Date,Open,High,Low,Close,Volume
2013-04-23,0.4,0.4,0.395,0.395,65300.0
2013-04-24,0.38,0.39,0.355,0.36,421152.0
2013-04-25,0.375,0.375,0.33,0.37,210136.0
2013-04-26,0.355,0.355,0.33,0.34,122808.0
2013-04-29,0.34,0.35,0.34,0.35,74601.0
2013-04-30,0.34,0.35,0.34,0.34,24796.0
2013-05-01,0.36,0.36,0.33,0.34,53845.0
2013-05-02,0.35,0.35,0.33,0.34,99500.0
2013-05-03,0.35,0.39,0.35,0.365,134100.0
2013-05-06,0.37,0.39,0.355,0.385,248053.0
2013-05-07,0.38,0.38,0.38,0.38,2390.0
2013-05-08,0.38,0.38,0.38,0.38,31000.0
2013-05-09,0.375,0.375,0.335,0.36,42003.0
2013-05-10,0.335,0.35,0.33,0.35,37458.0
2013-05-13,0.35,0.35,0.34,0.34,58800.0
2013-05-14,0.345,0.38,0.34,0.355,223740.0
2013-05-15,0.34,0.36,0.34,0.34,57000.0
2013-05-16,0.33,0.365,0.325,0.325,11000.0
2013-05-17,0.315,0.345,0.315,0.32,133205.0
2013-05-22,0.34,0.34,0.325,0.325,31770.0
2013-05-23,0.32,0.33,0.32,0.32,24000.0
2013-05-24,0.31,0.31,0.3,0.3,88255.0
2013-05-27,0.29,0.315,0.28,0.305,75106.0
2013-05-28,0.3,0.31,0.285,0.285,115653.0
2013-05-29,0.27,0.285,0.255,0.285,59500.0
2013-05-30,0.27,0.31,0.27,0.3,220510.0
2013-05-31,0.29,0.32,0.29,0.31,209798.0
2013-06-03,0.31,0.31,0.3,0.3,48000.0
2013-06-04,0.31,0.335,0.305,0.335,94513.0
2013-06-05,0.34,0.34,0.32,0.32,80360.0
2013-06-06,0.32,0.335,0.32,0.335,21000.0
2013-06-07,0.325,0.325,0.325,0.325,8000.0
2013-06-10,0.335,0.335,0.31,0.31,75320.0
2013-06-11,0.31,0.32,0.295,0.295,227972.0
2013-06-12,0.32,0.32,0.275,0.28,58158.0
2013-06-13,0.28,0.29,0.28,0.28,20500.0
2013-06-14,0.28,0.285,0.275,0.28,30500.0
2013-06-17,0.295,0.295,0.28,0.28,21000.0
2013-06-18,0.28,0.28,0.27,0.27,45000.0
2013-06-19,0.25,0.28,0.25,0.265,21850.0
2013-06-20,0.3,0.3,0.265,0.265,43702.0
2013-06-21,0.26,0.265,0.26,0.265,13392.0
2013-06-24,0.29,0.29,0.26,0.26,27000.0
2013-06-25,0.26,0.26,0.25,0.25,13255.0
2013-06-26,0.25,0.26,0.225,0.245,61053.0
2013-06-27,0.24,0.25,0.24,0.24,11600.0
2013-06-28,0.27,0.27,0.25,0.25,6900.0
2013-07-02,0.26,0.26,0.26,0.26,25000.0
2013-07-03,0.26,0.26,0.235,0.25,233000.0
2013-07-05,0.25,0.25,0.25,0.25,2000.0
2013-07-08,0.25,0.3,0.25,0.3,341500.0
2013-07-09,0.28,0.3,0.28,0.3,202511.0
2013-07-10,0.3,0.3,0.3,0.3,74000.0
2013-07-11,0.29,0.29,0.25,0.26,286355.0
2013-07-12,0.28,0.28,0.26,0.26,178255.0
2013-07-15,0.26,0.275,0.26,0.275,6500.0
2013-07-16,0.275,0.29,0.275,0.29,160372.0
2013-07-17,0.295,0.3,0.295,0.3,32755.0
2013-07-18,0.3,0.34,0.3,0.34,223265.0
2013-07-19,0.34,0.34,0.3,0.34,64960.0
2013-07-22,0.34,0.34,0.34,0.34,6920.0
2013-07-23,0.34,0.35,0.33,0.35,81355.0
2013-07-24,0.34,0.4,0.34,0.4,45755.0
2013-07-25,0.38,0.38,0.36,0.37,77500.0
2013-07-26,0.37,0.44,0.37,0.37,210498.0
2013-07-29,0.4,0.425,0.38,0.38,189276.0
2013-07-30,0.38,0.38,0.35,0.35,185500.0
2013-07-31,0.35,0.39,0.35,0.37,135467.0
2013-08-01,0.36,0.38,0.36,0.37,142000.0
2013-08-02,0.395,0.395,0.355,0.355,445.0
2013-08-06,0.38,0.38,0.345,0.345,58750.0
2013-08-07,0.33,0.35,0.33,0.34,58215.0
2013-08-08,0.35,0.37,0.33,0.37,110390.0
2013-08-09,0.36,0.37,0.35,0.37,40000.0
2013-08-12,0.37,0.405,0.37,0.405,199600.0
2013-08-13,0.395,0.405,0.395,0.395,135866.0
2013-08-14,0.4,0.44,0.35,0.425,543554.0
2013-08-15,0.445,0.445,0.4,0.4,843669.0
2013-08-16,0.43,0.57,0.425,0.52,1381403.0
2013-08-19,0.58,0.6,0.5,0.5,587021.0
2013-08-20,0.49,0.49,0.45,0.47,140340.0
2013-08-21,0.5,0.51,0.455,0.51,145888.0
2013-08-22,0.5,0.52,0.47,0.495,116211.0
2013-08-23,0.47,0.485,0.44,0.46,587279.0
2013-08-26,0.47,0.495,0.47,0.48,161432.0
2013-08-27,0.49,0.49,0.47,0.47,115590.0
2013-08-28,0.47,0.48,0.46,0.46,73313.0
2013-08-29,0.47,0.47,0.455,0.46,116600.0
2013-08-30,0.455,0.495,0.455,0.465,250313.0
2013-09-03,0.47,0.475,0.455,0.455,86108.0
2013-09-04,0.48,0.52,0.48,0.51,692321.0
2013-09-05,0.51,0.52,0.49,0.49,266910.0
2013-09-06,0.5,0.5,0.47,0.48,96350.0
2013-09-09,0.49,0.49,0.42,0.44,275592.0
2013-09-10,0.43,0.43,0.365,0.365,349511.0
2013-09-11,0.375,0.39,0.365,0.38,100950.0
2013-09-12,0.4,0.4,0.37,0.39,28100.0
2013-09-13,0.395,0.4,0.36,0.395,182673.0
2013-09-16,0.385,0.385,0.35,0.355,256145.0
2013-09-17,0.35,0.35,0.315,0.34,196769.0
2013-09-18,0.34,0.345,0.34,0.345,75755.0
2013-09-19,0.35,0.37,0.35,0.37,12280.0
2013-09-20,0.365,0.38,0.355,0.36,104320.0
2013-09-23,0.36,0.36,0.36,0.36,30000.0
2013-09-24,0.36,0.36,0.35,0.36,59500.0
2013-09-25,0.33,0.33,0.27,0.305,709144.0
2013-09-26,0.305,0.33,0.305,0.325,151100.0
2013-09-27,0.33,0.335,0.3,0.315,231000.0
2013-09-30,0.32,0.33,0.3,0.31,80740.0
2013-10-01,0.29,0.3,0.29,0.29,11336.0
2013-10-02,0.28,0.3,0.28,0.285,107800.0
2013-10-03,0.285,0.3,0.285,0.29,26000.0
2013-10-04,0.305,0.31,0.29,0.29,45249.0
2013-10-07,0.29,0.29,0.29,0.29,2000.0
2013-10-08,0.29,0.29,0.29,0.29,59500.0
2013-10-09,0.295,0.33,0.295,0.31,274722.0
2013-10-10,0.31,0.33,0.31,0.33,39883.0
2013-10-11,0.33,0.33,0.31,0.32,25846.0
2013-10-15,0.315,0.325,0.315,0.325,41400.0
2013-10-16,0.315,0.325,0.29,0.3,178974.0
2013-10-17,0.3,0.3,0.28,0.28,17055.0
2013-10-18,0.29,0.29,0.27,0.285,75700.0
2013-10-21,0.285,0.29,0.28,0.29,29000.0
2013-10-22,0.285,0.285,0.265,0.275,15510.0
2013-10-23,0.265,0.28,0.265,0.265,19400.0
2013-10-24,0.28,0.295,0.27,0.28,225639.0
2013-10-25,0.295,0.295,0.28,0.29,108510.0
2013-10-28,0.29,0.32,0.29,0.32,54353.0
2013-10-29,0.31,0.32,0.3,0.3,75891.0
2013-10-30,0.31,0.31,0.3,0.3,33830.0
2013-10-31,0.3,0.32,0.3,0.3,106250.0
2013-11-01,0.3,0.32,0.3,0.32,66500.0
2013-11-04,0.32,0.32,0.32,0.32,0.0
2013-11-05,0.3,0.32,0.295,0.295,41200.0
2013-11-06,0.305,0.305,0.305,0.305,7500.0
2013-11-07,0.32,0.32,0.29,0.29,69830.0
2013-11-08,0.295,0.3,0.29,0.3,57755.0
2013-11-11,0.3,0.3,0.28,0.285,36050.0
2013-11-12,0.28,0.285,0.275,0.28,154170.0
2013-11-13,0.28,0.29,0.28,0.29,194240.0
2013-11-14,0.285,0.285,0.28,0.28,18000.0
2013-11-15,0.28,0.285,0.28,0.28,48500.0
2013-11-18,0.285,0.285,0.27,0.28,144000.0
2013-11-19,0.275,0.275,0.27,0.27,51400.0
2013-11-20,0.27,0.27,0.27,0.27,102011.0
2013-11-21,0.27,0.27,0.27,0.27,2600.0
2013-11-22,0.26,0.27,0.26,0.265,948883.0
2013-11-25,0.265,0.275,0.265,0.265,21500.0
2013-11-26,0.275,0.28,0.275,0.28,72500.0
2013-11-27,0.27,0.27,0.26,0.27,121500.0
2013-11-28,0.27,0.27,0.26,0.26,24800.0
2013-11-29,0.26,0.28,0.26,0.275,86000.0
2013-12-02,0.265,0.28,0.26,0.275,234000.0
2013-12-03,0.265,0.28,0.26,0.265,47500.0
2013-12-04,0.28,0.28,0.27,0.28,51600.0
2013-12-05,0.28,0.32,0.28,0.32,146883.0
2013-12-06,0.32,0.345,0.31,0.335,61755.0
2013-12-09,0.32,0.34,0.31,0.34,62000.0
2013-12-10,0.32,0.32,0.31,0.31,33000.0
2013-12-11,0.32,0.34,0.32,0.34,62500.0
2013-12-12,0.325,0.33,0.29,0.305,12920.0
2013-12-13,0.305,0.305,0.305,0.305,0.0
2013-12-16,0.3,0.3,0.275,0.275,40100.0
2013-12-17,0.28,0.28,0.28,0.28,17500.0
2013-12-18,0.29,0.29,0.28,0.28,275.0
2013-12-19,0.27,0.29,0.27,0.29,17500.0
2013-12-20,0.27,0.28,0.27,0.28,85000.0
2013-12-23,0.29,0.29,0.29,0.29,71500.0
2013-12-24,0.27,0.27,0.26,0.26,47511.0
2013-12-27,0.275,0.28,0.275,0.28,568300.0
2013-12-30,0.295,0.295,0.27,0.28,273950.0
2013-12-31,0.295,0.295,0.295,0.295,39250.0
2014-01-02,0.295,0.295,0.295,0.295,0.0
2014-01-03,0.28,0.285,0.265,0.285,69000.0
2014-01-06,0.29,0.295,0.29,0.295,130100.0
2014-01-07,0.29,0.295,0.285,0.285,93020.0
2014-01-08,0.295,0.295,0.28,0.295,408159.0
2014-01-09,0.29,0.295,0.25,0.26,300289.0
2014-01-10,0.26,0.26,0.255,0.255,29120.0
2014-01-13,0.265,0.265,0.255,0.255,74200.0
2014-01-14,0.265,0.265,0.25,0.26,109200.0
2014-01-15,0.26,0.26,0.245,0.25,66000.0
2014-01-16,0.25,0.25,0.245,0.25,103000.0
2014-01-17,0.25,0.25,0.24,0.25,242300.0
2014-01-20,0.25,0.26,0.245,0.25,943660.0
2014-01-21,0.25,0.25,0.245,0.25,1010094.0
2014-01-22,0.25,0.27,0.25,0.26,471217.0
2014-01-23,0.265,0.265,0.25,0.25,406600.0
2014-01-24,0.255,0.255,0.24,0.24,390800.0
2014-01-27,0.25,0.25,0.24,0.25,107717.0
2014-01-28,0.25,0.25,0.24,0.25,23640.0
2014-01-29,0.24,0.25,0.23,0.245,156600.0
2014-01-30,0.25,0.25,0.24,0.25,138000.0
2014-01-31,0.25,0.26,0.245,0.245,386139.0
2014-02-03,0.26,0.265,0.25,0.26,342811.0
2014-02-04,0.26,0.26,0.25,0.25,27000.0
2014-02-05,0.26,0.265,0.25,0.25,82119.0
2014-02-06,0.25,0.25,0.24,0.245,10220.0
2014-02-07,0.25,0.25,0.24,0.24,53500.0
2014-02-10,0.24,0.24,0.23,0.23,45250.0
2014-02-11,0.23,0.26,0.23,0.26,158288.0
2014-02-12,0.25,0.26,0.25,0.25,97346.0
2014-02-13,0.25,0.25,0.245,0.245,32500.0
2014-02-14,0.24,0.24,0.225,0.225,134430.0
2014-02-18,0.225,0.225,0.225,0.225,0.0
2014-02-19,0.4,0.5,0.39,0.43,6147778.0
2014-02-20,0.445,0.475,0.38,0.47,2089381.0
2014-02-21,0.48,0.65,0.48,0.53,2878663.0
2014-02-24,0.53,0.57,0.495,0.52,928679.0
2014-02-25,0.52,0.52,0.44,0.45,5173103.0
2014-02-26,0.465,0.475,0.435,0.46,1464250.0
2014-02-27,0.465,0.475,0.44,0.465,1269301.0
2014-02-28,0.47,0.5,0.44,0.49,1078260.0
2014-03-03,0.51,0.52,0.48,0.52,466355.0
2014-03-04,0.5,0.51,0.485,0.495,440135.0
2014-03-05,0.46,0.48,0.46,0.475,941795.0
2014-03-06,0.485,0.49,0.47,0.47,267350.0
2014-03-07,0.47,0.52,0.47,0.49,685446.0
2014-03-10,0.485,0.51,0.48,0.49,1266538.0
2014-03-11,0.495,0.5,0.48,0.48,306332.0
2014-03-12,0.48,0.52,0.475,0.52,335231.0
2014-03-13,0.52,0.6,0.5,0.52,1872917.0
2014-03-14,0.52,0.52,0.47,0.48,460376.0
2014-03-17,0.485,0.5,0.47,0.47,289000.0
2014-03-18,0.475,0.48,0.455,0.46,208966.0
2014-03-19,0.46,0.46,0.44,0.445,380598.0
2014-03-20,0.44,0.44,0.42,0.43,509850.0
2014-03-21,0.42,0.435,0.42,0.42,505413.0
2014-03-24,0.45,0.45,0.41,0.435,1408675.0
2014-03-25,0.435,0.455,0.43,0.43,1051470.0
2014-03-26,0.44,0.44,0.405,0.44,1154235.0
2014-03-27,0.43,0.435,0.42,0.425,353213.0
2014-03-28,0.435,0.44,0.425,0.44,425225.0
2014-03-31,0.5,0.5,0.435,0.445,3796514.0
2014-04-01,0.45,0.45,0.42,0.44,1313319.0
2014-04-02,0.43,0.44,0.42,0.425,1357736.0
2014-04-03,0.43,0.43,0.42,0.425,244290.0
2014-04-04,0.43,0.43,0.42,0.43,404175.0
2014-04-07,0.43,0.43,0.4,0.405,319811.0
2014-04-08,0.41,0.42,0.4,0.42,427752.0
2014-04-09,0.43,0.43,0.41,0.415,390100.0
2014-04-10,0.42,0.42,0.4,0.41,283325.0
2014-04-11,0.4,0.41,0.39,0.41,1054574.0
2014-04-14,0.41,0.41,0.38,0.385,407940.0
2014-04-15,0.38,0.39,0.375,0.385,28600.0
2014-04-16,0.385,0.385,0.38,0.385,327300.0
2014-04-17,0.38,0.39,0.38,0.38,579900.0
2014-04-21,0.38,0.38,0.36,0.38,732363.0
2014-04-22,0.365,0.37,0.36,0.37,319445.0
2014-04-23,0.36,0.37,0.345,0.35,564009.0
2014-04-24,0.345,0.36,0.33,0.34,501776.0
2014-04-25,0.345,0.36,0.345,0.36,823684.0
2014-04-28,0.36,0.365,0.36,0.365,106268.0
2014-04-29,0.355,0.355,0.32,0.32,1444638.0
2014-04-30,0.33,0.33,0.325,0.325,51465.0
2014-05-01,0.325,0.33,0.32,0.33,257400.0
2014-05-02,0.33,0.33,0.32,0.33,168550.0
2014-05-05,0.32,0.33,0.31,0.315,1049988.0
2014-05-06,0.31,0.31,0.28,0.28,663419.0
2014-05-07,0.295,0.295,0.265,0.275,663100.0
2014-05-08,0.28,0.28,0.245,0.245,1264700.0
2014-05-09,0.245,0.28,0.235,0.28,1465296.0
2014-05-12,0.285,0.29,0.27,0.28,306544.0
2014-05-13,0.28,0.29,0.275,0.29,366783.0
2014-05-14,0.29,0.29,0.27,0.285,230203.0
2014-05-15,0.28,0.285,0.26,0.285,241225.0
2014-05-16,0.265,0.28,0.26,0.26,181671.0
2014-05-20,0.27,0.28,0.265,0.275,162000.0
2014-05-21,0.275,0.275,0.255,0.265,697800.0
2014-05-22,0.265,0.27,0.255,0.26,59968.0
2014-05-23,0.27,0.28,0.265,0.28,106000.0
2014-05-26,0.28,0.28,0.265,0.28,278750.0
2014-05-27,0.275,0.28,0.275,0.28,89191.0
2014-05-28,0.285,0.29,0.28,0.28,294505.0
2014-05-29,0.29,0.31,0.285,0.3,385300.0
2014-05-30,0.31,0.32,0.3,0.32,277436.0
2014-06-02,0.325,0.33,0.28,0.3,760766.0
2014-06-03,0.3,0.36,0.3,0.335,835617.0
2014-06-04,0.34,0.355,0.335,0.34,273695.0
2014-06-05,0.35,0.365,0.335,0.365,618700.0
2014-06-06,0.37,0.38,0.35,0.35,375916.0
2014-06-09,0.325,0.335,0.32,0.32,292200.0
2014-06-10,0.32,0.33,0.31,0.315,236112.0
2014-06-11,0.315,0.365,0.315,0.35,439808.0
2014-06-12,0.35,0.36,0.33,0.34,190100.0
2014-06-13,0.35,0.355,0.33,0.355,187070.0
2014-06-16,0.35,0.35,0.34,0.34,61200.0
2014-06-17,0.34,0.36,0.34,0.345,46200.0
2014-06-18,0.34,0.34,0.32,0.32,38500.0
2014-06-19,0.325,0.325,0.31,0.32,391260.0
2014-06-20,0.315,0.32,0.31,0.31,100356.0
2014-06-23,0.29,0.295,0.28,0.295,502707.0
2014-06-24,0.3,0.33,0.3,0.33,193800.0
2014-06-25,0.33,0.34,0.32,0.32,257385.0
2014-06-26,0.315,0.33,0.315,0.32,104382.0
2014-06-27,0.33,0.36,0.33,0.35,278900.0
2014-06-30,0.34,0.34,0.32,0.33,103645.0
2014-07-02,0.32,0.33,0.31,0.33,211596.0
2014-07-03,0.33,0.35,0.33,0.34,69300.0
2014-07-04,0.325,0.335,0.32,0.335,33156.0
2014-07-07,0.32,0.34,0.315,0.315,129720.0
2014-07-08,0.32,0.32,0.285,0.3,255600.0
2014-07-09,0.305,0.31,0.285,0.285,224850.0
2014-07-10,0.305,0.305,0.265,0.265,237377.0
2014-07-11,0.275,0.285,0.275,0.285,79800.0
2014-07-14,0.285,0.285,0.27,0.27,64181.0
2014-07-15,0.28,0.28,0.27,0.27,19100.0
2014-07-16,0.295,0.3,0.28,0.28,95595.0
2014-07-17,0.29,0.3,0.29,0.295,56500.0
2014-07-18,0.29,0.3,0.29,0.3,192865.0
2014-07-21,0.3,0.3,0.285,0.29,41125.0
2014-07-22,0.295,0.305,0.295,0.305,164500.0
2014-07-23,0.31,0.31,0.29,0.29,95210.0
2014-07-24,0.295,0.305,0.29,0.295,155655.0
2014-07-25,0.3,0.3,0.295,0.3,15300.0
2014-07-28,0.295,0.31,0.295,0.3,23500.0
2014-07-29,0.295,0.3,0.29,0.3,38575.0
2014-07-30,0.295,0.31,0.295,0.31,27500.0
2014-07-31,0.305,0.305,0.29,0.29,47200.0
2014-08-01,0.29,0.31,0.29,0.31,123814.0
2014-08-05,0.32,0.325,0.29,0.31,169512.0
2014-08-06,0.31,0.345,0.31,0.34,602520.0
2014-08-07,0.34,0.395,0.34,0.375,1583905.0
2014-08-08,0.38,0.39,0.37,0.38,825089.0
2014-08-11,0.385,0.42,0.385,0.4,1101385.0
2014-08-12,0.41,0.41,0.37,0.37,644280.0
2014-08-13,0.39,0.395,0.38,0.395,665180.0
2014-08-14,0.4,0.41,0.395,0.405,760914.0
2014-08-15,0.41,0.44,0.41,0.43,1384006.0
2014-08-18,0.435,0.44,0.415,0.415,863563.0
2014-08-19,0.42,0.44,0.41,0.42,824449.0
2014-08-20,0.425,0.435,0.41,0.435,621600.0
2014-08-21,0.43,0.445,0.4,0.4,597405.0
2014-08-22,0.42,0.435,0.41,0.42,489983.0
2014-08-25,0.42,0.42,0.42,0.42,0.0
2014-08-26,0.57,0.6,0.52,0.54,6194438.0
2014-08-27,0.54,0.55,0.51,0.55,3446889.0
2014-08-28,0.54,0.55,0.52,0.52,821970.0
2014-08-29,0.5,0.52,0.49,0.51,423440.0
2014-09-02,0.53,0.53,0.49,0.5,151253.0
2014-09-03,0.49,0.49,0.455,0.46,778125.0
2014-09-04,0.46,0.46,0.41,0.445,1350773.0
2014-09-05,0.435,0.49,0.435,0.465,1333955.0
2014-09-08,0.44,0.455,0.435,0.44,329628.0
2014-09-09,0.445,0.485,0.44,0.485,621830.0
2014-09-10,0.47,0.48,0.45,0.47,699416.0
2014-09-11,0.48,0.485,0.445,0.46,1065307.0
2014-09-12,0.465,0.485,0.465,0.47,450165.0
2014-09-15,0.47,0.48,0.45,0.45,497500.0
2014-09-16,0.45,0.46,0.45,0.45,206100.0
2014-09-17,0.44,0.44,0.4,0.41,1564293.0
2014-09-18,0.41,0.425,0.385,0.415,1261189.0
2014-09-19,0.41,0.41,0.4,0.41,136400.0
2014-09-22,0.4,0.4,0.355,0.37,723765.0
2014-09-23,0.36,0.37,0.355,0.37,851729.0
2014-09-24,0.37,0.37,0.355,0.365,547240.0
2014-09-25,0.365,0.37,0.36,0.365,235852.0
2014-09-26,0.365,0.365,0.36,0.36,404430.0
2014-09-29,0.37,0.42,0.365,0.405,2787700.0
2014-09-30,0.405,0.43,0.4,0.42,927741.0
2014-10-01,0.43,0.45,0.415,0.44,995856.0
2014-10-02,0.44,0.445,0.39,0.41,757891.0
2014-10-03,0.41,0.415,0.39,0.41,77400.0
2014-10-06,0.45,0.45,0.375,0.385,1474967.0
2014-10-07,0.39,0.395,0.375,0.375,1201105.0
2014-10-08,0.38,0.38,0.335,0.36,326744.0
2014-10-09,0.355,0.375,0.355,0.365,103715.0
