
2015-05-12,8.66,8.86,8.66,8.86,468979.0
2015-05-13,8.99,9.19,8.84,9.01,365014.0
2015-05-14,9.03,9.1,8.57,8.64,404608.0
2015-05-15,8.55,8.81,8.42,8.69,620059.0
2015-05-19,8.69,8.69,8.29,8.37,694324.0
2015-05-20,8.49,8.64,8.43,8.61,338946.0
2015-05-21,8.69,8.96,8.69,8.96,284064.0
2015-05-22,8.78,9.05,8.75,8.97,734251.0
2015-05-25,9.01,9.21,8.86,9.15,445225.0
2015-05-26,9.05,9.24,8.82,9.05,803739.0
2015-05-27,8.94,9.07,8.89,8.97,750168.0
2015-05-28,8.87,8.94,8.6,8.68,375538.0
2015-05-29,8.68,8.7,8.57,8.63,686482.0
2015-06-01,8.72,8.73,8.41,8.6,331477.0
2015-06-02,8.6,8.81,8.54,8.73,939707.0
2015-06-03,8.67,8.8,8.49,8.6,384880.0
2015-06-04,8.51,8.55,8.4,8.55,455794.0
2015-06-05,8.46,8.8,8.42,8.64,1171227.0
2015-06-08,8.57,8.65,8.24,8.44,570555.0
2015-06-09,8.51,8.58,8.41,8.56,377469.0
2015-06-10,8.77,8.9,8.6,8.73,413293.0
2015-06-11,8.81,8.99,8.66,8.92,555700.0
2015-06-12,8.8,9.21,8.79,9.19,854045.0
2015-06-15,8.96,9.04,8.79,9.0,2088970.0
2015-06-16,9.07,9.13,8.96,8.96,756325.0
2015-06-17,9.03,9.07,8.93,9.0,518385.0
2015-06-18,9.05,9.05,8.82,8.85,329737.0
2015-06-19,8.82,9.0,8.56,8.66,440716.0
2015-06-22,8.65,8.91,8.57,8.81,306239.0
2015-06-23,8.74,8.94,8.72,8.93,422881.0
2015-06-24,8.91,9.12,8.81,8.9,466126.0
2015-06-25,8.81,8.89,8.79,8.89,823359.0
2015-06-26,8.77,8.87,8.65,8.81,569763.0
2015-06-29,8.53,8.74,8.4,8.42,359315.0
2015-06-30,8.54,8.62,8.38,8.44,194746.0
2015-07-02,8.41,8.59,8.21,8.58,241546.0
2015-07-03,8.67,8.67,8.4,8.48,79550.0
2015-07-06,8.31,8.4,8.04,8.34,443183.0
2015-07-07,8.2,8.53,8.06,8.44,951489.0
2015-07-08,8.39,8.54,8.09,8.22,654156.0
2015-07-09,8.33,8.48,8.195,8.26,364667.0
2015-07-10,8.29,8.35,8.09,8.26,493050.0
2015-07-13,8.25,8.41,8.18,8.32,295325.0
2015-07-14,8.34,8.74,8.34,8.68,548931.0
2015-07-15,8.74,8.85,8.52,8.56,705217.0
2015-07-16,8.55,8.68,8.43,8.52,337062.0
2015-07-17,8.5,8.53,8.21,8.24,268414.0
2015-07-20,8.2,8.26,7.7,7.76,412962.0
2015-07-21,7.75,7.95,7.62,7.68,687291.0
2015-07-22,7.59,7.645,7.32,7.63,525473.0
2015-07-23,7.58,7.775,7.28,7.56,762347.0
2015-07-24,7.5,7.61,7.12,7.23,509598.0
2015-07-27,7.05,7.21,6.77,6.81,657555.0
2015-07-28,6.83,7.21,6.775,7.17,377781.0
2015-07-29,7.2,7.6,7.01,7.47,2325646.0
2015-07-30,7.56,7.64,7.32,7.35,561160.0
2015-07-31,7.39,7.39,7.15,7.21,593584.0
2015-08-04,7.21,7.38,6.89,7.04,507802.0
2015-08-05,7.13,7.33,6.8,6.8,475163.0
2015-08-06,6.83,7.11,6.56,7.08,883312.0
2015-08-07,7.02,7.15,6.66,6.71,573859.0
2015-08-10,6.77,6.99,6.46,6.74,2066110.0
2015-08-11,6.61,6.61,6.22,6.5,1032643.0
2015-08-12,6.43,6.76,6.23,6.69,660316.0
2015-08-13,6.63,6.68,6.35,6.39,509727.0
2015-08-14,6.36,6.59,6.27,6.53,1029126.0
2015-08-17,6.52,6.53,6.17,6.18,595322.0
2015-08-18,6.22,6.22,5.92,6.16,470343.0
2015-08-19,6.07,6.16,5.84,5.88,988499.0
2015-08-20,5.84,5.88,5.58,5.7,627652.0
2015-08-21,5.54,5.64,5.43,5.52,1607079.0
2015-08-24,5.16,5.51,4.91,5.09,1359465.0
2015-08-25,5.38,5.52,4.99,5.01,1312128.0
2015-08-26,5.08,5.27,4.98,5.09,813111.0
2015-08-27,5.35,5.6,5.32,5.47,766221.0
2015-08-28,5.52,6.0,5.48,5.79,1030837.0
2015-08-31,5.87,6.38,5.57,6.3,1508807.0
2015-09-01,5.94,6.29,5.76,6.04,1021982.0
2015-09-02,6.48,6.48,5.75,5.97,594318.0
2015-09-03,6.11,6.22,5.88,5.94,497277.0
2015-09-04,5.91,6.08,5.83,5.96,286723.0
2015-09-08,5.79,6.03,5.79,5.91,455324.0
2015-09-09,5.89,6.15,5.57,5.68,1224523.0
2015-09-10,5.78,5.96,5.49,5.7,901534.0
2015-09-11,5.6,5.63,5.36,5.43,365102.0
2015-09-14,5.39,5.48,5.2,5.32,466609.0
2015-09-15,5.35,5.64,5.35,5.6,802828.0
2015-09-16,5.71,6.05,5.71,5.99,1056252.0
2015-09-17,6.05,6.38,5.94,6.22,962709.0
2015-09-18,6.1,6.21,6.01,6.11,562301.0
2015-09-21,6.19,6.35,6.15,6.18,864649.0
2015-09-22,6.03,6.25,5.96,6.16,845439.0
2015-09-23,6.23,6.38,6.04,6.04,1335025.0
2015-09-24,5.97,6.14,5.87,6.0,2195875.0
2015-09-25,6.13,6.18,5.76,5.77,450498.0
2015-09-28,5.68,5.82,5.6,5.69,281603.0
2015-09-29,5.68,5.75,5.5,5.62,413352.0
2015-09-30,5.54,5.96,5.53,5.71,572184.0
2015-10-01,5.88,6.06,5.61,5.76,562795.0
2015-10-02,5.6,6.01,5.59,5.98,770517.0
2015-10-05,6.1,6.43,6.1,6.36,761088.0
2015-10-06,6.44,6.87,6.37,6.86,1508441.0
2015-10-07,7.11,7.26,6.89,7.1,2069886.0
2015-10-08,7.1,7.38,7.05,7.08,2026676.0
2015-10-09,7.17,7.35,6.71,6.74,1515459.0
2015-10-13,6.56,6.61,6.36,6.38,1381831.0
2015-10-14,6.32,6.45,6.25,6.27,1144187.0
2015-10-15,6.23,6.23,5.86,6.04,1948324.0
2015-10-16,6.12,6.26,5.88,5.92,4167760.0
2015-10-19,5.85,5.87,5.5,5.6,1695892.0
2015-10-20,5.55,5.82,5.43,5.46,1148309.0
2015-10-21,5.48,5.49,5.13,5.27,927416.0
2015-10-22,5.32,5.42,5.21,5.27,1612462.0
2015-10-23,5.22,5.35,5.13,5.24,953050.0
2015-10-26,5.2,5.2,4.9,5.0,1521452.0
2015-10-27,4.94,5.01,4.8,5.0,1268236.0
2015-10-28,4.87,5.17,4.85,4.89,1633008.0
2015-10-29,4.85,5.04,4.75,4.76,707770.0
2015-10-30,4.75,4.86,4.58,4.81,2876182.0
2015-11-02,4.82,5.06,4.7,4.95,1063265.0
2015-11-03,5.06,5.32,5.04,5.19,565884.0
2015-11-04,5.25,5.3,4.94,5.04,636234.0
2015-11-05,4.97,5.05,4.83,4.89,421031.0
2015-11-06,4.8,4.89,4.63,4.7,429916.0
2015-11-09,4.7,4.73,4.36,4.51,1002384.0
2015-11-10,4.6,4.99,4.5,4.66,1344565.0
2015-11-11,4.58,4.61,4.15,4.32,1955310.0
2015-11-12,4.26,4.47,4.13,4.17,1386841.0
2015-11-13,4.16,4.5,4.14,4.42,766479.0
2015-11-16,4.65,4.74,4.42,4.69,671875.0
2015-11-17,4.58,4.83,4.5,4.52,1417661.0
2015-11-18,4.65,4.84,4.55,4.68,516230.0
2015-11-19,4.65,4.79,4.54,4.55,369171.0
2015-11-20,4.5,4.62,4.26,4.36,556138.0
2015-11-23,4.33,4.61,4.31,4.46,541908.0
2015-11-24,4.57,4.89,4.5,4.68,975503.0
2015-11-25,4.61,4.9,4.55,4.71,896086.0
2015-11-26,4.8,4.8,4.6,4.65,108837.0
2015-11-27,4.59,4.63,4.5,4.59,241450.0
2015-11-30,4.68,4.73,4.4,4.45,933139.0
2015-12-01,4.43,4.63,4.41,4.52,655079.0
2015-12-02,4.56,4.75,4.43,4.63,1442430.0
2015-12-03,4.69,4.78,4.58,4.68,769662.0
2015-12-04,4.58,4.59,4.26,4.3,549186.0
2015-12-07,4.18,4.18,3.68,3.73,1806226.0
2015-12-08,3.67,3.92,3.6,3.78,474899.0
2015-12-09,3.86,4.12,3.7,3.75,1047194.0
2015-12-10,3.69,4.0,3.68,3.9,491464.0
2015-12-11,3.81,3.81,3.54,3.55,849326.0
2015-12-14,3.46,3.525,3.34,3.38,1472465.0
2015-12-15,3.42,3.57,3.33,3.36,2136576.0
2015-12-16,3.35,3.57,3.29,3.55,1536429.0
2015-12-17,3.55,3.6,3.48,3.59,1165187.0
2015-12-18,3.59,3.77,3.54,3.73,854409.0
2015-12-21,3.72,4.01,3.67,3.98,1106981.0
2015-12-22,3.9,4.1,3.89,3.94,1752695.0
2015-12-23,4.09,4.34,4.07,4.31,617107.0
2015-12-24,4.33,4.42,4.1,4.24,293304.0
2015-12-29,4.43,4.55,4.23,4.31,451430.0
2015-12-30,4.3,4.37,4.1,4.12,340082.0
2015-12-31,4.09,4.32,4.07,4.24,287411.0
2016-01-04,4.36,4.445,4.19,4.22,420722.0
2016-01-05,4.16,4.29,4.09,4.25,450267.0
2016-01-06,4.08,4.1,3.76,3.81,619279.0
2016-01-07,3.68,3.81,3.54,3.55,689672.0
2016-01-08,3.61,3.65,3.36,3.47,898118.0
2016-01-11,3.45,3.45,3.14,3.27,1209902.0
2016-01-12,3.37,3.37,3.0,3.23,1271916.0
2016-01-13,3.3,3.4,3.05,3.07,777573.0
2016-01-14,3.1,3.49,3.0,3.48,712309.0
2016-01-15,3.2,3.43,3.16,3.39,728459.0
2016-01-18,3.38,3.43,3.1,3.14,427243.0
2016-01-19,3.26,3.3,2.8,2.84,2322517.0
2016-01-20,2.74,3.1,2.51,3.06,3623045.0
2016-01-21,3.0,3.47,2.98,3.26,1296741.0
2016-01-22,3.53,3.74,3.38,3.71,2439897.0
2016-01-25,3.45,3.67,3.38,3.54,723262.0
2016-01-26,3.67,3.8,3.6,3.78,1587305.0
2016-01-27,3.86,4.06,3.68,3.83,1410600.0
2016-01-28,4.07,4.14,3.74,3.93,1289741.0
2016-01-29,4.02,4.1,3.83,3.88,1865977.0
2016-02-01,3.52,3.83,3.52,3.72,667978.0
2016-02-02,3.59,3.59,3.42,3.45,763324.0
2016-02-03,3.55,3.65,3.31,3.61,972740.0
2016-02-04,3.68,3.78,3.51,3.66,866294.0
2016-02-05,3.67,3.79,3.5,3.75,1012529.0
2016-02-08,3.74,3.92,3.54,3.59,797909.0
2016-02-09,3.52,3.52,3.25,3.3,792276.0
2016-02-10,3.27,3.38,3.07,3.08,1188770.0
2016-02-11,3.02,3.12,2.95,3.03,1957170.0
2016-02-12,3.19,3.22,3.02,3.08,1351202.0
2016-02-16,3.15,3.15,2.81,3.02,1695637.0
2016-02-17,3.05,3.37,3.04,3.35,885244.0
2016-02-18,3.46,3.46,3.2,3.2,757694.0
2016-02-19,3.12,3.2,3.01,3.1,437955.0
2016-02-22,3.31,3.49,3.27,3.4,948942.0
2016-02-23,3.38,3.39,3.15,3.2,490946.0
2016-02-24,3.08,3.475,3.07,3.41,695898.0
2016-02-25,3.35,3.41,3.205,3.32,587442.0
2016-02-26,3.47,3.53,3.35,3.42,1364567.0
2016-02-29,3.5,3.62,3.36,3.59,1470055.0
2016-03-01,3.68,3.68,3.49,3.64,2272021.0
2016-03-02,3.62,3.92,3.6,3.9,1847497.0
2016-03-03,3.89,4.2,3.78,4.04,3200750.0
2016-03-04,4.12,4.38,4.05,4.24,1521949.0
2016-03-07,4.4,4.49,4.22,4.24,5204871.0
2016-03-08,4.25,4.29,3.8,3.84,2306658.0
2016-03-09,3.93,4.0,3.71,3.77,1523970.0
2016-03-10,3.79,3.99,3.72,3.87,1938744.0
2016-03-11,3.92,4.25,3.92,4.08,1679404.0
2016-03-14,3.98,4.07,3.83,4.01,1659414.0
2016-03-15,3.92,3.93,3.57,3.78,2098206.0
2016-03-16,3.84,4.03,3.84,3.99,1858445.0
2016-03-17,4.09,4.28,4.04,4.26,674268.0
2016-03-18,4.36,4.47,4.16,4.25,939639.0
2016-03-21,4.2,4.34,4.19,4.29,868842.0
2016-03-22,4.23,4.47,4.17,4.39,1178285.0
2016-03-23,4.24,4.33,3.87,3.96,2169575.0
2016-03-24,3.86,4.1,3.78,4.06,808982.0
2016-03-28,4.05,4.05,3.89,3.92,737319.0
2016-03-29,3.83,4.01,3.73,3.95,592774.0
2016-03-30,4.06,4.22,3.95,3.97,1440188.0
2016-03-31,3.99,4.09,3.91,3.96,732047.0
2016-04-01,3.85,3.86,3.7,3.71,970975.0
2016-04-04,3.78,3.78,3.51,3.54,871216.0
2016-04-05,3.52,3.595,3.42,3.47,1415738.0
2016-04-06,3.53,3.69,3.5,3.64,1112126.0
2016-04-07,3.64,3.69,3.5,3.52,828737.0
2016-04-08,3.71,3.82,3.6,3.78,2658404.0
2016-04-11,3.9,4.01,3.85,3.9,1654538.0
2016-04-12,3.98,4.25,3.92,4.16,1773278.0
2016-04-13,4.15,4.26,4.07,4.11,1531008.0
2016-04-14,4.07,4.13,3.85,3.93,796835.0
2016-04-15,3.88,3.89,3.76,3.83,492969.0
2016-04-18,3.67,4.01,3.55,3.83,1051025.0
2016-04-19,3.84,4.13,3.8,4.13,2486963.0
2016-04-20,4.0,4.34,4.0,4.25,2206137.0
2016-04-21,4.29,4.44,4.12,4.33,1984319.0
2016-04-22,4.45,4.68,4.37,4.49,1746718.0
2016-04-25,4.25,4.53,4.25,4.35,665779.0
2016-04-26,4.44,4.62,4.39,4.5,3056818.0
2016-04-27,4.63,4.8,4.54,4.62,1410476.0
2016-04-28,4.58,4.99,4.47,4.72,2858525.0
2016-04-29,4.75,5.04,4.73,4.84,3650278.0
2016-05-02,4.85,4.87,4.48,4.49,1495492.0
2016-05-03,4.45,4.46,4.11,4.17,1892083.0
2016-05-04,4.23,4.3,3.95,4.11,2280810.0
2016-05-05,4.28,4.3,4.04,4.17,2369879.0
2016-05-06,4.11,4.29,4.06,4.16,1346496.0
2016-05-09,4.1,4.12,3.93,4.05,2050976.0
2016-05-10,4.11,4.15,4.04,4.07,1589242.0
2016-05-11,4.12,4.24,3.92,4.15,1513084.0
2016-05-12,4.27,4.35,4.09,4.34,1861501.0
2016-05-13,4.3,4.56,4.3,4.42,1566905.0
2016-05-16,4.6,4.73,4.58,4.7,1324614.0
2016-05-17,4.7,4.93,4.67,4.73,2933426.0
2016-05-18,4.7,4.76,4.38,4.44,1466458.0
2016-05-19,4.35,4.57,4.26,4.53,963991.0
2016-05-20,4.59,4.63,4.47,4.63,981865.0
2016-05-24,4.55,4.68,4.45,4.53,665633.0
2016-05-25,4.57,4.75,4.52,4.67,1757428.0
2016-05-26,4.76,4.9,4.63,4.69,1599898.0
2016-05-27,4.61,4.74,4.58,4.68,787562.0
2016-05-30,4.73,4.73,4.6,4.63,164890.0
2016-05-31,4.62,4.86,4.62,4.71,2075376.0
2016-06-01,4.69,4.71,4.52,4.61,1722516.0
2016-06-02,4.58,4.88,4.52,4.84,1796008.0
2016-06-03,4.9,4.99,4.85,4.96,1213792.0
2016-06-06,5.01,5.26,5.01,5.23,1840696.0
2016-06-07,5.34,5.49,5.28,5.38,2762930.0
2016-06-08,5.51,5.6,5.23,5.29,1939395.0
2016-06-09,5.16,5.44,5.16,5.25,1166147.0
2016-06-10,5.11,5.18,4.86,4.95,1436673.0
2016-06-13,4.88,4.99,4.75,4.79,1199879.0
2016-06-14,4.75,4.89,4.67,4.76,1543067.0
2016-06-15,4.7,5.02,4.66,4.87,1428840.0
2016-06-16,4.75,4.78,4.57,4.71,878236.0
2016-06-17,4.82,4.89,4.68,4.76,1284401.0
2016-06-20,4.92,4.98,4.82,4.92,1108911.0
2016-06-21,4.77,4.91,4.74,4.91,837845.0
2016-06-22,4.95,4.96,4.63,4.63,886927.0
2016-06-23,4.74,4.77,4.64,4.76,631916.0
2016-06-24,4.5,4.64,4.41,4.53,1644482.0
2016-06-27,4.5,4.52,4.22,4.25,1084994.0
2016-06-28,4.45,4.51,4.36,4.43,1215870.0
2016-06-29,4.5,4.83,4.4,4.74,3065738.0
2016-06-30,4.68,4.84,4.61,4.73,1371291.0
2016-07-04,4.88,4.89,4.73,4.75,586288.0
2016-07-05,4.69,4.7,4.5,4.64,1027288.0
2016-07-06,4.58,4.775,4.56,4.69,619868.0
2016-07-07,4.78,4.88,4.57,4.63,922972.0
2016-07-08,4.75,4.8,4.59,4.72,1206123.0
2016-07-11,4.76,4.8,4.56,4.6,1147773.0
2016-07-12,4.72,4.84,4.64,4.76,2603414.0
2016-07-13,4.73,4.76,4.51,4.62,2588444.0
2016-07-14,4.7,4.89,4.66,4.88,2772108.0
2016-07-15,4.9,4.91,4.79,4.85,1261349.0
2016-07-18,4.77,4.84,4.72,4.83,414704.0
2016-07-19,4.8,4.82,4.57,4.61,1042647.0
2016-07-20,4.56,4.67,4.49,4.62,1212818.0
2016-07-21,4.6,4.7,4.56,4.59,214828.0
2016-07-22,4.58,4.74,4.49,4.71,979490.0
2016-07-25,4.61,4.63,4.36,4.42,1448464.0
2016-07-26,4.38,4.48,4.38,4.38,735295.0
2016-07-27,4.42,4.52,4.22,4.3,424210.0
2016-07-28,4.3,4.38,4.29,4.36,2535189.0
2016-07-29,4.31,4.52,4.28,4.46,765757.0
2016-08-02,4.41,4.49,4.35,4.45,552882.0
2016-08-03,4.46,4.74,4.4,4.71,1019229.0
2016-08-04,4.66,4.87,4.65,4.67,1916888.0
2016-08-05,4.68,4.77,4.56,4.69,844498.0
2016-08-08,4.8,4.93,4.72,4.8,1743575.0
2016-08-09,4.82,4.9,4.64,4.65,769937.0
2016-08-10,4.78,4.91,4.68,4.7,1762255.0
2016-08-11,4.78,4.87,4.69,4.74,4656281.0
2016-08-12,4.81,4.81,4.68,4.73,3256594.0
2016-08-15,4.82,4.96,4.8,4.93,1770167.0
2016-08-16,4.93,5.13,4.93,5.02,2363575.0
2016-08-17,5.0,5.07,4.9,4.93,1152715.0
2016-08-18,5.05,5.18,4.98,5.1,2170589.0
2016-08-19,5.06,5.26,5.06,5.22,1911509.0
2016-08-22,5.15,5.15,4.97,5.02,1454801.0
2016-08-23,4.98,5.16,4.95,5.05,1055420.0
2016-08-24,5.03,5.1,4.86,4.87,831829.0
2016-08-25,4.86,4.99,4.82,4.88,1133481.0
2016-08-26,4.9,5.04,4.86,4.87,713610.0
2016-08-29,4.81,4.91,4.77,4.87,401869.0
2016-08-30,4.91,4.96,4.82,4.85,909752.0
2016-08-31,4.83,4.88,4.7,4.77,880197.0
2016-09-01,4.7,4.86,4.66,4.76,1524279.0
2016-09-02,4.87,4.98,4.8,4.83,1506137.0
2016-09-06,4.94,5.17,4.93,5.16,3505928.0
2016-09-07,5.18,5.48,5.18,5.31,3364592.0
2016-09-08,5.44,5.84,5.44,5.81,4190063.0
2016-09-09,5.67,5.78,5.42,5.46,2368961.0
2016-09-12,5.32,5.5,5.23,5.42,1318088.0
2016-09-13,5.36,5.37,5.18,5.19,1408330.0
2016-09-14,5.14,5.42,5.11,5.21,1751104.0
2016-09-15,5.23,5.41,5.2,5.34,1512057.0
2016-09-16,5.3,5.55,5.22,5.51,2515276.0
2016-09-19,5.65,5.69,5.4,5.45,2153218.0
2016-09-20,5.46,5.645,5.41,5.54,3246212.0
2016-09-21,5.7,5.79,5.6,5.77,1094888.0
2016-09-22,5.92,5.95,5.81,5.86,2620536.0
2016-09-23,5.81,5.9,5.57,5.7,1319237.0
2016-09-26,5.78,5.82,5.56,5.56,2220103.0
2016-09-27,5.46,5.54,5.4,5.45,720201.0
2016-09-28,5.53,5.87,5.39,5.85,1781108.0
2016-09-29,5.77,6.04,5.51,5.7,2069057.0
2016-09-30,5.78,5.89,5.63,5.79,1331053.0
2016-10-03,5.84,5.91,5.7,5.89,1037385.0
2016-10-04,5.94,6.18,5.9,6.07,4258966.0
2016-10-05,6.26,6.45,6.18,6.39,2071294.0
2016-10-06,6.56,6.56,6.27,6.29,2411582.0
2016-10-07,6.35,6.4,6.16,6.21,823389.0
2016-10-11,6.35,6.4,6.12,6.13,1354098.0
2016-10-12,6.09,6.18,5.99,6.05,1884268.0
2016-10-13,6.02,6.3,6.02,6.29,1508560.0
2016-10-14,6.4,6.51,6.34,6.4,3971441.0
2016-10-17,6.4,6.4,6.16,6.23,1551725.0
2016-10-18,6.33,6.53,6.32,6.33,973203.0
2016-10-19,6.43,6.79,6.36,6.76,2809163.0
2016-10-20,6.68,6.92,6.65,6.83,1814478.0
2016-10-21,6.77,6.98,6.77,6.88,2234802.0
2016-10-24,6.9,6.91,6.54,6.59,1528099.0
2016-10-25,6.52,6.65,6.41,6.41,1660244.0
2016-10-26,6.31,6.47,6.0,6.17,3660959.0
2016-10-27,6.27,6.35,6.21,6.23,1470453.0
2016-10-28,6.22,6.3,6.01,6.05,837260.0
2016-10-31,6.02,6.03,5.87,5.93,1476076.0
2016-11-01,6.02,6.23,5.99,6.18,1433154.0
2016-11-02,6.06,6.15,5.93,5.97,1703385.0
2016-11-03,5.95,6.115,5.95,6.0,1007092.0
2016-11-04,5.91,6.07,5.87,6.0,1326979.0
2016-11-07,6.18,6.22,6.05,6.12,1076510.0
2016-11-08,6.05,6.12,5.85,5.86,2258823.0
2016-11-09,5.81,6.105,5.81,6.1,2679505.0
2016-11-10,6.06,6.06,5.68,5.71,3464198.0
2016-11-11,5.65,5.74,5.43,5.65,1634784.0
2016-11-14,5.62,5.98,5.62,5.94,1268070.0
2016-11-15,6.02,6.26,6.02,6.19,1721086.0
2016-11-16,6.17,6.18,6.04,6.09,1791444.0
2016-11-17,6.17,6.27,6.03,6.03,2618422.0
2016-11-18,6.07,6.24,6.05,6.09,932733.0
2016-11-21,6.29,6.57,6.29,6.41,1867014.0
2016-11-22,6.42,6.5,6.23,6.39,591533.0
2016-11-23,6.29,6.5,6.29,6.35,613709.0
2016-11-24,6.36,6.4,6.31,6.36,318671.0
2016-11-25,6.34,6.34,6.04,6.05,2061688.0
2016-11-28,6.14,6.15,5.93,5.93,1287599.0
2016-11-29,5.76,5.9,5.69,5.71,2262646.0
2016-11-30,6.2,6.44,6.115,6.39,2726646.0
2016-12-01,6.58,7.06,6.58,6.69,2473039.0
2016-12-02,6.67,6.81,6.63,6.68,1329133.0
2016-12-05,6.81,6.9,6.64,6.68,1357329.0
2016-12-06,6.63,6.69,6.59,6.62,1166985.0
2016-12-07,6.59,6.705,6.48,6.5,790476.0
2016-12-08,6.57,6.61,6.43,6.57,587263.0
2016-12-09,6.64,6.68,6.53,6.54,1398933.0
2016-12-12,6.88,7.06,6.49,6.54,2259124.0
2016-12-13,6.64,6.84,6.5,6.76,1241653.0
2016-12-14,6.67,6.74,6.44,6.46,1135571.0
2016-12-15,6.38,6.63,6.32,6.46,1143760.0
2016-12-16,6.53,6.58,6.45,6.49,890554.0
2016-12-19,6.42,6.51,6.39,6.45,541990.0
2016-12-20,6.51,6.63,6.45,6.61,917141.0
2016-12-21,6.66,6.83,6.63,6.72,1024691.0
2016-12-22,6.75,6.78,6.67,6.69,544896.0
2016-12-23,6.71,6.71,6.58,6.59,438326.0
2016-12-28,6.7,6.79,6.68,6.69,385417.0
2016-12-29,6.69,6.76,6.6,6.73,254492.0
2016-12-30,6.71,6.84,6.71,6.77,324315.0
2017-01-03,6.88,7.0,6.7,6.85,1131425.0
2017-01-04,6.86,6.92,6.73,6.88,1068919.0
2017-01-05,7.12,7.49,7.08,7.29,2405388.0
2017-01-06,7.31,7.37,7.16,7.27,1202176.0
2017-01-09,7.23,7.25,6.98,7.02,865755.0
2017-01-10,7.05,7.14,6.74,6.79,1270144.0
2017-01-11,6.84,6.92,6.72,6.76,872522.0
2017-01-12,6.88,6.89,6.65,6.82,1786134.0
2017-01-13,6.75,6.93,6.7,6.82,592336.0
2017-01-16,6.8,6.82,6.72,6.8,177930.0
2017-01-17,6.85,6.96,6.79,6.84,836518.0
2017-01-18,6.78,6.91,6.64,6.74,1301323.0
2017-01-19,6.86,6.87,6.7,6.8,828562.0
2017-01-20,6.9,7.06,6.8,6.82,904441.0
2017-01-23,6.82,6.82,6.47,6.54,1612311.0
2017-01-24,6.63,6.77,6.53,6.74,2423100.0
2017-01-25,6.75,6.94,6.75,6.9,664984.0
2017-01-26,6.94,7.02,6.77,6.8,1965825.0
2017-01-27,6.75,6.81,6.67,6.73,942068.0
2017-01-30,6.69,6.69,6.37,6.4,1865561.0
2017-01-31,6.46,6.51,6.26,6.29,1520727.0
2017-02-01,6.33,6.44,6.25,6.42,3138053.0
2017-02-02,6.42,6.44,6.35,6.36,607328.0
2017-02-03,6.35,6.47,6.31,6.35,634654.0
2017-02-06,6.32,6.33,6.02,6.12,1793799.0
2017-02-07,6.07,6.17,5.95,5.99,1864194.0
2017-02-08,5.93,6.22,5.81,6.2,1256228.0
2017-02-09,6.34,6.44,6.27,6.41,1152340.0
2017-02-10,6.49,6.6,6.4,6.44,1165392.0
2017-02-13,6.42,6.43,6.27,6.32,703902.0
2017-02-14,6.39,6.39,6.18,6.32,706548.0
2017-02-15,6.34,6.46,6.25,6.42,554308.0
2017-02-16,6.44,6.48,6.3,6.34,370601.0
2017-02-17,6.29,6.32,6.16,6.27,467592.0
2017-02-21,6.35,6.415,6.3,6.36,399284.0
2017-02-22,6.23,6.28,6.16,6.2,956555.0
2017-02-23,6.35,6.42,6.27,6.33,804095.0
2017-02-24,6.3,6.3,6.03,6.06,525659.0
2017-02-27,6.09,6.14,5.98,6.0,529206.0
2017-02-28,5.92,6.0,5.9,5.99,396147.0
2017-03-01,6.07,6.18,6.04,6.17,407750.0
2017-03-02,6.1,6.13,6.0,6.02,487550.0
2017-03-03,6.03,6.1,5.98,5.99,605168.0
2017-03-06,5.98,6.34,5.85,6.31,676138.0
2017-03-07,6.34,6.36,6.18,6.19,463295.0
2017-03-08,6.17,6.3,5.87,5.96,1313739.0
2017-03-09,5.95,6.03,5.73,5.97,2093374.0
2017-03-10,5.96,6.09,5.93,5.96,550351.0
2017-03-13,6.01,6.06,5.98,6.04,370743.0
2017-03-14,5.89,5.94,5.75,5.91,1008844.0
2017-03-15,5.98,6.2,5.93,6.16,1206497.0
2017-03-16,6.2,6.24,6.13,6.15,503017.0
2017-03-17,6.18,6.225,5.99,6.0,314831.0
2017-03-20,5.95,6.02,5.91,6.0,364522.0
2017-03-21,6.06,6.15,5.85,5.91,643647.0
2017-03-22,5.87,5.93,5.79,5.9,467223.0
2017-03-23,5.87,6.08,5.8,6.04,499731.0
2017-03-24,6.05,6.15,6.0,6.08,347167.0
2017-03-27,5.97,6.19,5.85,6.17,1070139.0
2017-03-28,6.18,6.42,6.17,6.39,755171.0
2017-03-29,6.39,6.79,6.39,6.68,1155523.0
2017-03-30,6.7,6.825,6.56,6.65,1309742.0
2017-03-31,6.63,6.7,6.56,6.68,709839.0
2017-04-03,6.65,6.7,6.57,6.67,397599.0
2017-04-04,6.7,6.99,6.68,6.98,882521.0
2017-04-05,7.01,7.18,6.95,7.03,950263.0
2017-04-06,7.15,7.15,7.05,7.1,1247222.0
2017-04-07,7.11,7.31,7.07,7.31,1740516.0
2017-04-10,7.3,7.48,7.3,7.36,1054148.0
2017-04-11,7.35,7.53,7.26,7.43,1364261.0
2017-04-12,7.45,7.58,7.3,7.37,1306636.0
2017-04-13,7.4,7.425,7.24,7.28,649346.0
2017-04-17,7.27,7.6,7.27,7.58,2539275.0
2017-04-18,7.49,7.7,7.46,7.47,3128310.0
2017-04-19,7.52,7.65,7.32,7.42,1358595.0
2017-04-20,7.43,7.49,7.24,7.35,1519866.0
2017-04-21,7.36,7.41,7.22,7.36,1272714.0
2017-04-24,7.41,7.415,7.16,7.18,2380715.0
2017-04-25,7.1,7.2,6.94,7.07,1751352.0
2017-04-26,6.99,7.15,6.94,6.95,741445.0
2017-04-27,6.78,6.84,6.57,6.81,1322844.0
2017-04-28,6.82,6.89,6.62,6.72,1204982.0
2017-05-01,6.66,6.755,6.64,6.65,605944.0
2017-05-02,6.65,6.73,6.46,6.49,930006.0
2017-05-03,6.51,6.63,6.44,6.46,1031472.0
2017-05-04,6.38,6.43,6.27,6.35,860799.0
2017-05-05,6.38,6.63,6.37,6.63,1515331.0
2017-05-08,6.6,6.8,6.51,6.74,1049071.0
2017-05-09,6.8,6.8,6.58,6.62,1156350.0
2017-05-10,6.68,7.0,6.62,6.92,2057479.0
2017-05-11,7.0,7.07,6.95,7.07,2061939.0
2017-05-12,7.13,7.17,6.99,7.03,707452.0
2017-05-15,7.26,7.27,7.0,7.03,831890.0
2017-05-16,7.06,7.27,7.06,7.21,2267931.0
2017-05-17,7.19,7.25,7.13,7.16,881735.0
2017-05-18,7.11,7.27,6.98,7.21,973500.0
2017-05-19,7.3,7.46,7.22,7.45,940394.0
2017-05-23,7.31,7.44,7.16,7.24,1755587.0
2017-05-24,7.16,7.255,7.04,7.07,770987.0
2017-05-25,7.03,7.19,6.75,6.8,1246070.0
2017-05-26,6.85,6.85,6.69,6.7,614934.0
2017-05-29,6.7,6.82,6.68,6.72,137744.0
2017-05-30,6.67,6.67,6.33,6.35,836471.0
2017-05-31,6.26,6.31,6.12,6.28,1117060.0
2017-06-01,6.34,6.505,6.28,6.4,807424.0
2017-06-02,6.35,6.35,6.19,6.25,400291.0
2017-06-05,6.19,6.28,6.14,6.21,501638.0
2017-06-06,6.2,6.42,6.18,6.42,359226.0
2017-06-07,6.36,6.43,6.13,6.15,838885.0
2017-06-08,6.12,6.3,6.12,6.2,431414.0
2017-06-09,6.22,6.35,6.18,6.32,1097323.0
2017-06-12,6.38,6.45,6.33,6.38,490476.0
2017-06-13,6.38,6.44,6.29,6.43,339731.0
2017-06-14,6.37,6.4,6.03,6.05,1258831.0
2017-06-15,6.0,6.08,5.85,5.9,651698.0
2017-06-16,5.93,5.97,5.83,5.94,450245.0
2017-06-19,5.88,5.98,5.82,5.84,363202.0
2017-06-20,5.72,5.88,5.56,5.81,737077.0
2017-06-21,5.8,5.91,5.65,5.72,900857.0
2017-06-22,5.77,5.83,5.72,5.75,350403.0
2017-06-23,5.78,5.97,5.73,5.95,800055.0
2017-06-26,5.97,6.0,5.83,5.89,455428.0
2017-06-27,5.93,6.05,5.9,5.94,908476.0
2017-06-28,5.94,6.06,5.87,6.03,504068.0
2017-06-29,6.13,6.28,6.12,6.18,1571465.0
2017-06-30,6.18,6.33,6.135,6.28,609893.0
2017-07-04,6.39,6.39,6.27,6.27,199748.0
2017-07-05,6.27,6.28,6.01,6.13,635735.0
2017-07-06,6.2,6.29,5.99,6.01,1139369.0
2017-07-07,5.96,5.97,5.79,5.8,335361.0
2017-07-10,5.78,5.94,5.75,5.89,552737.0
2017-07-11,5.9,5.97,5.79,5.96,480511.0
2017-07-12,6.08,6.23,6.02,6.09,709833.0
2017-07-13,6.1,6.12,5.99,6.09,233208.0
2017-07-14,6.11,6.18,6.05,6.08,176220.0
2017-07-17,6.11,6.11,6.0,6.09,1330820.0
2017-07-18,6.14,6.17,6.05,6.16,568295.0
2017-07-19,6.15,6.53,6.1,6.5,806139.0
2017-07-20,6.57,6.66,6.45,6.47,812728.0
2017-07-21,6.45,6.45,6.33,6.34,296007.0
2017-07-24,6.39,6.41,6.34,6.4,232590.0
2017-07-25,6.5,6.71,6.5,6.56,762590.0
2017-07-26,6.64,7.0,6.59,6.87,1366573.0
2017-07-27,6.83,6.94,6.8,6.85,498703.0
2017-07-28,6.89,6.96,6.7,6.72,395484.0
2017-07-31,6.7,6.76,6.54,6.69,192653.0
2017-08-01,6.6,6.71,6.49,6.65,596274.0
2017-08-02,6.63,6.73,6.59,6.7,562983.0
2017-08-03,6.73,6.75,6.29,6.33,720670.0
2017-08-04,6.3,6.45,6.26,6.37,409126.0
2017-08-08,6.3,6.4,6.18,6.25,295160.0
2017-08-09,6.25,6.38,6.03,6.05,670821.0
2017-08-10,6.05,6.1,5.93,5.93,301979.0
2017-08-11,5.91,6.06,5.91,6.03,383834.0
2017-08-14,6.03,6.11,5.94,5.94,462958.0
2017-08-15,5.93,6.165,5.87,6.09,548264.0
2017-08-16,6.09,6.17,6.07,6.08,410951.0
2017-08-17,6.05,6.27,6.02,6.13,672787.0
2017-08-18,6.15,6.35,6.08,6.3,970898.0
2017-08-21,6.29,6.29,5.97,6.0,310849.0
2017-08-22,6.05,6.08,5.95,5.99,302486.0
2017-08-23,6.0,6.0,5.9,5.95,557315.0
2017-08-24,5.92,5.95,5.76,5.83,368752.0
2017-08-25,5.84,5.91,5.8,5.89,127214.0
2017-08-28,5.9,5.91,5.71,5.79,342164.0
2017-08-29,5.77,5.81,5.69,5.8,237888.0
2017-08-30,5.75,5.89,5.72,5.86,243974.0
2017-08-31,5.91,6.08,5.79,6.02,450601.0
2017-09-01,6.04,6.15,5.93,6.12,356037.0
2017-09-05,6.15,6.22,6.14,6.19,981084.0
2017-09-06,6.22,6.28,6.14,6.21,521613.0
2017-09-07,6.19,6.31,6.19,6.28,398950.0
2017-09-08,6.28,6.29,6.0,6.09,1479830.0
2017-09-11,6.05,6.16,6.04,6.07,251813.0
2017-09-12,6.05,6.33,6.05,6.31,605718.0
2017-09-13,6.33,6.58,6.21,6.48,986515.0
2017-09-14,6.55,6.73,6.44,6.51,740154.0
2017-09-15,6.52,6.61,6.39,6.45,793594.0
2017-09-18,6.42,6.5,6.37,6.48,988932.0
2017-09-19,6.51,6.59,6.36,6.45,590346.0
2017-09-20,6.5,6.79,6.49,6.67,539827.0
2017-09-21,6.61,6.88,6.59,6.82,783153.0
2017-09-22,6.74,6.9,6.74,6.82,793245.0
2017-09-25,6.9,7.04,6.86,6.91,943830.0
2017-09-26,6.85,7.03,6.76,7.01,775939.0
2017-09-27,7.03,7.21,6.95,7.12,1054761.0
2017-09-28,7.15,7.21,7.03,7.06,508511.0
2017-09-29,7.02,7.17,6.99,7.13,745450.0
2017-10-02,6.95,7.07,6.81,7.02,506113.0
2017-10-03,7.0,7.15,6.95,7.12,1032390.0
2017-10-04,7.09,7.2,6.99,7.0,1082093.0
2017-10-05,7.03,7.16,7.03,7.14,700329.0
2017-10-06,7.0,7.16,6.81,6.86,582762.0
2017-10-10,7.01,7.02,6.86,6.88,602179.0
2017-10-11,6.91,7.0,6.83,6.99,564992.0
2017-10-12,6.89,7.0,6.86,6.92,422731.0
2017-10-13,7.0,7.07,6.83,6.83,469383.0
2017-10-16,6.89,6.96,6.71,6.73,597433.0
2017-10-17,6.71,6.71,6.54,6.67,443876.0
2017-10-18,6.8,6.9,6.7,6.7,641752.0
2017-10-19,6.63,6.69,6.54,6.54,258389.0
2017-10-20,6.55,6.65,6.53,6.59,156942.0
2017-10-23,6.62,6.68,6.56,6.58,218362.0
2017-10-24,6.62,6.67,6.5,6.51,278616.0
2017-10-25,6.5,6.55,6.38,6.5,291607.0
2017-10-26,6.48,6.61,6.42,6.58,498031.0
2017-10-27,6.54,6.9,6.54,6.84,445172.0
2017-10-30,6.88,7.06,6.86,6.95,733490.0
2017-10-31,6.95,7.13,6.89,7.07,587888.0
2017-11-01,7.15,7.36,7.14,7.28,1167262.0
2017-11-02,7.26,7.3,7.06,7.2,469673.0
2017-11-03,7.21,7.28,7.12,7.21,642056.0
2017-11-06,7.25,7.47,7.25,7.33,666736.0
2017-11-07,7.31,7.36,7.2,7.31,439585.0
2017-11-08,7.27,7.31,7.14,7.18,473282.0
2017-11-09,7.31,7.37,7.01,7.32,666329.0
2017-11-10,7.32,7.32,7.2,7.27,462527.0
2017-11-13,7.26,7.47,7.25,7.26,571966.0
2017-11-14,7.23,7.23,6.94,6.95,504755.0
2017-11-15,6.9,7.16,6.86,7.05,844369.0
2017-11-16,7.05,7.1,6.95,7.05,488705.0
2017-11-17,7.15,7.27,7.15,7.23,554638.0
2017-11-20,7.18,7.18,7.0,7.01,422250.0
2017-11-21,7.05,7.11,6.96,6.96,234815.0
2017-11-22,7.05,7.1,6.92,7.07,221022.0
2017-11-23,7.08,7.19,7.07,7.13,126381.0
2017-11-24,7.19,7.23,7.12,7.16,635753.0
2017-11-27,7.12,7.14,6.85,6.85,442907.0
2017-11-28,6.85,6.9,6.78,6.8,409699.0
2017-11-29,6.81,6.86,6.66,6.72,385359.0
2017-11-30,6.77,7.1,6.77,7.03,642816.0
2017-12-01,7.1,7.56,7.1,7.4,1110869.0
2017-12-04,7.38,7.45,7.19,7.24,478845.0
2017-12-05,7.21,7.32,7.18,7.28,236377.0
2017-12-06,7.22,7.23,6.97,6.99,837274.0
2017-12-07,7.01,7.01,6.85,6.92,790467.0
2017-12-08,7.02,7.07,6.96,6.99,261521.0
2017-12-11,7.02,7.17,6.95,7.15,235215.0
2017-12-12,7.2,7.25,7.1,7.18,452735.0
2017-12-13,7.21,7.24,7.02,7.03,650911.0
2017-12-14,6.98,7.12,6.93,6.94,511339.0
2017-12-15,6.99,7.04,6.66,6.66,674172.0
2017-12-18,6.74,6.79,6.63,6.68,422282.0
2017-12-19,6.69,6.74,6.58,6.65,762500.0
2017-12-20,6.68,6.97,6.61,6.92,895631.0
2017-12-21,6.87,7.09,6.83,7.06,359259.0
2017-12-22,7.07,7.11,6.98,7.07,165304.0
2017-12-27,7.15,7.24,7.0,7.12,212684.0