2014-10-10,0.36,0.4,0.35,0.375,629549.0
2014-10-14,0.375,0.385,0.33,0.345,385421.0
2014-10-15,0.345,0.345,0.31,0.33,339650.0
2014-10-16,0.315,0.325,0.295,0.315,511428.0
2014-10-17,0.32,0.34,0.315,0.34,302392.0
2014-10-20,0.345,0.36,0.34,0.36,1105230.0
2014-10-21,0.36,0.375,0.35,0.35,334841.0
2014-10-22,0.35,0.365,0.345,0.35,206620.0
2014-10-23,0.36,0.36,0.335,0.335,204500.0
2014-10-24,0.335,0.335,0.33,0.33,57100.0
2014-10-27,0.345,0.345,0.32,0.325,65569.0
2014-10-28,0.32,0.325,0.305,0.32,117900.0
2014-10-29,0.32,0.32,0.305,0.32,75300.0
2014-10-30,0.31,0.335,0.31,0.32,427907.0
2014-10-31,0.32,0.35,0.32,0.34,381930.0
2014-11-03,0.35,0.35,0.33,0.335,965150.0
2014-11-04,0.34,0.35,0.34,0.34,60120.0
2014-11-05,0.33,0.34,0.33,0.34,146050.0
2014-11-06,0.34,0.34,0.33,0.33,65000.0
2014-11-07,0.35,0.4,0.34,0.38,1024549.0
2014-11-10,0.415,0.425,0.4,0.42,852008.0
2014-11-11,0.425,0.46,0.425,0.46,1524868.0
2014-11-12,0.46,0.49,0.45,0.45,1731302.0
2014-11-13,0.45,0.455,0.42,0.455,1022858.0
2014-11-14,0.455,0.46,0.44,0.46,438976.0
2014-11-17,0.43,0.44,0.42,0.42,110900.0
2014-11-18,0.42,0.42,0.41,0.415,181900.0
2014-11-19,0.42,0.43,0.415,0.415,228222.0
2014-11-20,0.41,0.42,0.405,0.42,98407.0
2014-11-21,0.41,0.42,0.41,0.41,93700.0
2014-11-24,0.41,0.42,0.41,0.42,52400.0
2014-11-25,0.42,0.435,0.41,0.42,31307.0
2014-11-26,0.42,0.43,0.41,0.42,477035.0
2014-11-27,0.41,0.41,0.4,0.4,322400.0
2014-11-28,0.395,0.4,0.385,0.385,124650.0
2014-12-01,0.39,0.39,0.37,0.38,103475.0
2014-12-02,0.37,0.41,0.365,0.41,124000.0
2014-12-03,0.4,0.41,0.37,0.41,118100.0
2014-12-04,0.395,0.4,0.395,0.395,30475.0
2014-12-05,0.4,0.415,0.395,0.395,154019.0
2014-12-08,0.395,0.395,0.37,0.375,58930.0
2014-12-09,0.365,0.385,0.365,0.37,173060.0
2014-12-10,0.365,0.37,0.345,0.35,213520.0
2014-12-11,0.35,0.38,0.35,0.37,140300.0
2014-12-12,0.35,0.375,0.35,0.375,155470.0
2014-12-15,0.37,0.37,0.345,0.35,415553.0
2014-12-16,0.345,0.35,0.34,0.35,190340.0
2014-12-17,0.35,0.35,0.345,0.345,38750.0
2014-12-18,0.35,0.37,0.345,0.345,178800.0
2014-12-19,0.34,0.36,0.34,0.36,102021.0
2014-12-22,0.35,0.37,0.34,0.37,64000.0
2014-12-23,0.37,0.395,0.35,0.38,129030.0
2014-12-24,0.375,0.39,0.35,0.37,137850.0
2014-12-29,0.36,0.36,0.35,0.355,266165.0
2014-12-30,0.35,0.38,0.35,0.355,63030.0
2014-12-31,0.375,0.395,0.35,0.38,106280.0
2015-01-02,0.38,0.385,0.38,0.38,101450.0
2015-01-05,0.38,0.39,0.38,0.39,220961.0
2015-01-06,0.38,0.38,0.355,0.37,164200.0
2015-01-07,0.37,0.375,0.36,0.375,5500.0
2015-01-08,0.37,0.385,0.365,0.385,101700.0
2015-01-09,0.385,0.385,0.365,0.38,164800.0
2015-01-12,0.4,0.41,0.365,0.37,2103982.0
2015-01-13,0.375,0.375,0.335,0.335,614994.0
2015-01-14,0.35,0.355,0.335,0.335,330119.0
2015-01-15,0.335,0.335,0.325,0.33,378879.0
2015-01-16,0.33,0.33,0.31,0.325,520484.0
2015-01-19,0.325,0.34,0.325,0.325,445576.0
2015-01-20,0.35,0.375,0.33,0.34,828682.0
2015-01-21,0.34,0.345,0.33,0.33,515350.0
2015-01-22,0.33,0.335,0.32,0.33,442790.0
2015-01-23,0.33,0.335,0.32,0.325,338345.0
2015-01-26,0.33,0.34,0.33,0.34,109745.0
2015-01-27,0.34,0.35,0.325,0.33,423050.0
2015-01-28,0.33,0.35,0.33,0.35,261900.0
2015-01-29,0.345,0.36,0.33,0.35,350107.0
2015-01-30,0.35,0.35,0.34,0.34,992800.0
2015-02-02,0.34,0.345,0.33,0.335,128126.0
2015-02-03,0.35,0.35,0.325,0.335,327850.0
2015-02-04,0.34,0.35,0.33,0.35,432700.0
2015-02-05,0.335,0.35,0.335,0.35,114300.0
2015-02-06,0.35,0.355,0.34,0.345,176205.0
2015-02-09,0.35,0.37,0.345,0.36,261355.0
2015-02-10,0.36,0.39,0.36,0.375,518030.0
2015-02-11,0.375,0.38,0.36,0.37,290600.0
2015-02-12,0.37,0.375,0.36,0.375,166527.0
2015-02-13,0.37,0.39,0.37,0.39,460437.0
2015-02-17,0.39,0.395,0.37,0.38,477057.0
2015-02-18,0.385,0.39,0.37,0.37,715370.0
2015-02-19,0.37,0.38,0.35,0.36,315206.0
2015-02-20,0.36,0.37,0.36,0.36,301484.0
2015-02-23,0.365,0.365,0.33,0.34,416172.0
2015-02-24,0.365,0.385,0.345,0.385,1384639.0
2015-02-25,0.385,0.445,0.385,0.445,1057461.0
2015-02-26,0.425,0.43,0.4,0.42,513814.0
2015-02-27,0.4,0.455,0.4,0.445,566201.0
2015-03-02,0.445,0.47,0.43,0.47,353288.0
2015-03-03,0.455,0.485,0.44,0.47,519946.0
2015-03-04,0.465,0.48,0.45,0.475,441073.0
2015-03-05,0.475,0.48,0.465,0.465,282455.0
2015-03-06,0.46,0.47,0.455,0.46,530601.0
2015-03-09,0.45,0.46,0.42,0.43,318570.0
2015-03-10,0.4,0.425,0.4,0.425,206473.0
2015-03-11,0.425,0.44,0.415,0.44,327959.0
2015-03-12,0.445,0.45,0.42,0.45,1281040.0
2015-03-13,0.44,0.45,0.435,0.44,350895.0
2015-03-16,0.435,0.445,0.435,0.435,116077.0
2015-03-17,0.44,0.44,0.425,0.44,229900.0
2015-03-18,0.43,0.44,0.42,0.425,204535.0
2015-03-19,0.425,0.425,0.41,0.415,133627.0
2015-03-20,0.4,0.43,0.4,0.42,113000.0
2015-03-23,0.42,0.45,0.42,0.44,208276.0
2015-03-24,0.44,0.46,0.44,0.45,150029.0
2015-03-25,0.435,0.47,0.435,0.45,220200.0
2015-03-26,0.45,0.455,0.43,0.455,830000.0
2015-03-27,0.455,0.47,0.44,0.455,161700.0
2015-03-30,0.47,0.51,0.47,0.5,869080.0
2015-03-31,0.5,0.53,0.5,0.52,1138108.0
2015-04-01,0.52,0.52,0.485,0.5,510235.0
2015-04-02,0.52,0.52,0.5,0.52,296800.0
2015-04-06,0.49,0.51,0.49,0.51,185170.0
2015-04-07,0.51,0.57,0.5,0.57,590253.0
2015-04-08,0.55,0.56,0.54,0.54,1467580.0
2015-04-09,0.55,0.55,0.53,0.53,362817.0
2015-04-10,0.54,0.54,0.5,0.54,1684336.0
2015-04-13,0.52,0.53,0.48,0.53,1467712.0
2015-04-14,0.51,0.51,0.5,0.5,232720.0
2015-04-15,0.51,0.52,0.5,0.52,250380.0
2015-04-16,0.51,0.51,0.49,0.5,614230.0
2015-04-17,0.5,0.5,0.485,0.485,317820.0
2015-04-20,0.49,0.5,0.48,0.5,189217.0
2015-04-21,0.51,0.52,0.49,0.51,668471.0
2015-04-22,0.52,0.55,0.5,0.55,589220.0
2015-04-23,0.57,0.62,0.57,0.61,2501418.0
2015-04-24,0.63,0.67,0.62,0.64,1988843.0
2015-04-27,0.62,0.64,0.58,0.58,4571518.0
2015-04-28,0.59,0.6,0.55,0.57,477550.0
2015-04-29,0.6,0.6,0.54,0.54,730350.0
2015-04-30,0.55,0.58,0.51,0.51,1233752.0
2015-05-01,0.53,0.54,0.51,0.53,290297.0
2015-05-04,0.51,0.52,0.51,0.51,633200.0
2015-05-05,0.51,0.55,0.51,0.55,506714.0
2015-05-06,0.56,0.58,0.54,0.54,345809.0
2015-05-07,0.54,0.56,0.53,0.55,179857.0
2015-05-08,0.56,0.56,0.54,0.56,72800.0
2015-05-11,0.55,0.56,0.54,0.54,77760.0
2015-05-12,0.55,0.55,0.52,0.52,145835.0
2015-05-13,0.52,0.52,0.51,0.51,438185.0
2015-05-14,0.53,0.53,0.52,0.52,126400.0
2015-05-15,0.52,0.53,0.52,0.52,64000.0
2015-05-19,0.52,0.54,0.52,0.52,280671.0
2015-05-20,0.53,0.53,0.52,0.53,239100.0
2015-05-21,0.52,0.53,0.51,0.51,488741.0
2015-05-22,0.53,0.53,0.52,0.52,138300.0
2015-05-25,0.52,0.52,0.5,0.51,463289.0
2015-05-26,0.51,0.51,0.5,0.5,326880.0
2015-05-27,0.51,0.52,0.495,0.52,397183.0
2015-05-28,0.53,0.54,0.52,0.54,447300.0
2015-05-29,0.54,0.54,0.53,0.53,439510.0
2015-06-01,0.53,0.55,0.52,0.53,454546.0
2015-06-02,0.53,0.54,0.51,0.52,507750.0
2015-06-03,0.51,0.52,0.51,0.52,255632.0
2015-06-04,0.52,0.52,0.51,0.52,821979.0
2015-06-05,0.51,0.52,0.51,0.51,128560.0
2015-06-08,0.51,0.53,0.51,0.53,278088.0
2015-06-09,0.53,0.54,0.52,0.53,1308759.0
2015-06-10,0.52,0.57,0.52,0.57,838733.0
2015-06-11,0.57,0.64,0.57,0.64,3279369.0
2015-06-12,0.63,0.68,0.61,0.67,964336.0
2015-06-15,0.68,0.78,0.68,0.74,8433141.0
2015-06-16,0.76,0.77,0.7,0.75,2101026.0
2015-06-17,0.75,0.78,0.74,0.78,1655624.0
2015-06-18,0.79,0.81,0.75,0.77,1374404.0
2015-06-19,0.75,0.75,0.72,0.75,867104.0
2015-06-22,0.73,0.77,0.72,0.72,508702.0
2015-06-23,0.74,0.77,0.72,0.77,465214.0
2015-06-24,0.75,0.77,0.74,0.76,159179.0
2015-06-25,0.77,0.78,0.75,0.78,608406.0
2015-06-26,0.78,0.86,0.77,0.86,1731125.0
2015-06-29,0.81,0.89,0.81,0.84,1026913.0
2015-06-30,0.86,0.86,0.78,0.78,796800.0
2015-07-02,0.79,0.8,0.78,0.79,333242.0
2015-07-03,0.78,0.79,0.75,0.75,192225.0
2015-07-06,0.75,0.78,0.72,0.75,602068.0
2015-07-07,0.79,0.81,0.74,0.77,1195096.0
2015-07-08,0.77,0.79,0.75,0.75,728713.0
2015-07-09,0.75,0.77,0.73,0.76,490291.0
2015-07-10,0.78,0.82,0.78,0.81,551269.0
2015-07-13,0.8,0.86,0.79,0.84,3249264.0
2015-07-14,0.86,0.86,0.84,0.85,1232310.0
2015-07-15,0.86,0.87,0.84,0.84,792234.0
2015-07-16,0.86,0.87,0.79,0.81,1008778.0
2015-07-17,0.8,0.82,0.72,0.74,1416131.0
2015-07-20,0.75,0.75,0.67,0.69,1177466.0
2015-07-21,0.67,0.7,0.67,0.69,712886.0
2015-07-22,0.69,0.75,0.65,0.71,967175.0
2015-07-23,0.7,0.73,0.69,0.69,229497.0
2015-07-24,0.68,0.7,0.66,0.69,440168.0
2015-07-27,0.7,0.72,0.66,0.69,349631.0
2015-07-28,0.7,0.7,0.68,0.7,158327.0
2015-07-29,0.71,0.72,0.64,0.65,1440086.0
2015-07-30,0.65,0.68,0.65,0.65,998084.0
2015-07-31,0.66,0.7,0.64,0.68,406867.0
2015-08-04,0.67,0.7,0.65,0.68,538072.0
2015-08-05,0.74,0.75,0.72,0.74,1018256.0
2015-08-06,0.75,0.75,0.72,0.74,990870.0
2015-08-07,0.72,0.74,0.7,0.72,443578.0
2015-08-10,0.73,0.8,0.73,0.78,696478.0
2015-08-11,0.77,0.85,0.77,0.79,1098522.0
2015-08-12,0.8,0.81,0.77,0.81,640074.0
2015-08-13,0.79,0.8,0.75,0.78,621922.0
2015-08-14,0.75,0.76,0.74,0.76,403433.0
2015-08-17,0.75,0.78,0.73,0.78,434085.0
2015-08-18,0.77,0.8,0.75,0.79,643185.0
2015-08-19,0.79,0.79,0.75,0.79,566012.0
2015-08-20,0.77,0.79,0.76,0.79,1299757.0
2015-08-21,0.79,0.79,0.74,0.76,1156865.0
2015-08-24,0.71,0.71,0.68,0.69,1029571.0
2015-08-25,0.71,0.74,0.66,0.68,1190258.0
2015-08-26,0.65,0.67,0.59,0.63,3752848.0
2015-08-27,0.64,0.65,0.6,0.63,1366813.0
2015-08-28,0.65,0.66,0.62,0.64,965273.0
2015-08-31,0.64,0.71,0.63,0.71,920706.0
2015-09-01,0.69,0.69,0.63,0.63,350150.0
2015-09-02,0.65,0.67,0.64,0.64,273140.0
2015-09-03,0.66,0.66,0.63,0.65,370215.0
2015-09-04,0.62,0.64,0.6,0.63,975151.0
2015-09-08,0.67,0.7,0.65,0.68,1234344.0
2015-09-09,0.67,0.76,0.65,0.7,1355630.0
2015-09-10,0.7,0.71,0.68,0.71,287939.0
2015-09-11,0.69,0.69,0.67,0.69,412914.0
2015-09-14,0.69,0.71,0.68,0.71,442686.0
2015-09-15,0.7,0.7,0.67,0.68,364741.0
2015-09-16,0.68,0.68,0.65,0.68,225228.0
2015-09-17,0.67,0.67,0.65,0.67,159806.0
2015-09-18,0.67,0.67,0.63,0.64,317251.0
2015-09-21,0.65,0.66,0.61,0.62,662225.0
2015-09-22,0.63,0.68,0.62,0.68,923744.0
2015-09-23,0.67,0.69,0.66,0.69,619600.0
2015-09-24,0.67,0.7,0.66,0.7,504584.0
2015-09-25,0.7,0.7,0.67,0.67,614100.0
2015-09-28,0.69,0.69,0.56,0.56,1866436.0
2015-09-29,0.58,0.61,0.57,0.6,1589037.0
2015-09-30,0.59,0.62,0.59,0.62,715200.0
2015-10-01,0.62,0.64,0.61,0.64,3300200.0
2015-10-02,0.63,0.63,0.6,0.63,281279.0
2015-10-05,0.64,0.69,0.64,0.68,1053662.0
2015-10-06,0.68,0.71,0.68,0.71,865601.0
2015-10-07,0.71,0.75,0.71,0.74,1425909.0
2015-10-08,0.75,0.82,0.75,0.79,1750208.0
2015-10-09,0.79,0.83,0.79,0.83,1040395.0
2015-10-13,0.83,0.85,0.79,0.815,877963.0
2015-10-14,0.77,0.79,0.76,0.79,660929.0
2015-10-15,0.78,0.78,0.74,0.75,376100.0
2015-10-16,0.75,0.77,0.75,0.76,225736.0
2015-10-19,0.74,0.76,0.74,0.75,624446.0
2015-10-20,0.74,0.78,0.74,0.75,964331.0
2015-10-21,0.75,0.76,0.68,0.71,2132820.0
2015-10-22,0.76,0.81,0.69,0.72,1945002.0
2015-10-23,0.73,0.75,0.72,0.74,413642.0
2015-10-26,0.73,0.74,0.71,0.73,699365.0
2015-10-27,0.72,0.73,0.69,0.73,1750858.0
2015-10-28,0.73,0.77,0.73,0.74,708403.0
2015-10-29,0.74,0.77,0.7,0.71,640324.0
2015-10-30,0.73,0.74,0.69,0.73,938197.0
2015-11-02,0.73,0.73,0.68,0.68,580645.0
2015-11-03,0.7,0.72,0.68,0.72,1563816.0
2015-11-04,0.72,0.74,0.7,0.71,336650.0
2015-11-05,0.72,0.74,0.72,0.74,989965.0
2015-11-06,0.7,0.73,0.7,0.73,522776.0
2015-11-09,0.73,0.74,0.72,0.74,211397.0
2015-11-10,0.74,0.74,0.72,0.74,99729.0
2015-11-11,0.74,0.74,0.72,0.74,138180.0
2015-11-12,0.72,0.72,0.7,0.7,107135.0
2015-11-13,0.7,0.72,0.69,0.71,209950.0
2015-11-16,0.7,0.71,0.69,0.71,179000.0
2015-11-17,0.71,0.71,0.68,0.7,249418.0
2015-11-18,0.69,0.69,0.67,0.69,71382.0
2015-11-19,0.63,0.64,0.63,0.63,1558866.0
2015-11-20,0.63,0.64,0.63,0.64,498485.0
2015-11-23,0.63,0.64,0.63,0.64,120089.0
2015-11-24,0.64,0.64,0.63,0.64,201300.0
2015-11-25,0.64,0.64,0.62,0.64,137033.0
2015-11-26,0.63,0.64,0.62,0.64,91212.0
2015-11-27,0.63,0.63,0.62,0.62,387335.0
2015-11-30,0.63,0.64,0.63,0.64,579970.0
2015-12-01,0.64,0.65,0.63,0.63,1852400.0
2015-12-02,0.64,0.64,0.63,0.64,187332.0
2015-12-03,0.64,0.64,0.63,0.64,776188.0
2015-12-04,0.64,0.64,0.63,0.64,324375.0
2015-12-07,0.63,0.63,0.57,0.61,1794484.0
2015-12-08,0.58,0.6,0.58,0.6,692870.0
2015-12-09,0.61,0.61,0.56,0.59,586512.0
2015-12-10,0.58,0.59,0.57,0.58,274141.0
2015-12-11,0.58,0.6,0.57,0.6,442007.0
2015-12-14,0.59,0.59,0.58,0.59,595565.0
2015-12-15,0.59,0.62,0.58,0.62,1125898.0
2015-12-16,0.62,0.65,0.62,0.64,865215.0
2015-12-17,0.64,0.66,0.64,0.66,682083.0
2015-12-18,0.66,0.67,0.64,0.66,307357.0
2015-12-21,0.68,0.71,0.65,0.68,1778650.0
2015-12-22,0.68,0.7,0.67,0.69,871980.0
2015-12-23,0.69,0.69,0.66,0.68,885987.0
2015-12-24,0.68,0.69,0.67,0.69,160260.0
2015-12-29,0.7,0.7,0.66,0.68,687617.0
2015-12-30,0.68,0.7,0.67,0.69,744667.0
2015-12-31,0.68,0.73,0.68,0.72,2322409.0
2016-01-04,0.7,0.72,0.7,0.72,872625.0
2016-01-05,0.74,0.75,0.72,0.74,3808512.0
2016-01-06,0.73,0.75,0.72,0.73,1419488.0
2016-01-07,0.71,0.74,0.71,0.74,455588.0
2016-01-08,0.74,0.79,0.72,0.79,2055110.0
2016-01-11,0.8,0.82,0.75,0.76,939844.0
2016-01-12,0.77,0.79,0.76,0.77,1224750.0
2016-01-13,0.8,0.81,0.77,0.77,10531493.0
2016-01-14,0.78,0.8,0.76,0.76,1132625.0
2016-01-15,0.77,0.77,0.69,0.71,1535542.0
2016-01-18,0.73,0.76,0.71,0.76,401174.0
2016-01-19,0.76,0.76,0.73,0.75,366050.0
2016-01-20,0.74,0.74,0.7,0.74,499750.0
2016-01-21,0.73,0.74,0.71,0.74,383762.0
2016-01-22,0.76,0.76,0.74,0.76,258048.0
2016-01-25,0.76,0.76,0.75,0.76,161114.0
2016-01-26,0.77,0.8,0.77,0.8,806290.0
2016-01-27,0.82,0.82,0.79,0.81,1133600.0
2016-01-28,0.81,0.81,0.78,0.8,301364.0
2016-01-29,0.8,0.82,0.78,0.79,695847.0
2016-02-01,0.79,0.79,0.77,0.79,401344.0
2016-02-02,0.77,0.85,0.77,0.85,2991128.0
2016-02-03,0.85,0.85,0.82,0.84,635905.0
2016-02-04,0.83,0.84,0.82,0.84,439025.0
2016-02-05,0.84,0.84,0.82,0.84,805275.0
2016-02-08,0.85,0.89,0.85,0.89,1500143.0
2016-02-09,0.89,0.98,0.88,0.96,3220789.0
2016-02-10,0.97,1.0,0.91,0.92,1546122.0
2016-02-11,0.9,0.93,0.88,0.9,948305.0
2016-02-12,0.89,0.91,0.89,0.91,1827787.0
2016-02-16,0.9,0.9,0.86,0.89,755482.0
2016-02-17,0.89,0.91,0.88,0.9,298793.0
2016-02-18,0.88,0.91,0.88,0.9,455197.0
2016-02-19,0.91,0.97,0.91,0.95,793038.0
2016-02-22,0.97,1.03,0.96,1.03,2613774.0
2016-02-23,1.01,1.02,0.95,0.98,909404.0
2016-02-24,0.99,1.0,0.95,1.0,457772.0
2016-02-25,1.0,1.0,0.96,1.0,628939.0
2016-02-26,0.98,0.98,0.94,0.98,855055.0
2016-02-29,0.98,0.98,0.94,0.98,743939.0
2016-03-01,0.97,0.98,0.94,0.95,467615.0
2016-03-02,0.95,0.97,0.93,0.97,516394.0
2016-03-03,1.25,1.28,1.17,1.24,9354855.0
2016-03-04,1.24,1.3,1.19,1.28,3693851.0
2016-03-07,1.33,1.47,1.33,1.43,4052874.0
2016-03-08,1.51,1.55,1.44,1.48,4400895.0
2016-03-09,1.46,1.46,1.3,1.34,2509928.0
2016-03-10,1.36,1.38,1.3,1.35,1279454.0
2016-03-11,1.39,1.42,1.37,1.42,1133712.0
2016-03-14,1.42,1.43,1.35,1.37,909023.0
2016-03-15,1.4,1.4,1.31,1.33,1033419.0
2016-03-16,1.32,1.34,1.27,1.32,877171.0
2016-03-17,1.3,1.47,1.3,1.47,1666960.0
2016-03-18,1.45,1.47,1.39,1.4,951655.0
2016-03-21,1.4,1.42,1.37,1.4,517715.0
2016-03-22,1.4,1.4,1.31,1.33,1363917.0
2016-03-23,1.32,1.35,1.3,1.34,872351.0
2016-03-24,1.34,1.43,1.32,1.42,956720.0
2016-03-28,1.43,1.5,1.39,1.45,1713592.0
2016-03-29,1.4,1.49,1.4,1.48,556125.0
2016-03-30,1.5,1.71,1.46,1.7,5326373.0
2016-03-31,1.75,1.79,1.69,1.75,1442822.0
2016-04-01,1.75,2.0,1.75,1.93,5115565.0
2016-04-04,2.01,2.1,1.95,1.98,3668666.0