2017-12-28,7.13,7.24,7.09,7.23,315112.0
2017-12-29,7.24,7.3,7.16,7.19,266775.0
2018-01-02,7.19,7.45,7.17,7.4,691750.0
2018-01-03,7.4,7.51,7.35,7.44,781571.0
2018-01-04,7.44,7.5,7.27,7.42,612552.0
2018-01-05,7.37,7.39,7.09,7.13,303522.0
2018-01-08,7.17,7.19,6.97,7.11,619858.0
2018-01-09,7.08,7.23,7.05,7.16,873724.0
2018-01-10,7.2,7.36,7.17,7.26,1536176.0
2018-01-11,7.32,7.55,7.23,7.47,1814156.0
2018-01-12,7.45,7.65,7.41,7.57,1422792.0
2018-01-15,7.61,7.82,7.59,7.81,895405.0
2018-01-16,7.78,7.81,7.55,7.6,1175094.0
2018-01-17,7.45,7.7,7.42,7.64,531820.0
2018-01-18,7.62,7.72,7.5,7.51,648117.0
2018-01-19,7.42,7.64,7.4,7.57,640945.0
2018-01-22,7.54,7.77,7.53,7.74,773249.0
2018-01-23,7.73,8.07,7.73,8.03,1497715.0
2018-01-24,8.04,8.14,7.89,8.03,1049431.0
2018-01-25,8.09,8.2,7.83,7.89,906414.0
2018-01-26,7.91,8.07,7.88,8.05,459541.0
2018-01-29,8.01,8.01,7.76,7.79,590852.0
2018-01-30,7.77,7.84,7.48,7.68,1338369.0
2018-01-31,7.67,7.68,7.37,7.54,1252271.0
2018-02-01,7.57,7.79,7.46,7.59,547511.0
2018-02-02,7.48,7.65,7.33,7.48,790778.0
2018-02-05,7.3,7.57,7.2,7.32,502937.0
2018-02-06,7.24,7.51,7.2,7.46,666185.0
2018-02-07,7.46,7.56,7.07,7.2,660613.0
2018-02-08,7.22,7.4,6.97,7.0,1527396.0
2018-02-09,7.0,7.1,6.75,6.99,1298797.0
2018-02-12,7.03,7.28,7.02,7.12,519215.0
2018-02-13,7.09,7.13,7.0,7.01,381796.0
2018-02-14,6.9,7.3,6.87,7.18,1151337.0
2018-02-15,7.18,7.24,6.98,7.15,784155.0
2018-02-16,7.08,7.23,6.98,7.12,934734.0
2018-02-20,7.18,7.285,7.09,7.15,1637899.0
2018-02-21,7.13,7.255,7.08,7.08,784714.0
2018-02-22,7.14,7.235,7.05,7.13,1842149.0
2018-02-23,7.17,7.26,7.1,7.19,679133.0
2018-02-26,7.24,7.42,7.15,7.31,845674.0
2018-02-27,7.28,7.34,7.11,7.11,669400.0
2018-02-28,7.16,7.22,6.8,6.82,1326603.0
2018-03-01,6.81,6.84,6.51,6.52,1663137.0
2018-03-02,6.46,6.54,6.39,6.43,723350.0
2018-03-05,6.43,6.62,6.4,6.53,662981.0
2018-03-06,6.57,6.58,6.44,6.51,652331.0
2018-03-07,6.5,6.67,6.36,6.47,1119414.0
2018-03-08,6.47,6.51,6.35,6.37,522059.0
2018-03-09,6.42,6.55,6.4,6.46,567338.0
2018-03-12,6.44,6.5,6.39,6.43,309607.0
2018-03-13,6.45,6.53,6.39,6.47,480513.0
2018-03-14,6.5,6.515,6.4,6.46,409477.0
2018-03-15,6.49,6.58,6.48,6.52,271971.0
2018-03-16,6.52,6.7,6.5,6.69,340391.0
2018-03-19,6.63,6.67,6.48,6.51,358167.0
2018-03-20,6.59,6.7,6.58,6.63,1452150.0
2018-03-21,6.7,7.06,6.695,6.96,1265645.0
2018-03-22,6.87,6.92,6.81,6.88,566093.0
2018-03-23,6.96,7.09,6.79,6.82,562350.0
2018-03-26,6.87,6.93,6.65,6.79,878384.0
2018-03-27,6.8,7.02,6.75,6.82,448657.0
2018-03-28,6.81,6.83,6.59,6.64,804942.0
2018-03-29,6.68,6.96,6.68,6.88,615503.0
2018-04-02,6.86,6.88,6.67,6.75,391970.0
2018-04-03,6.81,7.09,6.79,7.05,578650.0
2018-04-04,6.9,7.02,6.8,7.01,456195.0
2018-04-05,7.0,7.4,6.87,7.33,1265462.0
2018-04-06,7.3,7.48,7.16,7.19,700576.0
2018-04-09,7.21,7.46,7.21,7.29,891901.0
2018-04-10,7.45,7.79,7.4,7.64,787227.0
2018-04-11,7.68,7.81,7.6,7.69,1384274.0
2018-04-12,7.72,7.84,7.59,7.81,1252660.0
2018-04-13,7.82,7.88,7.64,7.68,407740.0
2018-04-16,7.7,7.77,7.63,7.7,468041.0
2018-04-17,7.67,7.88,7.57,7.87,690103.0
2018-04-18,7.96,8.3,7.95,8.09,1373967.0
2018-04-19,8.12,8.24,8.0,8.0,651693.0
2018-04-20,7.94,7.94,7.68,7.81,511081.0
2018-04-23,7.7,8.01,7.56,7.98,635212.0
2018-04-24,7.99,8.17,7.91,8.04,1021620.0
2018-04-25,8.02,8.23,7.98,8.17,607584.0
2018-04-26,8.23,8.26,8.05,8.21,670568.0
2018-04-27,8.16,8.27,8.11,8.16,181338.0
2018-04-30,8.08,8.22,8.05,8.12,373696.0
2018-05-01,8.09,8.18,8.04,8.1,464619.0
2018-05-02,8.08,8.47,8.04,8.39,934174.0
2018-05-03,8.34,8.45,8.21,8.42,868700.0
2018-05-04,8.41,8.59,8.31,8.39,532662.0
2018-05-07,8.51,8.71,8.39,8.41,678010.0
2018-05-08,8.45,8.51,8.16,8.45,513127.0
2018-05-09,8.5,8.67,8.43,8.57,1074239.0
2018-05-10,8.63,8.65,8.3,8.33,862489.0
2018-05-11,8.34,8.38,8.15,8.26,1102708.0
2018-05-14,8.32,8.53,8.25,8.49,640971.0
2018-05-15,8.48,8.55,8.38,8.47,915917.0
2018-05-16,8.43,8.67,8.43,8.65,552392.0
2018-05-17,8.68,8.83,8.65,8.76,648965.0
2018-05-18,8.72,8.82,8.72,8.8,414774.0
2018-05-22,8.84,8.97,8.55,8.56,1092770.0
2018-05-23,8.58,8.66,8.49,8.55,533213.0
2018-05-24,8.45,8.59,8.38,8.43,710950.0
2018-05-25,8.26,8.33,8.13,8.3,432636.0
2018-05-28,8.2,8.27,8.11,8.16,190717.0
2018-05-29,8.18,8.36,8.08,8.3,514319.0
2018-05-30,8.44,8.63,8.34,8.59,525739.0
2018-05-31,8.5,8.68,8.49,8.57,474734.0
2018-06-01,8.54,8.62,8.3,8.34,520155.0
2018-06-04,8.29,8.3,8.03,8.08,31300.0
2018-06-05,8.02,8.28,8.01,8.21,245557.0
2018-06-06,8.25,8.26,8.07,8.16,274972.0
2018-06-07,8.27,8.48,8.27,8.42,448088.0
2018-06-08,8.38,8.41,8.14,8.19,706153.0
2018-06-11,8.16,8.3,8.11,8.25,489812.0
2018-06-12,8.25,8.41,8.16,8.24,350764.0
2018-06-13,8.2,8.25,8.06,8.11,710401.0
2018-06-14,8.16,8.17,8.0,8.09,480472.0
2018-06-15,8.09,8.33,7.95,8.04,1068375.0
2018-06-18,8.01,8.28,7.98,8.25,338068.0
2018-06-19,8.1,8.3,8.06,8.2,512360.0
2018-06-20,8.28,8.45,8.21,8.38,611922.0
2018-06-21,8.32,8.35,8.2,8.35,611299.0
2018-06-22,8.47,8.8,8.47,8.73,916570.0
2018-06-25,8.75,8.77,8.54,8.57,537875.0
2018-06-26,8.63,8.91,8.6,8.79,809172.0
2018-06-27,8.95,9.3,8.95,9.13,1168431.0
2018-06-28,9.18,9.19,8.82,8.85,447548.0
2018-06-29,8.87,8.95,8.79,8.93,456684.0
2018-07-03,9.04,9.1,8.88,9.02,880434.0
2018-07-04,9.0,9.05,8.95,8.99,298445.0
2018-07-05,9.0,9.08,8.91,9.02,1228226.0
2018-07-06,8.97,9.11,8.92,9.0,901734.0
2018-07-09,9.12,9.12,8.83,8.85,722318.0
2018-07-10,8.95,9.06,8.895,9.05,919208.0
2018-07-11,8.97,9.07,8.82,8.89,403365.0
2018-07-12,8.94,9.01,8.76,9.01,506198.0
2018-07-13,8.93,9.2,8.89,9.17,925456.0
2018-07-16,9.0,9.08,8.97,8.99,666930.0
2018-07-17,8.93,9.09,8.77,9.05,345302.0
2018-07-18,8.88,9.09,8.88,9.07,471706.0
2018-07-19,8.98,9.15,8.98,9.13,415647.0
2018-07-20,9.18,9.39,9.16,9.34,824872.0
2018-07-23,9.4,9.61,9.4,9.55,956447.0
2018-07-24,9.57,9.82,9.56,9.75,929790.0
2018-07-25,9.8,9.87,9.69,9.87,976837.0
2018-07-26,9.87,9.94,9.735,9.77,542326.0
2018-07-27,9.73,9.76,9.63,9.67,670169.0
2018-07-30,9.81,9.925,9.76,9.88,989749.0
2018-07-31,9.85,10.01,9.77,9.94,1338664.0
2018-08-01,9.81,9.91,9.68,9.8,520911.0
2018-08-02,9.7,9.91,9.7,9.81,399377.0
2018-08-03,9.82,9.89,9.55,9.64,761215.0
2018-08-07,9.8,9.8,9.54,9.54,426726.0
2018-08-08,9.55,9.57,9.23,9.28,693878.0
2018-08-09,9.26,9.28,9.03,9.22,691122.0
2018-08-10,9.26,9.55,9.1,9.47,880403.0
2018-08-13,9.4,9.565,9.3,9.36,438424.0
2018-08-14,9.47,9.51,9.29,9.29,330468.0
2018-08-15,9.18,9.23,8.75,8.79,979591.0
2018-08-16,8.87,8.88,8.71,8.75,880757.0
2018-08-17,8.75,8.82,8.62,8.68,607509.0
2018-08-20,8.66,8.82,8.65,8.76,605311.0
2018-08-21,8.93,9.12,8.83,9.07,1060631.0
2018-08-22,9.2,9.42,9.17,9.34,543585.0
2018-08-23,9.28,9.37,9.26,9.33,221983.0
2018-08-24,9.45,9.56,9.365,9.53,370072.0
2018-08-27,9.54,9.56,9.42,9.49,309074.0
2018-08-28,9.49,9.49,9.34,9.42,217074.0
2018-08-29,9.44,9.5,9.33,9.34,318880.0
2018-08-30,9.37,9.43,9.04,9.25,610663.0
2018-08-31,9.21,9.26,9.12,9.16,644534.0
2018-09-04,8.85,8.99,8.35,8.4,2055636.0
2018-09-05,8.35,8.35,8.07,8.13,1774632.0
2018-09-06,8.13,8.17,7.95,8.09,529537.0
2018-09-07,8.08,8.2,7.93,8.06,991218.0
2018-09-10,8.09,8.22,8.0,8.0,398183.0
2018-09-11,7.98,8.15,7.86,8.11,1039333.0
2018-09-12,8.24,8.29,8.13,8.18,852915.0
2018-09-13,8.15,8.25,7.96,8.16,461683.0
2018-09-14,8.16,8.25,8.03,8.06,608736.0
2018-09-17,8.1,8.12,7.9,7.91,747034.0
2018-09-18,7.98,8.05,7.88,7.96,760938.0
2018-09-19,8.08,8.13,7.94,7.94,711689.0
2018-09-20,8.05,8.11,7.86,7.91,300484.0
2018-09-21,7.93,8.07,7.88,8.03,874990.0
2018-09-24,8.17,8.31,8.12,8.28,741324.0
2018-09-25,8.4,8.43,8.18,8.32,681071.0
2018-09-26,8.2,8.31,8.15,8.17,612202.0
2018-09-27,8.24,8.32,8.15,8.28,1573491.0
2018-09-28,8.28,8.555,8.28,8.41,1208009.0
2018-10-01,8.65,8.66,8.42,8.45,530904.0
2018-10-02,8.47,8.5,8.025,8.08,718670.0
2018-10-03,8.12,8.27,8.01,8.24,644605.0
2018-10-04,8.19,8.25,7.79,7.89,535170.0
2018-10-05,7.89,7.94,7.65,7.69,847588.0
2018-10-09,7.7,7.74,7.52,7.56,1187094.0
2018-10-10,7.57,7.62,7.15,7.23,1183105.0
2018-10-11,7.12,7.3,7.1,7.18,1074744.0
2018-10-12,7.26,7.31,7.09,7.25,522939.0
2018-10-15,7.29,7.34,7.14,7.16,634405.0
2018-10-16,7.07,7.2,7.03,7.16,451147.0
2018-10-17,7.12,7.16,6.95,7.0,459939.0
2018-10-18,6.91,6.95,6.795,6.86,555626.0
2018-10-19,6.89,7.03,6.81,6.83,505949.0
2018-10-22,6.82,6.86,6.7,6.78,514310.0
2018-10-23,6.6,6.6,6.22,6.47,985394.0
2018-10-24,6.56,6.76,5.94,6.1,2125626.0
2018-10-25,6.16,6.45,6.05,6.27,1495395.0
2018-10-26,6.19,6.43,6.09,6.32,900388.0
2018-10-29,6.29,6.36,5.91,5.99,776320.0
2018-10-30,5.76,5.88,5.68,5.82,780958.0
2018-10-31,5.87,6.13,5.86,6.08,999236.0
2018-11-01,6.09,6.27,6.05,6.21,498274.0
2018-11-02,6.21,6.31,5.86,5.97,643220.0
2018-11-05,6.03,6.28,6.03,6.2,586827.0
2018-11-06,6.23,6.3,5.97,6.04,478869.0
2018-11-07,6.11,6.15,5.94,5.98,453467.0
2018-11-08,5.96,5.98,5.71,5.74,845621.0
2018-11-09,5.56,5.56,4.86,5.2,5059189.0
2018-11-12,5.29,5.36,5.02,5.03,2554907.0
2018-11-13,5.0,5.09,4.69,4.75,2209225.0
2018-11-14,4.82,4.97,4.55,4.73,2216315.0
2018-11-15,4.75,4.95,4.7,4.85,645082.0
2018-11-16,4.91,4.92,4.66,4.84,1161410.0
2018-11-19,4.82,4.94,4.68,4.93,1133979.0
2018-11-20,4.84,4.9,4.7,4.77,1008343.0
2018-11-21,4.86,5.11,4.8,5.03,986609.0
2018-11-22,5.0,5.04,4.9,4.98,563652.0
2018-11-23,4.85,4.85,4.49,4.63,1327708.0
2018-11-26,4.66,4.78,4.53,4.58,2162181.0
2018-11-27,4.55,4.62,4.4,4.43,1070973.0
2018-11-28,4.43,4.5,4.24,4.28,1914785.0
2018-11-29,4.3,4.54,4.28,4.49,1131969.0
2018-11-30,4.47,4.49,4.175,4.38,1799301.0
2018-12-03,4.72,4.88,4.49,4.58,1579117.0
2018-12-04,4.61,4.69,4.24,4.26,1102732.0
2018-12-05,4.28,4.35,4.17,4.26,861937.0
2018-12-06,4.12,4.19,4.04,4.15,918791.0
2018-12-07,4.3,4.41,4.16,4.21,983267.0
2018-12-10,4.18,4.27,3.97,4.04,1063346.0
2018-12-11,4.13,4.19,3.98,4.12,2204061.0
2018-12-12,4.25,4.61,4.19,4.42,1711883.0
2018-12-13,4.45,4.73,4.27,4.67,2045036.0
2018-12-14,4.51,4.73,4.47,4.51,2379321.0
2018-12-17,4.52,4.57,4.38,4.42,1293072.0
2018-12-18,4.45,4.45,4.26,4.29,1069236.0
2018-12-19,4.35,4.48,4.29,4.43,4361327.0
2018-12-20,4.41,4.6,4.29,4.39,1686442.0
2018-12-21,4.36,4.4,4.15,4.19,1309875.0
2018-12-24,4.14,4.19,4.035,4.04,335941.0
2018-12-27,4.12,4.4,4.12,4.4,787807.0
2018-12-28,4.39,4.74,4.39,4.64,1495279.0
2018-12-31,4.68,4.76,4.47,4.64,622234.0
2019-01-02,4.52,4.87,4.44,4.68,1131020.0
2019-01-03,4.7,4.79,4.57,4.62,1407959.0
2019-01-04,4.75,5.01,4.67,4.92,3974299.0
2019-01-07,4.97,5.07,4.82,4.93,1843740.0
2019-01-08,5.03,5.05,4.7,4.76,1487842.0
2019-01-09,4.87,5.15,4.86,5.08,3232042.0
2019-01-10,5.01,5.15,4.94,5.07,1630405.0
2019-01-11,5.0,5.06,4.895,4.96,1387276.0
2019-01-14,4.93,5.0,4.79,4.82,709901.0
2019-01-15,4.87,4.97,4.84,4.89,750780.0
2019-01-16,4.92,4.97,4.77,4.96,936536.0
2019-01-17,4.92,4.93,4.73,4.87,964322.0
2019-01-18,4.88,4.97,4.83,4.88,722306.0
2019-01-21,4.9,4.94,4.79,4.82,230611.0
2019-01-22,4.74,4.79,4.58,4.63,963956.0
2019-01-23,4.68,4.71,4.53,4.63,822750.0
2019-01-24,4.63,4.8,4.54,4.74,1196200.0
2019-01-25,4.75,4.79,4.6,4.62,1554518.0
2019-01-28,4.51,4.63,4.44,4.62,639504.0
2019-01-29,4.66,4.77,4.54,4.59,1278616.0
2019-01-30,4.64,4.74,4.52,4.65,1750224.0
2019-01-31,4.65,4.66,4.44,4.51,1930761.0
2019-02-01,4.51,4.55,4.41,4.51,442221.0
2019-02-04,4.49,4.49,4.34,4.4,900787.0
2019-02-05,4.39,4.49,4.33,4.34,475891.0
2019-02-06,4.32,4.47,4.23,4.46,992827.0
2019-02-07,4.45,4.46,4.15,4.25,961807.0
2019-02-08,4.28,4.3,4.16,4.19,1298279.0
2019-02-11,4.16,4.26,4.09,4.24,622313.0
2019-02-12,4.31,4.49,4.3,4.46,1430579.0
2019-02-13,4.45,4.72,4.43,4.7,1614403.0
2019-02-14,4.69,4.81,4.63,4.75,956148.0
2019-02-15,4.81,4.955,4.79,4.89,1005405.0
2019-02-19,4.88,4.88,4.66,4.72,804207.0
2019-02-20,4.7,4.88,4.65,4.86,1607030.0
2019-02-21,4.9,5.22,4.85,5.12,2569841.0
2019-02-22,5.19,5.4,5.16,5.32,2191192.0
2019-02-25,5.32,5.54,5.25,5.46,1517901.0
2019-02-26,5.47,5.52,5.32,5.47,1198147.0
2019-02-27,5.5,5.58,5.415,5.44,818757.0
2019-02-28,5.45,5.45,5.22,5.25,953673.0
2019-03-01,5.35,5.49,5.28,5.41,1140330.0
2019-03-04,5.45,5.45,5.03,5.18,1316578.0
2019-03-05,5.24,5.26,5.12,5.15,628700.0
2019-03-06,5.11,5.23,4.96,5.2,1030160.0
2019-03-07,5.2,5.32,5.02,5.32,1000528.0
2019-03-08,5.15,5.2,5.03,5.15,570782.0
2019-03-11,5.13,5.26,5.01,5.16,581560.0
2019-03-12,5.21,5.27,5.135,5.23,512986.0
2019-03-13,5.3,5.39,5.28,5.34,667327.0
2019-03-14,5.34,5.41,5.24,5.32,483413.0
2019-03-15,5.32,5.42,5.22,5.27,471130.0
2019-03-18,5.3,5.49,5.25,5.48,605440.0
2019-03-19,5.49,5.71,5.48,5.53,1597967.0
2019-03-20,5.5,5.85,5.47,5.84,845311.0
2019-03-21,5.81,6.09,5.81,6.03,1566437.0
2019-03-22,5.91,5.93,5.64,5.79,1188540.0
2019-03-25,5.75,5.77,5.65,5.72,446675.0
2019-03-26,5.89,5.98,5.76,5.78,864077.0
2019-03-27,5.77,5.85,5.59,5.61,374182.0
2019-03-28,5.5,5.59,5.41,5.45,638231.0
2019-03-29,5.58,5.61,5.45,5.51,575137.0
2019-04-01,5.59,5.65,5.4,5.42,799214.0
2019-04-02,5.43,5.52,5.34,5.47,1053810.0
2019-04-03,5.43,5.49,5.28,5.32,524135.0
2019-04-04,5.32,5.36,5.24,5.28,547503.0
2019-04-05,5.34,5.5,5.34,5.48,777564.0
2019-04-08,5.53,5.84,5.53,5.8,744008.0
2019-04-09,5.79,5.84,5.65,5.71,709565.0
2019-04-10,5.75,5.95,5.75,5.88,1352817.0
2019-04-11,5.83,6.15,5.77,5.82,1457185.0
2019-04-12,5.97,5.99,5.75,5.79,701304.0
2019-04-15,5.79,5.94,5.71,5.92,2188116.0
2019-04-16,5.92,5.92,5.66,5.71,826611.0
2019-04-17,5.75,5.87,5.64,5.69,715237.0
2019-04-18,5.71,5.75,5.56,5.63,660871.0
2019-04-22,5.74,5.85,5.66,5.81,852040.0
2019-04-23,5.79,6.1,5.78,5.97,1145961.0
2019-04-24,6.01,6.02,5.72,5.79,411791.0
2019-04-25,5.76,5.76,5.56,5.61,1351938.0
2019-04-26,5.53,5.62,5.44,5.59,1048401.0
2019-04-29,5.59,5.73,5.52,5.59,1294281.0
2019-04-30,5.65,5.72,5.34,5.54,646986.0
2019-05-01,5.51,5.53,5.19,5.2,937972.0
2019-05-02,5.07,5.16,4.91,4.99,1336964.0
2019-05-03,5.04,5.16,4.93,5.11,873263.0
2019-05-06,5.01,5.26,5.0,5.17,622405.0
2019-05-07,5.1,5.22,5.0,5.22,1074300.0
2019-05-08,5.22,5.41,5.07,5.38,724142.0
2019-05-09,5.32,5.5,5.29,5.45,581524.0
2019-05-10,5.44,5.5,5.34,5.41,294742.0
2019-05-13,5.44,5.45,5.17,5.3,455316.0
2019-05-14,5.35,5.56,5.31,5.49,978113.0
2019-05-15,5.42,5.55,5.29,5.5,438529.0
2019-05-16,5.55,5.62,5.42,5.52,350838.0
2019-05-17,5.51,5.51,5.35,5.39,201577.0
2019-05-21,5.4,5.49,5.295,5.39,426095.0
2019-05-22,5.35,5.41,5.09,5.11,607644.0
2019-05-23,5.01,5.01,4.63,4.66,1693101.0
2019-05-24,4.72,4.79,4.64,4.73,912668.0
2019-05-27,4.74,4.8,4.7,4.79,364467.0
2019-05-28,4.8,4.82,4.68,4.72,1090959.0
2019-05-29,4.6,4.77,4.52,4.69,654983.0
2019-05-30,4.69,4.71,4.5,4.5,374893.0
2019-05-31,4.43,4.51,4.36,4.39,834424.0
2019-06-03,4.44,4.58,4.32,4.36,977217.0
2019-06-04,4.41,4.47,4.355,4.47,805313.0
2019-06-05,4.45,4.48,4.215,4.31,1393707.0
2019-06-06,4.3,4.4,4.21,4.35,349695.0
2019-06-07,4.33,4.43,4.26,4.38,400448.0
2019-06-10,4.4,4.43,4.09,4.09,1096457.0
2019-06-11,4.14,4.2,4.07,4.08,1192102.0
2019-06-12,4.02,4.05,3.81,3.83,2718463.0
2019-06-13,3.95,4.04,3.81,3.86,4330446.0
2019-06-14,3.88,3.97,3.79,3.79,1383737.0
2019-06-17,3.78,3.94,3.77,3.92,1201177.0
2019-06-18,3.97,4.11,3.96,4.08,1304509.0
2019-06-19,4.1,4.31,4.06,4.16,2535909.0
2019-06-20,4.27,4.34,4.14,4.15,934411.0
2019-06-21,4.17,4.22,4.09,4.14,313692.0
2019-06-24,4.15,4.2,4.05,4.09,387554.0
2019-06-25,4.09,4.17,4.06,4.13,356626.0
2019-06-26,4.19,4.41,4.14,4.28,528896.0
2019-06-27,4.28,4.28,3.96,3.97,883348.0
2019-06-28,3.98,4.0,3.81,3.9,2209310.0
2019-07-02,3.92,3.92,3.74,3.84,716579.0
2019-07-03,3.9,3.92,3.77,3.8,263544.0
2019-07-04,3.79,3.83,3.73,3.81,263691.0
2019-07-05,3.8,3.89,3.74,3.84,331782.0
2019-07-08,3.82,3.83,3.72,3.81,706220.0
2019-07-09,3.8,3.81,3.66,3.68,976378.0
2019-07-10,3.75,3.93,3.75,3.91,1657344.0
2019-07-11,3.94,4.06,3.875,3.89,421289.0
2019-07-12,3.9,3.94,3.79,3.79,597002.0
2019-07-15,3.8,3.98,3.77,3.93,871167.0
2019-07-16,3.91,3.91,3.77,3.85,568656.0
2019-07-17,3.86,3.86,3.74,3.81,621910.0
2019-07-18,3.79,3.85,3.73,3.77,804542.0
2019-07-19,3.74,3.89,3.71,3.86,492271.0
2019-07-22,3.86,4.01,3.83,3.96,916733.0
2019-07-23,3.96,3.99,3.88,3.93,334248.0
2019-07-24,3.93,4.05,3.83,3.9,947702.0
2019-07-25,3.92,3.94,3.77,3.81,526771.0
2019-07-26,3.8,3.83,3.74,3.77,424626.0
2019-07-29,3.77,3.78,3.59,3.64,737849.0
2019-07-30,3.63,4.02,3.5,3.93,1731234.0
2019-07-31,3.95,4.18,3.95,4.18,1103845.0
2019-08-01,4.07,4.16,3.76,3.86,947674.0
2019-08-02,3.87,3.91,3.71,3.76,721601.0
2019-08-06,3.67,3.71,3.44,3.53,921839.0
2019-08-07,3.35,3.44,3.19,3.32,1650449.0
2019-08-08,3.34,3.41,3.13,3.17,2495162.0
2019-08-09,3.23,3.28,3.15,3.24,1677460.0
2019-08-12,3.25,3.27,3.06,3.09,1032155.0
2019-08-13,3.1,3.19,3.06,3.16,620752.0
2019-08-14,3.07,3.09,2.76,2.78,1359514.0
2019-08-15,2.78,2.8,2.59,2.7,2679596.0
2019-08-16,2.7,2.85,2.69,2.84,985091.0
2019-08-19,2.93,3.01,2.86,3.0,1020327.0
2019-08-20,2.97,3.01,2.84,2.92,733768.0
2019-08-21,2.94,2.99,2.82,2.85,1017835.0
2019-08-22,2.86,2.88,2.71,2.71,764681.0
2019-08-23,2.68,2.69,2.53,2.57,1150806.0
2019-08-26,2.59,2.59,2.45,2.51,1151806.0
2019-08-27,2.54,2.56,2.47,2.5,867505.0
2019-08-28,2.53,2.77,2.51,2.76,1130886.0
2019-08-29,2.79,2.85,2.76,2.82,816851.0
2019-08-30,2.82,2.86,2.73,2.82,1370137.0
2019-09-03,2.82,2.91,2.76,2.9,976272.0
2019-09-04,2.96,3.01,2.94,2.99,918279.0
2019-09-05,3.02,3.04,2.98,3.0,656834.0
2019-09-06,3.0,3.0,2.9,2.93,1775753.0
2019-09-09,2.98,3.11,2.955,2.99,2736397.0
2019-09-10,3.03,3.215,3.02,3.08,1517556.0
2019-09-11,3.09,3.21,3.01,3.03,1773336.0
2019-09-12,2.99,3.29,2.96,3.25,2358329.0
2019-09-13,3.29,3.41,3.24,3.35,1173234.0
2019-09-16,3.7,3.85,3.5,3.6,2550864.0
2019-09-17,3.63,3.74,3.41,3.62,1978877.0
2019-09-18,3.57,3.61,3.49,3.55,930933.0
2019-09-19,3.56,3.58,3.49,3.51,770235.0
2019-09-20,3.52,3.6,3.45,3.55,630255.0
2019-09-23,3.56,3.74,3.56,3.71,1102167.0
2019-09-24,3.71,3.71,3.49,3.5,2363653.0
2019-09-25,3.45,3.52,3.38,3.46,1700789.0
2019-09-26,3.43,3.47,3.37,3.46,413669.0
2019-09-27,3.42,3.55,3.42,3.54,684513.0
2019-09-30,3.52,3.54,3.43,3.48,453147.0
2019-10-01,3.47,3.5,3.25,3.25,707863.0
2019-10-02,3.23,3.23,3.0,3.05,785781.0
2019-10-03,3.01,3.13,2.98,3.06,591981.0
2019-10-04,3.05,3.15,3.02,3.1,471627.0
2019-10-07,3.1,3.14,3.03,3.11,318518.0
2019-10-08,3.06,3.11,2.93,2.96,615118.0
2019-10-09,2.99,3.03,2.87,2.9,676542.0
2019-10-10,2.89,3.0,2.89,2.92,420035.0
2019-10-11,2.98,3.03,2.97,3.02,402989.0
2019-10-15,3.03,3.1,2.97,3.09,581346.0
2019-10-16,3.08,3.15,3.06,3.15,648118.0
2019-10-17,3.14,3.14,3.09,3.1,456683.0
2019-10-18,3.12,3.12,2.95,2.97,568077.0
2019-10-21,2.95,3.085,2.95,3.08,431452.0
2019-10-22,3.07,3.12,2.98,3.06,486117.0
2019-10-23,3.03,3.14,2.99,3.13,650598.0
2019-10-24,3.14,3.17,3.08,3.1,384394.0
2019-10-25,3.08,3.23,3.06,3.15,348790.0
2019-10-28,3.15,3.21,3.04,3.05,287895.0
2019-10-29,3.0,3.14,2.99,3.11,352578.0
2019-10-30,3.08,3.12,2.93,2.96,460877.0
2019-10-31,2.95,2.95,2.83,2.88,268756.0
2019-11-01,2.91,3.01,2.89,2.97,688793.0
2019-11-04,3.02,3.23,3.0,3.22,823783.0
2019-11-05,3.25,3.43,3.23,3.25,1125467.0
2019-11-06,3.23,3.28,3.15,3.24,389446.0
2019-11-07,3.3,3.33,3.215,3.28,1004293.0
2019-11-08,3.15,3.53,3.04,3.48,1332624.0
2019-11-11,3.45,3.5,3.32,3.49,351302.0
2019-11-12,3.53,3.58,3.47,3.5,615036.0
2019-11-13,3.5,3.5,3.38,3.44,522507.0
2019-11-14,3.43,3.44,3.33,3.37,516363.0
2019-11-15,3.39,3.52,3.33,3.47,353323.0
2019-11-18,3.45,3.45,3.36,3.38,622519.0
2019-11-19,3.37,3.4,3.265,3.35,509152.0
2019-11-20,3.35,3.59,3.3,3.54,950251.0
2019-11-21,3.59,3.77,3.51,3.72,1038722.0
2019-11-22,3.73,3.85,3.69,3.81,641370.0
2019-11-25,3.82,4.07,3.72,3.97,2313536.0
2019-11-26,4.0,4.01,3.82,3.88,715360.0
2019-11-27,3.89,3.95,3.79,3.94,391927.0
2019-11-28,3.93,3.94,3.83,3.89,270094.0
2019-11-29,3.84,3.93,3.83,3.85,349897.0
2019-12-02,3.9,3.92,3.81,3.84,595349.0
2019-12-03,3.83,3.84,3.705,3.84,399123.0
2019-12-04,3.9,4.22,3.87,4.18,1298075.0
2019-12-05,4.21,4.46,4.19,4.34,1898823.0
2019-12-06,4.37,4.55,4.33,4.5,939584.0
2019-12-09,4.43,4.6,4.39,4.44,433245.0
2019-12-10,4.43,4.57,4.39,4.47,299015.0
2019-12-11,4.48,4.48,4.375,4.44,471717.0
2019-12-12,4.45,4.55,4.44,4.51,622132.0
2019-12-13,4.51,4.605,4.46,4.53,896425.0
2019-12-16,4.6,4.6,4.49,4.54,1442730.0
2019-12-17,4.55,4.78,4.53,4.71,2486185.0
2019-12-18,4.73,4.82,4.59,4.75,623708.0
2019-12-19,4.75,4.87,4.73,4.77,416365.0
2019-12-20,4.75,4.75,4.59,4.68,578862.0
2019-12-23,4.67,4.855,4.67,4.79,486104.0
2019-12-24,4.8,4.88,4.75,4.8,117806.0
2019-12-27,4.82,4.89,4.73,4.79,257432.0
2019-12-30,4.82,4.93,4.74,4.75,331151.0
2019-12-31,4.69,4.92,4.61,4.87,458449.0
2020-01-02,4.86,4.87,4.67,4.72,288958.0
2020-01-03,4.85,4.96,4.75,4.8,543489.0
2020-01-06,4.9,4.995,4.85,4.95,725728.0
2020-01-07,4.92,4.92,4.615,4.67,1088056.0
2020-01-08,4.67,4.71,4.3,4.46,2276004.0
2020-01-09,4.5,4.58,4.33,4.5,872119.0
2020-01-10,4.52,4.52,4.33,4.36,947333.0
2020-01-13,4.32,4.41,4.21,4.37,601058.0
2020-01-14,4.38,4.42,4.33,4.38,670169.0
2020-01-15,4.37,4.39,4.27,4.3,701320.0
2020-01-16,4.34,4.53,4.3,4.35,472265.0
2020-01-17,4.37,4.405,4.23,4.26,407269.0
2020-01-20,4.25,4.29,4.16,4.23,219895.0
2020-01-21,4.25,4.28,4.11,4.16,834482.0
2020-01-22,4.14,4.17,4.01,4.15,1375079.0
2020-01-23,4.01,4.15,3.94,4.1,729176.0
2020-01-24,4.1,4.17,4.05,4.11,425653.0
2020-01-27,3.96,4.01,3.86,3.94,923269.0
2020-01-28,3.96,4.03,3.91,3.94,472924.0
2020-01-29,3.97,4.06,3.89,3.91,575804.0
2020-01-30,3.85,3.99,3.75,3.87,1308951.0
2020-01-31,3.81,3.87,3.72,3.8,482788.0
2020-02-03,3.79,3.83,3.72,3.79,850685.0
2020-02-04,3.86,3.9,3.73,3.73,327701.0
2020-02-05,3.85,3.98,3.82,3.93,1227928.0
2020-02-06,3.94,3.94,3.81,3.83,664220.0
2020-02-07,3.75,3.83,3.66,3.75,620906.0
2020-02-10,3.72,3.72,3.57,3.67,713996.0
2020-02-11,3.7,3.84,3.645,3.65,623537.0
2020-02-12,3.69,3.84,3.69,3.78,1133408.0
2020-02-13,3.78,3.86,3.72,3.85,1233601.0
2020-02-14,3.87,3.93,3.76,3.78,827906.0
2020-02-18,3.76,3.78,3.69,3.77,1149410.0
2020-02-19,3.78,3.875,3.76,3.87,1805152.0
2020-02-20,3.89,3.98,3.88,3.93,1704809.0
2020-02-21,3.9,3.9,3.67,3.71,1363708.0
2020-02-24,3.53,3.54,3.39,3.42,578940.0
2020-02-25,3.4,3.41,3.23,3.28,802407.0
2020-02-26,3.28,3.37,3.2,3.2,509656.0
2020-02-27,3.1,3.18,2.87,3.12,829319.0
2020-02-28,2.9,3.2,2.88,3.2,1358584.0
2020-03-02,3.27,3.27,3.05,3.24,623633.0
2020-03-03,3.23,3.32,2.96,3.04,1217005.0
2020-03-04,3.1,3.11,2.955,3.09,815151.0
2020-03-05,3.01,3.07,2.975,3.06,488614.0
2020-03-06,2.97,3.025,2.57,2.61,1802724.0
2020-03-09,1.9,1.92,1.55,1.62,4048058.0
2020-03-10,2.08,2.08,1.35,1.45,3246984.0
2020-03-11,1.39,1.49,1.17,1.27,6132737.0
2020-03-12,1.06,1.315,1.06,1.13,2223853.0
2020-03-13,1.24,1.33,1.06,1.32,2931337.0
2020-03-16,1.0,1.25,1.0,1.06,3111668.0
2020-03-17,1.05,1.1,0.91,0.95,5834760.0
2020-03-18,0.89,0.91,0.67,0.8,2251926.0
2020-03-19,0.8,0.96,0.75,0.9,3975165.0
2020-03-20,0.94,0.99,0.78,0.86,2256241.0
2020-03-23,0.83,0.87,0.77,0.82,677828.0
2020-03-24,0.87,0.93,0.78,0.93,1771368.0
2020-03-25,0.92,1.18,0.88,1.12,3512147.0
2020-03-26,1.12,1.21,1.0,1.05,3694152.0
2020-03-27,0.99,1.015,0.86,0.88,1715309.0
2020-03-30,0.9,0.95,0.8,0.9,946630.0
2020-03-31,0.95,1.11,0.94,1.1,696601.0
2020-04-01,1.08,1.08,0.98,1.02,1021324.0
2020-04-02,1.23,1.31,1.06,1.08,1866962.0
2020-04-03,1.25,1.29,1.05,1.12,2531255.0
2020-04-06,1.22,1.23,1.11,1.18,933822.0
2020-04-07,1.24,1.35,1.18,1.25,1920884.0
2020-04-08,1.26,1.33,1.23,1.3,1216804.0
2020-04-09,1.36,1.39,1.17,1.25,1910945.0
2020-04-13,1.3,1.3,1.1,1.18,1041267.0
2020-04-14,1.15,1.17,1.03,1.14,1142824.0
2020-04-15,1.04,1.08,0.97,1.03,1241508.0
2020-04-16,1.07,1.07,0.95,0.97,1410695.0
2020-04-17,0.95,1.05,0.95,1.02,2807495.0
2020-04-20,0.95,1.07,0.93,1.03,1361181.0
2020-04-21,1.01,1.16,0.99,1.11,1092945.0
2020-04-22,1.21,1.26,1.15,1.21,1027404.0
2020-04-23,1.25,1.46,1.22,1.24,1866973.0
2020-04-24,1.28,1.34,1.15,1.19,1228067.0
2020-04-27,1.13,1.22,1.1,1.13,750655.0
2020-04-28,1.21,1.27,1.15,1.18,1063906.0
2020-04-29,1.26,1.53,1.26,1.48,2005459.0
2020-04-30,1.6,1.65,1.38,1.6,1635734.0
2020-05-01,1.52,1.58,1.46,1.52,1206325.0
2020-05-04,1.5,1.575,1.47,1.51,807170.0
2020-05-05,1.59,1.69,1.52,1.54,2385653.0
2020-05-06,1.54,1.54,1.41,1.44,1151625.0
2020-05-07,1.48,1.49,1.24,1.28,2961859.0
2020-05-08,1.29,1.29,1.19,1.24,3363108.0
2020-05-11,1.22,1.27,1.2,1.27,1066999.0
2020-05-12,1.28,1.43,1.27,1.29,1610055.0
2020-05-13,1.29,1.3,1.16,1.22,1250077.0
2020-05-14,1.2,1.24,1.12,1.22,766389.0
2020-05-15,1.21,1.27,1.16,1.21,1099567.0
2020-05-19,1.36,1.4,1.29,1.31,1368741.0
2020-05-20,1.35,1.52,1.35,1.49,2669610.0
2020-05-21,1.5,1.57,1.4,1.44,990248.0
2020-05-22,1.42,1.45,1.4,1.43,619656.0
2020-05-25,1.47,1.48,1.43,1.46,446040.0
2020-05-26,1.49,1.55,1.45,1.45,731755.0
2020-05-27,1.46,1.47,1.38,1.47,577990.0
2020-05-28,1.44,1.47,1.42,1.45,592718.0
2020-05-29,1.42,1.42,1.27,1.32,1997137.0
2020-06-01,1.36,1.36,1.29,1.31,761082.0
2020-06-02,1.35,1.4,1.34,1.4,764586.0
2020-06-03,1.4,1.44,1.36,1.4,1110295.0
2020-06-04,1.38,1.55,1.38,1.51,2116138.0
2020-06-05,1.58,1.8,1.58,1.79,2200548.0
2020-06-08,1.94,2.01,1.79,2.01,2942548.0
2020-06-09,2.0,2.04,1.86,1.88,936373.0
2020-06-10,1.84,1.84,1.63,1.78,1841277.0
2020-06-11,1.59,1.65,1.5,1.55,1847929.0
2020-06-12,1.58,1.67,1.53,1.63,1896039.0
2020-06-15,1.54,1.69,1.46,1.6,891476.0
2020-06-16,1.74,1.74,1.55,1.59,1037937.0
2020-06-17,1.58,1.59,1.5,1.57,958489.0
2020-06-18,1.52,1.66,1.52,1.56,1234402.0
2020-06-19,1.63,1.65,1.55,1.58,947509.0
2020-06-22,1.6,1.63,1.56,1.57,801430.0
2020-06-23,1.6,1.67,1.59,1.63,1122771.0
2020-06-24,1.63,1.63,1.48,1.5,879702.0
2020-06-25,1.48,1.52,1.44,1.46,736874.0
2020-06-26,1.46,1.46,1.34,1.37,662091.0
2020-06-29,1.37,1.42,1.35,1.37,649763.0
2020-06-30,1.37,1.42,1.34,1.4,380681.0
2020-07-02,1.41,1.56,1.41,1.54,1420486.0
2020-07-03,1.51,1.57,1.5,1.57,341945.0
2020-07-06,1.57,1.65,1.57,1.65,951726.0
2020-07-07,1.62,1.63,1.57,1.57,518540.0
2020-07-08,1.6,1.68,1.56,1.62,714716.0
2020-07-09,1.61,1.67,1.56,1.65,897979.0
2020-07-10,1.63,1.72,1.61,1.71,1014589.0
2020-07-13,1.7,1.74,1.65,1.65,1314199.0
2020-07-14,1.65,1.7,1.63,1.69,424927.0
2020-07-15,1.72,1.76,1.7,1.73,737158.0
2020-07-16,1.7,1.83,1.7,1.73,1223892.0
2020-07-17,1.74,1.77,1.66,1.74,1459341.0
2020-07-20,1.73,1.77,1.63,1.67,823335.0
2020-07-21,1.71,1.85,1.69,1.83,913584.0
2020-07-22,1.81,1.85,1.75,1.8,506203.0
2020-07-23,2.15,2.15,1.93,1.97,9708816.0
2020-07-24,2.02,2.02,1.89,1.91,1434158.0
2020-07-27,1.91,1.96,1.85,1.87,955917.0
2020-07-28,1.87,1.91,1.71,1.73,1232022.0
2020-07-29,1.74,1.78,1.71,1.77,993472.0
2020-07-30,1.73,1.74,1.655,1.68,989655.0
2020-07-31,1.67,1.72,1.63,1.71,1047486.0
2020-08-04,1.73,1.8,1.68,1.7,1695270.0
2020-08-05,1.75,1.83,1.73,1.79,1357238.0
2020-08-06,1.79,1.81,1.72,1.75,880337.0
2020-08-07,1.73,1.8,1.7,1.75,983953.0
2020-08-10,1.76,1.87,1.76,1.86,1546612.0
2020-08-11,1.89,1.91,1.72,1.75,1484649.0
2020-08-12,1.78,1.79,1.69,1.73,1079304.0