2016-04-05,1.96,1.96,1.85,1.88,1776224.0
2016-04-06,1.88,1.98,1.81,1.96,1387889.0
2016-04-07,1.94,2.02,1.94,1.95,1514249.0
2016-04-08,1.99,2.07,1.95,2.05,1372069.0
2016-04-11,2.1,2.29,2.09,2.27,2718596.0
2016-04-12,2.28,2.5,2.28,2.5,4404139.0
2016-04-13,2.48,2.48,2.35,2.42,2481539.0
2016-04-14,2.48,2.76,2.45,2.74,5182749.0
2016-04-15,2.68,2.71,2.61,2.63,2646733.0
2016-04-18,2.72,2.78,2.13,2.4,4993231.0
2016-04-19,2.43,2.43,2.16,2.27,2741215.0
2016-04-20,2.2,2.42,2.16,2.41,2787269.0
2016-04-21,2.41,2.42,2.3,2.4,1322109.0
2016-04-22,2.29,2.3,2.15,2.2,2835594.0
2016-04-25,2.15,2.17,1.97,2.11,6048759.0
2016-04-26,2.12,2.28,2.07,2.23,1536111.0
2016-04-27,2.23,2.27,2.12,2.21,1465142.0
2016-04-28,2.21,2.25,2.15,2.19,1118308.0
2016-04-29,2.17,2.32,2.15,2.25,1498304.0
2016-05-02,2.22,2.29,2.19,2.24,895565.0
2016-05-03,2.21,2.23,2.15,2.21,998918.0
2016-05-04,2.2,2.25,2.16,2.25,714632.0
2016-05-05,2.32,2.37,2.27,2.37,1854494.0
2016-05-06,2.36,2.54,2.31,2.48,1480824.0
2016-05-09,2.44,2.45,2.34,2.41,1093400.0
2016-05-10,2.37,2.45,2.27,2.29,878071.0
2016-05-11,2.27,2.29,2.06,2.17,3431295.0
2016-05-12,2.17,2.24,2.12,2.14,560242.0
2016-05-13,2.14,2.4,2.11,2.4,1034378.0
2016-05-16,2.35,2.55,2.32,2.45,3344315.0
2016-05-17,2.47,2.48,2.37,2.44,1356477.0
2016-05-18,2.39,2.39,2.3,2.3,697162.0
2016-05-19,2.39,2.48,2.32,2.36,786116.0
2016-05-20,2.35,2.42,2.34,2.37,615416.0
2016-05-24,2.35,2.35,2.26,2.27,566567.0
2016-05-25,2.28,2.28,2.18,2.18,926070.0
2016-05-26,2.18,2.25,2.16,2.16,327511.0
2016-05-27,2.19,2.25,2.19,2.24,303618.0
2016-05-30,2.2,2.24,2.2,2.24,108065.0
2016-05-31,2.25,2.45,2.22,2.38,1055030.0
2016-06-01,2.38,2.39,2.34,2.38,488634.0
2016-06-02,2.37,2.61,2.37,2.5,4997837.0
2016-06-03,2.49,2.59,2.45,2.51,1310764.0
2016-06-06,2.52,2.65,2.52,2.59,1671096.0
2016-06-07,2.61,2.7,2.6,2.69,1493250.0
2016-06-08,2.74,2.86,2.73,2.85,1849510.0
2016-06-09,2.86,2.86,2.72,2.83,852231.0
2016-06-10,2.8,2.82,2.7,2.71,707089.0
2016-06-13,2.71,2.79,2.65,2.72,1202052.0
2016-06-14,2.73,2.75,2.57,2.6,796912.0
2016-06-15,2.59,2.62,2.55,2.58,410133.0
2016-06-16,2.53,2.59,2.48,2.57,837433.0
2016-06-17,2.6,2.73,2.56,2.72,690268.0
2016-06-20,2.73,2.76,2.67,2.71,458957.0
2016-06-21,2.72,2.73,2.63,2.7,554987.0
2016-06-22,2.65,2.67,2.58,2.65,530699.0
2016-06-23,2.67,2.67,2.57,2.64,382306.0
2016-06-24,2.51,2.6,2.44,2.49,965579.0
2016-06-27,2.37,2.47,2.3,2.38,1557584.0
2016-06-28,2.41,2.54,2.41,2.52,631476.0
2016-06-29,2.53,2.58,2.49,2.55,402048.0
2016-06-30,2.57,2.67,2.53,2.66,397531.0
2016-07-04,2.68,2.69,2.56,2.65,342932.0
2016-07-05,2.58,2.62,2.55,2.55,365545.0
2016-07-06,2.55,2.58,2.51,2.54,360616.0
2016-07-07,2.51,2.54,2.5,2.5,373487.0
2016-07-08,2.5,2.54,2.45,2.47,407439.0
2016-07-11,2.48,2.53,2.47,2.49,669856.0
2016-07-12,2.49,2.54,2.44,2.54,502679.0
2016-07-13,2.58,2.65,2.56,2.57,589561.0
2016-07-14,2.57,2.59,2.51,2.51,190895.0
2016-07-15,2.6,2.6,2.5,2.51,330484.0
2016-07-18,2.51,2.54,2.37,2.41,720722.0
2016-07-19,2.43,2.47,2.36,2.39,1440858.0
2016-07-20,2.39,2.39,2.32,2.39,524804.0
2016-07-21,2.37,2.4,2.28,2.34,1207978.0
2016-07-22,2.35,2.38,2.34,2.37,739939.0
2016-07-25,2.35,2.35,2.23,2.25,1054811.0
2016-07-26,2.24,2.28,2.16,2.28,640920.0
2016-07-27,2.32,2.33,2.26,2.27,367275.0
2016-07-28,2.31,2.32,2.25,2.27,424191.0
2016-07-29,2.26,2.35,2.25,2.32,521051.0
2016-08-02,2.3,2.33,2.25,2.3,439510.0
2016-08-03,2.3,2.34,2.24,2.34,262499.0
2016-08-04,2.27,2.34,2.27,2.33,164714.0
2016-08-05,2.3,2.35,2.3,2.35,160611.0
2016-08-08,2.35,2.46,2.35,2.43,600556.0
2016-08-09,2.4,2.43,2.3,2.31,577513.0
2016-08-10,2.32,2.45,2.3,2.38,341600.0
2016-08-11,2.52,2.62,2.48,2.56,2333082.0
2016-08-12,2.54,2.55,2.42,2.5,620975.0
2016-08-15,2.45,2.47,2.4,2.45,428102.0
2016-08-16,2.4,2.48,2.39,2.48,607586.0
2016-08-17,2.48,2.48,2.42,2.47,256106.0
2016-08-18,2.45,2.46,2.41,2.46,222907.0
2016-08-19,2.45,2.45,2.42,2.44,137457.0
2016-08-22,2.41,2.42,2.36,2.37,388168.0
2016-08-23,2.36,2.41,2.34,2.37,553445.0
2016-08-24,2.34,2.35,2.3,2.31,718652.0
2016-08-25,2.25,2.33,2.25,2.29,793038.0
2016-08-26,2.33,2.33,2.27,2.32,350419.0
2016-08-29,2.32,2.36,2.29,2.35,555974.0
2016-08-30,2.34,2.35,2.31,2.33,276202.0
2016-08-31,2.33,2.33,2.24,2.32,466108.0
2016-09-01,2.28,2.32,2.28,2.31,316344.0
2016-09-02,2.3,2.34,2.27,2.31,402886.0
2016-09-06,2.31,2.34,2.27,2.3,430534.0
2016-09-07,2.3,2.33,2.25,2.28,519905.0
2016-09-08,2.26,2.27,2.17,2.22,744814.0
2016-09-09,2.2,2.22,2.15,2.18,971984.0
2016-09-12,2.16,2.21,2.1,2.19,1402928.0
2016-09-13,2.15,2.17,2.08,2.14,1191941.0
2016-09-14,2.11,2.14,2.06,2.07,1096853.0
2016-09-15,2.06,2.09,1.95,1.97,1348554.0
2016-09-16,1.97,1.97,1.82,1.91,2141692.0
2016-09-19,1.94,1.99,1.91,1.99,718744.0
2016-09-20,2.03,2.07,2.0,2.07,610942.0
2016-09-21,2.08,2.1,2.04,2.07,293001.0
2016-09-22,2.08,2.08,2.04,2.07,404822.0
2016-09-23,2.06,2.09,1.98,2.0,621669.0
2016-09-26,2.0,2.0,1.9,1.93,316867.0
2016-09-27,1.91,1.92,1.84,1.88,761220.0
2016-09-28,1.88,1.98,1.86,1.94,760873.0
2016-09-29,2.0,2.03,1.99,2.01,1666038.0
2016-09-30,2.01,2.05,1.97,2.0,872540.0
2016-10-03,2.0,2.0,1.86,1.87,519940.0
2016-10-04,1.88,1.88,1.75,1.8,1136398.0
2016-10-05,1.78,1.8,1.76,1.77,442855.0
2016-10-06,1.75,1.76,1.56,1.67,2586308.0
2016-10-07,1.63,1.86,1.62,1.83,950697.0
2016-10-11,1.86,1.89,1.69,1.75,502745.0
2016-10-12,1.72,1.78,1.72,1.74,360769.0
2016-10-13,1.72,1.77,1.68,1.71,356972.0
2016-10-14,1.73,1.8,1.71,1.79,401995.0
2016-10-17,1.83,1.83,1.77,1.77,287060.0
2016-10-18,1.78,1.8,1.73,1.75,414057.0
2016-10-19,1.75,1.78,1.72,1.76,201867.0
2016-10-20,1.75,1.75,1.67,1.72,1056670.0
2016-10-21,1.72,1.73,1.66,1.67,528513.0
2016-10-24,1.63,1.64,1.55,1.6,1255359.0
2016-10-25,1.59,1.6,1.52,1.54,1136517.0
2016-10-26,1.53,1.57,1.53,1.57,479490.0
2016-10-27,1.59,1.66,1.57,1.65,640223.0
2016-10-28,1.66,1.72,1.58,1.61,784282.0
2016-10-31,1.62,1.65,1.57,1.61,470025.0
2016-11-01,1.63,1.63,1.525,1.54,613045.0
2016-11-02,1.57,1.59,1.48,1.52,874722.0
2016-11-03,1.5,1.5,1.45,1.46,1213129.0
2016-11-04,1.46,1.48,1.42,1.47,900740.0
2016-11-07,1.44,1.47,1.43,1.44,1501921.0
2016-11-08,1.45,1.58,1.45,1.51,1416865.0
2016-11-09,1.49,1.53,1.45,1.48,1004273.0
2016-11-10,1.49,1.64,1.47,1.64,1636866.0
2016-11-11,1.65,1.68,1.56,1.6,913773.0
2016-11-14,1.61,1.61,1.51,1.55,949962.0
2016-11-15,1.56,1.64,1.53,1.61,1181782.0
2016-11-16,1.61,1.72,1.59,1.7,1796179.0
2016-11-17,1.7,2.0,1.7,1.93,9379805.0
2016-11-18,1.94,1.94,1.83,1.88,2008584.0
2016-11-21,1.86,1.94,1.84,1.89,866673.0
2016-11-22,1.89,1.89,1.8,1.86,1749562.0
2016-11-23,1.84,1.84,1.78,1.78,1208388.0
2016-11-24,1.79,1.82,1.75,1.77,314658.0
2016-11-25,1.76,1.78,1.74,1.76,268361.0
2016-11-28,1.78,1.87,1.76,1.87,825988.0
2016-11-29,1.89,1.94,1.85,1.9,2380311.0
2016-11-30,1.93,1.94,1.89,1.93,1874921.0
2016-12-01,1.91,1.95,1.84,1.93,1840882.0
2016-12-02,1.92,2.06,1.88,2.03,2050490.0
2016-12-05,2.0,2.08,1.98,2.06,1298176.0
2016-12-06,2.05,2.06,2.02,2.04,639087.0
2016-12-07,2.06,2.16,2.06,2.14,2779170.0
2016-12-08,2.15,2.23,2.12,2.2,3195014.0
2016-12-09,2.2,2.33,2.18,2.32,1457335.0
2016-12-12,2.39,2.39,2.13,2.16,1017930.0
2016-12-13,2.16,2.32,2.13,2.29,1432784.0
2016-12-14,2.31,2.37,2.23,2.24,1909761.0
2016-12-15,2.27,2.3,2.21,2.24,840978.0
2016-12-16,2.25,2.31,2.19,2.22,1121995.0
2016-12-19,2.23,2.24,2.1,2.13,731932.0
2016-12-20,2.15,2.27,2.13,2.23,1622478.0
2016-12-21,2.24,2.26,2.21,2.24,359196.0
2016-12-22,2.22,2.33,2.21,2.32,1458790.0
2016-12-23,2.33,2.33,2.29,2.3,1057041.0
2016-12-28,2.29,2.29,2.23,2.27,661511.0
2016-12-29,2.25,2.33,2.25,2.3,478365.0
2016-12-30,2.32,2.33,2.29,2.33,328575.0
2017-01-03,2.33,2.52,2.31,2.51,1970237.0
2017-01-04,2.51,2.575,2.51,2.51,1017704.0
2017-01-05,2.55,2.65,2.54,2.63,1715774.0
2017-01-06,2.62,2.7,2.6,2.7,787129.0
2017-01-09,2.73,2.85,2.7,2.84,1757524.0
2017-01-10,2.91,3.04,2.9,2.97,3234416.0
2017-01-11,2.98,3.13,2.92,2.93,3398278.0
2017-01-12,2.95,3.17,2.93,3.17,3996553.0
2017-01-13,3.17,3.35,3.16,3.33,7234497.0
2017-01-16,3.4,3.43,3.22,3.26,1767869.0
2017-01-17,3.29,3.31,3.12,3.2,1880782.0
2017-01-18,3.09,3.14,2.91,3.05,3453110.0
2017-01-19,2.98,3.32,2.97,3.3,3834389.0
2017-01-20,3.32,3.4,3.2,3.27,2601572.0
2017-01-23,3.31,3.39,3.26,3.39,2076124.0
2017-01-24,3.4,3.7,3.38,3.67,2925940.0
2017-01-25,3.7,3.75,3.51,3.6,3124326.0
2017-01-26,3.63,3.65,3.53,3.58,1149307.0
2017-01-27,3.58,3.65,3.57,3.62,1017356.0
2017-01-30,3.58,3.6,3.37,3.41,2179858.0
2017-01-31,3.41,3.59,3.39,3.57,1759183.0
2017-02-01,3.43,3.49,3.28,3.37,2525744.0
2017-02-02,3.36,3.45,3.35,3.4,737691.0
2017-02-03,3.38,3.4,3.35,3.36,374769.0
2017-02-06,3.35,3.45,3.35,3.38,909645.0
2017-02-07,3.36,3.59,3.32,3.51,1929196.0
2017-02-08,3.58,3.71,3.55,3.68,1496846.0
2017-02-09,3.73,3.78,3.68,3.77,1831408.0
2017-02-10,3.79,3.98,3.79,3.91,3082910.0
2017-02-13,3.94,4.24,3.93,4.21,6869053.0
2017-02-14,4.24,4.45,4.14,4.19,3013422.0
2017-02-15,4.19,4.2,3.93,4.05,2466964.0
2017-02-16,4.0,4.03,3.84,3.9,2632542.0
2017-02-17,3.82,4.1,3.8,4.02,1386186.0
2017-02-21,4.08,4.09,3.85,4.03,1692602.0
2017-02-22,3.98,4.0,3.92,3.98,1934531.0
2017-02-23,3.98,4.04,3.87,3.89,1238772.0
2017-02-24,3.86,3.89,3.47,3.87,3238077.0
2017-02-27,3.81,4.06,3.69,4.03,2534894.0
2017-02-28,4.0,4.0,3.79,3.83,1946398.0
2017-03-01,3.76,3.95,3.72,3.94,1400702.0
2017-03-02,3.95,3.95,3.75,3.78,841151.0
2017-03-03,3.7,3.76,3.54,3.57,2019423.0
2017-03-06,3.26,3.51,2.95,3.22,5294372.0
2017-03-07,3.25,3.61,3.22,3.5,3969774.0
2017-03-08,3.58,3.69,3.35,3.36,2839839.0
2017-03-09,3.35,3.49,3.21,3.29,1843409.0
2017-03-10,3.27,3.34,3.26,3.32,654698.0
2017-03-13,3.34,3.5,3.34,3.4,1036677.0
2017-03-14,3.4,3.44,3.26,3.33,1037414.0
2017-03-15,3.28,3.42,3.28,3.41,891579.0
2017-03-16,3.43,3.53,3.37,3.53,1685591.0
2017-03-17,3.57,3.6,3.44,3.53,2187316.0
2017-03-20,3.66,3.68,3.4,3.4,952696.0
2017-03-21,3.38,3.38,3.2,3.27,1234484.0
2017-03-22,3.2,3.24,3.04,3.13,1425578.0
2017-03-23,3.2,3.22,3.08,3.16,946507.0
2017-03-24,3.15,3.16,3.11,3.13,1094889.0
2017-03-27,3.1,3.17,3.06,3.12,577731.0
2017-03-28,3.15,3.23,3.12,3.22,643380.0
2017-03-29,3.23,3.29,3.13,3.13,2630757.0
2017-03-30,3.13,3.18,3.05,3.15,1282646.0
2017-03-31,3.16,3.18,3.11,3.15,356636.0
2017-04-03,3.14,3.2,3.12,3.16,581092.0
2017-04-04,3.16,3.16,3.12,3.15,296268.0
2017-04-05,3.13,3.26,3.12,3.15,981193.0
2017-04-06,3.15,3.16,3.12,3.16,303743.0
2017-04-07,3.16,3.24,3.16,3.23,605068.0
2017-04-10,3.24,3.5,3.21,3.45,1597624.0
2017-04-11,3.45,3.53,3.36,3.37,1459315.0
2017-04-12,3.41,3.41,3.3,3.31,649286.0
2017-04-13,3.29,3.3,3.2,3.22,668401.0
2017-04-17,3.21,3.23,3.15,3.2,521229.0
2017-04-18,3.19,3.25,3.16,3.2,1354068.0
2017-04-19,3.2,3.21,3.12,3.13,1216346.0
2017-04-20,3.11,3.23,3.08,3.11,923805.0
2017-04-21,3.12,3.14,3.09,3.11,381900.0
2017-04-24,3.1,3.14,3.08,3.14,577297.0
2017-04-25,3.14,3.15,3.1,3.1,538585.0
2017-04-26,3.1,3.12,3.075,3.11,477311.0
2017-04-27,3.1,3.13,3.065,3.09,1002758.0
2017-04-28,3.07,3.1,2.88,2.95,1775923.0
2017-05-01,2.95,2.96,2.92,2.94,703929.0
2017-05-02,2.96,2.98,2.87,2.92,970819.0
2017-05-03,2.9,2.96,2.89,2.91,385607.0
2017-05-04,2.91,2.93,2.85,2.88,1067501.0
2017-05-05,2.88,3.02,2.86,3.0,2281771.0
2017-05-08,2.99,3.31,2.98,3.26,1570875.0
2017-05-09,3.25,3.34,3.11,3.15,1320791.0
2017-05-10,3.17,3.24,3.14,3.23,411015.0
2017-05-11,3.25,3.39,3.25,3.32,1501032.0
2017-05-12,3.35,3.36,3.14,3.2,1342662.0
2017-05-15,3.23,3.34,3.18,3.19,427457.0
2017-05-16,3.17,3.35,3.16,3.29,1858525.0
2017-05-17,3.27,3.29,3.11,3.12,821715.0
2017-05-18,3.12,3.19,3.04,3.11,560904.0
2017-05-19,3.15,3.24,3.095,3.23,956733.0
2017-05-23,3.25,3.3,3.16,3.2,533568.0
2017-05-24,3.2,3.24,3.0,3.07,893196.0
2017-05-25,3.05,3.145,3.01,3.04,650896.0
2017-05-26,3.04,3.15,3.03,3.1,671247.0
2017-05-29,3.1,3.12,3.01,3.03,565075.0
2017-05-30,3.06,3.08,2.92,2.95,707560.0
2017-05-31,2.95,3.08,2.94,3.06,1215014.0
2017-06-01,3.08,3.14,3.01,3.08,546105.0
2017-06-02,3.07,3.11,2.95,2.96,691719.0
2017-06-05,3.0,3.01,2.87,2.92,656989.0
2017-06-06,2.9,2.95,2.89,2.92,554403.0
2017-06-07,2.88,3.03,2.88,2.95,687591.0
2017-06-08,2.98,2.98,2.91,2.97,344641.0
2017-06-09,2.97,3.01,2.91,2.95,290313.0
2017-06-12,2.95,2.99,2.91,2.94,363808.0
2017-06-13,2.91,2.97,2.9,2.97,226664.0
2017-06-14,2.96,2.97,2.91,2.97,530023.0
2017-06-15,2.95,2.98,2.89,2.89,368741.0
2017-06-16,2.91,2.91,2.66,2.7,1585050.0
2017-06-19,2.65,2.69,2.47,2.49,1904021.0
2017-06-20,2.46,2.61,2.43,2.6,1713464.0
2017-06-21,2.61,2.67,2.55,2.59,1591625.0
2017-06-22,2.6,2.675,2.58,2.64,626933.0
2017-06-23,2.65,2.73,2.65,2.73,285515.0
2017-06-26,2.69,2.81,2.68,2.7,829122.0
2017-06-27,2.7,2.765,2.68,2.72,452849.0
2017-06-28,2.75,2.79,2.66,2.67,351610.0
2017-06-29,2.69,2.7,2.61,2.64,382620.0
2017-06-30,2.74,2.93,2.74,2.87,1357301.0
2017-07-04,2.95,3.05,2.88,3.02,800021.0
2017-07-05,3.06,3.09,2.97,3.07,716151.0
2017-07-06,3.06,3.105,2.97,2.97,993940.0
2017-07-07,2.96,2.96,2.78,2.87,843526.0
2017-07-10,2.86,2.97,2.83,2.94,399035.0
2017-07-11,2.95,3.11,2.93,3.06,1176901.0
2017-07-12,3.08,3.1,2.95,2.98,403659.0
2017-07-13,2.98,3.01,2.94,2.99,189414.0
2017-07-14,3.01,3.01,2.9,2.96,260081.0
2017-07-17,2.94,3.19,2.94,3.18,1227638.0
2017-07-18,3.2,3.2,3.05,3.12,549487.0
2017-07-19,3.14,3.18,3.1,3.16,420661.0
2017-07-20,3.15,3.15,3.09,3.12,305880.0
2017-07-21,3.11,3.11,3.0,3.04,375882.0
2017-07-24,3.03,3.06,2.85,2.95,893351.0
2017-07-25,2.96,3.03,2.94,3.01,394448.0
2017-07-26,3.0,3.04,2.95,3.0,309068.0
2017-07-27,3.06,3.14,2.97,3.0,1095563.0
2017-07-28,3.0,3.07,2.99,3.04,511126.0
2017-07-31,3.19,3.28,3.07,3.15,1665692.0
2017-08-01,3.16,3.33,3.13,3.29,1084034.0
2017-08-02,3.28,3.3,3.12,3.13,799673.0
2017-08-03,3.12,3.14,2.89,2.94,1109432.0
2017-08-04,2.94,3.08,2.85,3.07,802817.0
2017-08-08,3.05,3.065,2.96,2.97,388420.0
2017-08-09,2.96,3.01,2.91,2.91,418607.0
2017-08-10,2.92,2.94,2.74,2.75,915665.0
2017-08-11,2.78,2.84,2.78,2.8,322740.0
2017-08-14,2.8,2.85,2.72,2.73,798510.0
2017-08-15,2.73,2.75,2.675,2.7,791010.0
2017-08-16,2.7,2.81,2.68,2.78,800414.0
2017-08-17,2.8,2.84,2.78,2.8,290532.0
2017-08-18,2.85,2.85,2.73,2.73,352478.0
2017-08-21,2.73,2.74,2.67,2.72,240382.0
2017-08-22,2.72,2.75,2.68,2.68,314678.0
2017-08-23,2.69,2.79,2.67,2.78,459277.0
2017-08-24,2.8,2.86,2.78,2.84,297059.0
2017-08-25,2.86,2.88,2.81,2.85,144151.0
2017-08-28,2.85,2.86,2.79,2.83,232687.0
2017-08-29,2.81,2.89,2.78,2.88,409539.0
2017-08-30,2.88,2.88,2.82,2.83,182388.0
2017-08-31,2.83,2.93,2.82,2.92,327987.0
2017-09-01,2.91,2.96,2.82,2.92,179898.0
2017-09-05,2.93,2.99,2.85,2.86,3301316.0
2017-09-06,2.89,2.93,2.86,2.93,787876.0
2017-09-07,2.9,2.98,2.89,2.96,572962.0
2017-09-08,2.98,2.99,2.86,2.92,493189.0
2017-09-11,2.93,2.96,2.89,2.95,367219.0
2017-09-12,2.93,2.95,2.91,2.95,178472.0
2017-09-13,2.95,3.09,2.94,3.06,989495.0
2017-09-14,3.05,3.085,2.98,2.99,434287.0
2017-09-15,2.98,3.08,2.98,3.0,494241.0
2017-09-18,3.0,3.05,2.995,3.0,292014.0
2017-09-19,3.01,3.02,2.89,2.91,289614.0
2017-09-20,2.92,2.93,2.87,2.87,415587.0
2017-09-21,2.86,2.905,2.84,2.84,415418.0
2017-09-22,2.84,2.9,2.83,2.85,452945.0
2017-09-25,2.83,2.86,2.75,2.77,871458.0
2017-09-26,2.78,2.82,2.75,2.75,357585.0
2017-09-27,2.74,2.77,2.69,2.73,616630.0
2017-09-28,2.74,2.8,2.73,2.8,496544.0
2017-09-29,2.8,2.81,2.76,2.77,278506.0
2017-10-02,2.77,2.81,2.75,2.8,297673.0
2017-10-03,2.79,2.84,2.75,2.75,574738.0
2017-10-04,2.73,2.77,2.725,2.76,542299.0
2017-10-05,2.75,2.76,2.73,2.75,135348.0
2017-10-06,2.72,2.77,2.72,2.75,337438.0
2017-10-10,2.74,2.85,2.72,2.77,747764.0
2017-10-11,2.75,2.76,2.715,2.73,950350.0
2017-10-12,2.77,2.77,2.72,2.76,205237.0
2017-10-13,2.73,2.75,2.72,2.74,370984.0
2017-10-16,2.75,2.75,2.65,2.69,545607.0
2017-10-17,2.68,2.72,2.66,2.71,302279.0
2017-10-18,2.73,2.88,2.73,2.78,828805.0
2017-10-19,2.78,2.8,2.69,2.73,596999.0
2017-10-20,2.7,2.75,2.7,2.71,177989.0
2017-10-23,2.71,2.72,2.67,2.67,457246.0
2017-10-24,2.66,2.7,2.66,2.69,132184.0
2017-10-25,2.67,2.7,2.67,2.69,165617.0
2017-10-26,2.68,2.69,2.66,2.68,411864.0
2017-10-27,2.71,2.71,2.48,2.49,1284486.0
2017-10-30,2.52,2.55,2.46,2.48,914857.0
2017-10-31,2.48,2.48,2.4,2.42,645985.0
2017-11-01,2.42,2.55,2.4,2.55,753593.0
2017-11-02,2.53,2.67,2.46,2.47,548193.0
2017-11-03,2.47,2.52,2.43,2.45,433361.0
2017-11-06,2.46,2.53,2.42,2.49,463935.0
2017-11-07,2.45,2.5,2.42,2.47,326200.0
2017-11-08,2.44,2.49,2.44,2.45,505412.0
2017-11-09,2.74,3.1,2.7,3.04,8801648.0
2017-11-10,3.04,3.15,2.86,2.93,4083573.0
2017-11-13,2.89,2.92,2.82,2.83,1142327.0
2017-11-14,2.81,2.82,2.75,2.76,1205679.0
2017-11-15,2.78,2.78,2.57,2.65,1143567.0
2017-11-16,2.68,2.78,2.66,2.75,1392027.0
2017-11-17,2.74,3.0,2.74,2.99,3355618.0
2017-11-20,3.0,3.15,2.93,2.95,3120852.0
2017-11-21,2.94,3.13,2.93,3.13,2415714.0
2017-11-22,3.14,3.41,3.13,3.38,2741674.0
2017-11-23,3.26,3.34,3.2,3.32,991976.0
2017-11-24,3.29,3.4,3.175,3.19,1365772.0
2017-11-27,3.15,3.2,2.96,3.01,1957483.0
2017-11-28,2.98,3.19,2.91,3.14,1004275.0
2017-11-29,3.2,3.2,2.99,3.0,777252.0
2017-11-30,3.02,3.16,2.9,3.13,814706.0
2017-12-01,3.11,3.12,2.96,2.97,786750.0
2017-12-04,3.2,3.48,3.2,3.46,4322030.0
2017-12-05,3.43,3.46,3.31,3.41,1393626.0
2017-12-06,3.38,3.39,3.12,3.16,1396503.0
2017-12-07,3.17,3.25,3.15,3.19,621300.0
2017-12-08,3.2,3.33,3.17,3.33,1811738.0
2017-12-11,3.38,3.58,3.38,3.52,2462083.0
2017-12-12,3.53,3.54,3.31,3.39,1148613.0
2017-12-13,3.4,3.4,3.34,3.39,1017810.0
2017-12-14,3.38,3.57,3.37,3.51,1294811.0
2017-12-15,3.52,3.58,3.46,3.49,822138.0
2017-12-18,3.4,3.53,3.4,3.45,737676.0
2017-12-19,3.45,3.49,3.4,3.42,519698.0
2017-12-20,3.43,3.46,3.35,3.37,560243.0
2017-12-21,3.37,3.43,3.33,3.36,337462.0
2017-12-22,3.37,3.38,3.17,3.21,1147795.0
2017-12-27,3.23,3.28,3.17,3.2,547013.0
2017-12-28,3.19,3.26,3.12,3.25,669142.0
2017-12-29,3.25,3.25,3.17,3.21,367765.0
2018-01-02,3.23,3.43,3.22,3.4,674630.0
2018-01-03,3.4,3.5,3.32,3.37,958586.0
2018-01-04,3.35,3.5,3.33,3.49,687265.0
2018-01-05,3.5,3.5,3.39,3.48,414844.0
2018-01-08,3.49,3.53,3.36,3.38,938537.0
2018-01-09,3.39,3.39,3.2,3.22,1328372.0
2018-01-10,3.25,3.32,3.18,3.25,2151820.0
2018-01-11,3.2,3.28,3.16,3.17,919943.0
2018-01-12,3.19,3.25,3.13,3.14,644499.0
2018-01-15,3.1,3.19,3.05,3.08,1469864.0
2018-01-16,3.05,3.09,2.83,2.87,3174034.0
2018-01-17,2.91,3.12,2.9,2.95,2350440.0
2018-01-18,2.97,3.0,2.82,2.83,1085478.0
2018-01-19,2.85,2.94,2.84,2.9,586982.0
2018-01-22,2.91,2.91,2.84,2.88,1703883.0
2018-01-23,2.88,2.88,2.83,2.84,1435587.0
2018-01-24,2.85,2.925,2.835,2.91,710314.0
2018-01-25,2.92,2.97,2.86,2.86,482847.0
2018-01-26,2.88,2.9,2.84,2.87,630712.0
2018-01-29,2.87,2.88,2.835,2.85,967379.0
2018-01-30,2.8,2.88,2.79,2.8,724097.0
2018-01-31,2.8,2.85,2.78,2.82,418298.0
2018-02-01,2.8,2.87,2.78,2.83,303484.0
2018-02-02,2.8,2.82,2.73,2.78,833708.0
2018-02-05,2.73,2.77,2.61,2.65,687143.0
2018-02-06,2.63,2.73,2.58,2.66,359926.0
2018-02-07,2.66,2.68,2.61,2.64,583451.0
2018-02-08,2.63,2.67,2.6,2.63,645314.0
2018-02-09,2.61,2.68,2.595,2.67,532338.0
2018-02-12,2.69,2.72,2.62,2.63,620767.0
2018-02-13,2.66,2.79,2.65,2.79,372720.0
2018-02-14,2.79,2.89,2.76,2.83,509144.0
2018-02-15,2.85,2.87,2.68,2.72,351753.0
2018-02-16,2.74,2.755,2.685,2.73,158288.0
2018-02-20,2.73,2.74,2.635,2.64,347991.0
2018-02-21,2.64,2.74,2.64,2.7,352745.0
2018-02-22,2.68,2.76,2.68,2.71,197625.0
2018-02-23,2.7,2.74,2.7,2.72,124255.0
2018-02-26,2.73,2.75,2.7,2.7,838206.0
2018-02-27,2.7,2.73,2.69,2.71,323952.0
2018-02-28,2.7,2.72,2.66,2.69,775906.0
2018-03-01,2.69,2.79,2.68,2.72,643883.0
2018-03-02,2.73,2.8,2.7,2.73,491794.0
2018-03-05,2.72,2.76,2.69,2.7,605481.0
2018-03-06,2.71,2.73,2.67,2.72,546548.0
2018-03-07,2.7,2.73,2.675,2.69,538685.0
2018-03-08,2.69,2.7,2.68,2.68,380123.0
2018-03-09,2.7,2.7,2.64,2.69,564218.0
2018-03-12,2.69,2.72,2.65,2.68,510079.0
2018-03-13,2.69,2.78,2.69,2.69,783689.0
2018-03-14,2.69,2.755,2.685,2.69,454871.0
2018-03-15,2.69,2.73,2.65,2.68,406140.0
2018-03-16,2.68,2.71,2.66,2.68,349598.0
2018-03-19,2.65,2.69,2.65,2.66,1096566.0
2018-03-20,2.66,2.66,2.64,2.64,526496.0
2018-03-21,2.64,2.69,2.64,2.66,1058480.0
2018-03-22,2.65,2.68,2.62,2.63,711104.0
2018-03-23,2.64,2.65,2.5,2.5,1167187.0
2018-03-26,2.5,2.6,2.49,2.52,992741.0
2018-03-27,2.53,2.57,2.33,2.33,1669057.0
2018-03-28,2.35,2.37,2.23,2.25,739219.0
2018-03-29,2.2,2.3,2.15,2.22,925470.0
2018-04-02,2.19,2.27,2.15,2.18,492961.0
2018-04-03,2.18,2.28,2.115,2.26,618323.0
2018-04-04,2.24,2.31,2.2,2.3,444967.0
2018-04-05,2.32,2.55,2.31,2.54,981694.0
2018-04-06,2.53,2.54,2.31,2.32,977171.0
2018-04-09,2.34,2.45,2.24,2.34,905006.0
2018-04-10,2.37,2.43,2.32,2.42,991575.0
2018-04-11,2.43,2.54,2.43,2.43,452733.0
2018-04-12,2.43,2.48,2.39,2.39,181859.0
2018-04-13,2.3,2.34,2.27,2.31,928411.0
2018-04-16,2.35,2.51,2.33,2.48,857917.0
2018-04-17,2.5,2.69,2.45,2.67,1224609.0
2018-04-18,2.66,2.74,2.5,2.54,1833981.0
2018-04-19,2.6,2.665,2.56,2.58,313336.0
2018-04-20,2.59,2.745,2.55,2.74,633002.0
2018-04-23,2.7,2.75,2.67,2.74,492699.0
2018-04-24,2.72,2.75,2.62,2.62,1095586.0
2018-04-25,2.65,2.65,2.59,2.59,1006740.0
2018-04-26,2.63,2.65,2.575,2.59,616236.0
2018-04-27,2.6,2.64,2.56,2.57,423475.0
2018-04-30,2.56,2.65,2.53,2.56,560017.0
2018-05-01,2.56,2.6,2.44,2.54,1269536.0
2018-05-02,2.57,2.8,2.51,2.75,2146174.0
2018-05-03,2.77,2.77,2.61,2.61,437241.0
2018-05-04,2.63,2.66,2.57,2.63,607885.0
2018-05-07,2.6,2.65,2.5,2.53,1497656.0
2018-05-08,2.55,2.58,2.5,2.5,1010175.0
2018-05-09,2.54,2.62,2.5,2.51,936459.0
2018-05-10,2.53,2.55,2.46,2.53,1063630.0
2018-05-11,2.54,2.6,2.52,2.55,372005.0
2018-05-14,2.57,2.57,2.5,2.51,190185.0
2018-05-15,2.51,2.55,2.42,2.43,264730.0
2018-05-16,2.42,2.48,2.37,2.42,316999.0
2018-05-17,2.43,2.44,2.37,2.4,247864.0
2018-05-18,2.44,2.47,2.4,2.45,342192.0
2018-05-22,2.47,2.56,2.46,2.5,765013.0
2018-05-23,2.51,2.52,2.46,2.48,352369.0
2018-05-24,2.48,2.53,2.46,2.51,515275.0
2018-05-25,2.5,2.54,2.46,2.51,360756.0
2018-05-28,2.5,2.51,2.39,2.42,302425.0
2018-05-29,2.35,2.49,2.35,2.44,469786.0
2018-05-30,2.38,2.51,2.38,2.5,325952.0
2018-05-31,2.5,2.5,2.44,2.45,329195.0
2018-06-01,2.42,2.68,2.42,2.63,2443662.0
2018-06-04,2.59,2.89,2.58,2.87,224300.0
2018-06-05,2.9,2.94,2.83,2.85,1915976.0
2018-06-06,2.87,3.04,2.85,2.98,2177950.0
2018-06-07,3.04,3.04,2.83,2.85,804460.0
2018-06-08,2.85,3.0,2.85,2.95,734622.0
2018-06-11,2.92,2.95,2.85,2.89,527685.0
2018-06-12,2.86,2.95,2.85,2.89,431364.0
2018-06-13,2.95,2.98,2.75,2.96,1089599.0
2018-06-14,2.95,2.97,2.82,2.84,553463.0
2018-06-15,2.84,2.85,2.72,2.76,446949.0
2018-06-18,2.73,2.75,2.65,2.7,514310.0
2018-06-19,2.69,2.7,2.64,2.66,305472.0
2018-06-20,2.65,2.76,2.65,2.66,315899.0
2018-06-21,2.68,2.68,2.6,2.6,266879.0
2018-06-22,2.61,2.67,2.6,2.64,346502.0
2018-06-25,2.61,2.64,2.5,2.52,559491.0
2018-06-26,2.5,2.56,2.47,2.47,536909.0
2018-06-27,2.47,2.53,2.39,2.42,598852.0
2018-06-28,2.39,2.46,2.36,2.37,613818.0
2018-06-29,2.4,2.5,2.39,2.43,511058.0
2018-07-03,2.55,2.59,2.46,2.51,600556.0
2018-07-04,2.52,2.53,2.45,2.53,263978.0
2018-07-05,2.55,2.7,2.5,2.6,711820.0
2018-07-06,2.58,2.61,2.54,2.59,352004.0
2018-07-09,2.6,2.6,2.54,2.58,286229.0
2018-07-10,2.57,2.6,2.55,2.58,262280.0
2018-07-11,2.55,2.58,2.53,2.56,147157.0
2018-07-12,2.56,2.575,2.54,2.55,136034.0
2018-07-13,2.56,2.58,2.5,2.52,153866.0
2018-07-16,2.51,2.56,2.5,2.52,210102.0
2018-07-17,2.52,2.56,2.51,2.53,177317.0
2018-07-18,2.54,2.59,2.48,2.48,429753.0
2018-07-19,2.5,2.51,2.42,2.42,401642.0
2018-07-20,2.42,2.46,2.41,2.41,352399.0
2018-07-23,2.43,2.45,2.32,2.42,548499.0
2018-07-24,2.42,2.45,2.33,2.34,511172.0
2018-07-25,2.36,2.43,2.35,2.38,234544.0
2018-07-26,2.48,2.67,2.48,2.58,2064204.0
2018-07-27,2.63,2.63,2.5,2.55,571820.0
2018-07-30,2.55,2.57,2.5,2.51,249280.0
2018-07-31,2.52,2.65,2.5,2.65,271186.0
2018-08-01,2.61,2.68,2.55,2.57,327397.0
2018-08-02,2.6,2.68,2.6,2.66,399460.0
2018-08-03,2.67,2.75,2.64,2.67,498053.0
2018-08-07,2.75,2.76,2.68,2.68,248219.0
2018-08-08,2.69,2.7,2.555,2.61,319172.0
2018-08-09,2.59,2.72,2.57,2.7,371429.0
2018-08-10,2.69,2.69,2.57,2.64,417497.0
2018-08-13,2.61,2.63,2.49,2.49,306423.0
2018-08-14,2.52,2.58,2.52,2.56,270439.0
2018-08-15,2.54,2.58,2.48,2.54,531900.0
2018-08-16,2.54,2.61,2.54,2.56,272217.0
2018-08-17,2.55,2.55,2.49,2.51,396887.0
2018-08-20,2.52,2.55,2.49,2.49,368324.0
2018-08-21,2.5,2.53,2.42,2.44,911982.0
2018-08-22,2.43,2.48,2.43,2.48,249738.0
2018-08-23,2.48,2.51,2.45,2.5,255844.0
2018-08-24,2.46,2.53,2.45,2.45,375479.0
2018-08-27,2.45,2.55,2.45,2.48,241045.0
2018-08-28,2.49,2.5,2.41,2.44,300950.0
2018-08-29,2.45,2.47,2.41,2.43,258081.0
2018-08-30,2.4,2.5,2.38,2.48,715441.0
2018-08-31,2.49,2.54,2.49,2.54,482897.0
2018-09-04,2.54,2.56,2.48,2.52,323509.0
2018-09-05,2.5,2.5,2.38,2.38,601254.0
2018-09-06,2.42,2.42,2.35,2.36,390729.0
2018-09-07,2.36,2.38,2.3,2.37,637938.0
2018-09-10,2.38,2.46,2.37,2.38,378807.0
2018-09-11,2.38,2.39,2.29,2.39,470637.0
2018-09-12,2.39,2.53,2.36,2.5,600800.0
2018-09-13,2.51,2.62,2.45,2.6,634843.0
2018-09-14,2.62,2.65,2.54,2.56,386217.0
2018-09-17,2.58,2.72,2.56,2.7,969128.0
2018-09-18,2.7,2.83,2.68,2.78,991381.0
2018-09-19,2.75,2.85,2.69,2.69,881143.0
2018-09-20,2.74,2.8,2.64,2.69,673846.0
2018-09-21,2.7,2.755,2.68,2.7,507246.0
2018-09-24,2.69,2.75,2.67,2.67,417279.0
2018-09-25,2.7,2.74,2.67,2.71,250443.0
2018-09-26,2.67,2.68,2.55,2.56,447118.0
2018-09-27,2.59,2.65,2.52,2.57,1144470.0
2018-09-28,2.6,2.7,2.59,2.62,544524.0
2018-10-01,2.65,2.75,2.6,2.75,874210.0
2018-10-02,2.73,2.79,2.71,2.75,1522231.0
2018-10-03,2.75,2.95,2.75,2.93,1247364.0
2018-10-04,2.9,2.95,2.82,2.87,1592969.0
2018-10-05,2.87,2.93,2.86,2.89,680996.0
2018-10-09,2.89,2.92,2.73,2.77,1018300.0
2018-10-10,2.77,2.8,2.65,2.68,715462.0
2018-10-11,2.64,2.67,2.56,2.61,1684064.0
2018-10-12,2.63,2.64,2.57,2.59,887616.0
2018-10-15,2.57,2.7,2.56,2.69,1104544.0
2018-10-16,2.69,2.75,2.61,2.73,763631.0
2018-10-17,2.73,2.73,2.64,2.72,495001.0
2018-10-18,2.69,2.735,2.61,2.61,766185.0
2018-10-19,2.63,2.67,2.61,2.61,286363.0
2018-10-22,2.63,2.64,2.57,2.6,296437.0
2018-10-23,2.56,2.57,2.46,2.55,746825.0
2018-10-24,2.54,2.59,2.42,2.43,642247.0
2018-10-25,2.45,2.49,2.39,2.4,600811.0
2018-10-26,2.38,2.45,2.38,2.44,540708.0
2018-10-29,2.5,2.64,2.47,2.5,630227.0
2018-10-30,2.49,2.52,2.45,2.52,361883.0
2018-10-31,2.55,2.73,2.54,2.7,717845.0
2018-11-01,2.7,2.78,2.67,2.74,1018957.0
2018-11-02,2.76,2.845,2.74,2.84,744473.0
2018-11-05,2.8,3.31,2.76,3.23,5697578.0
2018-11-06,3.2,3.2,2.99,3.06,2837540.0
2018-11-07,3.05,3.28,3.035,3.23,2397813.0
2018-11-08,3.15,3.22,3.06,3.09,830034.0
2018-11-09,3.06,3.13,2.95,2.98,1716423.0
2018-11-12,2.98,2.98,2.78,2.81,3251231.0
2018-11-13,2.82,2.94,2.78,2.79,1113265.0
2018-11-14,2.82,2.86,2.7,2.73,1882656.0
2018-11-15,2.75,2.95,2.73,2.91,1736306.0
2018-11-16,2.87,2.9,2.81,2.82,1483952.0
2018-11-19,2.84,3.04,2.82,2.92,1704588.0
2018-11-20,2.89,2.985,2.83,2.9,1603364.0
2018-11-21,2.94,3.05,2.93,2.99,807112.0
2018-11-22,2.97,2.99,2.87,2.87,457261.0
2018-11-23,2.88,2.91,2.7,2.73,2818497.0
2018-11-26,2.75,2.79,2.7,2.76,1357303.0
2018-11-27,2.74,2.76,2.64,2.71,1746933.0
2018-11-28,2.69,2.97,2.69,2.95,2938665.0
2018-11-29,2.94,2.98,2.89,2.92,1218264.0
2018-11-30,2.91,2.93,2.79,2.84,1375014.0
2018-12-03,2.88,2.99,2.88,2.92,1296959.0
2018-12-04,2.92,3.0,2.8,2.84,2258178.0
2018-12-05,2.84,2.84,2.76,2.81,800015.0
2018-12-06,2.76,2.82,2.71,2.76,1083586.0
2018-12-07,2.78,2.79,2.72,2.73,819227.0
2018-12-10,2.72,2.78,2.68,2.73,2184028.0
2018-12-11,2.79,2.85,2.68,2.68,1509282.0
2018-12-12,2.7,2.76,2.69,2.74,2180383.0
2018-12-13,2.73,2.76,2.67,2.69,1338176.0
2018-12-14,2.68,2.69,2.55,2.58,1556960.0
2018-12-17,2.57,2.6,2.37,2.42,1802152.0
2018-12-18,2.42,2.48,2.35,2.37,1124373.0
2018-12-19,2.37,2.46,2.3,2.34,1193824.0
2018-12-20,2.34,2.37,2.21,2.27,3541293.0
2018-12-21,2.3,2.37,2.22,2.23,2822690.0
2018-12-24,2.21,2.25,2.06,2.15,733328.0
2018-12-27,2.22,2.29,2.17,2.23,2349500.0
2018-12-28,2.25,2.42,2.25,2.37,3090356.0
2018-12-31,2.42,2.43,2.35,2.41,2288775.0
2019-01-02,2.35,2.45,2.315,2.38,1905685.0
2019-01-03,2.38,2.39,2.27,2.3,2013279.0
2019-01-04,2.34,2.48,2.32,2.42,2804072.0
2019-01-07,2.43,2.51,2.4,2.46,1651489.0
2019-01-08,2.49,2.53,2.48,2.5,1011125.0
2019-01-09,2.52,2.64,2.51,2.57,938121.0
2019-01-10,2.55,2.635,2.49,2.61,1534371.0
2019-01-11,2.58,2.58,2.48,2.48,1685299.0
2019-01-14,2.47,2.49,2.38,2.4,2607266.0
2019-01-15,2.4,2.42,2.36,2.37,1083492.0
2019-01-16,2.38,2.44,2.33,2.34,2163474.0
2019-01-17,2.33,2.38,2.31,2.38,1293203.0
2019-01-18,2.38,2.42,2.33,2.34,1723861.0
2019-01-21,2.34,2.37,2.31,2.33,520208.0
2019-01-22,2.32,2.32,2.25,2.3,1800758.0
2019-01-23,2.31,2.34,2.235,2.25,3211854.0
2019-01-24,2.26,2.33,2.23,2.31,2329825.0
2019-01-25,2.32,2.39,2.3,2.38,937388.0
2019-01-28,2.4,2.4,2.345,2.37,782714.0
2019-01-29,2.38,2.48,2.37,2.45,1883896.0
2019-01-30,2.49,2.49,2.27,2.28,5290695.0
2019-01-31,2.31,2.32,2.26,2.28,1780255.0
2019-02-01,2.29,2.34,2.23,2.29,3130021.0
2019-02-04,2.28,2.43,2.27,2.42,1730082.0
2019-02-05,2.42,2.59,2.4,2.53,2372019.0
2019-02-06,2.55,2.58,2.45,2.46,1453755.0
2019-02-07,2.42,2.5,2.42,2.45,1042485.0
2019-02-08,2.44,2.46,2.4,2.44,892017.0
2019-02-11,2.48,2.52,2.44,2.46,1176161.0
2019-02-12,2.48,2.48,2.3,2.32,4676202.0
2019-02-13,2.34,2.34,2.28,2.32,1322458.0
2019-02-14,2.34,2.36,2.32,2.35,3716435.0
2019-02-15,2.37,2.37,2.29,2.31,866408.0
2019-02-19,2.31,2.32,2.28,2.31,1298818.0
2019-02-20,2.3,2.32,2.28,2.3,470517.0
2019-02-21,2.31,2.32,2.28,2.29,818051.0
2019-02-22,2.28,2.32,2.28,2.3,911962.0
2019-02-25,2.3,2.31,2.27,2.27,808459.0
2019-02-26,2.28,2.29,2.1,2.2,15224263.0
2019-02-27,2.22,2.26,2.19,2.21,1060851.0
2019-02-28,2.21,2.21,2.135,2.16,1184769.0
2019-03-01,2.18,2.19,2.12,2.13,620667.0
2019-03-04,2.13,2.18,2.05,2.08,1065773.0
2019-03-05,2.07,2.12,2.05,2.1,1682661.0
2019-03-06,2.1,2.17,2.1,2.15,948083.0
2019-03-07,2.16,2.16,2.12,2.14,856547.0
2019-03-08,2.11,2.14,2.07,2.08,507689.0
2019-03-11,2.06,2.13,2.06,2.1,1497990.0
2019-03-12,2.11,2.17,2.11,2.16,324808.0
2019-03-13,2.17,2.21,2.16,2.2,768260.0
2019-03-14,2.2,2.29,2.17,2.27,1155016.0
2019-03-15,2.26,2.28,2.23,2.27,791891.0
2019-03-18,2.27,2.29,2.21,2.24,559222.0
2019-03-19,2.24,2.3,2.23,2.25,400990.0
2019-03-20,2.25,2.32,2.245,2.27,766135.0
2019-03-21,2.26,2.33,2.21,2.26,575711.0
2019-03-22,2.25,2.27,2.19,2.21,501287.0
2019-03-25,2.2,2.23,2.14,2.22,548268.0