2020-08-13,1.72,1.75,1.7,1.72,499699.0
2020-08-14,1.7,1.85,1.69,1.82,1125733.0
2020-08-17,1.8,1.9,1.76,1.88,957941.0
2020-08-18,1.89,1.93,1.83,1.84,1194512.0
2020-08-19,1.84,1.86,1.79,1.82,549278.0
2020-08-20,1.81,1.84,1.76,1.77,788324.0
2020-08-21,1.75,1.76,1.62,1.63,2187318.0
2020-08-24,1.63,1.71,1.57,1.68,1442985.0
2020-08-25,1.71,1.72,1.63,1.68,660624.0
2020-08-26,1.68,1.68,1.59,1.6,877916.0
2020-08-27,1.6,1.63,1.52,1.62,1449148.0
2020-08-28,1.62,1.65,1.58,1.62,1110295.0
2020-08-31,1.62,1.67,1.58,1.66,1509284.0
2020-09-01,1.65,1.72,1.625,1.71,3032320.0
2020-09-02,1.69,1.73,1.67,1.68,2687648.0
2020-09-03,1.67,1.72,1.63,1.64,2460595.0
2020-09-04,1.67,1.67,1.55,1.6,534655.0
2020-09-08,1.57,1.57,1.47,1.51,1716329.0
2020-09-09,1.53,1.56,1.5,1.51,574088.0
2020-09-10,1.51,1.55,1.44,1.46,738554.0
2020-09-11,1.45,1.5,1.42,1.48,924073.0
2020-09-14,1.48,1.49,1.4,1.42,848564.0
2020-09-15,1.44,1.47,1.42,1.43,820994.0
2020-09-16,1.46,1.63,1.43,1.62,6534699.0
2020-09-17,1.64,1.71,1.57,1.69,2690808.0
2020-09-18,1.69,1.75,1.66,1.71,1977941.0
2020-09-21,1.66,1.67,1.59,1.62,873303.0
2020-09-22,1.64,1.66,1.6,1.65,476851.0
2020-09-23,1.66,1.66,1.56,1.61,832415.0
2020-09-24,1.58,1.59,1.52,1.55,662491.0
2020-09-25,1.53,1.54,1.48,1.53,658157.0
2020-09-28,1.57,1.57,1.53,1.56,447331.0
2020-09-29,1.56,1.56,1.47,1.49,847657.0
2020-09-30,1.5,1.51,1.43,1.43,554065.0
2020-10-01,1.43,1.45,1.36,1.39,875965.0
2020-10-02,1.36,1.42,1.34,1.4,931314.0
2020-10-05,1.43,1.45,1.39,1.43,1618339.0
2020-10-06,1.46,1.46,1.36,1.37,853964.0
2020-10-07,1.38,1.42,1.34,1.38,537965.0
2020-10-08,1.39,1.47,1.345,1.47,1877559.0
2020-10-09,1.47,1.49,1.42,1.48,741696.0
2020-10-13,1.44,1.47,1.42,1.44,1309099.0
2020-10-14,1.46,1.5,1.44,1.49,775296.0
2020-10-15,1.45,1.58,1.45,1.58,1706122.0
2020-10-16,1.57,1.65,1.53,1.63,2503555.0
2020-10-19,1.63,1.65,1.54,1.63,1100716.0
2020-10-20,1.63,1.74,1.6,1.72,706203.0
2020-10-21,1.7,1.74,1.695,1.73,601329.0
2020-10-22,1.74,1.83,1.72,1.82,1061505.0
2020-10-23,1.82,1.83,1.73,1.75,534176.0
2020-10-26,1.74,1.74,1.6,1.64,469639.0
2020-10-27,1.65,1.69,1.63,1.66,359946.0
2020-10-28,1.59,1.66,1.57,1.63,836470.0
2020-10-29,1.6,1.67,1.58,1.61,623483.0
2020-10-30,1.61,1.64,1.56,1.63,743452.0
2020-11-02,1.64,1.65,1.6,1.63,352336.0
2020-11-03,1.65,1.7,1.58,1.62,533444.0
2020-11-04,1.61,1.66,1.52,1.52,674111.0
2020-11-05,1.56,1.58,1.53,1.55,409892.0
2020-11-06,1.53,1.57,1.49,1.49,688682.0
2020-11-09,1.6,1.735,1.58,1.69,2046317.0
2020-11-10,1.75,1.79,1.67,1.75,851758.0
2020-11-11,1.82,1.82,1.61,1.66,1139152.0
2020-11-12,1.66,1.69,1.555,1.61,678767.0
2020-11-13,1.61,1.61,1.54,1.57,1258368.0
2020-11-16,1.64,1.66,1.56,1.57,985902.0
2020-11-17,1.57,1.68,1.55,1.66,1588739.0
2020-11-18,1.66,1.75,1.65,1.67,1014036.0
2020-11-19,1.68,1.74,1.67,1.72,564361.0
2020-11-20,1.74,1.76,1.715,1.74,600977.0
2020-11-23,1.77,1.96,1.75,1.94,2058718.0
2020-11-24,2.0,2.08,1.93,1.96,1132828.0
2020-11-25,1.99,2.05,1.95,1.96,688976.0
2020-11-26,1.93,1.96,1.85,1.93,333774.0
2020-11-27,1.93,2.0,1.91,1.94,701364.0
2020-11-30,1.92,1.95,1.86,1.89,705033.0
2020-12-01,1.95,1.98,1.82,1.82,955510.0
2020-12-02,1.83,1.91,1.79,1.79,1057167.0
2020-12-03,1.84,1.87,1.8,1.81,831481.0
2020-12-04,1.87,1.99,1.87,1.91,938807.0
2020-12-07,1.9,1.91,1.84,1.89,780560.0
2020-12-08,1.86,1.92,1.84,1.88,779973.0
2020-12-09,1.92,1.95,1.805,1.84,1754750.0
2020-12-10,1.89,1.95,1.85,1.93,1543643.0
2020-12-11,1.93,2.14,1.905,2.12,2125009.0
2020-12-14,2.2,2.23,2.03,2.11,1536717.0
2020-12-15,2.15,2.16,2.07,2.12,2449697.0
2020-12-16,2.11,2.12,2.03,2.06,738476.0
2020-12-17,2.08,2.11,2.04,2.06,616774.0
2020-12-18,2.06,2.16,2.05,2.05,515688.0
2020-12-21,1.97,1.99,1.87,1.91,807966.0
2020-12-22,1.96,1.96,1.83,1.84,619380.0
2020-12-23,1.84,1.95,1.83,1.93,852815.0
2020-12-24,1.89,1.92,1.84,1.87,504683.0
2020-12-29,1.88,1.88,1.8,1.83,936246.0
2020-12-30,1.82,1.835,1.79,1.82,844777.0
2020-12-31,1.85,1.85,1.77,1.8,590073.0
2021-01-04,1.82,1.85,1.77,1.84,588628.0
2021-01-05,1.86,2.03,1.82,2.03,1930512.0
2021-01-06,2.02,2.1,2.01,2.05,1416032.0
2021-01-07,2.05,2.12,2.03,2.03,547533.0
2021-01-08,2.07,2.14,2.0,2.13,1640929.0
2021-01-11,2.0,2.13,2.0,2.11,499844.0
2021-01-12,2.14,2.235,2.12,2.19,638592.0
2021-01-13,2.21,2.23,2.1,2.12,529827.0
2021-01-14,2.11,2.24,2.11,2.16,2261953.0
2021-01-15,2.14,2.2,2.11,2.18,2107723.0
2021-01-18,2.13,2.15,2.05,2.08,804277.0
2021-01-19,2.08,2.105,1.99,2.04,934271.0
2021-01-20,2.07,2.11,1.99,2.0,849823.0
2021-01-21,2.0,2.03,1.93,1.96,722641.0
2021-01-22,1.91,1.95,1.89,1.93,334905.0
2021-01-25,1.89,1.98,1.88,1.96,651238.0
2021-01-26,1.95,1.97,1.81,1.83,1445569.0
2021-01-27,1.81,1.88,1.74,1.85,1637565.0
2021-01-28,1.86,1.89,1.8,1.82,1479429.0
2021-01-29,1.81,1.86,1.73,1.78,1071240.0
2021-02-01,1.81,1.89,1.77,1.87,2221732.0
2021-02-02,1.96,1.97,1.84,1.87,1262696.0
2021-02-03,1.88,2.04,1.88,2.01,1397478.0
2021-02-04,2.04,2.24,1.99,2.24,1932009.0
2021-02-05,2.31,2.36,2.22,2.29,2620986.0
2021-02-08,2.31,2.47,2.3,2.43,1724046.0
2021-02-09,2.43,2.44,2.33,2.38,1065272.0
2021-02-10,2.4,2.5,2.37,2.43,1306490.0
2021-02-11,2.41,2.48,2.32,2.33,907477.0
2021-02-12,2.32,2.48,2.32,2.47,1148880.0
2021-02-16,2.5,2.59,2.48,2.55,1555187.0
2021-02-17,2.56,2.56,2.39,2.46,862111.0
2021-02-18,2.42,2.49,2.32,2.33,1186032.0
2021-02-19,2.36,2.42,2.34,2.37,804799.0
2021-02-22,2.41,2.68,2.41,2.65,1219884.0
2021-02-23,2.65,2.66,2.5,2.64,994861.0
2021-02-24,2.63,2.76,2.61,2.66,945608.0
2021-02-25,2.67,2.73,2.47,2.48,870778.0
2021-02-26,2.43,2.53,2.33,2.42,798348.0
2021-03-01,2.48,2.55,2.45,2.52,982505.0
2021-03-02,2.52,2.57,2.47,2.53,745759.0
2021-03-03,2.54,2.71,2.54,2.69,1247068.0
2021-03-04,2.7,2.82,2.62,2.76,1902376.0
2021-03-05,2.8,2.95,2.76,2.84,1454930.0
2021-03-08,2.88,2.88,2.69,2.76,1161841.0
2021-03-09,2.76,2.84,2.69,2.79,1241870.0
2021-03-10,2.85,2.94,2.81,2.9,955706.0
2021-03-11,2.97,3.19,2.95,3.17,1384162.0
2021-03-12,3.18,3.18,3.07,3.1,779284.0
2021-03-15,3.1,3.13,2.95,3.02,823677.0
2021-03-16,2.98,2.98,2.83,2.9,1067436.0
2021-03-17,2.89,2.98,2.85,2.97,583364.0
2021-03-18,2.91,2.92,2.67,2.72,1254938.0
2021-03-19,2.71,2.81,2.62,2.79,1640643.0
2021-03-22,2.77,2.81,2.73,2.77,389571.0
2021-03-23,2.7,2.73,2.55,2.56,1136940.0
2021-03-24,2.62,2.68,2.58,2.58,562301.0
2021-03-25,2.55,2.59,2.46,2.57,810659.0
2021-03-26,2.64,2.69,2.59,2.63,588435.0
2021-03-29,2.67,2.67,2.55,2.62,387973.0
2021-03-30,2.62,2.7,2.56,2.69,432815.0
2021-03-31,2.68,2.69,2.62,2.66,400630.0
2021-04-01,2.68,2.8,2.64,2.78,746949.0
2021-04-05,2.86,2.87,2.64,2.67,413084.0
2021-04-06,2.71,2.76,2.64,2.64,359247.0
2021-04-07,2.6,2.65,2.59,2.62,217332.0
2021-04-08,2.6,2.61,2.56,2.6,205449.0
2021-04-09,2.58,2.605,2.53,2.55,234358.0
2021-04-12,2.56,2.6,2.48,2.5,284228.0
2021-04-13,2.54,2.55,2.47,2.49,216586.0
2021-04-14,2.51,2.64,2.51,2.58,1255574.0
2021-04-15,2.64,2.64,2.56,2.6,602335.0
2021-04-16,2.61,2.64,2.52,2.53,673437.0
2021-04-19,2.54,2.54,2.44,2.46,954471.0
2021-04-20,2.45,2.46,2.35,2.4,1536324.0
2021-04-21,2.35,2.49,2.35,2.48,445929.0
2021-04-22,2.52,2.54,2.45,2.54,326013.0
2021-04-23,2.54,2.63,2.51,2.59,392848.0
2021-04-26,2.57,2.69,2.53,2.69,546013.0
2021-04-27,2.75,2.78,2.71,2.73,344459.0
2021-04-28,2.77,2.83,2.74,2.8,380249.0
2021-04-29,2.85,2.88,2.7,2.72,590532.0
2021-04-30,2.72,2.74,2.67,2.73,583908.0
2021-05-03,2.73,2.81,2.69,2.8,478938.0
2021-05-04,2.82,2.85,2.74,2.82,575804.0
2021-05-05,2.85,3.04,2.8,2.89,1222064.0
2021-05-06,2.9,3.01,2.86,3.01,1064954.0
2021-05-07,2.99,3.05,2.93,2.98,501403.0
2021-05-10,2.99,3.04,2.81,2.82,823062.0
2021-05-11,2.75,2.89,2.75,2.86,367622.0
2021-05-12,2.89,2.93,2.78,2.86,276143.0
2021-05-13,2.81,2.86,2.69,2.72,345626.0
2021-05-14,2.76,2.83,2.72,2.81,150011.0
2021-05-17,2.81,2.93,2.81,2.91,293832.0
2021-05-18,2.9,2.92,2.84,2.88,165949.0
2021-05-19,2.78,2.82,2.72,2.8,309126.0
2021-05-20,2.79,2.82,2.71,2.78,445699.0
2021-05-21,2.83,2.85,2.73,2.76,340334.0
2021-05-25,2.83,2.88,2.76,2.85,848767.0
2021-05-26,2.84,3.03,2.83,2.99,1374277.0
2021-05-27,2.99,3.11,2.96,3.1,1051499.0
2021-05-28,3.12,3.14,3.06,3.08,744975.0
2021-05-31,3.11,3.27,3.11,3.25,834418.0
2021-06-01,3.32,3.5,3.31,3.36,974712.0
2021-06-02,3.45,3.49,3.34,3.34,770471.0
2021-06-03,3.35,3.46,3.3,3.4,466965.0
2021-06-04,3.45,3.45,3.28,3.32,421073.0
2021-06-07,3.32,3.36,3.25,3.26,172100.0
2021-06-08,3.25,3.28,3.17,3.23,356895.0
2021-06-09,3.24,3.43,3.16,3.4,591562.0
2021-06-10,3.44,3.46,3.33,3.41,791543.0
2021-06-11,3.42,3.45,3.4,3.45,190608.0
2021-06-14,3.46,3.47,3.35,3.41,401506.0
2021-06-15,3.43,3.59,3.41,3.56,660601.0
2021-06-16,3.5,3.56,3.46,3.54,269273.0
2021-06-17,3.6,3.62,3.33,3.39,718373.0
2021-06-18,3.33,3.46,3.28,3.31,432654.0
2021-06-21,3.33,3.42,3.28,3.39,544618.0
2021-06-22,3.4,3.4,3.31,3.34,285619.0
2021-06-23,3.39,3.5,3.37,3.46,426461.0
2021-06-24,3.48,3.48,3.39,3.46,272167.0
2021-06-25,3.48,3.48,3.39,3.46,182539.0
2021-06-28,3.41,3.42,3.29,3.33,531918.0
2021-06-29,3.36,3.45,3.36,3.39,380547.0
2021-06-30,3.46,3.61,3.43,3.53,803292.0
2021-07-02,3.57,3.57,3.41,3.46,305628.0
2021-07-05,3.5,3.56,3.4,3.56,191403.0
2021-07-06,3.54,3.54,3.34,3.39,424730.0
2021-07-07,3.36,3.45,3.21,3.22,475048.0
2021-07-08,3.16,3.37,3.06,3.22,566469.0
2021-07-09,3.29,3.33,3.23,3.32,816199.0
2021-07-12,3.23,3.33,3.23,3.31,379406.0
2021-07-13,3.28,3.31,3.2,3.29,358130.0
2021-07-14,3.31,3.34,3.17,3.23,513152.0
2021-07-15,3.2,3.25,3.15,3.15,327085.0
2021-07-16,3.2,3.2,2.96,2.98,533549.0
2021-07-19,2.72,2.89,2.71,2.86,669804.0
2021-07-20,2.88,3.02,2.83,2.96,270557.0
2021-07-21,3.04,3.08,2.99,3.05,286837.0
2021-07-22,3.05,3.15,3.02,3.11,399877.0
2021-07-23,3.11,3.14,3.065,3.11,306692.0
2021-07-26,3.15,3.28,3.11,3.27,360732.0
2021-07-27,3.29,3.32,3.22,3.24,686594.0
2021-07-28,3.23,3.38,3.18,3.36,340984.0
2021-07-29,3.39,3.42,3.3,3.41,730843.0
2021-07-30,3.38,3.46,3.32,3.39,714033.0
2021-08-03,3.3,3.35,3.21,3.25,393835.0
2021-08-04,3.25,3.31,3.09,3.11,970004.0
2021-08-05,3.14,3.2,3.05,3.18,506138.0
2021-08-06,3.32,3.37,3.18,3.19,464258.0
2021-08-09,3.1,3.2,3.055,3.16,407854.0
2021-08-10,3.17,3.39,3.13,3.35,307975.0
2021-08-11,3.35,3.49,3.32,3.44,605352.0
2021-08-12,3.43,3.46,3.37,3.37,288177.0
2021-08-13,3.34,3.37,3.26,3.26,229327.0
2021-08-16,3.19,3.22,3.12,3.16,399096.0
2021-08-17,3.14,3.17,3.07,3.1,559177.0
2021-08-18,3.13,3.15,3.02,3.03,163206.0
2021-08-19,2.98,2.98,2.83,2.88,657947.0
2021-08-20,2.85,2.93,2.83,2.93,184405.0
2021-08-23,3.01,3.11,2.99,3.07,328633.0
2021-08-24,3.13,3.37,3.07,3.28,453808.0
2021-08-25,3.28,3.35,3.21,3.26,191636.0
2021-08-26,3.25,3.26,3.17,3.25,161511.0
2021-08-27,3.34,3.37,3.28,3.35,519634.0
2021-08-30,3.37,3.37,3.3,3.33,334137.0
2021-08-31,3.33,3.37,3.26,3.35,292481.0
2021-09-01,3.35,3.37,3.29,3.37,310925.0
2021-09-02,3.4,3.58,3.39,3.55,941495.0
2021-09-03,3.54,3.65,3.5,3.64,704768.0
2021-09-07,3.65,3.74,3.59,3.6,218352.0
2021-09-08,3.63,3.73,3.61,3.71,626117.0
2021-09-09,3.67,3.84,3.62,3.69,768865.0
2021-09-10,3.72,3.8,3.69,3.72,154166.0
2021-09-13,3.73,3.93,3.73,3.81,636220.0
2021-09-14,3.82,3.9,3.78,3.79,451978.0
2021-09-15,3.93,4.19,3.89,4.1,1434009.0
2021-09-16,4.08,4.24,4.04,4.21,891804.0
2021-09-17,4.19,4.23,4.05,4.06,407990.0
2021-09-20,3.95,4.04,3.86,3.95,389919.0
2021-09-21,4.0,4.11,3.94,4.1,311393.0
2021-09-22,4.17,4.35,4.15,4.31,602722.0
2021-09-23,4.34,4.45,4.31,4.45,368840.0
2021-09-24,4.41,4.59,4.33,4.58,789129.0
2021-09-27,4.7,4.82,4.6,4.76,994352.0
2021-09-28,4.85,4.85,4.55,4.55,880891.0
2021-09-29,4.6,4.62,4.42,4.47,587577.0
2021-09-30,4.44,4.58,4.35,4.55,799616.0
2021-10-01,4.55,4.65,4.53,4.62,394945.0
2021-10-04,4.65,4.74,4.62,4.68,373797.0
2021-10-05,4.75,4.96,4.73,4.95,947701.0
2021-10-06,4.93,4.93,4.74,4.86,733039.0
2021-10-07,4.89,5.0,4.77,4.93,1075823.0
2021-10-08,5.0,5.1,4.93,4.93,650149.0
2021-10-12,5.0,5.05,4.85,4.85,407134.0
2021-10-13,4.78,4.83,4.62,4.68,766790.0
2021-10-14,4.7,5.12,4.69,5.08,1047519.0
2021-10-15,5.15,5.28,5.08,5.08,515443.0
2021-10-18,5.16,5.16,4.83,4.89,532548.0
2021-10-19,4.92,5.0,4.82,4.95,546821.0
2021-10-20,4.89,4.97,4.81,4.95,202001.0
2021-10-21,4.91,4.94,4.78,4.83,400256.0
2021-10-22,4.83,4.93,4.79,4.84,408625.0
2021-10-25,4.9,5.1,4.88,5.06,712655.0
2021-10-26,5.08,5.08,4.95,5.01,334273.0
2021-10-27,4.95,5.09,4.89,4.94,288849.0
2021-10-28,4.92,5.005,4.87,4.94,362537.0
2021-10-29,4.94,5.02,4.87,5.0,391801.0
2021-11-01,5.0,5.25,4.96,5.21,706162.0
2021-11-02,5.18,5.37,5.18,5.29,660115.0
2021-11-03,5.18,5.25,5.05,5.08,363011.0
2021-11-04,5.18,5.27,5.16,5.22,492873.0
2021-11-05,5.23,5.38,5.07,5.34,606055.0
2021-11-08,5.34,5.44,5.16,5.2,590625.0
2021-11-09,5.17,5.24,5.015,5.18,497020.0
2021-11-10,5.04,5.17,4.87,5.02,959068.0
2021-11-11,4.96,5.07,4.81,4.93,572473.0
2021-11-12,4.91,5.15,4.91,5.01,796581.0
2021-11-15,4.94,5.04,4.9,5.02,275803.0
2021-11-16,5.02,5.2,4.99,4.99,738085.0
2021-11-17,4.96,5.06,4.91,4.93,339561.0
2021-11-18,4.9,5.03,4.86,4.97,431010.0
2021-11-19,4.78,4.97,4.67,4.97,570434.0
2021-11-22,4.72,4.81,4.62,4.75,507571.0
2021-11-23,4.81,4.9,4.77,4.79,352110.0
2021-11-24,4.77,4.9,4.73,4.88,281540.0
2021-11-25,4.87,4.995,4.85,4.98,187069.0
2021-11-26,4.7,4.7,4.44,4.56,811752.0
2021-11-29,4.74,4.79,4.54,4.67,545561.0
2021-11-30,4.56,4.68,4.23,4.29,1233332.0
2021-12-01,4.42,4.43,4.15,4.15,1007293.0
2021-12-02,4.08,4.19,4.0,4.15,561340.0
2021-12-03,4.29,4.33,4.09,4.18,505718.0
2021-12-06,4.2,4.46,4.12,4.36,615725.0