2019-03-26,2.2,2.28,2.2,2.22,363448.0
2019-03-27,2.22,2.22,2.15,2.19,283799.0
2019-03-28,2.19,2.2,2.145,2.17,208901.0
2019-03-29,2.19,2.21,2.16,2.16,137338.0
2019-04-01,2.18,2.28,2.16,2.26,613233.0
2019-04-02,2.27,2.34,2.25,2.31,831717.0
2019-04-03,2.33,2.34,2.29,2.34,639608.0
2019-04-04,2.32,2.38,2.3,2.33,541171.0
2019-04-05,2.32,2.38,2.32,2.35,612405.0
2019-04-08,2.35,2.37,2.31,2.32,224319.0
2019-04-09,2.31,2.42,2.3,2.4,1428372.0
2019-04-10,2.39,2.45,2.38,2.38,328928.0
2019-04-11,2.38,2.38,2.32,2.34,356171.0
2019-04-12,2.35,2.38,2.31,2.31,553408.0
2019-04-15,2.31,2.34,2.21,2.23,482586.0
2019-04-16,2.23,2.245,2.17,2.18,556663.0
2019-04-17,2.2,2.21,2.14,2.17,413198.0
2019-04-18,2.16,2.19,2.13,2.17,393981.0
2019-04-22,2.17,2.19,2.16,2.17,153380.0
2019-04-23,2.17,2.19,2.16,2.17,287936.0
2019-04-24,2.16,2.16,2.11,2.12,428441.0
2019-04-25,2.12,2.12,2.09,2.09,491467.0
2019-04-26,2.09,2.125,2.08,2.08,291425.0
2019-04-29,2.08,2.11,2.07,2.1,430456.0
2019-04-30,2.1,2.12,2.09,2.12,402520.0
2019-05-01,2.13,2.13,2.08,2.09,351052.0
2019-05-02,2.09,2.1,2.02,2.06,745244.0
2019-05-03,2.05,2.19,2.05,2.19,482579.0
2019-05-06,2.17,2.17,2.08,2.09,174940.0
2019-05-07,2.09,2.09,2.02,2.04,459200.0
2019-05-08,2.03,2.05,2.0,2.0,1426033.0
2019-05-09,2.0,2.0,1.87,1.9,1861971.0
2019-05-10,1.92,1.97,1.89,1.92,1386913.0
2019-05-13,1.91,1.91,1.84,1.86,535314.0
2019-05-14,1.88,1.92,1.86,1.91,995828.0
2019-05-15,1.9,1.91,1.85,1.85,377413.0
2019-05-16,1.85,1.94,1.85,1.94,848137.0
2019-05-17,1.92,1.97,1.9,1.95,465973.0
2019-05-21,1.97,1.99,1.96,1.98,381832.0
2019-05-22,1.98,2.0,1.89,1.89,259755.0
2019-05-23,1.89,1.92,1.83,1.83,233028.0
2019-05-24,1.85,1.88,1.81,1.86,517171.0
2019-05-27,1.86,1.92,1.84,1.85,43037.0
2019-05-28,1.85,1.91,1.83,1.88,323886.0
2019-05-29,1.86,1.93,1.84,1.91,552622.0
2019-05-30,1.92,1.98,1.91,1.97,418516.0
2019-05-31,1.95,2.04,1.9,2.04,595769.0
2019-06-03,2.05,2.1,2.04,2.09,659089.0
2019-06-04,2.11,2.13,2.02,2.03,373889.0
2019-06-05,2.01,2.01,1.94,2.0,515092.0
2019-06-06,1.99,2.06,1.94,2.05,501696.0
2019-06-07,2.06,2.09,2.03,2.06,830510.0
2019-06-10,2.07,2.07,1.93,1.94,450247.0
2019-06-11,1.96,1.98,1.91,1.92,368385.0
2019-06-12,1.92,1.99,1.9,1.97,588344.0
2019-06-13,1.98,2.0,1.95,1.96,302384.0
2019-06-14,1.96,2.04,1.92,1.99,438847.0
2019-06-17,1.98,2.02,1.96,2.01,274292.0
2019-06-18,2.02,2.05,1.99,2.04,280416.0
2019-06-19,2.04,2.06,2.0,2.02,204366.0
2019-06-20,2.03,2.09,2.0,2.07,417608.0
2019-06-21,2.07,2.09,2.04,2.07,226206.0
2019-06-24,2.07,2.09,1.99,1.99,118769.0
2019-06-25,1.99,2.02,1.95,1.95,268275.0
2019-06-26,1.95,2.03,1.95,2.02,85058.0
2019-06-27,2.0,2.08,1.97,2.06,267496.0
2019-06-28,2.05,2.09,2.02,2.04,226750.0
2019-07-02,2.02,2.12,2.02,2.11,452076.0
2019-07-03,2.11,2.13,2.06,2.06,198028.0
2019-07-04,2.06,2.07,2.04,2.06,52615.0
2019-07-05,2.04,2.09,2.03,2.07,212701.0
2019-07-08,2.06,2.08,1.98,2.0,306349.0
2019-07-09,2.0,2.09,1.95,2.0,338512.0
2019-07-10,2.02,2.14,2.01,2.14,545399.0
2019-07-11,2.13,2.15,2.09,2.09,426004.0
2019-07-12,2.1,2.32,2.09,2.31,1220375.0
2019-07-15,2.3,2.3,2.12,2.13,696535.0
2019-07-16,2.13,2.24,2.13,2.22,473966.0
2019-07-17,2.21,2.23,2.09,2.13,336898.0
2019-07-18,2.13,2.19,2.11,2.17,333857.0
2019-07-19,2.15,2.19,2.12,2.15,226962.0
2019-07-22,2.16,2.16,2.08,2.09,243360.0
2019-07-23,2.08,2.13,2.0,2.01,728422.0
2019-07-24,2.01,2.02,1.93,1.94,622541.0
2019-07-25,1.96,2.01,1.81,1.82,1069271.0
2019-07-26,1.86,1.86,1.82,1.83,307690.0
2019-07-29,1.86,1.86,1.71,1.74,696937.0
2019-07-30,1.69,1.83,1.69,1.82,1294653.0
2019-07-31,1.83,1.92,1.815,1.89,1077510.0
2019-08-01,1.89,1.9,1.81,1.84,344508.0
2019-08-02,1.85,1.85,1.785,1.81,396811.0
2019-08-06,1.81,1.84,1.725,1.74,423318.0
2019-08-07,1.74,1.77,1.68,1.69,782496.0
2019-08-08,1.7,1.72,1.66,1.69,390490.0
2019-08-09,1.71,1.71,1.65,1.68,374112.0
2019-08-12,1.68,1.69,1.62,1.63,289450.0
2019-08-13,1.64,1.71,1.63,1.69,354693.0
2019-08-14,1.68,1.68,1.59,1.6,534704.0
2019-08-15,1.59,1.64,1.56,1.59,356314.0
2019-08-16,1.6,1.62,1.52,1.59,453430.0
2019-08-19,1.62,1.69,1.61,1.66,349014.0
2019-08-20,1.66,1.695,1.64,1.65,200886.0
2019-08-21,1.66,1.705,1.66,1.69,430615.0
2019-08-22,1.68,1.73,1.68,1.72,636690.0
2019-08-23,1.7,1.71,1.58,1.59,356232.0
2019-08-26,1.62,1.64,1.52,1.53,527982.0
2019-08-27,1.56,1.59,1.455,1.47,849292.0
2019-08-28,1.47,1.62,1.47,1.59,401505.0
2019-08-29,1.6,1.695,1.56,1.69,651111.0
2019-08-30,1.66,1.75,1.66,1.74,554847.0
2019-09-03,1.74,1.75,1.65,1.67,454886.0
2019-09-04,1.67,1.7,1.58,1.59,420648.0
2019-09-05,1.62,1.64,1.56,1.58,521913.0
2019-09-06,1.57,1.74,1.56,1.73,875989.0
2019-09-09,1.77,1.89,1.75,1.77,985929.0
2019-09-10,1.8,1.85,1.75,1.79,483377.0
2019-09-11,1.82,1.85,1.78,1.8,469020.0
2019-09-12,1.8,1.8,1.73,1.74,504287.0
2019-09-13,1.77,1.77,1.72,1.74,389104.0
2019-09-16,1.77,1.83,1.735,1.76,832148.0
2019-09-17,1.75,1.77,1.72,1.73,598679.0
2019-09-18,1.74,1.74,1.63,1.65,600498.0
2019-09-19,1.64,1.68,1.61,1.65,549113.0
2019-09-20,1.64,1.84,1.6,1.77,1267161.0
2019-09-23,1.77,1.79,1.72,1.74,453067.0
2019-09-24,1.76,1.76,1.685,1.74,295899.0
2019-09-25,1.72,1.785,1.7,1.75,385949.0
2019-09-26,1.74,1.79,1.69,1.77,278903.0
2019-09-27,1.75,1.76,1.72,1.72,125246.0
2019-09-30,1.73,1.75,1.71,1.72,373796.0
2019-10-01,1.72,1.72,1.62,1.65,454775.0
2019-10-02,1.64,1.7,1.64,1.69,459023.0
2019-10-03,1.7,1.72,1.68,1.71,234022.0
2019-10-04,1.7,1.72,1.66,1.72,131720.0
2019-10-07,1.71,1.72,1.69,1.71,137912.0
2019-10-08,1.7,1.7,1.66,1.69,112020.0
2019-10-09,1.68,1.71,1.67,1.7,305092.0
2019-10-10,1.7,1.87,1.67,1.85,892458.0
2019-10-11,1.86,1.86,1.75,1.76,285510.0
2019-10-15,1.79,1.8,1.75,1.79,136335.0
2019-10-16,1.78,1.8,1.76,1.78,114528.0
2019-10-17,1.79,1.83,1.79,1.8,206897.0
2019-10-18,1.79,1.79,1.74,1.77,168803.0
2019-10-21,1.83,1.83,1.74,1.75,259908.0
2019-10-22,1.79,1.79,1.76,1.76,85538.0
2019-10-23,1.77,1.85,1.76,1.84,218964.0
2019-10-24,1.85,1.87,1.78,1.79,316824.0
2019-10-25,1.8,1.815,1.78,1.8,93052.0
2019-10-28,1.83,1.83,1.74,1.77,207079.0
2019-10-29,1.78,1.78,1.73,1.74,94779.0
2019-10-30,1.75,1.78,1.69,1.7,197209.0
2019-10-31,1.73,1.74,1.66,1.7,262048.0
2019-11-01,1.73,1.74,1.71,1.73,251371.0
2019-11-04,1.81,1.81,1.72,1.76,738702.0
2019-11-05,1.76,1.8,1.73,1.77,219751.0
2019-11-06,1.78,1.81,1.72,1.78,155981.0
2019-11-07,1.8,1.82,1.77,1.8,177327.0
2019-11-08,1.76,1.81,1.75,1.75,72708.0
2019-11-11,1.78,1.78,1.73,1.73,77950.0
2019-11-12,1.72,1.77,1.7,1.75,154401.0
2019-11-13,1.75,1.75,1.72,1.75,118518.0
2019-11-14,1.73,1.77,1.72,1.75,89056.0
2019-11-15,1.73,1.73,1.67,1.67,230174.0
2019-11-18,1.65,1.68,1.64,1.64,158018.0
2019-11-19,1.63,1.77,1.625,1.74,236235.0
2019-11-20,1.75,1.79,1.68,1.69,243794.0
2019-11-21,1.7,1.7,1.66,1.68,142870.0
2019-11-22,1.69,1.7,1.67,1.68,38501.0
2019-11-25,1.65,1.74,1.65,1.73,191195.0
2019-11-26,1.71,1.72,1.65,1.66,112932.0
2019-11-27,1.65,1.71,1.65,1.69,266072.0
2019-11-28,1.66,1.72,1.66,1.72,64185.0
2019-11-29,1.66,1.75,1.58,1.74,765705.0
2019-12-02,1.74,1.74,1.57,1.63,628519.0
2019-12-03,1.64,1.64,1.56,1.64,244060.0
2019-12-04,1.64,1.65,1.6,1.64,130476.0
2019-12-05,1.67,1.67,1.565,1.58,401415.0
2019-12-06,1.61,1.62,1.57,1.6,495471.0
2019-12-09,1.6,1.6,1.525,1.56,630145.0
2019-12-10,1.56,1.6,1.55,1.55,343485.0
2019-12-11,1.56,1.65,1.55,1.6,726111.0
2019-12-12,1.59,1.65,1.56,1.57,855993.0
2019-12-13,1.59,1.59,1.555,1.57,290498.0
2019-12-16,1.59,1.6,1.57,1.57,397060.0
2019-12-17,1.59,1.6,1.57,1.58,280985.0
2019-12-18,1.59,1.6,1.56,1.58,507119.0
2019-12-19,1.59,1.6,1.56,1.59,432802.0
2019-12-20,1.6,1.64,1.58,1.61,713660.0
2019-12-23,1.59,1.62,1.56,1.59,289318.0
2019-12-24,1.58,1.6,1.54,1.57,297568.0
2019-12-27,1.63,1.73,1.59,1.72,799428.0
2019-12-30,1.68,1.7,1.63,1.64,402386.0
2019-12-31,1.65,1.7,1.64,1.67,277666.0
2020-01-02,1.66,1.67,1.59,1.62,397483.0
2020-01-03,1.63,1.63,1.59,1.61,143314.0
2020-01-06,1.64,1.66,1.6,1.65,205243.0
2020-01-07,1.67,1.67,1.6,1.6,197065.0
2020-01-08,1.6,1.61,1.56,1.57,518628.0
2020-01-09,1.58,1.59,1.52,1.53,661202.0
2020-01-10,1.56,1.58,1.53,1.55,217556.0
2020-01-13,1.58,1.63,1.535,1.57,473522.0
2020-01-14,1.6,1.64,1.59,1.63,268410.0
2020-01-15,1.66,1.66,1.6,1.63,384135.0
2020-01-16,1.65,1.67,1.62,1.64,392790.0
2020-01-17,1.65,1.66,1.63,1.66,303304.0
2020-01-20,1.67,1.67,1.62,1.63,157002.0
2020-01-21,1.62,1.65,1.59,1.63,230879.0
2020-01-22,1.6,1.62,1.57,1.6,116875.0
2020-01-23,1.59,1.62,1.56,1.56,136477.0
2020-01-24,1.56,1.62,1.51,1.53,327908.0
2020-01-27,1.51,1.54,1.48,1.52,352250.0
2020-01-28,1.5,1.525,1.43,1.43,498718.0
2020-01-29,1.47,1.48,1.41,1.43,650875.0
2020-01-30,1.43,1.44,1.36,1.42,921012.0
2020-01-31,1.42,1.45,1.36,1.37,751688.0
2020-02-03,1.38,1.43,1.38,1.39,373279.0
2020-02-04,1.41,1.47,1.41,1.43,353804.0
2020-02-05,1.46,1.52,1.44,1.52,556590.0
2020-02-06,1.52,1.53,1.44,1.47,331545.0
2020-02-07,1.45,1.5,1.405,1.41,444975.0
2020-02-10,1.41,1.42,1.34,1.37,1053860.0
2020-02-11,1.41,1.43,1.36,1.39,410518.0
2020-02-12,1.4,1.52,1.39,1.51,706062.0
2020-02-13,1.54,1.56,1.51,1.55,581631.0
2020-02-14,1.56,1.56,1.5,1.51,396737.0
2020-02-18,1.51,1.52,1.43,1.47,497198.0
2020-02-19,1.48,1.49,1.43,1.45,364984.0
2020-02-20,1.45,1.49,1.42,1.45,227376.0
2020-02-21,1.45,1.48,1.4,1.47,243895.0
2020-02-24,1.43,1.43,1.4,1.41,344215.0
2020-02-25,1.41,1.43,1.33,1.37,753506.0
2020-02-26,1.35,1.35,1.28,1.29,632443.0
2020-02-27,1.27,1.27,1.18,1.25,956899.0
2020-02-28,1.19,1.24,1.15,1.19,811964.0
2020-03-02,1.2,1.265,1.2,1.23,251414.0
2020-03-03,1.25,1.3,1.23,1.28,463741.0
2020-03-04,1.31,1.34,1.28,1.34,280356.0
2020-03-05,1.35,1.35,1.24,1.27,274964.0
2020-03-06,1.28,1.28,1.17,1.21,360588.0
2020-03-09,1.1,1.16,1.08,1.09,606865.0
2020-03-10,1.17,1.18,1.04,1.12,522445.0
2020-03-11,1.08,1.09,1.0,1.0,528047.0
2020-03-12,0.91,0.98,0.9,0.93,824177.0
2020-03-13,0.97,1.03,0.91,1.03,574994.0
2020-03-16,0.88,0.97,0.85,0.86,650477.0
2020-03-17,0.87,0.96,0.82,0.92,728892.0
2020-03-18,0.89,0.89,0.8,0.86,418088.0
2020-03-19,0.84,0.88,0.76,0.87,933697.0
2020-03-20,0.9,0.9,0.83,0.86,1031189.0
2020-03-23,0.85,0.85,0.76,0.8,870465.0
2020-03-24,0.84,0.99,0.8,0.94,911903.0
2020-03-25,0.94,1.1,0.9,1.045,1104732.0
2020-03-26,1.06,1.08,0.94,1.0,336636.0
2020-03-27,0.93,0.95,0.89,0.91,687580.0
2020-03-30,0.96,1.04,0.92,1.02,590331.0
2020-03-31,1.02,1.08,1.02,1.08,414895.0
2020-04-01,1.12,1.38,1.105,1.27,2156538.0
2020-04-02,1.32,1.43,1.27,1.3,1297046.0
2020-04-03,1.34,1.34,1.26,1.32,692155.0
2020-04-06,1.33,1.38,1.27,1.3,500951.0
2020-04-07,1.35,1.43,1.34,1.38,2209299.0
2020-04-08,1.43,1.44,1.32,1.33,858191.0
2020-04-09,1.33,1.39,1.27,1.28,2043634.0
2020-04-13,1.29,1.31,1.18,1.18,1188389.0
2020-04-14,1.23,1.43,1.22,1.43,1281848.0
2020-04-15,1.42,1.43,1.33,1.4,1666415.0
2020-04-16,1.43,1.51,1.38,1.47,1425077.0
2020-04-17,1.49,1.56,1.46,1.55,1256530.0
2020-04-20,1.55,1.8,1.51,1.75,2831820.0
2020-04-21,1.75,1.81,1.59,1.62,1749127.0
2020-04-22,1.67,1.75,1.59,1.67,1318975.0
2020-04-23,1.7,1.88,1.68,1.86,2371428.0
2020-04-24,1.87,1.97,1.87,1.95,1723891.0
2020-04-27,1.99,2.025,1.86,2.0,1540775.0
2020-04-28,2.02,2.03,1.87,1.94,1223528.0
2020-04-29,1.95,1.99,1.79,1.8,1448341.0
2020-04-30,1.78,1.91,1.73,1.84,1001144.0
2020-05-01,1.8,1.91,1.78,1.88,920183.0
2020-05-04,1.88,2.04,1.81,2.01,1535621.0
2020-05-05,2.0,2.1,1.94,2.03,1276375.0
2020-05-06,2.06,2.08,1.9,1.92,922537.0
2020-05-07,1.94,1.99,1.91,1.91,601148.0
2020-05-08,1.93,1.99,1.92,1.97,416435.0
2020-05-11,1.95,2.04,1.88,2.04,1095913.0
2020-05-12,2.08,2.18,1.98,2.0,2662665.0
2020-05-13,1.99,2.01,1.71,1.89,2845910.0
2020-05-14,1.85,1.88,1.79,1.81,1143577.0
2020-05-15,1.79,1.88,1.78,1.83,765458.0
2020-05-19,1.86,1.86,1.78,1.82,747850.0
2020-05-20,1.8,1.83,1.75,1.82,723762.0
2020-05-21,1.8,1.91,1.8,1.89,904361.0
2020-05-22,1.9,1.93,1.84,1.91,726554.0
2020-05-25,1.91,1.97,1.88,1.93,442589.0
2020-05-26,1.97,1.98,1.88,1.93,878064.0
2020-05-27,1.9,1.93,1.82,1.93,681956.0
2020-05-28,1.91,1.94,1.85,1.91,383405.0
2020-05-29,1.91,1.95,1.88,1.95,428303.0
2020-06-01,1.93,2.0,1.91,1.93,643250.0
2020-06-02,1.95,1.99,1.93,1.94,351448.0
2020-06-03,1.96,1.96,1.87,1.88,409751.0
2020-06-04,1.88,1.94,1.83,1.91,505826.0
2020-06-05,1.92,2.09,1.91,2.06,1561008.0
2020-06-08,2.11,2.11,2.0,2.02,824591.0
2020-06-09,2.0,2.05,1.95,1.97,583238.0
2020-06-10,1.98,2.02,1.88,1.9,809227.0
2020-06-11,1.87,1.91,1.75,1.75,919247.0
2020-06-12,1.79,1.84,1.72,1.77,725828.0
2020-06-15,1.75,1.81,1.73,1.79,644821.0
2020-06-16,1.82,1.84,1.74,1.74,361803.0
2020-06-17,1.76,1.77,1.67,1.67,659961.0
2020-06-18,1.69,1.74,1.66,1.7,815396.0
2020-06-19,1.7,1.75,1.69,1.71,428347.0
2020-06-22,1.71,1.74,1.66,1.7,279321.0
2020-06-23,1.72,1.8,1.7,1.75,440777.0
2020-06-24,1.74,1.8,1.68,1.77,394003.0
2020-06-25,1.75,1.8,1.71,1.71,388132.0
2020-06-26,1.71,1.78,1.7,1.76,367629.0
2020-06-29,1.77,1.8,1.7,1.73,536994.0
2020-06-30,1.77,1.77,1.7,1.77,713335.0
2020-07-02,1.78,1.85,1.75,1.83,631341.0
2020-07-03,1.83,1.83,1.79,1.8,216143.0
2020-07-06,1.83,1.9,1.83,1.88,387102.0
2020-07-07,1.87,1.99,1.86,1.98,574029.0
2020-07-08,2.0,2.02,1.96,1.97,688809.0
2020-07-09,1.97,1.99,1.9,1.93,345534.0
2020-07-10,1.93,1.95,1.88,1.94,383789.0
2020-07-13,1.96,1.98,1.89,1.89,519452.0
2020-07-14,1.89,1.9,1.83,1.84,781690.0
2020-07-15,1.86,2.03,1.83,2.0,762066.0
2020-07-16,1.98,2.04,1.93,1.94,753920.0
2020-07-17,1.94,2.08,1.93,2.08,785248.0
2020-07-20,2.09,2.24,2.09,2.19,1413701.0
2020-07-21,2.2,2.315,2.15,2.22,902666.0
2020-07-22,2.22,2.41,2.21,2.38,1294107.0
2020-07-23,2.42,2.52,2.355,2.46,1513202.0
2020-07-24,2.44,2.52,2.37,2.46,1186913.0
2020-07-27,2.45,2.52,2.44,2.46,828593.0
2020-07-28,2.47,2.51,2.365,2.39,697092.0
2020-07-29,2.35,2.35,2.17,2.25,1275780.0
2020-07-30,2.25,2.29,2.16,2.19,623379.0
2020-07-31,2.19,2.41,2.16,2.38,1813030.0
2020-08-04,2.5,2.5,2.28,2.34,893766.0
2020-08-05,2.36,2.39,2.27,2.37,671926.0
2020-08-06,2.37,2.38,2.24,2.31,460835.0
2020-08-07,2.3,2.34,2.22,2.27,345280.0
2020-08-10,2.32,2.33,2.23,2.24,233640.0
2020-08-11,2.26,2.26,2.12,2.13,544947.0
2020-08-12,2.16,2.31,2.16,2.23,392345.0
2020-08-13,2.23,2.29,2.17,2.19,308858.0
2020-08-14,2.22,2.22,2.13,2.16,369546.0
2020-08-17,2.17,2.3,2.16,2.27,387038.0
2020-08-18,2.28,2.33,2.18,2.21,1370865.0
2020-08-19,2.22,2.44,2.22,2.4,1396579.0
2020-08-20,2.43,2.44,2.29,2.41,933732.0
2020-08-21,2.38,2.39,2.21,2.24,639455.0
2020-08-24,2.27,2.36,2.2,2.36,826944.0
2020-08-25,2.35,2.365,2.26,2.31,709474.0
2020-08-26,2.31,2.54,2.3,2.54,1044183.0
2020-08-27,2.56,2.62,2.45,2.49,973072.0
2020-08-28,2.49,2.62,2.49,2.6,1115958.0
2020-08-31,2.6,2.61,2.49,2.58,961532.0
2020-09-01,2.58,2.65,2.39,2.47,1602435.0
2020-09-02,2.47,2.53,2.42,2.43,490205.0
2020-09-03,2.39,2.45,2.31,2.36,885538.0
2020-09-04,2.4,2.43,2.24,2.32,717907.0
2020-09-08,2.3,2.31,2.2,2.26,788821.0
2020-09-09,2.25,2.34,2.22,2.32,534765.0
2020-09-10,2.38,2.42,2.31,2.34,760030.0
2020-09-11,2.34,2.35,2.275,2.29,338929.0
2020-09-14,2.32,2.39,2.3,2.36,342358.0
2020-09-15,2.37,2.38,2.3,2.36,225093.0
2020-09-16,2.39,2.42,2.35,2.38,238116.0
2020-09-17,2.34,2.36,2.31,2.36,359414.0
2020-09-18,2.36,2.37,2.32,2.33,402586.0
2020-09-21,2.3,2.34,2.21,2.21,593723.0
2020-09-22,2.23,2.33,2.21,2.29,354023.0