2021-12-07,4.46,4.59,4.42,4.57,555698.0
2021-12-08,4.58,4.625,4.52,4.6,298765.0
2021-12-09,4.54,4.62,4.49,4.6,604626.0
2021-12-10,4.63,4.7,4.56,4.7,299100.0
2021-12-13,4.66,4.67,4.55,4.6,334836.0
2021-12-14,4.49,4.58,4.43,4.46,284775.0
2021-12-15,4.42,4.46,4.19,4.4,543298.0
2021-12-16,4.55,4.73,4.52,4.53,609912.0
2021-12-17,4.5,4.5,4.31,4.4,230666.0
2021-12-20,4.07,4.31,4.07,4.21,630279.0
2021-12-21,4.31,4.46,4.26,4.42,624382.0
2021-12-22,4.41,4.62,4.37,4.56,240113.0
2021-12-23,4.59,4.67,4.52,4.65,724977.0
2021-12-24,4.69,4.73,4.68,4.71,155686.0
2021-12-29,4.69,4.87,4.68,4.79,348420.0
2021-12-30,4.82,4.84,4.72,4.77,342757.0
2021-12-31,4.76,4.82,4.74,4.82,170682.0
2022-01-04,4.82,4.98,4.82,4.95,344389.0
2022-01-05,4.99,5.08,4.84,4.85,379160.0
2022-01-06,5.01,5.08,4.89,5.01,419597.0
2022-01-07,5.01,5.12,4.96,5.1,411143.0
2022-01-10,5.06,5.17,4.96,5.16,1218346.0
2022-01-11,5.18,5.37,5.12,5.3,771820.0
2022-01-12,5.4,5.63,5.36,5.63,1140377.0
2022-01-13,5.65,5.67,5.32,5.46,1176413.0
2022-01-14,5.43,5.55,5.37,5.52,836531.0
2022-01-17,5.53,5.74,5.53,5.73,262467.0
2022-01-18,5.78,5.8,5.5,5.51,569880.0
2022-01-19,5.62,5.63,5.39,5.43,447721.0
2022-01-20,5.45,5.55,5.3,5.41,752112.0
2022-01-21,5.35,5.4,5.16,5.32,993577.0
2022-01-24,5.09,5.34,4.97,5.31,947410.0
2022-01-25,5.29,5.48,5.13,5.44,684072.0
2022-01-26,5.63,5.66,5.4,5.47,562335.0
2022-01-27,5.55,5.64,5.27,5.39,485193.0
2022-01-28,5.43,5.49,5.34,5.45,550186.0
2022-01-31,5.52,5.59,5.48,5.54,350009.0
2022-02-01,5.58,5.6,5.44,5.6,316441.0
2022-02-02,5.61,5.77,5.56,5.6,993410.0
2022-02-03,5.55,5.715,5.51,5.68,595322.0
2022-02-04,5.75,5.825,5.66,5.68,657901.0
2022-02-07,5.67,5.75,5.58,5.6,621304.0
2022-02-08,5.55,5.6,5.24,5.31,866333.0
2022-02-09,5.32,5.51,5.3,5.48,638232.0
2022-02-10,5.37,5.52,5.35,5.4,382307.0
2022-02-11,5.42,5.55,5.42,5.54,550763.0
2022-02-14,5.49,5.58,5.39,5.44,595558.0
2022-02-15,5.45,5.53,5.33,5.51,574702.0
2022-02-16,5.56,5.75,5.56,5.66,921857.0
2022-02-17,5.67,5.7,5.44,5.49,860693.0
2022-02-18,5.46,5.48,5.35,5.38,981200.0
2022-02-22,5.55,5.63,5.3,5.4,550348.0
2022-02-23,5.44,5.61,5.43,5.46,585720.0
2022-02-24,5.55,5.57,5.26,5.38,1140922.0
2022-02-25,5.37,5.56,5.33,5.51,1644429.0
2022-02-28,5.52,5.75,5.48,5.75,1045368.0
2022-03-01,5.84,6.0,5.83,5.96,1004028.0
2022-03-02,6.02,6.05,5.8,5.85,621961.0
2022-03-03,5.86,5.86,5.5,5.52,751157.0
2022-03-04,5.53,5.7,5.52,5.68,509275.0
2022-03-07,5.77,5.91,5.69,5.82,816250.0
2022-03-08,5.89,6.0,5.67,5.82,901997.0
2022-03-09,5.64,5.8,5.56,5.67,769755.0
2022-03-10,5.59,5.72,5.5,5.63,804887.0
2022-03-11,5.59,5.63,5.43,5.46,596453.0
2022-03-14,5.4,5.42,5.2,5.39,2835508.0
2022-03-15,5.16,5.53,5.1,5.5,1051997.0
2022-03-16,5.56,5.605,5.39,5.53,705349.0
2022-03-17,5.7,5.92,5.61,5.9,825557.0
2022-03-18,5.92,6.22,5.86,6.17,1721350.0
2022-03-21,6.25,6.58,6.23,6.53,997038.0
2022-03-22,6.5,6.82,6.5,6.82,2420442.0
2022-03-23,7.04,7.15,6.9,6.94,817607.0
2022-03-24,6.95,7.07,6.78,6.8,837268.0
2022-03-25,6.79,6.97,6.79,6.89,437632.0
2022-03-28,6.8,6.87,6.66,6.72,525801.0
2022-03-29,6.65,6.94,6.55,6.93,675809.0
2022-03-30,7.0,7.0,6.75,6.81,364147.0
2022-03-31,6.76,6.86,6.72,6.74,330236.0
2022-04-01,6.65,6.88,6.65,6.8,251113.0
2022-04-04,6.87,6.96,6.72,6.77,341211.0
2022-04-05,6.79,6.88,6.68,6.68,331256.0
2022-04-06,6.68,6.72,6.49,6.55,590849.0
2022-04-07,6.58,6.78,6.55,6.74,563619.0
2022-04-08,6.71,7.06,6.71,6.99,872808.0
2022-04-11,6.86,6.95,6.76,6.88,448785.0
2022-04-12,6.97,7.13,6.95,7.1,597856.0
2022-04-13,7.1,7.25,7.06,7.12,746595.0
2022-04-14,7.1,7.16,7.0,7.03,503758.0
2022-04-18,7.05,7.3,7.05,7.28,798206.0
2022-04-19,7.17,7.26,7.05,7.08,281947.0
2022-04-20,7.08,7.17,6.98,6.99,507800.0
2022-04-21,7.02,7.11,6.615,6.65,580474.0
2022-04-22,6.61,6.71,6.42,6.51,498410.0
2022-04-25,6.33,6.4,6.04,6.39,621876.0
2022-04-26,6.45,6.52,6.27,6.34,326277.0
2022-04-27,6.35,6.53,6.19,6.43,280411.0
2022-04-28,6.57,6.78,6.44,6.74,269224.0
2022-04-29,6.75,6.8,6.56,6.63,705532.0
2022-05-02,6.5,6.61,6.34,6.47,723888.0
2022-05-03,6.49,6.76,6.44,6.68,609817.0
2022-05-04,6.8,7.07,6.69,7.05,408885.0
2022-05-05,7.09,7.12,6.61,6.86,547767.0
2022-05-06,6.9,7.02,6.75,6.84,281208.0
2022-05-09,6.68,6.71,6.14,6.21,893835.0
2022-05-10,6.25,6.44,6.035,6.08,697202.0
2022-05-11,6.2,6.45,6.16,6.16,244950.0
2022-05-12,6.1,6.1,5.88,5.97,284016.0
2022-05-13,6.12,6.44,6.1,6.38,408118.0
2022-05-16,6.38,6.67,6.38,6.6,299876.0
2022-05-17,6.7,6.88,6.7,6.81,230372.0
2022-05-18,6.83,6.85,6.44,6.57,366439.0
2022-05-19,6.4,6.59,6.4,6.53,264130.0
2022-05-20,6.56,6.65,6.35,6.5,246809.0
2022-05-24,6.6,6.71,6.5,6.67,265747.0
2022-05-25,6.8,7.06,6.77,6.89,1184115.0
2022-05-26,6.99,7.13,6.9,6.97,722824.0
2022-05-27,6.98,7.26,6.94,7.13,732031.0
2022-05-30,7.24,7.3,7.16,7.26,499890.0
2022-05-31,7.36,7.38,7.05,7.11,554913.0
2022-06-01,7.18,7.33,6.985,7.23,683245.0
2022-06-02,7.15,7.3,7.12,7.18,443968.0
2022-06-03,7.13,7.43,7.13,7.36,742263.0
2022-06-06,7.5,7.99,7.47,7.85,1562685.0
2022-06-07,7.83,8.0,7.69,7.99,707699.0
2022-06-08,8.0,8.32,7.96,8.04,878546.0
2022-06-09,7.97,8.09,7.74,7.98,739312.0
2022-06-10,7.85,8.01,7.69,7.87,460796.0
2022-06-13,7.49,7.76,7.31,7.61,408686.0
2022-06-14,7.73,7.77,7.2,7.29,600508.0
2022-06-15,7.29,7.49,7.12,7.26,419335.0
2022-06-16,6.91,7.05,6.68,6.68,1159883.0
2022-06-17,6.66,6.77,6.18,6.42,1157800.0
2022-06-20,6.33,6.42,6.14,6.39,504082.0
2022-06-21,6.49,6.57,6.35,6.49,471556.0
2022-06-22,6.05,6.24,5.94,6.11,465846.0
2022-06-23,6.13,6.15,5.6,5.73,712335.0
2022-06-24,5.82,5.97,5.75,5.81,403167.0
2022-06-27,5.91,6.07,5.79,6.05,294320.0
2022-06-28,6.2,6.38,6.11,6.36,539981.0
2022-06-29,6.5,6.56,6.13,6.18,564736.0
2022-06-30,6.02,6.22,5.945,6.12,671870.0
2022-07-04,6.16,6.35,6.15,6.29,223059.0
2022-07-05,6.03,6.06,5.64,5.8,563138.0
2022-07-06,5.76,5.85,5.12,5.3,826890.0
2022-07-07,5.6,5.86,5.43,5.75,740982.0
2022-07-08,5.83,5.87,5.62,5.76,441189.0
2022-07-11,5.63,5.73,5.52,5.65,308637.0
2022-07-12,5.45,5.56,5.26,5.34,399472.0
2022-07-13,5.27,5.45,5.15,5.34,415934.0
2022-07-14,5.16,5.29,4.93,5.24,549872.0
2022-07-15,5.37,5.53,5.24,5.53,555941.0
2022-07-18,5.69,5.88,5.63,5.74,504590.0
2022-07-19,5.76,5.95,5.74,5.84,178794.0
2022-07-20,5.77,5.93,5.72,5.91,296115.0
2022-07-21,5.66,5.87,5.64,5.85,296267.0
2022-07-22,5.88,6.05,5.83,5.93,648077.0
2022-07-25,6.05,6.27,5.95,6.22,551222.0
2022-07-26,6.32,6.48,6.18,6.24,513441.0
2022-07-27,6.3,6.49,6.26,6.46,286791.0
2022-07-28,6.55,6.71,6.45,6.68,363826.0
2022-07-29,6.8,6.945,6.8,6.88,353159.0
2022-08-02,6.83,6.85,6.66,6.76,396669.0
2022-08-03,6.84,6.85,6.58,6.58,404647.0
2022-08-04,6.48,6.48,6.22,6.29,855349.0
2022-08-05,6.12,6.5,6.12,6.48,677518.0
2022-08-08,6.43,6.56,6.35,6.43,275542.0
2022-08-09,6.51,6.58,6.39,6.44,372329.0
2022-08-10,6.47,6.595,6.34,6.58,344500.0
2022-08-11,6.6,6.77,6.6,6.64,430841.0
2022-08-12,6.61,6.66,6.29,6.46,407094.0
2022-08-15,6.2,6.29,6.02,6.25,326441.0
2022-08-16,6.25,6.42,6.05,6.11,389492.0
2022-08-17,6.09,6.33,6.07,6.17,435563.0
2022-08-18,6.27,6.39,6.25,6.32,236221.0
2022-08-19,6.3,6.51,6.22,6.42,326520.0
2022-08-22,6.33,6.46,6.2,6.44,183226.0
2022-08-23,6.55,6.73,6.55,6.64,218633.0
2022-08-24,6.67,6.77,6.63,6.74,390077.0
2022-08-25,6.77,6.82,6.68,6.73,274679.0
2022-08-26,6.71,6.75,6.56,6.63,210701.0
2022-08-29,6.61,6.845,6.6,6.74,265148.0
2022-08-30,6.65,6.65,6.335,6.39,306754.0
2022-08-31,6.26,6.47,6.21,6.29,352584.0
2022-09-01,6.17,6.19,5.98,6.17,393234.0
2022-09-02,6.35,6.35,6.21,6.29,224941.0
2022-09-06,6.37,6.39,6.24,6.3,284254.0
2022-09-07,6.07,6.14,5.83,6.02,611861.0
2022-09-08,6.04,6.12,5.96,6.1,289574.0
2022-09-09,6.29,6.4,6.27,6.38,257678.0
2022-09-12,6.48,6.48,6.29,6.38,398265.0
2022-09-13,6.35,6.43,6.3,6.32,504731.0
2022-09-14,6.37,6.61,6.3,6.52,473667.0
2022-09-15,6.4,6.5,6.28,6.35,296162.0
2022-09-16,6.28,6.39,6.165,6.25,703437.0
2022-09-19,6.04,6.32,6.01,6.26,389827.0
2022-09-20,6.23,6.23,5.94,5.97,442857.0
2022-09-21,6.06,6.09,5.87,5.91,316287.0
2022-09-22,6.0,6.09,5.57,5.61,407429.0
2022-09-23,5.34,5.65,5.135,5.29,694738.0
2022-09-26,5.27,5.33,4.98,5.03,349238.0
2022-09-27,5.17,5.19,5.0,5.11,279022.0
2022-09-28,5.13,5.32,5.06,5.28,159134.0
2022-09-29,5.28,5.3,5.05,5.22,213723.0
2022-09-30,5.16,5.28,5.09,5.21,125379.0
2022-10-03,5.41,5.51,5.34,5.37,353165.0
2022-10-04,5.51,5.69,5.49,5.55,422386.0
2022-10-05,5.65,5.87,5.49,5.83,496431.0
2022-10-06,5.75,6.02,5.745,5.99,572949.0
2022-10-07,5.99,6.0,5.79,5.82,432564.0
2022-10-11,5.62,5.7,5.31,5.49,391705.0
2022-10-12,5.49,5.535,5.34,5.52,279843.0
2022-10-13,5.39,5.79,5.385,5.67,436294.0
2022-10-14,5.58,5.71,5.45,5.5,334644.0
2022-10-17,5.59,5.65,5.46,5.54,185510.0
2022-10-18,5.59,5.59,5.34,5.42,216430.0
2022-10-19,5.45,5.61,5.41,5.56,241651.0
2022-10-20,5.61,5.74,5.59,5.61,227841.0
2022-10-21,5.55,5.66,5.51,5.61,197495.0
2022-10-24,5.63,5.77,5.63,5.71,152228.0
2022-10-25,5.66,5.86,5.66,5.8,200818.0
2022-10-26,5.84,6.1,5.84,5.96,437915.0
2022-10-27,6.05,6.18,5.98,5.99,249203.0
2022-10-28,6.03,6.04,5.78,5.86,184421.0
2022-10-31,5.8,5.985,5.8,5.89,360691.0
2022-11-01,6.05,6.05,5.9,5.95,300075.0
2022-11-02,5.95,6.11,5.91,5.94,362538.0
2022-11-03,5.9,6.06,5.835,6.03,318197.0
2022-11-04,6.16,6.27,6.0,6.14,488364.0
2022-11-07,6.24,6.535,6.18,6.5,371048.0
2022-11-08,6.55,6.55,6.2,6.24,255778.0
2022-11-09,6.15,6.15,5.795,5.85,390314.0
2022-11-10,5.9,5.96,5.57,5.65,1342544.0
2022-11-11,5.77,5.785,5.6,5.69,1083050.0
2022-11-14,5.66,5.68,5.5,5.53,721623.0
2022-11-15,5.54,5.6,5.45,5.58,315255.0
2022-11-16,5.53,5.56,5.47,5.5,345898.0
2022-11-17,5.45,5.475,5.34,5.47,383280.0
2022-11-18,5.3,5.55,5.22,5.55,308567.0
2022-11-21,5.42,5.52,5.18,5.4,331642.0
2022-11-22,5.45,5.61,5.39,5.55,563979.0
2022-11-23,5.48,5.65,5.44,5.62,228987.0
2022-11-24,5.6,5.63,5.5,5.52,177836.0
2022-11-25,5.53,5.59,5.46,5.5,133027.0
2022-11-28,5.35,5.4,5.2,5.26,576555.0
2022-11-29,5.21,5.44,5.21,5.37,380519.0
2022-11-30,5.46,5.51,5.36,5.44,344840.0
2022-12-01,5.5,5.6,5.42,5.46,335503.0
2022-12-02,5.35,5.49,5.3,5.37,240360.0
2022-12-05,5.36,5.505,5.21,5.3,484247.0
2022-12-06,5.23,5.35,5.14,5.2,792625.0
2022-12-07,5.17,5.3,5.1,5.16,453689.0
2022-12-08,5.27,5.29,5.03,5.09,262936.0
2022-12-09,5.05,5.13,4.92,4.96,289383.0
2022-12-12,4.94,5.14,4.94,5.08,235618.0
2022-12-13,5.19,5.2,5.08,5.2,235405.0
2022-12-14,5.2,5.27,5.11,5.19,308553.0
2022-12-15,5.17,5.19,4.965,5.1,391140.0
2022-12-16,5.0,5.05,4.86,4.97,477200.0
2022-12-19,4.98,5.04,4.72,4.77,280678.0
2022-12-20,4.75,4.8,4.67,4.7,594970.0
2022-12-21,4.71,4.99,4.71,4.98,340244.0
2022-12-22,5.0,5.03,4.76,4.9,327068.0
2022-12-23,4.93,5.12,4.93,5.12,308105.0
2022-12-28,5.12,5.15,4.85,4.87,545000.0
2022-12-29,4.86,4.99,4.85,4.99,204565.0
2022-12-30,4.94,5.05,4.93,5.01,164852.0
2023-01-03,4.95,4.98,4.58,4.61,438238.0
2023-01-04,4.56,4.66,4.47,4.53,541934.0
2023-01-05,4.53,4.64,4.5,4.58,291702.0
2023-01-06,4.65,4.71,4.58,4.6,213449.0
2023-01-09,4.7,4.76,4.6,4.65,496003.0
2023-01-10,4.66,4.71,4.56,4.7,205724.0
2023-01-11,4.75,4.79,4.58,4.74,333320.0
2023-01-12,4.77,4.98,4.7,4.92,256715.0
2023-01-13,4.98,5.02,4.68,4.98,732608.0
2023-01-16,4.93,5.04,4.88,4.95,275490.0
2023-01-17,4.91,5.0,4.83,5.0,612520.0
2023-01-18,5.02,5.16,4.83,4.85,688981.0
2023-01-19,4.83,4.97,4.79,4.93,779033.0
2023-01-20,4.95,5.02,4.92,4.95,375683.0
2023-01-23,5.05,5.05,4.91,4.98,395407.0
2023-01-24,4.96,4.96,4.8,4.84,3280769.0
2023-01-25,4.79,4.82,4.67,4.72,759939.0
2023-01-26,4.74,4.75,4.55,4.72,746524.0
2023-01-27,4.71,4.81,4.64,4.66,924193.0
2023-01-30,4.51,4.655,4.51,4.55,521757.0
2023-01-31,4.55,4.63,4.5,4.57,715157.0
2023-02-01,4.53,4.58,4.43,4.5,661363.0
2023-02-02,4.5,4.65,4.42,4.43,454715.0
2023-02-03,4.42,4.555,4.41,4.45,257340.0
2023-02-06,4.47,4.51,4.4,4.45,285850.0
2023-02-07,4.45,4.64,4.4,4.61,532628.0
2023-02-08,4.64,4.69,4.545,4.6,325230.0
2023-02-09,4.61,4.64,4.47,4.47,322585.0
2023-02-10,4.53,4.68,4.48,4.66,731287.0
2023-02-13,4.63,4.66,4.55,4.65,287774.0
2023-02-14,4.61,4.75,4.55,4.74,551382.0
2023-02-15,4.69,4.77,4.6,4.65,1435682.0
2023-02-16,4.66,4.795,4.58,4.61,1643322.0
2023-02-17,4.54,4.565,4.41,4.43,489205.0
2023-02-21,4.42,4.5,4.41,4.45,484326.0
2023-02-22,4.42,4.47,4.29,4.33,602902.0
2023-02-23,4.4,4.63,4.36,4.6,934485.0
2023-02-24,4.55,4.7,4.51,4.65,475090.0
2023-02-27,4.68,4.78,4.64,4.74,420194.0
2023-02-28,4.8,4.81,4.69,4.7,251333.0
2023-03-01,4.7,4.92,4.7,4.88,357467.0
2023-03-02,4.86,4.98,4.8,4.89,409511.0
2023-03-03,4.89,5.08,4.85,4.97,1441762.0
2023-03-06,4.97,4.97,4.82,4.96,519176.0
2023-03-07,4.94,5.0,4.84,4.88,416330.0
2023-03-08,4.86,4.99,4.86,4.98,446659.0
2023-03-09,4.98,5.08,4.93,4.95,527259.0
2023-03-10,4.94,5.01,4.85,4.92,436064.0
2023-03-13,4.8,4.86,4.68,4.81,633680.0
2023-03-14,4.82,4.965,4.79,4.86,683875.0
2023-03-15,4.67,4.68,4.435,4.54,876654.0
2023-03-16,4.45,4.73,4.37,4.72,515453.0
2023-03-17,4.68,4.7,4.455,4.5,793060.0
2023-03-20,4.5,4.57,4.39,4.57,357784.0
2023-03-21,4.63,4.77,4.63,4.74,260095.0
2023-03-22,4.76,4.8,4.63,4.65,448745.0
2023-03-23,4.69,4.75,4.45,4.55,491761.0
2023-03-24,4.46,4.52,4.42,4.45,538582.0
2023-03-27,4.52,4.61,4.37,4.61,593432.0
2023-03-28,4.58,4.78,4.58,4.7,486196.0
2023-03-29,4.78,4.79,4.55,4.64,393335.0
2023-03-30,4.66,4.66,4.525,4.61,299165.0
2023-03-31,4.63,4.69,4.59,4.59,253634.0
2023-04-03,4.77,4.88,4.72,4.87,628821.0
2023-04-04,4.88,4.92,4.69,4.82,447424.0