2020-09-23,2.3,2.3,2.13,2.16,911727.0
2020-09-24,2.16,2.26,2.13,2.23,760577.0
2020-09-25,2.22,2.31,2.19,2.29,663510.0
2020-09-28,2.31,2.37,2.28,2.37,233529.0
2020-09-29,2.35,2.35,2.29,2.31,286600.0
2020-09-30,2.31,2.36,2.29,2.31,587590.0
2020-10-01,2.34,2.35,2.26,2.28,415586.0
2020-10-02,2.22,2.28,2.18,2.27,432167.0
2020-10-05,2.29,2.31,2.26,2.28,365009.0
2020-10-06,2.3,2.34,2.24,2.24,401825.0
2020-10-07,2.22,2.35,2.22,2.34,378966.0
2020-10-08,2.33,2.38,2.27,2.29,372444.0
2020-10-09,2.31,2.33,2.24,2.27,236335.0
2020-10-13,2.26,2.27,2.22,2.24,340510.0
2020-10-14,2.22,2.24,2.17,2.24,487963.0
2020-10-15,2.21,2.25,2.18,2.21,747267.0
2020-10-16,2.22,2.25,2.19,2.2,218335.0
2020-10-19,2.13,2.24,2.12,2.21,530623.0
2020-10-20,2.21,2.34,2.2,2.31,626626.0
2020-10-21,2.29,2.395,2.28,2.37,579554.0
2020-10-22,2.37,2.38,2.29,2.36,549369.0
2020-10-23,2.36,2.36,2.3,2.33,222109.0
2020-10-26,2.34,2.35,2.26,2.27,252775.0
2020-10-27,2.25,2.27,2.23,2.235,207527.0
2020-10-28,2.2,2.21,2.16,2.21,284349.0
2020-10-29,2.16,2.23,2.16,2.2,378274.0
2020-10-30,2.2,2.24,2.19,2.23,220877.0
2020-11-02,2.26,2.27,2.21,2.22,204936.0
2020-11-03,2.24,2.27,2.2,2.21,232840.0
2020-11-04,2.2,2.23,2.18,2.2,505720.0
2020-11-05,2.22,2.3,2.2,2.29,357227.0
2020-11-06,2.28,2.3,2.21,2.22,245276.0
2020-11-09,2.25,2.31,2.22,2.22,382606.0
2020-11-10,2.22,2.42,2.22,2.4,1104300.0
2020-11-11,2.36,2.52,2.36,2.51,876890.0
2020-11-12,2.51,2.52,2.33,2.33,493062.0
2020-11-13,2.35,2.4,2.32,2.4,284830.0
2020-11-16,2.4,2.44,2.28,2.31,443991.0
2020-11-17,2.3,2.33,2.26,2.27,419656.0
2020-11-18,2.27,2.33,2.25,2.26,330102.0
2020-11-19,2.25,2.27,2.23,2.26,341060.0
2020-11-20,2.26,2.27,2.2,2.21,944240.0
2020-11-23,2.2,2.26,2.2,2.24,870923.0
2020-11-24,2.25,2.39,2.24,2.37,1172082.0
2020-11-25,2.38,2.45,2.35,2.43,509782.0
2020-11-26,2.42,2.44,2.37,2.39,141811.0
2020-11-27,2.38,2.48,2.37,2.37,550766.0
2020-11-30,2.38,2.4,2.23,2.33,990710.0
2020-12-01,2.34,2.42,2.32,2.36,684106.0
2020-12-02,2.36,2.48,2.33,2.48,1034447.0
2020-12-03,2.48,2.54,2.4,2.42,1005796.0
2020-12-04,2.43,2.83,2.4,2.77,3248089.0
2020-12-07,2.9,3.2,2.81,3.19,4567798.0
2020-12-08,3.2,3.22,2.86,3.02,2719979.0
2020-12-09,3.0,3.08,2.79,2.84,1396428.0
2020-12-10,2.9,3.28,2.865,3.21,3336268.0
2020-12-11,3.26,3.28,3.12,3.24,2849592.0
2020-12-14,3.4,3.48,3.22,3.26,2733612.0
2020-12-15,3.31,3.41,3.16,3.36,1290585.0
2020-12-16,3.36,3.4,3.21,3.3,863296.0
2020-12-17,3.33,3.38,3.2,3.26,993710.0
2020-12-18,3.28,3.66,3.26,3.6,2044212.0
2020-12-21,3.51,3.535,3.33,3.46,1268267.0
2020-12-22,3.47,3.58,3.45,3.51,1099496.0
2020-12-23,3.52,3.71,3.46,3.54,1275368.0
2020-12-24,3.6,3.6,3.49,3.52,852505.0
2020-12-29,3.54,3.6,3.43,3.5,1104785.0
2020-12-30,3.49,3.69,3.49,3.55,909948.0
2020-12-31,3.59,3.6,3.51,3.51,783200.0
2021-01-04,3.61,3.61,3.31,3.43,1674571.0
2021-01-05,3.43,3.88,3.43,3.8,2599072.0
2021-01-06,3.8,3.84,3.6,3.7,2084986.0
2021-01-07,3.75,3.92,3.68,3.83,1382863.0
2021-01-08,3.8,3.85,3.6,3.72,1112818.0
2021-01-11,3.65,3.7,3.53,3.61,965729.0
2021-01-12,3.64,3.67,3.43,3.44,1355044.0
2021-01-13,3.41,3.47,3.31,3.34,976954.0
2021-01-14,3.36,3.57,3.36,3.47,1712911.0
2021-01-15,3.43,3.48,3.27,3.35,1766892.0
2021-01-18,3.39,3.43,3.33,3.35,294940.0
2021-01-19,3.38,3.44,3.25,3.3,903441.0
2021-01-20,3.3,3.54,3.26,3.52,1481256.0
2021-01-21,3.57,3.64,3.47,3.57,2119997.0
2021-01-22,3.56,3.62,3.47,3.57,1162939.0
2021-01-25,3.58,3.62,3.41,3.6,1090458.0
2021-01-26,3.63,3.8,3.59,3.74,1759327.0
2021-01-27,3.62,3.7,3.5,3.57,1644610.0
2021-01-28,3.53,3.65,3.49,3.62,1230715.0
2021-01-29,3.66,3.76,3.53,3.61,1565589.0
2021-02-01,3.58,4.25,3.56,4.1,6495873.0
2021-02-02,4.09,4.21,3.81,4.08,3259041.0
2021-02-03,4.08,4.25,4.04,4.12,1814934.0
2021-02-04,4.1,4.25,4.065,4.1,1925171.0
2021-02-05,4.15,4.75,4.07,4.71,4681461.0
2021-02-08,4.73,5.05,4.73,4.95,3601999.0
2021-02-09,5.05,5.19,4.87,5.07,1830358.0
2021-02-10,5.07,5.1,4.71,5.01,3007050.0
2021-02-11,5.0,5.225,4.86,4.92,2373908.0
2021-02-12,4.91,5.105,4.89,5.07,2108963.0
2021-02-16,5.1,5.41,5.08,5.16,3563616.0
2021-02-17,5.2,5.2,4.71,4.74,3112183.0
2021-02-18,4.76,4.92,4.55,4.69,3772919.0
2021-02-19,4.6,4.93,4.37,4.87,3467541.0
2021-02-22,4.99,5.2,4.81,5.06,4167872.0
2021-02-23,4.99,5.21,4.65,4.88,3660389.0
2021-02-24,4.87,4.92,4.68,4.83,1849681.0
2021-02-25,4.9,5.1,4.84,5.02,3053757.0
2021-02-26,4.5,4.71,4.3,4.48,5557390.0
2021-03-01,4.52,4.56,4.32,4.51,3216195.0
2021-03-02,4.54,4.93,4.52,4.89,4029015.0
2021-03-03,4.99,5.19,4.92,4.94,3944751.0
2021-03-04,4.9,4.96,4.35,4.43,3222940.0
2021-03-05,4.6,4.62,4.05,4.33,3862332.0
2021-03-08,4.38,4.4,3.9,3.94,3239034.0
2021-03-09,4.06,4.23,3.94,4.1,2238118.0
2021-03-10,4.13,4.27,4.01,4.08,3060503.0
2021-03-11,4.16,4.39,4.08,4.38,1591525.0
2021-03-12,4.31,4.54,4.22,4.51,2218703.0
2021-03-15,4.69,4.8,4.56,4.71,3550501.0
2021-03-16,4.75,5.17,4.74,4.9,4826642.0
2021-03-17,4.9,5.21,4.865,5.12,2840830.0
2021-03-18,5.14,5.24,4.99,4.99,2524496.0
2021-03-19,5.02,5.05,4.67,4.71,3218756.0
2021-03-22,4.7,4.885,4.645,4.75,1718012.0
2021-03-23,4.73,4.78,4.3,4.39,2790926.0
2021-03-24,4.5,4.53,4.22,4.28,1667353.0
2021-03-25,4.22,4.32,4.14,4.27,1516220.0
2021-03-26,4.32,4.49,4.27,4.41,1282675.0
2021-03-29,4.42,4.47,4.21,4.38,1781067.0
2021-03-30,4.31,4.58,4.22,4.41,2002803.0
2021-03-31,4.46,4.72,4.44,4.53,1564075.0
2021-04-01,4.61,4.84,4.54,4.77,1698082.0
2021-04-05,4.87,5.385,4.8,5.26,3293469.0
2021-04-06,5.36,5.49,5.3,5.35,2182646.0
2021-04-07,5.34,5.37,5.05,5.11,1845827.0
2021-04-08,5.12,5.29,5.04,5.27,1306179.0
2021-04-09,5.25,5.25,4.94,4.97,1227097.0
2021-04-12,4.93,4.94,4.56,4.78,2166092.0
2021-04-13,4.77,4.92,4.675,4.69,1046200.0
2021-04-14,4.69,4.85,4.65,4.67,1021160.0
2021-04-15,4.72,4.76,4.49,4.69,1649178.0
2021-04-16,4.73,4.74,4.48,4.6,896784.0
2021-04-19,4.56,4.6,4.32,4.52,1566553.0
2021-04-20,4.47,4.62,4.31,4.6,1216161.0
2021-04-21,4.62,4.715,4.49,4.57,967049.0
2021-04-22,4.62,4.66,4.42,4.5,849330.0
2021-04-23,4.5,4.59,4.46,4.49,809143.0
2021-04-26,4.5,4.54,4.31,4.35,1275469.0
2021-04-27,4.35,4.42,4.33,4.35,565821.0
2021-04-28,4.34,4.66,4.33,4.62,1094863.0
2021-04-29,4.7,4.85,4.43,4.51,2308378.0
2021-04-30,4.51,4.68,4.45,4.64,1586194.0
2021-05-03,4.75,5.37,4.71,5.28,4796490.0
2021-05-04,5.23,5.28,4.85,5.01,2556834.0
2021-05-05,5.21,5.69,5.2,5.64,4169830.0
2021-05-06,5.7,5.71,5.47,5.57,1808140.0
2021-05-07,5.6,5.88,5.49,5.8,3224702.0
2021-05-10,5.86,5.87,5.42,5.44,1854975.0
2021-05-11,5.25,5.45,5.1,5.38,2442843.0
2021-05-12,5.3,5.37,5.13,5.21,1565489.0
2021-05-13,5.15,5.26,4.81,5.05,2114673.0
2021-05-14,5.14,5.25,5.05,5.12,1533181.0
2021-05-17,5.19,5.58,5.17,5.57,1703053.0
2021-05-18,5.55,5.7,5.47,5.6,1336103.0
2021-05-19,5.45,5.46,5.15,5.4,1575949.0
2021-05-20,5.35,5.57,5.31,5.51,1161155.0
2021-05-21,5.56,5.6,5.43,5.54,1062198.0
2021-05-25,5.5,5.5,5.23,5.23,1452919.0
2021-05-26,5.26,5.5,5.26,5.42,1669439.0
2021-05-27,5.42,5.73,5.34,5.71,3089888.0
2021-05-28,5.71,5.77,5.49,5.61,2359200.0
2021-05-31,5.56,5.89,5.56,5.82,670565.0
2021-06-01,5.78,6.05,5.72,5.99,3173967.0
2021-06-02,6.05,6.08,5.77,5.82,2047370.0
2021-06-03,5.8,5.85,5.54,5.58,3063277.0
2021-06-04,5.65,5.91,5.53,5.84,2072419.0
2021-06-07,5.9,5.92,5.75,5.83,2448476.0
2021-06-08,5.87,6.02,5.77,5.89,1643914.0
2021-06-09,5.92,5.985,5.83,5.86,1605321.0
2021-06-10,5.84,5.97,5.72,5.84,1396715.0
2021-06-11,5.88,6.07,5.85,5.92,1761202.0
2021-06-14,5.88,5.91,5.16,5.38,7592131.0
2021-06-15,5.44,5.58,5.31,5.48,3026609.0
2021-06-16,5.5,5.62,5.44,5.53,1970319.0
2021-06-17,5.4,5.47,5.1,5.2,2460938.0
2021-06-18,5.15,5.23,5.04,5.17,1811863.0
2021-06-21,5.17,5.29,4.96,5.24,1743004.0
2021-06-22,5.2,5.3,5.12,5.25,832481.0
2021-06-23,5.2,5.3,4.99,5.23,2327369.0
2021-06-24,5.29,5.38,5.205,5.33,800266.0
2021-06-25,5.35,5.43,5.26,5.27,870830.0
2021-06-28,5.27,5.28,5.06,5.08,1373108.0
2021-06-29,5.13,5.17,5.01,5.01,1094556.0
2021-06-30,5.02,5.16,4.98,5.1,1089845.0
2021-07-02,5.3,5.47,5.27,5.32,1758561.0
2021-07-05,5.36,5.38,5.33,5.34,211292.0
2021-07-06,5.36,5.4,5.22,5.24,1183806.0
2021-07-07,5.25,5.34,5.17,5.23,1138336.0
2021-07-08,5.14,5.18,4.9,4.99,1337664.0
2021-07-09,5.03,5.2,5.0,5.09,721127.0
2021-07-12,5.05,5.46,5.01,5.05,1750874.0
2021-07-13,5.02,5.09,4.87,4.98,1179907.0
2021-07-14,4.96,5.19,4.86,4.89,1647618.0
2021-07-15,4.87,4.94,4.64,4.77,1662867.0
2021-07-16,4.78,4.84,4.64,4.68,2539756.0
2021-07-19,4.56,4.63,4.44,4.52,3718456.0
2021-07-20,4.52,4.8,4.45,4.71,1933748.0
2021-07-21,4.79,5.04,4.79,4.87,1243096.0
2021-07-22,4.88,4.98,4.79,4.89,1230247.0
2021-07-23,4.96,5.03,4.85,4.87,920861.0
2021-07-26,4.96,5.09,4.87,4.96,1420016.0
2021-07-27,4.97,5.01,4.75,4.87,2203861.0
2021-07-28,4.93,5.33,4.87,5.23,2254326.0
2021-07-29,5.29,5.43,5.23,5.32,1820292.0
2021-07-30,5.23,5.39,5.23,5.27,1506579.0
2021-08-03,5.27,5.3,5.2,5.23,1064339.0
2021-08-04,5.24,5.26,4.94,4.99,1213069.0
2021-08-05,5.0,5.1,4.96,5.01,757027.0
2021-08-06,4.98,5.1,4.97,5.05,649864.0
2021-08-09,5.01,5.07,4.93,4.95,1122216.0
2021-08-10,4.99,5.16,4.95,5.09,1734640.0
2021-08-11,5.13,5.18,5.0,5.11,926867.0
2021-08-12,5.14,5.26,5.06,5.06,936238.0
2021-08-13,5.12,5.18,5.02,5.07,777698.0
2021-08-16,5.02,5.04,4.76,4.86,1520795.0
2021-08-17,4.78,4.99,4.77,4.82,1900169.0
2021-08-18,4.88,4.96,4.75,4.81,1622604.0
2021-08-19,4.73,4.74,4.51,4.63,1460803.0
2021-08-20,4.6,4.84,4.54,4.77,1205299.0
2021-08-23,4.87,5.13,4.85,5.09,1344837.0
2021-08-24,5.15,5.24,5.13,5.19,1149143.0
2021-08-25,5.18,5.32,5.11,5.25,1283484.0
2021-08-26,5.24,5.37,5.21,5.33,1156520.0
2021-08-27,5.35,5.66,5.3,5.57,1713332.0
2021-08-30,5.6,5.8,5.6,5.76,1362784.0
2021-08-31,5.8,5.95,5.72,5.93,1673024.0
2021-09-01,5.98,6.25,5.94,6.22,2956478.0
2021-09-02,6.3,6.87,6.3,6.8,7064069.0
2021-09-03,6.95,7.4,6.89,7.14,7107734.0
2021-09-07,7.26,7.38,7.1,7.32,5236676.0
2021-09-08,7.25,7.42,6.95,7.31,4021421.0
2021-09-09,7.3,7.34,6.94,7.02,4133505.0
2021-09-10,7.1,7.57,6.93,7.4,7479747.0
2021-09-13,7.64,7.81,7.31,7.34,4160263.0
2021-09-14,7.36,7.36,6.92,7.16,5198194.0
2021-09-15,7.29,7.49,7.24,7.43,3837420.0
2021-09-16,7.45,7.5,7.18,7.3,2253512.0
2021-09-17,7.31,7.37,6.53,6.62,5349174.0
2021-09-20,6.37,6.38,5.81,5.89,6184098.0
2021-09-21,6.2,6.2,5.96,5.99,3314545.0
2021-09-22,6.13,6.42,6.08,6.13,3013335.0
2021-09-23,6.25,6.32,5.9,6.12,2728848.0
2021-09-24,6.03,6.07,5.655,5.78,4534221.0
2021-09-27,5.9,6.18,5.73,6.11,3025511.0
2021-09-28,6.11,6.26,5.83,5.9,2525399.0
2021-09-29,5.97,5.97,5.75,5.8,1765618.0
2021-09-30,5.8,6.12,5.73,6.02,2665443.0
2021-10-01,6.12,6.25,5.89,6.23,2041920.0
2021-10-04,6.4,6.57,6.1,6.14,3203383.0
2021-10-05,6.2,6.4,6.05,6.27,1958018.0
2021-10-06,6.14,6.19,5.8,5.97,2324391.0
2021-10-07,6.04,6.31,5.92,6.28,1970439.0
2021-10-08,6.31,6.41,6.0,6.01,1564240.0
2021-10-12,6.16,7.06,6.06,7.01,5911659.0
2021-10-13,7.11,7.68,6.87,7.61,5318891.0
2021-10-14,7.44,7.74,7.3,7.62,4547334.0
2021-10-15,7.65,7.66,7.13,7.44,2537533.0
2021-10-18,7.59,8.03,7.58,7.73,5540401.0
2021-10-19,7.9,7.95,7.36,7.69,4256772.0
2021-10-20,7.7,7.8,7.47,7.8,1995795.0
2021-10-21,7.75,7.88,7.415,7.48,2981559.0
2021-10-22,7.48,7.5,7.08,7.3,2089742.0
2021-10-25,7.41,7.7,7.4,7.46,2283665.0
2021-10-26,7.44,7.55,7.26,7.48,2415849.0
2021-10-27,7.37,7.52,7.05,7.08,2312880.0
2021-10-28,7.07,7.08,6.79,6.9,2895819.0
2021-10-29,6.86,6.91,6.54,6.84,3091344.0
2021-11-01,6.92,7.19,6.9,7.07,1981763.0
2021-11-02,7.04,7.05,6.84,6.93,1226354.0
2021-11-03,6.93,7.47,6.93,7.4,3337691.0
2021-11-04,7.57,7.63,7.24,7.4,2966169.0
2021-11-05,7.41,7.47,7.21,7.35,2032040.0
2021-11-08,7.5,8.04,7.38,7.95,4357042.0
2021-11-09,8.0,8.09,7.63,8.0,3044427.0
2021-11-10,7.93,8.04,7.35,7.4,4332588.0
2021-11-11,7.45,7.75,7.01,7.43,4257515.0
2021-11-12,7.45,7.62,7.16,7.26,1542651.0
2021-11-15,7.26,7.26,6.92,6.99,2267240.0
2021-11-16,6.96,7.04,6.57,6.6,3175805.0
2021-11-17,6.69,6.97,6.54,6.57,2272707.0
2021-11-18,6.63,6.75,6.49,6.64,2252812.0
2021-11-19,6.5,6.64,6.3,6.64,2507589.0
2021-11-22,6.35,6.39,6.02,6.02,3632073.0
2021-11-23,6.22,6.59,6.205,6.31,2921315.0
2021-11-24,6.32,6.34,6.08,6.25,2192064.0
2021-11-25,6.29,6.4,6.25,6.31,499854.0
2021-11-26,5.99,6.11,5.81,5.98,2687078.0
2021-11-29,6.24,6.31,6.145,6.25,2354795.0
2021-11-30,6.15,6.305,5.63,5.98,3162036.0
2021-12-01,6.13,6.16,5.67,5.7,2598218.0
2021-12-02,5.65,5.94,5.59,5.88,2101770.0
2021-12-03,5.96,6.01,5.45,5.56,2659554.0
2021-12-06,5.56,5.73,5.28,5.67,2183615.0
2021-12-07,5.82,6.02,5.82,5.88,2215929.0
2021-12-08,5.82,6.05,5.8,5.88,1564730.0
2021-12-09,5.83,5.86,5.62,5.67,1380243.0
2021-12-10,5.75,5.76,5.41,5.49,2559898.0
2021-12-13,5.55,5.705,5.39,5.44,1746281.0
2021-12-14,5.34,5.4,5.15,5.32,1520377.0
2021-12-15,5.25,5.68,5.21,5.61,2036183.0
2021-12-16,5.79,5.8,5.41,5.44,1961530.0
2021-12-17,5.35,5.43,5.245,5.33,1597066.0
2021-12-20,5.14,5.26,5.07,5.23,1791229.0
2021-12-21,5.36,5.62,5.32,5.6,1474706.0
2021-12-22,5.54,5.69,5.5,5.56,843027.0
2021-12-23,5.62,5.77,5.57,5.7,936706.0
2021-12-24,5.72,5.85,5.72,5.81,399816.0
2021-12-29,5.79,5.8,5.47,5.55,1474779.0
2021-12-30,5.57,5.58,5.39,5.41,1568393.0
2021-12-31,5.39,5.55,5.39,5.54,1527809.0
2022-01-04,6.07,6.14,5.76,5.92,2439936.0
2022-01-05,6.16,6.75,6.11,6.21,5581050.0
2022-01-06,6.38,6.43,5.61,5.65,3846243.0
2022-01-07,5.63,5.92,5.55,5.88,2617441.0
2022-01-10,5.88,5.9,5.69,5.87,2113388.0
2022-01-11,5.89,6.05,5.63,5.93,2258718.0
2022-01-12,5.99,6.37,5.91,6.05,2514079.0
2022-01-13,6.11,6.24,5.75,5.78,3235026.0
2022-01-14,5.7,5.79,5.52,5.79,1971132.0
2022-01-17,5.67,5.9,5.63,5.76,438048.0
2022-01-18,5.63,5.75,5.39,5.4,2206539.0
2022-01-19,5.5,5.57,5.33,5.43,1474027.0
2022-01-20,5.48,5.67,5.38,5.38,1580016.0
2022-01-21,5.3,5.34,5.05,5.12,3612066.0
2022-01-24,4.91,5.17,4.67,5.16,4585058.0
2022-01-25,5.02,5.06,4.83,5.03,2993577.0
2022-01-26,5.15,5.21,4.85,4.88,2587651.0
2022-01-27,4.94,5.13,4.71,4.77,2880750.0
2022-01-28,4.78,4.96,4.7,4.96,2214761.0
2022-01-31,5.0,5.23,4.92,5.23,2170565.0
2022-02-01,5.27,5.505,5.14,5.43,2059074.0
2022-02-02,5.46,5.52,5.25,5.31,1869940.0
2022-02-03,5.22,5.22,5.0,5.04,1478669.0
2022-02-04,5.06,5.25,5.01,5.22,3341150.0
2022-02-07,5.24,5.35,5.16,5.3,1241165.0
2022-02-08,5.29,5.37,5.17,5.34,1455296.0
2022-02-09,5.49,5.9,5.44,5.85,3071935.0
2022-02-10,5.67,6.05,5.67,5.81,2965837.0
2022-02-11,5.77,6.03,5.75,5.87,1667097.0
2022-02-14,5.79,5.91,5.64,5.67,1177295.0
2022-02-15,5.73,5.815,5.65,5.79,1114626.0
2022-02-16,5.8,5.86,5.67,5.72,1696583.0
2022-02-17,5.71,5.73,5.57,5.59,1103125.0
2022-02-18,5.6,5.6,5.27,5.28,2038206.0
2022-02-22,5.27,5.46,5.26,5.41,1495392.0
2022-02-23,5.4,5.61,5.37,5.42,1483033.0
2022-02-24,5.36,6.06,5.36,5.98,2949364.0
2022-02-25,6.0,6.09,5.77,6.07,2314697.0
2022-02-28,6.25,6.835,6.19,6.73,4057564.0
2022-03-01,6.9,6.93,6.51,6.57,3252606.0
2022-03-02,6.66,7.04,6.58,6.9,3007404.0
2022-03-03,7.06,7.16,6.69,6.78,2860779.0
2022-03-04,6.41,6.66,6.185,6.48,3244926.0
2022-03-07,6.67,7.15,6.58,6.67,3404688.0
2022-03-08,6.7,7.06,6.53,6.88,4027699.0
2022-03-09,6.75,7.5,6.54,7.34,3581561.0
2022-03-10,7.4,7.57,7.15,7.32,3424745.0
2022-03-11,7.3,7.325,6.93,7.09,2690574.0
2022-03-14,6.93,7.07,6.505,6.57,1778654.0
2022-03-15,6.35,6.64,6.23,6.56,1726620.0
2022-03-16,6.7,6.83,6.3,6.5,2317432.0
2022-03-17,6.54,7.09,6.48,6.95,1733448.0
2022-03-18,6.86,7.25,6.86,7.12,1851977.0
2022-03-21,7.13,7.56,7.13,7.32,2531481.0
2022-03-22,7.4,7.5,7.22,7.34,1897817.0
2022-03-23,7.37,7.47,7.24,7.26,1405734.0
2022-03-24,7.3,7.39,7.16,7.31,1837016.0
2022-03-25,7.31,7.39,7.16,7.21,953498.0
2022-03-28,7.12,7.15,6.74,6.77,1717694.0
2022-03-29,6.68,6.85,6.49,6.83,1779141.0
2022-03-30,6.85,7.12,6.8,6.88,1449927.0
2022-03-31,6.96,7.3,6.94,7.08,2383467.0
2022-04-01,7.11,7.41,6.98,7.05,1278737.0
2022-04-04,7.08,7.14,6.82,6.85,1174352.0
2022-04-05,6.88,7.32,6.82,6.85,2092624.0
2022-04-06,6.91,6.99,6.72,6.99,1321558.0
2022-04-07,7.01,7.88,7.0,7.79,4057833.0
2022-04-08,7.81,7.87,7.58,7.79,1372513.0
2022-04-11,7.92,8.05,7.575,7.88,2309840.0
2022-04-12,7.95,8.16,7.73,7.91,2485913.0
2022-04-13,8.03,8.3,7.91,7.95,3509607.0
2022-04-14,7.98,8.04,7.75,7.88,1246007.0
2022-04-18,7.88,7.9,7.4,7.43,1551660.0
2022-04-19,7.42,7.44,7.03,7.18,1902161.0
2022-04-20,7.07,7.46,6.95,7.39,3190441.0
2022-04-21,7.39,7.43,6.7,6.75,3119074.0
2022-04-22,6.77,7.03,6.45,6.57,3459242.0
2022-04-25,6.3,6.52,6.13,6.39,2777600.0
2022-04-26,6.52,6.56,6.25,6.4,1943995.0
2022-04-27,6.52,6.55,6.25,6.32,1663116.0
2022-04-28,6.39,6.52,6.07,6.47,1650297.0
2022-04-29,6.48,6.67,6.26,6.33,1196535.0
2022-05-02,6.21,6.31,5.91,6.1,1598574.0
2022-05-03,6.12,6.4,6.11,6.29,1278026.0
2022-05-04,6.37,6.52,6.1,6.5,2018875.0
2022-05-05,6.55,6.69,5.92,5.95,2349527.0
2022-05-06,5.9,5.9,5.6,5.73,2255246.0
2022-05-09,5.57,5.62,5.07,5.08,3861003.0
2022-05-10,5.27,5.44,5.01,5.24,3061442.0
2022-05-11,5.27,5.465,5.095,5.11,2793398.0
2022-05-12,5.01,5.23,4.9,5.06,4125613.0
2022-05-13,5.25,5.53,5.17,5.35,2058558.0
2022-05-16,5.38,5.59,5.28,5.51,2699096.0
2022-05-17,5.71,5.965,5.49,5.95,3493003.0
2022-05-18,5.87,6.0,5.63,5.77,2635711.0
2022-05-19,5.76,5.93,5.71,5.76,3002586.0
2022-05-20,5.87,5.89,5.57,5.81,1457750.0
2022-05-24,5.81,5.96,5.7,5.91,1291304.0
2022-05-25,5.89,6.04,5.69,5.83,1152031.0
2022-05-26,5.84,6.09,5.79,6.05,1110977.0
2022-05-27,6.07,6.25,6.01,6.2,1233660.0
2022-05-30,6.25,6.42,6.24,6.42,787308.0
2022-05-31,6.32,6.36,5.9,6.0,1766683.0
2022-06-01,6.04,6.11,5.6,5.62,1786927.0
2022-06-02,5.61,6.17,5.61,6.09,1439999.0
2022-06-03,6.0,6.05,5.82,5.92,1312280.0
2022-06-06,6.03,6.04,5.84,5.9,1025718.0
2022-06-07,5.84,6.62,5.76,6.43,3140862.0
2022-06-08,6.51,6.67,6.29,6.33,2202605.0
2022-06-09,6.23,6.23,6.02,6.06,1302087.0
2022-06-10,5.88,6.0,5.78,5.95,1835411.0
2022-06-13,5.66,5.72,5.36,5.47,2065773.0
2022-06-14,5.52,5.54,4.91,4.96,2762800.0
2022-06-15,5.07,5.15,4.855,5.05,3230768.0
2022-06-16,4.85,4.89,4.58,4.67,2307959.0
2022-06-17,4.72,4.82,4.57,4.67,1592101.0
2022-06-20,4.64,4.79,4.585,4.72,483424.0
2022-06-21,4.84,5.1,4.77,4.85,2204911.0
2022-06-22,4.67,4.72,4.525,4.64,2475087.0
2022-06-23,4.71,4.71,4.45,4.55,2263181.0
2022-06-24,4.64,5.08,4.64,4.96,1324249.0
2022-06-27,5.1,5.24,5.01,5.12,1264960.0
2022-06-28,5.21,5.26,4.93,5.03,1242695.0
2022-06-29,5.03,5.11,4.72,4.73,911104.0
2022-06-30,4.63,4.67,4.47,4.62,1034772.0
2022-07-04,4.69,4.85,4.65,4.72,432530.0
2022-07-05,4.62,4.67,4.43,4.55,1393951.0
2022-07-06,4.6,4.74,4.46,4.58,1877557.0
2022-07-07,4.66,5.04,4.66,5.02,1376089.0
2022-07-08,5.0,5.06,4.88,4.98,767879.0
2022-07-11,4.9,4.95,4.78,4.78,552106.0
2022-07-12,4.7,4.81,4.6,4.61,817408.0
2022-07-13,4.52,4.75,4.47,4.62,1293849.0
2022-07-14,4.55,4.8,4.48,4.75,1011789.0
2022-07-15,4.89,4.97,4.72,4.8,1045248.0
2022-07-18,4.9,5.04,4.89,4.91,927323.0
2022-07-19,4.95,5.15,4.9,5.13,935617.0
2022-07-20,5.12,5.25,5.05,5.21,1046240.0
2022-07-21,5.15,5.17,4.97,5.01,892048.0
2022-07-22,4.99,5.09,4.72,4.75,1538822.0
2022-07-25,4.82,5.01,4.65,5.0,1199439.0
2022-07-26,5.0,5.06,4.895,4.97,821088.0
2022-07-27,5.03,5.39,5.02,5.36,1854705.0
2022-07-28,5.45,5.48,5.18,5.46,1337218.0
2022-07-29,5.52,5.655,5.45,5.58,1982532.0
2022-08-02,5.46,5.57,5.415,5.44,934709.0
2022-08-03,5.51,5.57,5.29,5.37,939706.0
2022-08-04,5.39,5.495,5.37,5.37,709386.0
2022-08-05,5.33,5.56,5.19,5.46,1354760.0
2022-08-08,5.52,5.7,5.44,5.48,1094421.0
2022-08-09,5.47,5.47,5.18,5.25,1038636.0
2022-08-10,5.35,5.395,5.19,5.36,646102.0
2022-08-11,5.42,5.48,5.31,5.33,863723.0
2022-08-12,5.35,5.35,5.14,5.25,1028390.0
2022-08-15,5.15,5.19,5.01,5.16,835053.0
2022-08-16,5.16,5.31,5.12,5.31,992278.0
2022-08-17,5.23,5.25,4.86,4.86,1278363.0
2022-08-18,4.88,4.98,4.815,4.95,720718.0
2022-08-19,4.84,4.85,4.7,4.7,1315410.0
2022-08-22,4.68,4.7,4.545,4.67,1109793.0
2022-08-23,4.72,5.0,4.71,4.83,984900.0
2022-08-24,5.09,5.58,5.03,5.55,3382622.0
2022-08-25,5.6,5.7,5.41,5.56,1744491.0
2022-08-26,5.55,5.58,5.29,5.32,1374367.0
2022-08-29,5.26,5.95,5.24,5.77,3504559.0
2022-08-30,5.92,6.04,5.5,5.8,2502239.0
2022-08-31,5.68,5.89,5.54,5.84,2205549.0
2022-09-01,5.74,5.75,5.365,5.43,1592825.0
2022-09-02,5.55,5.59,5.28,5.51,1512418.0
2022-09-06,5.7,5.91,5.62,5.63,2210621.0
2022-09-07,5.68,5.69,5.45,5.52,1737697.0
2022-09-08,5.53,6.07,5.47,6.07,2750176.0
2022-09-09,6.18,6.33,5.895,6.0,1523725.0
2022-09-12,6.08,6.14,5.86,5.98,1047888.0
2022-09-13,5.8,5.94,5.69,5.74,1129155.0
2022-09-14,5.77,6.05,5.72,5.98,1126952.0
2022-09-15,5.9,5.93,5.61,5.65,1311100.0
2022-09-16,5.6,5.6,5.44,5.58,1986137.0
2022-09-19,5.42,5.6,5.42,5.56,765117.0
2022-09-20,5.5,5.6,5.375,5.45,867313.0
2022-09-21,5.46,5.58,5.32,5.43,1214129.0
2022-09-22,5.47,5.535,5.24,5.25,1328764.0
2022-09-23,5.08,5.09,4.76,4.79,1973707.0
2022-09-26,4.75,4.94,4.7,4.83,1040048.0
2022-09-27,4.96,5.215,4.91,5.09,1497678.0
2022-09-28,5.11,5.505,5.05,5.45,1823244.0
2022-09-29,5.39,5.4,5.19,5.27,1009253.0
2022-09-30,5.22,5.28,4.99,5.02,2162306.0
2022-10-03,5.2,5.49,5.17,5.41,1774047.0
2022-10-04,5.58,5.67,5.455,5.6,1901160.0
2022-10-05,5.48,5.6,5.385,5.59,818696.0
2022-10-06,5.53,5.65,5.44,5.46,999591.0
2022-10-07,5.39,5.425,5.22,5.27,1103664.0
2022-10-11,5.07,5.17,4.93,5.0,1984178.0
2022-10-12,5.0,5.065,4.7,5.03,4899438.0
2022-10-13,4.86,5.27,4.84,5.24,3102536.0
2022-10-14,5.23,5.34,5.01,5.04,1450097.0
2022-10-17,5.18,5.45,5.14,5.36,1439561.0
2022-10-18,5.53,5.57,5.41,5.43,2030621.0
2022-10-19,5.36,5.4,5.25,5.3,730562.0
2022-10-20,5.31,5.49,5.27,5.32,968235.0
2022-10-21,5.32,5.52,5.25,5.52,839350.0
2022-10-24,5.5,5.5,5.3,5.41,957454.0
2022-10-25,5.38,5.67,5.36,5.66,1381101.0
2022-10-26,5.67,5.87,5.64,5.73,1852126.0
2022-10-27,5.85,5.9,5.64,5.64,862774.0
2022-10-28,5.67,5.8,5.54,5.79,1004665.0
2022-10-31,5.7,5.83,5.59,5.72,1007394.0
2022-11-01,5.83,5.87,5.66,5.71,596489.0
2022-11-02,5.71,5.72,5.46,5.47,1911902.0
2022-11-03,5.4,5.82,5.38,5.61,1555517.0
2022-11-04,5.79,5.82,5.44,5.56,1270043.0
2022-11-07,5.55,5.85,5.41,5.77,1484475.0
2022-11-08,5.79,5.98,5.76,5.83,1494736.0
2022-11-09,5.78,5.88,5.51,5.51,1744224.0
2022-11-10,5.8,5.88,5.7,5.79,1453026.0
2022-11-11,5.82,6.185,5.81,6.11,2182621.0
2022-11-14,6.1,6.16,5.95,6.04,1295898.0
2022-11-15,6.16,6.32,6.08,6.18,1782690.0
2022-11-16,6.1,6.19,5.83,5.85,1545154.0
2022-11-17,5.75,5.82,5.68,5.78,1083713.0
2022-11-18,5.8,5.88,5.73,5.81,767997.0
2022-11-21,5.7,5.75,5.52,5.67,1628868.0
2022-11-22,5.75,6.05,5.7,6.03,1593037.0
2022-11-23,6.0,6.15,5.97,6.13,1454843.0
2022-11-24,6.15,6.3,6.15,6.2,459023.0
2022-11-25,6.08,6.21,6.04,6.1,948279.0
2022-11-28,6.0,6.01,5.76,5.78,1183409.0
2022-11-29,5.85,5.94,5.8,5.91,1927801.0
2022-11-30,5.96,6.41,5.95,6.38,3207637.0
2022-12-01,6.4,6.43,6.1,6.14,1755065.0
2022-12-02,6.06,6.1,6.0,6.04,1493273.0
2022-12-05,6.0,6.04,5.67,5.68,2843805.0
2022-12-06,5.67,5.72,5.5,5.52,1390927.0
2022-12-07,5.51,5.6,5.44,5.5,1636520.0
2022-12-08,5.6,5.78,5.55,5.62,3438937.0
2022-12-09,5.57,5.71,5.53,5.55,880179.0
2022-12-12,5.51,5.735,5.48,5.68,1109120.0
2022-12-13,5.87,5.92,5.635,5.7,1161158.0
2022-12-14,5.67,5.81,5.545,5.63,1082532.0
2022-12-15,5.54,5.65,5.49,5.53,1527602.0
2022-12-16,5.48,5.62,5.41,5.57,2166449.0
2022-12-19,5.54,5.57,5.39,5.43,1123839.0
2022-12-20,5.4,5.675,5.4,5.48,2511975.0
2022-12-21,5.58,5.83,5.51,5.75,2086788.0
2022-12-22,5.75,5.85,5.61,5.74,1341158.0
2022-12-23,5.75,5.92,5.68,5.91,1299234.0
2022-12-28,5.89,5.92,5.705,5.79,1651918.0
2022-12-29,5.83,5.92,5.78,5.88,1348983.0
2022-12-30,5.83,6.015,5.78,5.99,1266471.0
2023-01-03,6.0,6.22,5.97,5.99,2490122.0
2023-01-04,5.96,5.99,5.6,5.63,2361636.0
2023-01-05,5.61,5.79,5.49,5.75,1485333.0
2023-01-06,5.7,5.975,5.59,5.93,2670201.0
2023-01-09,6.03,6.23,6.0,6.05,1516991.0
2023-01-10,6.05,6.3,6.04,6.3,1050490.0
2023-01-11,6.33,6.36,6.185,6.24,1494533.0
2023-01-12,6.3,6.345,6.18,6.32,737056.0
2023-01-13,6.21,6.37,6.21,6.26,850207.0
2023-01-16,6.26,6.34,6.22,6.3,264955.0
2023-01-17,6.29,6.335,6.13,6.23,947749.0
2023-01-18,6.29,6.33,6.01,6.03,1461569.0
2023-01-19,5.98,6.075,5.88,6.03,1549884.0
2023-01-20,6.04,6.26,5.945,6.22,1070604.0
2023-01-23,6.25,6.3,6.16,6.25,1471535.0
2023-01-24,6.19,6.27,6.165,6.25,1086390.0
2023-01-25,6.15,6.3,5.99,6.27,2065663.0
2023-01-26,6.32,6.44,6.16,6.18,1593160.0
2023-01-27,6.11,6.55,6.095,6.44,2413965.0
2023-01-30,6.33,6.82,6.29,6.55,2995220.0
2023-01-31,6.56,6.58,6.32,6.42,1531178.0
2023-02-01,6.4,6.685,6.27,6.53,2040763.0
2023-02-02,6.59,6.735,6.3,6.36,1645847.0
2023-02-03,6.4,6.41,6.15,6.2,1726684.0
2023-02-06,6.12,6.13,5.97,6.09,2357459.0
2023-02-07,6.11,6.24,6.035,6.17,1660589.0
2023-02-08,6.14,6.42,6.12,6.21,2138912.0
2023-02-09,6.35,6.515,6.22,6.4,2089018.0
2023-02-10,6.35,6.48,6.2,6.26,1558536.0
2023-02-13,6.24,6.31,6.17,6.17,972030.0
2023-02-14,6.2,6.36,6.06,6.34,1564358.0
2023-02-15,6.24,6.55,6.24,6.36,1151314.0
2023-02-16,6.27,6.415,6.23,6.35,1220231.0
2023-02-17,6.28,6.29,6.16,6.24,1086447.0
2023-02-21,6.16,6.2,5.67,5.68,2952883.0
2023-02-22,5.67,5.74,5.57,5.65,1286262.0
2023-02-23,5.73,5.74,5.56,5.63,1132842.0
2023-02-24,5.6,5.65,5.505,5.59,1349721.0
2023-02-27,5.62,5.67,5.51,5.62,1211559.0
2023-02-28,5.64,5.77,5.53,5.75,1768387.0
2023-03-01,5.74,5.98,5.7,5.97,1865002.0
2023-03-02,6.0,6.01,5.83,5.96,1213718.0
2023-03-03,5.98,6.06,5.94,5.97,1518214.0
2023-03-06,5.94,5.94,5.73,5.74,732316.0
2023-03-07,5.72,5.74,5.48,5.51,1329814.0
2023-03-08,5.52,5.57,5.37,5.42,1466775.0
2023-03-09,5.46,5.55,5.38,5.41,1341304.0
2023-03-10,5.41,5.46,5.34,5.39,1465971.0
2023-03-13,5.3,5.37,5.14,5.17,1784512.0
2023-03-14,5.22,5.27,5.06,5.11,1616068.0
2023-03-15,5.0,5.03,4.83,5.02,2056524.0
2023-03-16,4.94,5.09,4.84,4.98,1177594.0
2023-03-17,4.98,5.1,4.89,5.08,1588341.0
2023-03-20,5.07,5.145,5.01,5.06,917379.0
2023-03-21,5.15,5.3,5.13,5.21,1345798.0
2023-03-22,5.22,5.28,5.06,5.08,1131207.0
2023-03-23,5.11,5.16,4.96,4.98,1105200.0
2023-03-24,4.95,5.0,4.88,4.98,1230197.0
2023-03-27,5.01,5.08,4.98,5.05,669027.0
2023-03-28,5.04,5.125,4.98,5.09,842701.0
2023-03-29,5.16,5.225,5.1,5.18,854161.0
2023-03-30,5.24,5.29,5.2,5.28,895552.0
2023-03-31,5.29,5.31,5.15,5.19,1718090.0
2023-04-03,5.24,5.3,5.14,5.17,993111.0
2023-04-04,5.14,5.14,4.92,5.01,1291606.0
2023-04-05,4.97,5.005,4.865,4.89,1877083.0
2023-04-06,4.88,4.95,4.75,4.81,1331327.0
2023-04-10,4.8,4.91,4.765,4.91,598812.0
2023-04-11,4.87,5.035,4.85,4.98,1146266.0
2023-04-12,4.99,5.05,4.91,4.91,799656.0
2023-04-13,4.94,5.15,4.92,5.06,1142152.0
2023-04-14,5.04,5.09,4.94,5.0,843861.0
2023-04-17,5.0,5.03,4.88,4.9,803712.0
2023-04-18,4.91,4.95,4.83,4.9,699621.0
2023-04-19,4.83,4.89,4.78,4.88,1099682.0
2023-04-20,4.82,4.91,4.82,4.88,673874.0
2023-04-21,4.86,4.87,4.76,4.81,585888.0
2023-04-24,4.8,4.835,4.75,4.78,613863.0
2023-04-25,4.75,4.91,4.75,4.9,954759.0
2023-04-26,4.91,5.14,4.91,4.98,1693378.0
2023-04-27,5.01,5.15,4.98,5.12,1076821.0
2023-04-28,5.15,5.3,5.1,5.27,1165674.0
2023-05-01,5.3,5.44,5.18,5.18,1224211.0
2023-05-02,5.16,5.315,5.11,5.15,865171.0
2023-05-03,5.1,5.17,5.07,5.11,996083.0
2023-05-04,5.07,5.165,5.04,5.06,599767.0
2023-05-05,5.08,5.23,5.01,5.21,705336.0
2023-05-08,5.23,5.28,5.175,5.25,596307.0
2023-05-09,5.27,5.58,5.26,5.55,2274928.0
2023-05-10,5.6,5.67,5.525,5.58,876308.0
2023-05-11,5.53,5.65,5.305,5.35,659219.0
2023-05-12,5.4,5.57,5.4,5.54,832424.0
2023-05-15,5.6,5.64,5.43,5.43,1571243.0
2023-05-16,5.36,5.41,5.24,5.24,629335.0
2023-05-17,5.3,5.34,5.23,5.27,976595.0
2023-05-18,5.24,5.33,5.19,5.33,1365433.0
2023-05-19,5.36,5.44,5.26,5.29,509701.0
2023-05-23,5.49,5.61,5.38,5.39,1081180.0
2023-05-24,5.37,5.47,5.195,5.29,1234215.0
2023-05-25,5.28,5.28,5.16,5.17,596766.0
2023-05-26,5.19,5.22,5.09,5.18,797896.0
2023-05-29,5.19,5.37,5.12,5.2,137039.0
2023-05-30,5.17,5.2,4.99,5.08,1284225.0
2023-05-31,5.04,5.25,4.9,5.24,1825403.0
2023-06-01,5.28,5.92,5.27,5.78,3312169.0
2023-06-02,5.9,5.99,5.83,5.96,1534756.0
2023-06-05,5.98,6.085,5.95,5.98,1979950.0
2023-06-06,5.95,5.95,5.67,5.82,656267.0
2023-06-07,5.87,5.91,5.76,5.79,640745.0
2023-06-08,5.79,5.925,5.68,5.88,1086842.0
2023-06-09,5.9,5.93,5.735,5.87,604273.0
2023-06-12,5.86,6.22,5.82,6.19,1360715.0
2023-06-13,6.25,6.43,6.025,6.13,1514707.0
2023-06-14,6.21,6.22,5.91,6.03,1099788.0
2023-06-15,6.0,6.13,5.94,6.09,637289.0
2023-06-16,6.1,6.29,6.08,6.28,1124414.0
2023-06-19,6.22,6.39,6.2,6.33,560406.0
2023-06-20,6.12,6.32,6.1,6.28,1016635.0
2023-06-21,6.19,6.325,6.18,6.2,795688.0
2023-06-22,6.14,6.18,6.08,6.12,627064.0
2023-06-23,6.07,6.1,5.97,6.0,639364.0
2023-06-26,5.98,6.12,5.95,6.01,401491.0
2023-06-27,6.03,6.1,5.87,5.95,784235.0
2023-06-28,5.95,6.13,5.9,6.05,1179908.0
2023-06-29,6.08,6.21,6.03,6.17,527448.0
2023-06-30,6.22,6.26,6.16,6.25,456984.0
2023-07-04,6.25,6.31,6.2,6.29,547625.0
2023-07-05,6.25,6.26,6.12,6.22,709372.0
2023-07-06,6.17,6.245,5.85,5.86,1401999.0
2023-07-07,5.85,6.06,5.84,5.97,714799.0
2023-07-10,5.96,6.13,5.905,6.12,1124408.0
2023-07-11,6.16,6.255,6.13,6.16,1899798.0
2023-07-12,6.25,6.3,6.18,6.19,1422252.0
2023-07-13,6.22,6.31,6.19,6.28,1605979.0
2023-07-14,6.27,6.28,6.07,6.07,857637.0
2023-07-17,6.04,6.15,5.95,6.12,753967.0
2023-07-18,6.12,6.31,6.1,6.3,1174357.0
2023-07-19,6.27,6.35,6.22,6.28,1105298.0
2023-07-20,6.26,6.29,6.16,6.18,749202.0
2023-07-21,6.24,6.28,6.06,6.15,663680.0
2023-07-24,6.15,6.23,6.07,6.12,896474.0
2023-07-25,6.12,6.37,6.1,6.29,1604267.0
2023-07-26,6.29,6.31,6.11,6.19,1040176.0
2023-07-27,6.27,6.27,6.02,6.06,1683523.0
2023-07-28,6.16,6.28,6.14,6.25,891393.0
2023-07-31,6.26,6.5,6.24,6.47,2002377.0
2023-08-01,6.49,6.55,6.43,6.46,1696639.0
2023-08-02,6.38,6.38,6.06,6.33,1588941.0
2023-08-03,6.33,6.39,6.25,6.34,708182.0
2023-08-04,6.35,6.5,6.31,6.42,713640.0
2023-08-08,6.47,6.59,6.37,6.55,1386414.0
2023-08-09,6.63,6.67,6.425,6.52,1143918.0
2023-08-10,6.54,6.705,6.265,6.28,1703050.0
2023-08-11,6.27,6.64,6.26,6.63,2696920.0
2023-08-14,6.59,6.86,6.57,6.75,3149207.0
2023-08-15,6.7,6.78,6.39,6.43,1560955.0
2023-08-16,6.45,6.605,6.39,6.42,1063914.0
2023-08-17,6.45,6.54,6.38,6.43,1155414.0
2023-08-18,6.32,6.615,6.27,6.59,1300543.0
2023-08-21,6.61,7.05,6.61,6.99,6202718.0
2023-08-22,7.04,7.085,6.91,7.0,3373802.0
2023-08-23,6.98,7.11,6.96,7.01,2917735.0
2023-08-24,7.0,7.15,6.86,6.86,3615912.0
2023-08-25,6.95,7.06,6.8,7.06,1736747.0
2023-08-28,7.11,7.15,7.03,7.1,1108741.0
2023-08-29,7.11,7.12,6.93,7.01,1579444.0
2023-08-30,7.0,7.26,7.0,7.15,2258920.0
2023-08-31,7.2,7.21,7.01,7.11,2297514.0