2023-04-05,4.8,4.8,4.66,4.75,349419.0
2023-04-06,4.73,4.8,4.635,4.72,185297.0
2023-04-10,4.8,5.23,4.76,5.16,1379797.0
2023-04-11,5.18,5.22,4.99,5.04,652976.0
2023-04-12,5.05,5.07,4.99,5.01,422036.0
2023-04-13,5.05,5.07,4.96,5.05,476079.0
2023-04-14,5.05,5.12,4.91,5.05,320774.0
2023-04-17,5.1,5.16,5.035,5.08,274050.0
2023-04-18,5.08,5.09,4.95,5.01,259520.0
2023-04-19,4.91,5.06,4.91,5.06,248827.0
2023-04-20,4.96,5.02,4.865,4.92,364713.0
2023-04-21,4.95,5.0,4.875,4.94,170378.0
2023-04-24,4.9,5.1,4.86,5.08,370028.0
2023-04-25,5.02,5.02,4.93,5.01,316638.0
2023-04-26,4.98,5.01,4.75,4.83,429333.0
2023-04-27,4.82,4.865,4.73,4.8,291787.0
2023-04-28,4.81,4.99,4.75,4.95,314779.0
2023-05-01,4.86,4.995,4.86,4.91,207178.0
2023-05-02,4.85,4.9,4.625,4.65,270649.0
2023-05-03,4.61,4.66,4.56,4.6,152689.0
2023-05-04,4.63,4.84,4.63,4.8,212465.0
2023-05-05,4.9,5.17,4.6,5.11,573366.0
2023-05-08,5.2,5.275,5.13,5.18,588409.0
2023-05-09,5.08,5.22,5.05,5.09,145159.0
2023-05-10,5.1,5.21,5.03,5.11,185444.0
2023-05-11,5.02,5.24,4.88,4.96,187548.0
2023-05-12,5.02,5.18,4.88,4.95,172579.0
2023-05-15,5.05,5.19,4.96,5.17,558165.0
2023-05-16,5.18,5.24,5.12,5.18,276926.0
2023-05-17,5.22,5.32,5.11,5.31,327840.0
2023-05-18,5.28,5.565,5.26,5.52,520918.0
2023-05-19,5.52,5.73,5.52,5.7,729539.0
2023-05-23,5.71,5.83,5.65,5.65,550716.0
2023-05-24,5.65,5.82,5.58,5.76,616887.0
2023-05-25,5.69,5.75,5.5,5.5,243794.0
2023-05-26,5.5,5.575,5.36,5.44,386514.0
2023-05-29,5.44,5.57,5.44,5.52,66797.0
2023-05-30,5.47,5.47,5.365,5.41,168970.0
2023-05-31,5.29,5.34,5.26,5.29,167693.0
2023-06-01,5.32,5.41,5.2,5.26,385098.0
2023-06-02,5.37,5.455,3.39,5.43,1135076.0
2023-06-05,5.47,5.53,5.45,5.48,300679.0
2023-06-06,5.41,5.445,5.35,5.44,125888.0
2023-06-07,5.46,5.585,5.45,5.54,277803.0
2023-06-08,5.52,5.67,5.5,5.61,291699.0
2023-06-09,5.6,5.6,5.495,5.53,282376.0
2023-06-12,5.46,5.46,5.3,5.33,225153.0
2023-06-13,5.36,5.49,5.34,5.36,188986.0
2023-06-14,5.4,5.41,5.19,5.24,186763.0
2023-06-15,5.22,5.365,5.22,5.27,253927.0
2023-06-16,5.3,5.36,5.21,5.35,306483.0
2023-06-19,5.4,5.41,5.28,5.32,72383.0
2023-06-20,5.3,5.4,5.2,5.35,658974.0
2023-06-21,5.31,5.54,5.31,5.45,296911.0
2023-06-22,5.32,5.49,5.32,5.39,554875.0
2023-06-23,5.33,5.36,5.25,5.32,310517.0
2023-06-26,5.32,5.51,5.21,5.46,187900.0
2023-06-27,5.43,5.52,5.36,5.43,729130.0
2023-06-28,5.4,5.47,5.35,5.46,153493.0
2023-06-29,5.45,5.58,5.43,5.55,138612.0
2023-06-30,5.56,5.68,5.5,5.59,248488.0
2023-07-04,5.57,5.83,5.55,5.83,131612.0
2023-07-05,5.83,5.87,5.77,5.83,330793.0
2023-07-06,5.8,5.88,5.78,5.88,293495.0
2023-07-07,5.83,6.18,5.83,6.18,983994.0
2023-07-10,6.18,6.32,6.14,6.18,1315142.0
2023-07-11,6.21,6.24,6.155,6.17,309685.0
2023-07-12,6.24,6.24,6.06,6.11,340305.0
2023-07-13,6.12,6.25,5.99,6.01,223134.0
2023-07-14,6.0,6.03,5.87,6.0,647027.0
2023-07-17,5.96,6.03,5.86,5.95,354278.0
2023-07-18,5.98,6.25,5.97,6.1,756292.0
2023-07-19,6.11,6.24,6.08,6.2,643714.0
2023-07-20,6.23,6.27,6.09,6.19,1016170.0
2023-07-21,6.19,6.25,6.09,6.11,192264.0
2023-07-24,6.13,6.31,6.1,6.29,548035.0
2023-07-25,6.23,6.3,6.18,6.27,1234269.0
2023-07-26,6.22,6.305,6.1,6.23,212929.0
2023-07-27,6.3,6.31,6.14,6.14,383830.0
2023-07-28,6.13,6.26,6.13,6.23,818205.0
2023-07-31,6.29,6.42,6.26,6.37,583025.0
2023-08-01,6.37,6.52,6.32,6.43,403917.0
2023-08-02,6.4,6.44,6.15,6.35,539179.0
2023-08-03,6.3,6.7,6.21,6.68,557437.0
2023-08-04,6.71,7.06,6.65,6.93,913627.0
2023-08-08,6.86,7.05,6.7,7.0,737549.0
2023-08-09,7.06,7.12,6.895,6.91,797873.0
2023-08-10,6.95,7.025,6.73,6.93,402919.0
2023-08-11,6.95,7.01,6.81,6.87,363698.0
2023-08-14,6.81,6.99,6.77,6.9,257234.0
2023-08-15,6.85,6.87,6.7,6.72,174914.0
2023-08-16,6.71,6.84,6.67,6.7,185389.0
2023-08-17,6.75,6.83,6.71,6.72,308047.0
2023-08-18,6.65,6.89,6.63,6.85,544580.0
2023-08-21,6.87,6.94,6.78,6.8,257363.0
2023-08-22,6.8,6.91,6.78,6.8,287523.0
2023-08-23,6.7,6.89,6.64,6.81,411568.0
2023-08-24,6.73,6.8,6.64,6.74,164308.0
2023-08-25,6.79,6.86,6.7,6.76,316179.0
2023-08-28,6.8,6.81,6.71,6.75,316652.0
2023-08-29,6.75,6.86,6.74,6.8,168476.0
2023-08-30,6.83,6.92,6.82,6.89,122965.0
2023-08-31,6.95,7.03,6.85,7.02,418819.0
2023-09-01,7.05,7.34,6.98,7.22,804623.0
2023-09-05,7.25,7.25,7.1,7.19,296845.0
2023-09-06,7.15,7.18,7.07,7.07,195463.0
2023-09-07,7.03,7.1,6.91,7.03,219259.0
2023-09-08,7.09,7.33,7.09,7.28,649948.0
2023-09-11,7.31,7.39,7.25,7.32,355136.0
2023-09-12,7.38,7.49,7.34,7.49,324180.0
2023-09-13,7.5,7.5,7.22,7.25,253349.0
2023-09-14,7.36,7.43,7.28,7.39,219357.0
2023-09-15,7.34,7.465,7.07,7.42,384066.0
2023-09-18,7.44,7.44,7.225,7.3,157046.0
2023-09-19,7.35,7.35,7.14,7.19,94575.0
2023-09-20,7.11,7.23,7.05,7.05,149834.0
2023-09-21,7.08,7.08,6.855,6.87,278702.0
2023-09-22,6.91,7.055,6.9,6.98,326642.0
2023-09-25,6.96,7.14,6.95,7.1,176526.0
2023-09-26,7.07,7.19,6.91,7.14,221236.0
2023-09-27,7.25,7.25,7.13,7.18,212430.0
2023-09-28,7.11,7.225,7.03,7.15,236267.0
2023-09-29,7.18,7.305,7.14,7.25,383329.0
2023-10-02,7.24,7.24,6.89,6.95,621319.0
2023-10-03,6.9,7.0,6.86,6.94,1042011.0
2023-10-04,6.86,7.05,6.69,6.72,309340.0
2023-10-05,6.64,6.77,6.64,6.72,211602.0
2023-10-06,6.73,6.87,6.625,6.86,119456.0
2023-10-10,7.0,7.15,6.96,7.13,622942.0
2023-10-11,7.08,7.14,7.04,7.06,190693.0
2023-10-12,7.12,7.15,7.01,7.09,219009.0
2023-10-13,7.14,7.29,7.11,7.25,516821.0
2023-10-16,7.29,7.305,7.185,7.24,83886.0
2023-10-17,7.21,7.35,7.21,7.33,304512.0
2023-10-18,7.36,7.49,7.17,7.33,244835.0
2023-10-19,7.26,7.42,7.26,7.36,191807.0
2023-10-20,7.19,7.27,7.15,7.19,206707.0
2023-10-23,7.13,7.28,7.04,7.11,354866.0
2023-10-24,7.27,7.27,7.06,7.09,129361.0
2023-10-25,7.07,7.23,7.01,7.22,206464.0
2023-10-26,7.13,7.25,7.02,7.25,252378.0
2023-10-27,7.28,7.415,7.12,7.41,323858.0
2023-10-30,7.4,7.69,7.39,7.55,491107.0
2023-10-31,7.66,7.89,7.6,7.88,561824.0
2023-11-01,7.95,7.99,7.865,7.96,315429.0
2023-11-02,8.0,8.07,7.73,8.06,459736.0
2023-11-03,8.07,8.16,7.915,8.13,636425.0
2023-11-06,8.15,8.15,7.795,7.91,607994.0
2023-11-07,7.79,7.85,7.675,7.73,284594.0
2023-11-08,7.65,7.71,7.36,7.39,334120.0
2023-11-09,7.4,7.47,7.26,7.27,480292.0
2023-11-10,7.32,7.39,7.04,7.38,675797.0
2023-11-13,7.38,7.46,7.21,7.36,1185364.0
2023-11-14,7.36,7.45,7.195,7.44,477540.0
2023-11-15,7.28,7.38,7.15,7.16,319683.0
2023-11-16,7.17,7.17,6.8,7.12,499961.0
2023-11-17,7.1,7.27,7.1,7.22,423020.0
2023-11-20,7.25,7.49,7.24,7.38,359810.0
2023-11-21,7.32,7.38,7.2,7.26,489399.0
2023-11-22,7.14,7.18,7.1,7.18,432294.0
2023-11-23,7.26,7.3,7.17,7.22,148517.0
2023-11-24,7.23,7.26,7.17,7.17,63366.0
2023-11-27,7.15,7.18,6.955,6.99,354901.0
2023-11-28,7.0,7.06,6.925,6.97,392060.0
2023-11-29,7.0,7.03,6.8,6.87,282910.0
2023-11-30,6.93,7.04,6.67,6.71,466734.0
2023-12-01,6.69,6.86,6.66,6.7,268700.0
2023-12-04,6.63,6.68,6.375,6.46,884153.0
2023-12-05,6.47,6.54,6.21,6.22,857040.0
2023-12-06,6.23,6.24,5.91,5.93,1080224.0
2023-12-07,5.96,6.08,5.83,5.87,585347.0
2023-12-08,5.93,6.09,5.87,5.91,576352.0
2023-12-11,5.92,5.925,5.77,5.81,470907.0
2023-12-12,5.73,5.85,5.5,5.5,730169.0
2023-12-13,5.5,5.69,5.49,5.67,503884.0
2023-12-14,5.77,5.83,5.71,5.81,564242.0
2023-12-15,5.87,5.92,5.7,5.77,894127.0
2023-12-18,5.82,5.95,5.8,5.85,417010.0
2023-12-19,5.85,6.145,5.85,6.1,467204.0
2023-12-20,6.08,6.1,5.8,5.82,339767.0
2023-12-21,5.83,5.85,5.71,5.84,250139.0
2023-12-22,5.89,5.93,5.82,5.82,202651.0
2023-12-27,5.85,5.93,5.82,5.87,265786.0
2023-12-28,5.83,5.88,5.73,5.73,216135.0
2023-12-29,5.75,5.77,5.71,5.72,168812.0
2024-01-02,5.75,5.86,5.62,5.66,178971.0
2024-01-03,5.67,5.945,5.6,5.89,400287.0
2024-01-04,5.94,5.94,5.76,5.87,246159.0
2024-01-05,5.9,5.99,5.77,5.89,206045.0
2024-01-08,5.75,5.8,5.62,5.69,206852.0
2024-01-09,5.7,5.84,5.66,5.78,345164.0
2024-01-10,5.79,5.8,5.65,5.67,108739.0
2024-01-11,5.72,5.72,5.62,5.64,176012.0
2024-01-12,5.71,5.87,5.6,5.66,259978.0
2024-01-15,5.68,5.74,5.57,5.72,111535.0
2024-01-16,5.73,5.73,5.5,5.59,500790.0
2024-01-17,5.54,5.56,5.45,5.5,217629.0
2024-01-18,5.52,5.54,5.38,5.48,504160.0
2024-01-19,5.47,5.49,5.28,5.3,287502.0
2024-01-22,5.27,5.35,5.2,5.25,716054.0
2024-01-23,5.27,5.57,5.26,5.55,500427.0
2024-01-24,5.61,5.66,5.54,5.58,247092.0
2024-01-25,5.62,5.685,5.54,5.61,211282.0
2024-01-26,5.64,5.69,5.535,5.6,164174.0
2024-01-29,5.59,5.645,5.46,5.49,282625.0
2024-01-30,5.44,5.54,5.42,5.52,122484.0
2024-01-31,5.52,5.53,5.36,5.37,202273.0
2024-02-01,5.4,5.52,5.31,5.35,186389.0
2024-02-02,5.29,5.35,5.13,5.16,242882.0
2024-02-05,5.11,5.32,5.005,5.07,143406.0
2024-02-06,5.07,5.33,5.05,5.33,271671.0
2024-02-07,5.28,5.41,5.26,5.4,191293.0
2024-02-08,5.38,5.515,5.19,5.43,316991.0
2024-02-09,5.47,5.48,5.27,5.28,176161.0
2024-02-12,5.29,5.51,5.26,5.43,581441.0
2024-02-13,5.44,5.44,5.27,5.37,195289.0
2024-02-14,5.41,5.56,5.38,5.39,124694.0
2024-02-15,5.38,5.74,5.38,5.69,204699.0
2024-02-16,5.66,5.725,5.63,5.68,138225.0
2024-02-20,5.64,5.7,5.46,5.47,108936.0
2024-02-21,5.49,5.75,5.49,5.73,248134.0
2024-02-22,5.79,5.82,5.63,5.75,192364.0
2024-02-23,5.7,5.73,5.56,5.68,415639.0
2024-02-26,5.64,5.785,5.61,5.75,145989.0
2024-02-27,5.78,5.95,5.75,5.95,206636.0
2024-02-28,5.9,5.995,5.8,5.83,202274.0
2024-02-29,5.82,5.91,5.77,5.85,556308.0
2024-03-01,5.92,6.12,5.9,6.08,442291.0
2024-03-04,6.11,6.22,6.05,6.21,252678.0
2024-03-05,6.15,6.28,6.11,6.16,154809.0
2024-03-06,6.26,6.26,6.08,6.12,170203.0
2024-03-07,6.06,6.17,6.06,6.06,159967.0
2024-03-08,6.0,6.11,5.88,5.93,310453.0
2024-03-11,5.99,5.99,5.81,5.86,166568.0
2024-03-12,5.85,5.915,5.7,5.75,268475.0
2024-03-13,5.81,6.0,5.77,5.82,280847.0
2024-03-14,5.84,5.91,5.82,5.87,194100.0
2024-03-15,5.88,6.02,5.81,5.87,219940.0
2024-03-18,5.83,5.92,5.8,5.84,170548.0
2024-03-19,5.84,6.02,5.84,5.87,238589.0
2024-03-20,6.0,6.1,5.87,6.0,783476.0
2024-03-21,6.09,6.1,5.85,5.86,444049.0
2024-03-22,5.84,5.94,5.795,5.89,468195.0
2024-03-25,5.89,6.06,5.88,6.06,466314.0
2024-03-26,6.1,6.1,5.935,5.97,268234.0
2024-03-27,5.92,6.08,5.92,6.08,292840.0
2024-03-28,6.1,6.15,6.005,6.05,560775.0
2024-04-01,5.98,6.15,5.98,6.08,277114.0
2024-04-02,6.15,6.16,6.02,6.08,364918.0
2024-04-03,6.09,6.195,6.06,6.17,235363.0
2024-04-04,6.15,6.2,6.04,6.05,255617.0
2024-04-05,6.08,6.15,6.05,6.12,256312.0
2024-04-08,6.11,6.14,6.07,6.13,188801.0
2024-04-09,6.12,6.26,6.105,6.25,476534.0
2024-04-10,6.2,6.68,6.19,6.67,548443.0
2024-04-11,6.64,6.64,6.34,6.36,442782.0
2024-04-12,6.41,6.48,6.16,6.21,378269.0
2024-04-15,6.32,6.32,6.01,6.04,303836.0
2024-04-16,5.97,6.13,5.91,6.1,346717.0
2024-04-17,6.06,6.15,5.94,6.01,205283.0
2024-04-18,6.04,6.07,5.95,5.98,168633.0
2024-04-19,5.99,6.11,5.92,6.07,263945.0
2024-04-22,6.04,6.41,6.04,6.37,633383.0
2024-04-23,6.37,6.495,6.36,6.4,304376.0
2024-04-24,6.4,6.5,6.26,6.27,148391.0
2024-04-25,6.27,6.4,6.225,6.31,208598.0
2024-04-26,6.3,6.42,6.3,6.39,166277.0
2024-04-29,6.39,6.46,6.28,6.43,187718.0
2024-04-30,6.37,6.47,6.24,6.25,312130.0
2024-05-01,6.22,6.26,5.975,6.01,311546.0
2024-05-02,6.08,6.19,6.04,6.17,226048.0
2024-05-03,6.14,6.2,6.06,6.06,169215.0
2024-05-06,6.09,6.24,6.09,6.12,214806.0
2024-05-07,6.09,6.19,6.04,6.12,171090.0
2024-05-08,6.12,6.12,6.02,6.08,264871.0
2024-05-09,6.09,6.15,5.89,5.94,395638.0
2024-05-10,5.96,6.0,5.79,5.83,306862.0
2024-05-13,5.9,5.9,5.735,5.8,306804.0
2024-05-14,5.79,5.83,5.64,5.67,260559.0
2024-05-15,5.67,5.73,5.56,5.72,226549.0
2024-05-16,5.74,5.8,5.71,5.79,142056.0
2024-05-17,5.81,5.94,5.81,5.92,526754.0
2024-05-21,5.9,5.94,5.84,5.9,145120.0
2024-05-22,5.86,5.935,5.71,5.91,249505.0
2024-05-23,5.95,6.0,5.74,5.76,327454.0
2024-05-24,5.75,5.95,5.75,5.92,311870.0
2024-05-27,5.94,5.98,5.85,5.95,104414.0
2024-05-28,5.92,6.21,5.9,6.16,539087.0
2024-05-29,6.12,6.25,6.01,6.12,321760.0
2024-05-30,6.1,6.29,6.1,6.19,445999.0
2024-05-31,6.22,6.32,6.13,6.3,247096.0
2024-06-03,6.29,6.32,5.9,6.06,355276.0
2024-06-04,5.96,5.99,5.85,5.96,302728.0
2024-06-05,6.0,6.05,5.89,6.04,177564.0
2024-06-06,6.04,6.19,5.96,6.19,127009.0
2024-06-07,6.18,6.27,6.01,6.09,195129.0
2024-06-10,6.11,6.26,6.11,6.25,187414.0
2024-06-11,6.2,6.28,6.07,6.22,228654.0
2024-06-12,6.34,6.35,6.09,6.1,176162.0
2024-06-13,6.08,6.13,6.01,6.12,374147.0
2024-06-14,6.07,6.12,6.02,6.05,385758.0
2024-06-17,6.06,6.19,6.02,6.15,165246.0
2024-06-18,6.13,6.2,6.09,6.11,192237.0
2024-06-19,6.14,6.19,6.05,6.07,83553.0
2024-06-20,6.1,6.18,6.05,6.09,207083.0
2024-06-21,6.09,6.09,5.94,5.95,327360.0
2024-06-24,5.95,6.23,5.91,6.2,378525.0
2024-06-25,6.2,6.22,6.11,6.16,113081.0
2024-06-26,6.19,6.21,6.1,6.15,126284.0
2024-06-27,6.2,6.33,6.2,6.24,128976.0
2024-06-28,6.27,6.38,6.23,6.37,230927.0
2024-07-02,6.4,6.45,6.25,6.45,327110.0
2024-07-03,6.46,6.54,6.43,6.46,155975.0
2024-07-04,6.44,6.52,6.44,6.49,50584.0
2024-07-05,6.48,6.48,5.95,6.13,4637521.0
2024-07-08,6.11,6.15,5.96,6.05,211856.0
2024-07-09,6.03,6.03,5.8,5.86,495872.0
2024-07-10,5.87,5.9,5.8,5.88,253655.0
2024-07-11,5.89,6.01,5.83,5.99,251401.0
2024-07-12,6.02,6.13,5.985,6.12,398456.0
2024-07-15,6.1,6.23,6.04,6.14,509089.0
2024-07-16,6.08,6.13,6.04,6.12,145966.0
2024-07-17,6.15,6.17,6.0,6.04,231205.0
2024-07-18,6.04,6.13,6.02,6.11,207263.0
2024-07-19,6.09,6.13,5.96,5.99,231541.0
2024-07-22,5.95,6.14,5.95,6.14,183880.0
2024-07-23,6.08,6.1,5.97,6.07,202918.0
2024-07-24,6.1,6.12,5.95,5.97,212735.0
2024-07-25,5.98,6.01,5.83,6.01,207116.0
2024-07-26,6.0,6.0,5.83,5.9,395685.0
2024-07-29,5.9,5.9,5.645,5.72,348968.0
2024-07-30,5.69,5.87,5.65,5.84,236335.0
2024-07-31,5.95,6.08,5.86,6.05,350620.0
2024-08-01,6.03,6.07,5.75,5.81,356837.0
2024-08-02,5.72,5.75,5.44,5.73,571373.0
2024-08-06,5.47,5.75,5.46,5.6,426612.0
2024-08-07,5.69,5.7,5.55,5.6,203954.0
2024-08-08,5.6,5.69,5.48,5.66,230980.0
2024-08-09,5.63,5.655,5.55,5.62,219555.0
2024-08-12,5.68,6.24,5.68,6.09,1066467.0
2024-08-13,6.05,6.15,5.97,6.02,336289.0
2024-08-14,5.98,6.18,5.98,6.16,557355.0
2024-08-15,6.19,6.32,6.11,6.29,463136.0
2024-08-16,6.23,6.31,6.16,6.21,274406.0
2024-08-19,6.23,6.3,6.12,6.21,278228.0
2024-08-20,6.19,6.2,6.085,6.13,153204.0
2024-08-21,6.14,6.22,6.09,6.14,211798.0
2024-08-22,6.15,6.26,6.13,6.22,173338.0
2024-08-23,6.25,6.32,6.17,6.28,253780.0
2024-08-26,6.32,6.48,6.32,6.42,445873.0
2024-08-27,6.36,6.46,6.25,6.3,406590.0
2024-08-28,6.25,6.28,6.18,6.26,231069.0
2024-08-29,6.31,6.45,6.265,6.33,389162.0
2024-08-30,6.26,6.28,6.17,6.24,191806.0
2024-09-03,6.2,6.2,5.96,6.0,516910.0
2024-09-04,5.95,6.01,5.85,5.88,368472.0
2024-09-05,5.94,6.02,5.94,6.02,276876.0
2024-09-06,6.02,6.14,5.93,5.97,452530.0
2024-09-09,6.0,6.06,5.88,6.04,282001.0
2024-09-10,6.0,6.15,5.8,5.9,757612.0
2024-09-11,5.9,5.935,5.75,5.91,294412.0
2024-09-12,5.93,6.07,5.85,6.06,225673.0
2024-09-13,6.11,6.14,5.96,5.98,513237.0
2024-09-16,6.11,6.11,5.86,5.98,384112.0
2024-09-17,5.99,6.17,5.91,6.17,376525.0
2024-09-18,6.12,6.31,6.11,6.29,520977.0
2024-09-19,6.35,6.4,6.27,6.35,431324.0
2024-09-20,6.32,6.35,6.17,6.3,655539.0
2024-09-23,6.25,6.4,6.16,6.19,212074.0
2024-09-24,6.29,6.43,6.26,6.4,597202.0
2024-09-25,6.35,6.36,6.185,6.28,259451.0
2024-09-26,6.18,6.43,6.06,6.06,307278.0
2024-09-27,6.12,6.22,6.01,6.19,226675.0
2024-09-30,6.16,6.28,6.13,6.26,147027.0
2024-10-01,6.2,6.39,6.17,6.38,285450.0
2024-10-02,6.46,6.46,6.3,6.37,305207.0
2024-10-03,6.44,6.6,6.38,6.58,493882.0
2024-10-04,6.58,6.67,6.535,6.59,429378.0
2024-10-07,6.6,6.75,6.5,6.67,421600.0
2024-10-08,6.41,6.61,6.39,6.47,247667.0
2024-10-09,6.43,6.61,6.37,6.52,295908.0
2024-10-10,6.54,6.84,6.42,6.8,441064.0
2024-10-11,6.75,6.93,6.67,6.86,376176.0
2024-10-15,6.48,6.6,6.35,6.45,634079.0
2024-10-16,6.47,6.52,6.33,6.34,435133.0
2024-10-17,6.34,6.38,6.26,6.32,222643.0
2024-10-18,6.3,6.31,6.18,6.28,153209.0
2024-10-21,6.34,6.39,6.24,6.33,217284.0
2024-10-22,6.37,6.41,6.27,6.31,253823.0
2024-10-23,6.29,6.29,6.19,6.27,231554.0
2024-10-24,6.3,6.49,6.28,6.46,367115.0
2024-10-25,6.46,6.66,6.31,6.66,391421.0
2024-10-28,6.41,6.56,6.39,6.46,386383.0
2024-10-29,6.44,6.56,6.4,6.54,275381.0
2024-10-30,6.55,6.69,6.43,6.66,198395.0
2024-10-31,6.7,6.7,6.49,6.53,204975.0
2024-11-01,6.58,6.66,6.43,6.46,138422.0
2024-11-04,6.5,6.66,6.38,6.47,314972.0
2024-11-05,6.53,6.61,6.4,6.45,245759.0
2024-11-06,6.47,6.64,6.34,6.56,994772.0
2024-11-07,6.34,6.55,6.28,6.52,447369.0
2024-11-08,6.49,6.53,6.22,6.34,353757.0
2024-11-11,6.34,6.39,6.27,6.32,193768.0
2024-11-12,6.32,6.4,6.26,6.31,445425.0
2024-11-13,6.35,6.37,6.12,6.36,368485.0
2024-11-14,6.5,6.81,6.5,6.77,569386.0
2024-11-15,6.67,6.83,6.65,6.79,354937.0
2024-11-18,6.81,6.91,6.67,6.76,352957.0
2024-11-19,6.67,6.76,6.62,6.67,251093.0
2024-11-20,6.7,6.95,6.61,6.91,435139.0
2024-11-21,6.95,7.2,6.95,7.08,1115210.0
2024-11-22,6.99,7.06,6.91,6.93,266907.0
2024-11-25,6.94,6.94,6.79,6.8,289287.0
2024-11-26,6.79,6.79,6.67,6.71,255982.0
2024-11-27,6.71,6.81,6.67,6.7,369786.0
2024-11-28,6.69,6.74,6.65,6.72,103200.0
2024-11-29,6.7,6.77,6.69,6.73,114856.0
2024-12-02,6.73,6.84,6.6,6.64,96405.0
2024-12-03,6.7,6.72,6.59,6.66,216855.0
2024-12-04,6.64,6.75,6.42,6.51,271029.0
2024-12-05,6.52,6.63,6.52,6.55,145326.0
2024-12-06,6.57,6.57,6.36,6.38,193244.0
2024-12-09,6.45,6.51,6.4,6.43,167587.0
2024-12-10,6.4,6.435,6.34,6.38,202680.0
2024-12-11,6.42,6.6,6.415,6.58,199506.0
2024-12-12,6.58,6.66,6.44,6.65,282099.0
2024-12-13,6.65,6.69,6.5,6.58,394062.0
2024-12-16,6.53,6.64,6.33,6.38,186522.0
2024-12-17,6.36,6.36,6.05,6.24,1227267.0
2024-12-18,6.25,6.29,6.11,6.15,276891.0
2024-12-19,6.15,6.25,6.05,6.18,262081.0
2024-12-20,6.15,6.34,6.12,6.24,154089.0
2024-12-23,6.24,6.53,6.22,6.53,209514.0
2024-12-24,6.5,6.69,6.46,6.64,147116.0
2024-12-27,6.64,6.78,6.62,6.68,257759.0
2024-12-30,6.72,6.92,6.71,6.79,427572.0
2024-12-31,6.79,7.05,6.77,7.02,323274.0
2025-01-02,7.04,7.15,6.78,7.1,362832.0
2025-01-03,7.1,7.17,6.92,7.1,234182.0
2025-01-06,7.14,7.35,7.14,7.29,472181.0
2025-01-07,7.3,7.45,7.29,7.41,439586.0
2025-01-08,7.44,7.54,7.36,7.49,510328.0
2025-01-09,7.5,7.55,7.41,7.46,186840.0
2025-01-10,7.5,7.59,7.25,7.31,373471.0
2025-01-13,7.33,7.4,7.15,7.15,380697.0
2025-01-14,7.13,7.36,7.06,7.26,340464.0
2025-01-15,7.33,7.38,7.26,7.29,244829.0
2025-01-16,7.26,7.27,7.05,7.1,289673.0
2025-01-17,7.19,7.29,7.0,7.28,1040956.0
2025-01-20,7.28,7.5,7.23,7.49,241220.0
2025-01-21,7.42,7.46,7.26,7.43,522916.0
2025-01-22,7.46,7.46,7.27,7.4,156369.0
2025-01-23,7.4,7.5,7.37,7.4,501061.0
2025-01-24,7.42,7.5,7.25,7.3,212449.0
2025-01-27,7.19,7.26,7.08,7.1,310125.0
2025-01-28,7.16,7.16,6.96,6.97,227852.0
2025-01-29,6.98,7.12,6.91,6.98,388807.0
2025-01-30,7.0,7.07,6.91,7.07,316472.0
2025-01-31,7.09,7.095,6.87,6.88,256338.0
2025-02-03,6.58,7.03,6.5,6.97,435422.0
2025-02-04,6.97,7.09,6.94,7.01,199024.0
2025-02-05,7.01,7.01,6.84,6.98,396000.0
2025-02-06,7.01,7.07,6.7,6.72,837533.0
2025-02-07,6.74,6.75,6.58,6.6,835931.0
2025-02-10,6.67,6.75,6.54,6.68,619405.0
2025-02-11,6.75,7.02,6.75,6.86,655337.0
2025-02-12,6.81,6.99,6.72,6.75,322811.0
2025-02-13,6.74,6.75,6.69,6.7,251802.0
2025-02-14,6.73,6.73,6.6,6.61,310174.0
2025-02-18,6.61,6.74,6.51,6.69,318535.0
2025-02-19,6.7,6.82,6.7,6.82,464391.0
2025-02-20,6.8,6.93,6.7,6.88,966963.0
2025-02-21,6.84,6.85,6.685,6.71,401168.0
2025-02-24,6.71,6.82,6.55,6.59,361253.0
2025-02-25,6.59,6.59,6.27,6.31,715277.0
2025-02-26,6.3,6.33,6.2,6.23,306396.0
2025-02-27,6.26,6.32,6.22,6.25,228987.0
2025-02-28,6.21,6.27,6.1,6.26,324019.0
2025-03-03,6.28,6.35,5.88,5.94,618593.0
2025-03-04,5.8,5.91,5.63,5.85,1501290.0
2025-03-05,5.79,6.09,5.77,6.06,548331.0
2025-03-06,6.0,6.05,5.91,5.96,458908.0
2025-03-07,6.01,6.19,6.01,6.07,421947.0
2025-03-10,6.06,6.06,5.8,5.84,587853.0
2025-03-11,5.88,6.1,5.88,6.05,443735.0
2025-03-12,6.09,6.33,6.04,6.32,482284.0
2025-03-13,6.2,6.48,6.2,6.34,755502.0
2025-03-14,6.36,6.42,6.295,6.41,490489.0
2025-03-17,6.46,6.55,6.32,6.45,503270.0
2025-03-18,6.43,6.49,6.38,6.39,277428.0
2025-03-19,6.43,6.52,6.43,6.48,490194.0
2025-03-20,6.43,6.74,6.43,6.67,621906.0
2025-03-21,6.63,6.72,6.61,6.64,406465.0
2025-03-24,6.71,6.83,6.63,6.7,1021955.0
2025-03-25,6.71,6.79,6.68,6.7,172416.0
2025-03-26,6.72,6.86,6.7,6.75,377796.0
2025-03-27,6.77,6.89,6.7,6.8,416160.0
2025-03-28,6.8,6.84,6.72,6.74,405302.0
2025-03-31,6.72,6.85,6.71,6.8,315448.0
2025-04-01,6.8,6.955,6.8,6.9,340588.0
2025-04-02,6.81,6.96,6.8,6.95,440900.0
2025-04-03,6.46,6.72,6.28,6.29,610244.0
2025-04-04,6.01,6.01,5.56,5.66,829421.0
2025-04-07,5.48,5.77,5.33,5.61,714265.0
2025-04-08,5.82,6.15,5.17,5.22,721358.0
2025-04-09,5.0,5.74,4.9,5.67,1036796.0
2025-04-10,5.57,5.6,5.09,5.24,575192.0
2025-04-11,5.0,5.41,4.99,5.36,911474.0
2025-04-14,5.46,5.72,5.285,5.49,525549.0
2025-04-15,5.5,5.63,5.45,5.51,429794.0
2025-04-16,5.54,5.735,5.51,5.67,283099.0
2025-04-17,5.71,5.85,5.69,5.79,266989.0
2025-04-21,5.75,5.78,5.67,5.75,302736.0
2025-04-22,5.81,5.88,5.77,5.83,237597.0
2025-04-23,5.87,5.91,5.67,5.72,301675.0
2025-04-24,5.81,5.93,5.79,5.87,262937.0
2025-04-25,5.88,6.03,5.87,5.97,393215.0
2025-04-28,5.97,6.02,5.92,5.99,160689.0
2025-04-29,5.89,5.91,5.77,5.77,398506.0
2025-04-30,5.66,5.69,5.54,5.59,239300.0
2025-05-01,5.7,5.79,5.615,5.68,211069.0
2025-05-02,5.7,5.78,5.61,5.74,159792.0
2025-05-05,5.65,5.7,5.46,5.47,221071.0
2025-05-06,5.51,5.78,5.48,5.59,172370.0
2025-05-07,5.58,5.77,5.52,5.77,329045.0
2025-05-08,5.65,5.92,5.65,5.88,330675.0
2025-05-09,5.83,5.99,5.8,5.98,478652.0
2025-05-12,6.1,6.32,6.07,6.2,442519.0
2025-05-13,6.24,6.355,6.12,6.28,460148.0
2025-05-14,6.22,6.3,6.18,6.28,226177.0
2025-05-15,6.19,6.37,6.12,6.34,441105.0
2025-05-16,6.38,6.52,6.28,6.51,748596.0
2025-05-20,6.51,6.75,6.46,6.72,617164.0
2025-05-21,6.69,6.85,6.68,6.71,820006.0
2025-05-22,6.7,6.76,6.6,6.68,180491.0
2025-05-23,6.6,6.825,6.6,6.8,193867.0
2025-05-26,6.82,6.93,6.6,6.9,135442.0
2025-05-27,6.93,6.96,6.81,6.88,357447.0
2025-05-28,6.92,6.94,6.82,6.93,234181.0
2025-05-29,6.95,6.99,6.85,6.86,266907.0
2025-05-30,6.81,6.86,6.655,6.68,265155.0
2025-06-02,6.89,6.98,6.78,6.88,628064.0
2025-06-03,6.85,6.98,6.79,6.87,263535.0
2025-06-04,6.93,6.98,6.79,6.83,220903.0
2025-06-05,6.9,6.93,6.84,6.87,119042.0
2025-06-06,6.95,6.98,6.81,6.96,528107.0
2025-06-09,7.0,7.16,6.96,7.11,360876.0
2025-06-10,7.18,7.23,7.08,7.14,352094.0
2025-06-11,7.19,7.37,7.16,7.32,440988.0
2025-06-12,7.29,7.29,7.18,7.23,264563.0
2025-06-13,7.43,7.54,7.2,7.33,563375.0
2025-06-16,7.31,7.66,7.24,7.58,543674.0
2025-06-17,7.61,7.7,7.56,7.6,502017.0
2025-06-18,7.58,7.855,7.5,7.72,406738.0
2025-06-19,7.75,7.87,7.71,7.74,122215.0
2025-06-20,7.7,7.75,7.61,7.69,156050.0
2025-06-23,7.75,7.75,7.3,7.34,484123.0
2025-06-24,7.25,7.51,7.2,7.28,743275.0
2025-06-25,7.3,7.3,7.115,7.14,557467.0
2025-06-26,7.17,7.225,7.115,7.22,168180.0
2025-06-27,7.24,7.34,7.12,7.33,396601.0
2025-06-30,7.4,7.4,7.28,7.34,178403.0
2025-07-02,7.46,7.51,7.3,7.44,411891.0
2025-07-03,7.36,7.5,7.3,7.36,183397.0
2025-07-04,7.35,7.49,7.32,7.34,257167.0
2025-07-07,7.39,7.39,7.15,7.25,240368.0
2025-07-08,7.27,7.575,7.26,7.53,443756.0
2025-07-09,7.52,7.6,7.31,7.39,216471.0
2025-07-10,7.37,7.39,7.25,7.38,135537.0
2025-07-11,7.39,7.68,7.35,7.67,319067.0
2025-07-14,7.67,7.75,7.56,7.67,211925.0
2025-07-15,7.66,7.73,7.61,7.65,434905.0
2025-07-16,7.66,7.71,7.45,7.67,475641.0
2025-07-17,7.7,7.855,7.52,7.8,405368.0
2025-07-18,7.8,7.97,7.8,7.85,548073.0
2025-07-21,7.74,7.85,7.55,7.56,517110.0
2025-07-22,7.48,7.6,7.36,7.4,214924.0
2025-07-23,7.38,7.51,7.35,7.48,293746.0
2025-07-24,7.46,7.56,7.41,7.5,328327.0
2025-07-25,7.5,7.55,7.37,7.39,237570.0
2025-07-28,7.46,7.46,7.35,7.37,720561.0
2025-07-29,7.42,7.495,7.36,7.45,444960.0
2025-07-30,7.44,7.52,7.37,7.47,331528.0
2025-07-31,7.42,7.5,7.345,7.36,381762.0
2025-08-01,7.36,7.37,7.13,7.18,709287.0
2025-08-05,7.18,7.18,6.87,6.98,542881.0
2025-08-06,7.04,7.06,6.81,6.85,251415.0
2025-08-07,6.9,6.91,6.62,6.74,671786.0
2025-08-08,6.78,6.79,6.61,6.67,484246.0
2025-08-11,6.67,6.795,6.59,6.75,411256.0
2025-08-12,6.78,6.92,6.77,6.82,398117.0
2025-08-13,6.82,6.86,6.69,6.77,347245.0
2025-08-14,6.7,6.785,6.67,6.71,239364.0
2025-08-15,6.65,6.76,6.64,6.66,310877.0
2025-08-18,6.65,6.74,6.585,6.7,228017.0
2025-08-19,6.65,6.685,6.56,6.59,162791.0
2025-08-20,6.58,6.66,6.54,6.56,324308.0
2025-08-21,6.55,6.75,6.53,6.74,264248.0
2025-08-22,6.76,7.0,6.75,6.96,455752.0
2025-08-25,6.91,6.91,6.75,6.89,475065.0
2025-08-26,6.81,6.96,6.77,6.91,511827.0
2025-08-27,6.91,6.93,6.805,6.9,523176.0
2025-08-28,6.9,6.9,6.8,6.83,338949.0
2025-08-29,6.81,6.83,6.7,6.72,265382.0
2025-09-02,6.69,6.86,6.66,6.8,244217.0
2025-09-03,6.77,6.77,6.58,6.63,416606.0
2025-09-04,6.6,6.73,6.575,6.72,266863.0
2025-09-05,6.71,6.71,6.55,6.59,498441.0
2025-09-08,6.61,6.64,6.47,6.58,265239.0
2025-09-09,6.61,6.735,6.59,6.72,890364.0
2025-09-10,6.73,6.76,6.65,6.71,347995.0
2025-09-11,6.65,6.75,6.58,6.68,259150.0
2025-09-12,6.71,6.945,6.7,6.76,485478.0
2025-09-15,6.74,6.915,6.72,6.8,192533.0
2025-09-16,6.83,7.0,6.82,7.0,320989.0
2025-09-17,6.95,7.06,6.91,6.97,398474.0
2025-09-18,7.0,7.005,6.89,6.95,267227.0
2025-09-19,6.96,6.99,6.785,6.85,484482.0
2025-09-22,6.8,7.08,6.8,7.05,476743.0
2025-09-23,7.05,7.24,6.97,7.07,600753.0
2025-09-24,7.1,7.29,7.08,7.2,566224.0
2025-09-25,7.16,7.19,7.07,7.11,207158.0
2025-09-26,7.12,7.22,7.07,7.12,243907.0
2025-09-29,7.12,7.18,6.94,6.99,266134.0
2025-09-30,6.94,7.1,6.85,6.88,351091.0
2025-10-01,6.86,6.94,6.755,6.89,272522.0
2025-10-02,6.93,6.93,6.72,6.76,228016.0
2025-10-03,6.79,6.94,6.78,6.85,323721.0
2025-10-06,6.86,6.99,6.85,6.95,175026.0
2025-10-07,6.97,7.09,6.92,7.07,495673.0
2025-10-08,7.12,7.13,6.98,7.03,347709.0
2025-10-09,7.01,7.07,6.75,6.79,421970.0
2025-10-10,6.75,6.77,6.48,6.48,586715.0
2025-10-14,6.46,6.5,6.31,6.35,378128.0
2025-10-15,6.38,6.5,6.27,6.31,362201.0
2025-10-16,6.34,6.34,6.21,6.31,522676.0
2025-10-17,6.29,6.32,6.145,6.21,478014.0
2025-10-20,6.2,6.29,6.03,6.06,977845.0
2025-10-21,6.07,6.15,5.955,6.13,1117245.0
2025-10-22,6.15,6.28,6.11,6.21,664563.0
2025-10-23,6.31,6.45,6.25,6.33,584453.0
2025-10-24,6.38,6.42,6.28,6.3,283918.0
2025-10-27,6.32,6.41,6.23,6.27,264024.0
2025-10-28,6.22,6.28,6.07,6.14,385944.0
2025-10-29,6.16,6.42,6.14,6.17,593507.0
2025-10-30,6.14,6.38,6.135,6.33,769419.0
2025-10-31,6.47,6.68,6.44,6.67,691417.0
2025-11-03,6.66,6.83,6.58,6.67,466116.0
2025-11-04,6.72,6.88,6.7,6.84,654653.0
2025-11-05,6.84,7.47,6.84,7.4,1555731.0
2025-11-06,7.3,7.53,7.25,7.43,664558.0
2025-11-07,7.47,7.73,7.44,7.71,1209499.0
2025-11-10,7.75,7.75,7.59,7.72,1021651.0
2025-11-11,7.78,8.22,7.78,8.21,1613732.0
2025-11-12,8.19,8.22,7.975,7.99,846797.0
2025-11-13,7.87,8.06,7.63,7.7,969359.0
2025-11-14,7.75,7.82,7.51,7.59,604000.0
2025-11-17,7.58,7.6,7.25,7.25,495208.0
2025-11-18,7.2,7.53,7.15,7.51,584800.0
2025-11-19,7.46,7.6,7.28,7.58,400520.0
2025-11-20,7.7,7.73,7.455,7.48,357773.0
2025-11-21,7.43,7.5,7.3,7.43,289335.0
2025-11-24,7.4,7.74,7.4,7.74,538815.0
2025-11-25,7.6,7.74,7.26,7.29,924683.0
2025-11-26,7.3,7.48,7.29,7.4,760811.0