2023-09-01,7.21,7.26,7.125,7.18,2817816.0
2023-09-05,7.3,7.655,7.22,7.6,3442047.0
2023-09-06,7.55,7.69,7.41,7.5,1601475.0
2023-09-07,7.41,7.58,7.33,7.54,1103712.0
2023-09-08,7.52,7.6,7.32,7.46,6701089.0
2023-09-11,7.49,7.73,7.46,7.72,2280355.0
2023-09-12,7.72,7.9,7.6,7.8,11677194.0
2023-09-13,7.89,8.24,7.82,8.2,3962055.0
2023-09-14,8.36,8.57,8.21,8.35,5691943.0
2023-09-15,8.37,8.61,8.34,8.43,3628520.0
2023-09-18,8.36,8.56,8.245,8.49,2009481.0
2023-09-19,8.49,8.54,8.16,8.19,2768991.0
2023-09-20,8.14,8.37,8.11,8.22,1754604.0
2023-09-21,8.08,8.155,7.95,8.01,1532882.0
2023-09-22,8.06,8.4,8.05,8.23,2759129.0
2023-09-25,8.32,8.68,8.24,8.56,4313661.0
2023-09-26,8.5,8.58,8.22,8.26,2934025.0
2023-09-27,8.4,8.47,7.87,8.06,4607611.0
2023-09-28,8.14,8.64,8.13,8.4,4771922.0
2023-09-29,8.54,8.54,8.095,8.13,2874422.0
2023-10-02,8.06,8.16,7.83,7.92,2928426.0
2023-10-03,7.83,7.96,7.65,7.68,3417364.0
2023-10-04,7.66,7.7,7.46,7.66,2963747.0
2023-10-05,7.53,7.8,7.52,7.72,2740069.0
2023-10-06,7.66,7.94,7.57,7.81,1617023.0
2023-10-10,7.86,8.04,7.7,7.89,1918045.0
2023-10-11,7.88,7.895,7.58,7.66,1308386.0
2023-10-12,7.72,7.72,7.48,7.57,1795402.0
2023-10-13,7.63,7.65,7.42,7.6,1349280.0
2023-10-16,7.67,7.78,7.425,7.48,1283989.0
2023-10-17,7.38,7.87,7.36,7.72,2349331.0
2023-10-18,7.77,7.84,7.63,7.68,1054896.0
2023-10-19,7.64,8.02,7.53,7.83,2468369.0
2023-10-20,7.78,7.9,7.55,7.68,1670475.0
2023-10-23,7.63,7.785,7.49,7.71,876678.0
2023-10-24,7.78,8.17,7.755,8.12,2569826.0
2023-10-25,8.13,8.39,8.09,8.15,1986283.0
2023-10-26,8.2,8.26,7.88,8.03,2202175.0
2023-10-27,8.13,8.22,7.965,7.99,1203629.0
2023-10-30,8.05,8.17,7.77,7.97,1698379.0
2023-10-31,8.1,8.49,8.09,8.37,3303477.0
2023-11-01,8.4,8.5,8.31,8.41,2088426.0
2023-11-02,8.47,8.645,8.37,8.61,2353674.0
2023-11-03,8.5,8.55,8.13,8.2,2559488.0
2023-11-06,8.25,8.31,7.91,7.94,1786903.0
2023-11-07,7.87,8.13,7.8,8.02,1682831.0
2023-11-08,8.06,8.09,7.8,7.94,1668548.0
2023-11-09,8.09,8.67,8.09,8.5,3251503.0
2023-11-10,8.49,8.59,8.135,8.26,1805997.0
2023-11-13,8.29,8.64,8.27,8.48,2232475.0
2023-11-14,8.62,8.67,8.28,8.4,2162027.0
2023-11-15,8.4,8.43,8.27,8.32,1265510.0
2023-11-16,8.3,8.52,8.19,8.49,1868166.0
2023-11-17,8.56,8.81,8.53,8.74,2430449.0
2023-11-20,8.8,9.015,8.76,8.98,2553502.0
2023-11-21,8.97,9.05,8.77,8.92,1210245.0
2023-11-22,8.91,9.0,8.8,8.95,1395241.0
2023-11-23,8.97,9.2,8.95,9.2,1122071.0
2023-11-24,9.07,9.29,9.03,9.15,1154713.0
2023-11-27,9.05,9.255,8.99,9.17,1910487.0
2023-11-28,9.16,9.24,8.87,8.94,1233230.0
2023-11-29,8.98,8.98,8.6,8.62,1474842.0
2023-11-30,8.6,8.93,8.51,8.85,1964329.0
2023-12-01,8.85,9.01,8.71,8.72,1671393.0
2023-12-04,8.88,9.15,8.86,9.06,1982584.0
2023-12-05,9.14,9.14,8.985,8.99,1345625.0
2023-12-06,8.91,9.14,8.79,8.86,2971323.0
2023-12-07,8.91,9.06,8.755,9.0,1830721.0
2023-12-08,9.05,9.375,9.0,9.33,2046758.0
2023-12-11,9.34,9.38,9.14,9.35,2178166.0
2023-12-12,9.34,9.39,9.02,9.28,2768830.0
2023-12-13,9.25,9.34,8.74,9.04,3281950.0
2023-12-14,9.02,9.34,8.82,9.33,2900633.0
2023-12-15,9.36,9.39,9.02,9.11,1717764.0
2023-12-18,9.2,9.53,9.18,9.28,1856580.0
2023-12-19,9.27,9.27,8.81,8.89,2371325.0
2023-12-20,8.87,9.09,8.78,8.87,2016289.0
2023-12-21,8.92,9.22,8.91,9.17,1662245.0
2023-12-22,9.2,9.52,9.04,9.2,2047035.0
2023-12-27,9.24,9.33,9.15,9.16,1395995.0
2023-12-28,9.06,9.18,8.86,9.03,2617759.0
2023-12-29,9.08,9.36,9.05,9.27,1559676.0
2024-01-02,9.38,9.4,8.99,9.02,1954701.0
2024-01-03,8.92,9.02,8.8,8.9,1153332.0
2024-01-04,8.92,9.115,8.885,9.05,1083113.0
2024-01-05,9.0,9.17,8.95,9.01,1423720.0
2024-01-08,8.99,9.05,8.72,8.87,2279113.0
2024-01-09,8.8,9.61,8.75,9.44,2821112.0
2024-01-10,9.56,9.69,9.39,9.42,1863599.0
2024-01-11,9.2,9.57,9.14,9.45,12028712.0
2024-01-12,9.89,10.5,9.88,10.5,6032333.0
2024-01-15,10.56,10.69,10.38,10.53,1770524.0
2024-01-16,10.67,10.87,10.4,10.53,3421758.0
2024-01-17,10.3,10.52,10.18,10.37,2331231.0
2024-01-18,10.48,10.56,10.195,10.4,2095367.0
2024-01-19,10.4,10.45,9.99,10.21,2732065.0
2024-01-22,10.22,10.27,9.86,9.9,2013344.0
2024-01-23,9.89,10.26,9.87,10.16,2303471.0
2024-01-24,10.21,10.32,10.02,10.04,1747726.0
2024-01-25,10.01,10.03,9.78,9.85,4015359.0
2024-01-26,9.77,9.935,9.57,9.89,2774786.0
2024-01-29,9.9,10.06,9.68,9.92,1996452.0
2024-01-30,9.85,10.51,9.84,10.35,3738254.0
2024-01-31,10.34,10.43,10.13,10.3,2645244.0
2024-02-01,10.75,11.08,10.63,11.04,4706548.0
2024-02-02,10.94,11.17,10.85,10.91,2042663.0
2024-02-05,10.93,10.95,10.525,10.7,1830530.0
2024-02-06,10.82,10.83,10.5,10.57,1451964.0
2024-02-07,10.51,10.87,10.4,10.68,3503367.0
2024-02-08,10.75,10.81,10.24,10.36,3129999.0
2024-02-09,10.35,10.64,10.1,10.26,2825334.0
2024-02-12,10.21,10.37,10.12,10.27,1265555.0
2024-02-13,10.18,10.39,10.005,10.09,1976099.0
2024-02-14,10.11,10.29,10.025,10.09,2107209.0
2024-02-15,10.04,10.18,10.03,10.08,1757850.0
2024-02-16,10.13,10.28,10.03,10.05,1332270.0
2024-02-20,9.97,10.08,9.385,9.46,2752147.0
2024-02-21,9.31,9.62,9.16,9.52,2351641.0
2024-02-22,9.59,9.62,9.25,9.36,1788110.0
2024-02-23,9.33,9.45,9.14,9.21,1994013.0
2024-02-26,9.11,9.56,9.1,9.44,1459620.0
2024-02-27,9.45,9.895,9.41,9.79,1953241.0
2024-02-28,9.77,9.9,9.43,9.46,1359868.0
2024-02-29,9.5,9.8,9.38,9.57,1601511.0
2024-03-01,9.59,10.73,9.53,10.48,5614523.0
2024-03-04,10.59,10.7,10.25,10.3,1897772.0
2024-03-05,10.37,10.47,10.21,10.33,1713485.0
2024-03-06,10.38,10.57,10.33,10.34,1342180.0
2024-03-07,10.25,10.87,10.25,10.84,3205703.0
2024-03-08,10.88,10.97,9.76,9.9,4297300.0
2024-03-11,10.0,10.03,9.78,9.93,2838930.0
2024-03-12,9.91,10.31,9.75,10.07,2940397.0
2024-03-13,10.13,10.53,9.58,9.68,3061976.0
2024-03-14,9.63,9.85,9.43,9.74,1826693.0
2024-03-15,9.78,10.43,9.71,10.06,3771750.0
2024-03-18,10.11,10.21,9.88,10.05,1377662.0
2024-03-19,9.95,10.11,9.79,9.93,1221577.0
2024-03-20,9.92,10.32,9.83,10.23,1541437.0
2024-03-21,10.36,10.51,10.24,10.44,1544577.0
2024-03-22,10.47,10.64,10.36,10.51,1044271.0
2024-03-25,10.55,10.8,10.29,10.35,1370256.0
2024-03-26,10.4,10.47,10.13,10.29,798567.0
2024-03-27,10.35,10.44,10.21,10.43,871514.0
2024-03-28,10.42,10.76,10.4,10.53,1561425.0
2024-04-01,10.8,11.47,10.67,11.45,2953647.0
2024-04-02,11.28,11.6,11.18,11.6,2136871.0
2024-04-03,11.6,12.0,11.57,11.91,2629763.0
2024-04-04,11.82,11.95,11.28,11.31,1893989.0
2024-04-05,11.36,11.71,11.225,11.46,1460482.0
2024-04-08,11.34,11.35,10.69,10.83,3660259.0
2024-04-09,10.9,10.98,10.67,10.7,1793108.0
2024-04-10,10.69,11.08,10.58,11.07,2071457.0
2024-04-11,11.02,11.41,10.93,11.3,1652189.0
2024-04-12,11.41,11.66,10.94,11.05,2354369.0
2024-04-15,11.14,11.34,10.76,10.8,1565436.0
2024-04-16,10.66,10.99,10.46,10.84,1867956.0
2024-04-17,10.85,10.98,10.51,10.58,1288794.0
2024-04-18,10.57,10.76,10.45,10.52,1255726.0
2024-04-19,10.48,10.68,10.38,10.47,1063633.0
2024-04-22,10.32,10.685,10.3,10.56,1825475.0
2024-04-23,10.48,10.79,10.41,10.66,1218864.0
2024-04-24,10.74,10.84,10.575,10.72,1035591.0
2024-04-25,10.67,10.73,10.5,10.53,887272.0
2024-04-26,10.53,10.98,10.41,10.88,1824876.0
2024-04-29,11.05,11.55,10.945,11.54,3233435.0
2024-04-30,11.32,11.37,10.47,10.48,4472851.0
2024-05-01,11.02,11.2,10.65,10.74,2886011.0
2024-05-02,10.64,11.23,10.56,11.19,2464153.0
2024-05-03,11.5,11.5,11.08,11.33,2117234.0
2024-05-06,11.39,11.855,11.38,11.75,1812703.0
2024-05-07,11.84,12.14,11.81,12.0,1855578.0
2024-05-08,11.61,11.73,10.25,10.52,6903158.0
2024-05-09,10.67,11.12,10.64,11.01,4493876.0
2024-05-10,11.12,11.17,9.69,9.85,4777405.0
2024-05-13,9.79,10.06,9.66,9.91,2676803.0
2024-05-14,9.95,10.27,9.64,9.83,3190497.0
2024-05-15,9.9,10.32,9.88,10.28,2250075.0
2024-05-16,10.29,10.53,10.28,10.38,1564933.0
2024-05-17,10.48,11.0,10.35,10.88,2274722.0
2024-05-21,11.01,11.105,10.89,11.01,3093854.0
2024-05-22,10.93,10.98,10.29,10.34,2038616.0
2024-05-23,10.4,10.54,10.32,10.42,968927.0
2024-05-24,10.43,10.87,10.42,10.64,968423.0
2024-05-27,10.59,10.7,10.51,10.68,323159.0
2024-05-28,10.69,10.92,10.59,10.84,814011.0
2024-05-29,10.7,10.86,10.39,10.84,1987882.0
2024-05-30,10.73,10.955,10.68,10.77,1252947.0
2024-05-31,10.82,10.98,10.51,10.62,1694662.0
2024-06-03,10.62,10.7,10.15,10.25,1450470.0
2024-06-04,10.15,10.22,9.9,10.04,1704624.0
2024-06-05,10.09,10.265,9.76,9.82,1591591.0
2024-06-06,9.83,10.06,9.75,9.85,2025810.0
2024-06-07,9.75,9.77,9.42,9.5,2406548.0
2024-06-10,9.52,9.87,9.52,9.7,1862041.0
2024-06-11,9.54,9.58,9.06,9.17,2359484.0
2024-06-12,9.31,9.44,9.145,9.39,2229778.0
2024-06-13,9.35,9.84,9.35,9.7,1591769.0
2024-06-14,9.69,9.88,9.62,9.68,1085784.0
2024-06-17,9.68,9.79,9.55,9.66,1482308.0
2024-06-18,9.62,9.9,9.62,9.68,1036446.0
2024-06-19,9.78,9.81,9.56,9.59,346876.0
2024-06-20,9.7,9.77,9.495,9.73,1188392.0
2024-06-21,9.68,9.73,9.25,9.46,2673530.0
2024-06-24,9.42,9.46,9.115,9.22,1838775.0
2024-06-25,9.24,9.27,8.97,9.18,1589918.0
2024-06-26,9.24,9.535,9.19,9.38,1751512.0
2024-06-27,9.38,9.75,9.37,9.69,1077911.0
2024-06-28,9.77,9.89,9.49,9.54,1383780.0
2024-07-02,9.52,9.575,9.27,9.44,1408361.0
2024-07-03,9.54,9.77,9.53,9.65,1615730.0
2024-07-04,9.7,9.81,9.68,9.73,743917.0
2024-07-05,9.74,9.75,9.43,9.5,914574.0
2024-07-08,9.51,9.61,9.24,9.36,1203318.0
2024-07-09,9.35,9.54,9.29,9.36,708453.0
2024-07-10,9.48,10.24,9.47,10.17,3018300.0
2024-07-11,10.31,10.345,10.11,10.27,1641699.0
2024-07-12,10.34,10.35,10.06,10.09,1856277.0
2024-07-15,10.08,10.18,9.765,9.82,1570213.0
2024-07-16,9.92,9.92,9.6,9.7,1471582.0
2024-07-17,9.61,9.67,9.09,9.23,2085594.0
2024-07-18,9.28,9.29,8.92,9.0,1860496.0
2024-07-19,8.9,9.05,8.83,9.01,1332678.0
2024-07-22,9.08,9.21,8.89,9.11,1206344.0
2024-07-23,9.04,9.13,8.86,9.09,801925.0
2024-07-24,9.0,9.065,8.645,8.68,1615011.0
2024-07-25,8.64,8.67,8.36,8.58,1468171.0
2024-07-26,8.69,9.04,8.64,9.02,2326161.0
2024-07-29,9.04,9.095,8.73,8.82,1545008.0
2024-07-30,8.83,9.0,8.74,8.85,1785355.0
2024-07-31,9.09,9.54,8.98,9.2,4035235.0
2024-08-01,9.09,9.1,8.07,8.1,3100250.0
2024-08-02,7.87,8.04,7.595,7.71,3884763.0
2024-08-06,7.61,7.74,7.49,7.52,2130749.0
2024-08-07,7.77,7.85,7.4,7.42,1622826.0
2024-08-08,7.67,7.76,7.4,7.51,2127577.0
2024-08-09,7.55,7.76,7.54,7.65,1586576.0
2024-08-12,7.73,7.99,7.7,7.83,1154411.0
2024-08-13,7.87,7.99,7.8,7.91,1087949.0
2024-08-14,8.02,8.22,7.95,8.1,1336359.0
2024-08-15,8.2,8.48,8.18,8.35,1255083.0
2024-08-16,8.3,8.31,8.105,8.17,1095671.0
2024-08-19,8.2,8.3,8.1,8.13,979112.0
2024-08-20,8.14,8.29,8.075,8.17,1163232.0
2024-08-21,8.19,8.28,8.11,8.16,1054402.0
2024-08-22,8.16,8.215,7.89,7.92,1085470.0
2024-08-23,8.3,8.89,8.3,8.63,2729495.0
2024-08-26,8.7,8.93,8.54,8.55,1826848.0
2024-08-27,8.49,8.7,8.34,8.55,1303455.0
2024-08-28,8.4,8.49,8.115,8.15,1240959.0
2024-08-29,8.09,8.18,7.97,8.03,1824775.0
2024-08-30,8.0,8.14,7.96,8.11,1203220.0
2024-09-03,7.97,8.0,7.37,7.43,2001913.0
2024-09-04,7.39,7.62,7.38,7.53,1403651.0
2024-09-05,7.55,7.6,7.31,7.33,973737.0
2024-09-06,7.25,7.36,7.04,7.2,2740767.0
2024-09-09,7.27,7.37,7.18,7.21,1584549.0
2024-09-10,7.27,7.395,7.155,7.35,1702867.0
2024-09-11,7.37,7.84,7.36,7.69,2443734.0
2024-09-12,7.84,8.02,7.82,7.92,1189786.0
2024-09-13,7.99,8.0,7.66,7.77,1433477.0
2024-09-16,7.77,7.83,7.65,7.79,894904.0
2024-09-17,7.85,7.875,7.72,7.75,1036753.0
2024-09-18,7.85,8.01,7.695,7.79,1428229.0
2024-09-19,8.08,8.24,7.97,8.1,1556176.0
2024-09-20,8.57,8.8,8.37,8.48,3737780.0
2024-09-23,8.69,9.06,8.6,8.79,2744033.0
2024-09-24,8.98,9.05,8.7,8.9,1912740.0
2024-09-25,8.84,9.06,8.83,8.97,1907313.0
2024-09-26,9.07,9.165,8.93,8.99,1816836.0
2024-09-27,9.05,9.09,8.89,8.96,1161972.0
2024-09-30,8.88,8.94,8.685,8.82,1015377.0
2024-10-01,8.83,9.12,8.82,8.95,924256.0
2024-10-02,8.95,9.19,8.95,9.17,1195727.0
2024-10-03,9.25,9.455,9.04,9.12,2004997.0
2024-10-04,9.19,9.4,9.105,9.39,1409535.0
2024-10-07,9.46,9.47,9.1,9.21,1266826.0
2024-10-08,9.09,9.44,9.04,9.43,1620188.0
2024-10-09,9.36,9.52,9.32,9.48,1495615.0
2024-10-10,9.47,9.8,9.45,9.71,1262358.0
2024-10-11,9.64,9.8,9.53,9.77,1035342.0
2024-10-15,9.96,10.03,9.71,10.02,1447427.0
2024-10-16,10.34,11.08,10.24,11.05,3894186.0
2024-10-17,11.07,11.45,11.06,11.18,1810242.0
2024-10-18,11.2,11.52,11.06,11.49,2129966.0
2024-10-21,11.55,11.6,10.93,10.99,3418682.0
2024-10-22,10.89,11.0,10.59,10.92,1820031.0
2024-10-23,10.78,10.83,10.27,10.43,1168488.0
2024-10-24,10.59,10.6,10.33,10.48,841411.0
2024-10-25,10.49,10.61,10.39,10.46,924919.0
2024-10-28,10.31,10.64,10.26,10.58,837854.0
2024-10-29,10.58,10.65,10.33,10.41,860806.0
2024-10-30,10.5,10.5,10.23,10.29,1158072.0
2024-10-31,10.23,10.33,10.055,10.24,1183715.0
2024-11-01,10.35,10.45,10.03,10.09,1050936.0
2024-11-04,9.99,10.07,9.67,9.96,1518247.0
2024-11-05,9.95,10.07,9.81,9.83,2068723.0
2024-11-06,10.14,10.25,9.72,9.87,1558966.0
2024-11-07,9.84,10.37,9.8,10.22,2401040.0
2024-11-08,10.34,10.36,10.025,10.25,1499416.0
2024-11-11,10.3,10.45,9.76,10.11,1701927.0
2024-11-12,9.93,10.68,9.93,10.6,2106392.0
2024-11-13,10.73,10.92,10.17,10.27,1212000.0
2024-11-14,10.25,10.45,10.07,10.39,1372477.0
2024-11-15,10.38,10.97,10.24,10.41,2372891.0
2024-11-18,10.68,11.365,10.65,11.11,4782972.0
2024-11-19,11.48,11.97,11.18,11.83,4493764.0
2024-11-20,11.91,12.0,11.54,11.65,3623564.0
2024-11-21,11.77,12.225,11.71,12.2,2697237.0
2024-11-22,12.38,12.52,12.07,12.42,2124207.0
2024-11-25,12.39,12.4,11.605,11.7,2191130.0
2024-11-26,11.76,11.95,11.57,11.7,1216395.0
2024-11-27,11.73,11.9,11.625,11.65,1070827.0
2024-11-28,11.65,11.88,11.65,11.78,472430.0
2024-11-29,11.7,12.13,11.7,11.91,1133859.0
2024-12-02,11.89,11.97,11.37,11.55,1330028.0
2024-12-03,11.55,11.63,11.23,11.44,1321904.0
2024-12-04,11.84,12.06,11.475,11.68,2221542.0
2024-12-05,11.66,12.06,11.53,11.88,1993448.0
2024-12-06,11.99,12.05,11.71,11.84,1378702.0
2024-12-09,11.97,12.0,11.3,11.31,1633431.0
2024-12-10,11.24,11.37,11.11,11.32,1651845.0
2024-12-11,11.27,11.51,11.065,11.44,1489511.0
2024-12-12,11.3,11.37,11.02,11.09,1173534.0
2024-12-13,11.19,11.2,10.67,10.69,1153583.0
2024-12-16,10.6,10.675,10.44,10.52,1362845.0
2024-12-17,10.33,10.43,10.16,10.4,1480735.0
2024-12-18,10.39,10.695,10.09,10.1,1471810.0
2024-12-19,10.13,10.28,10.02,10.05,1332254.0
2024-12-20,9.94,10.21,9.81,10.01,1593861.0
2024-12-23,9.99,10.14,9.915,10.05,797596.0
2024-12-24,10.03,10.05,9.81,9.95,514831.0
2024-12-27,9.88,9.89,9.68,9.86,803905.0
2024-12-30,9.72,9.8,9.52,9.58,1253567.0
2024-12-31,9.62,9.73,9.38,9.48,1221234.0
2025-01-02,9.74,10.76,9.73,10.53,2457423.0
2025-01-03,10.53,10.78,10.34,10.75,1956721.0
2025-01-06,10.85,11.07,10.675,10.69,1516071.0
2025-01-07,10.74,10.8,10.12,10.14,1331244.0
2025-01-08,10.08,10.15,9.68,9.97,1784296.0
2025-01-09,9.94,10.01,9.755,9.91,633381.0
2025-01-10,9.96,10.035,9.75,9.81,1139543.0
2025-01-13,9.62,9.9,9.52,9.63,1035409.0
2025-01-14,9.81,9.95,9.59,9.63,1477381.0
2025-01-15,9.81,10.0,9.61,9.84,1493253.0
2025-01-16,9.88,10.01,9.59,9.67,909318.0
2025-01-17,9.68,10.03,9.58,9.92,1623102.0
2025-01-20,9.93,10.03,9.84,9.91,350001.0
2025-01-21,9.91,10.43,9.88,10.32,1589180.0
2025-01-22,10.4,11.04,10.29,10.76,2239001.0
2025-01-23,10.7,10.87,10.55,10.67,1748180.0
2025-01-24,10.7,10.98,10.33,10.38,1937074.0
2025-01-27,9.77,9.77,8.73,8.75,5011020.0
2025-01-28,9.08,9.26,8.76,9.09,3666981.0
2025-01-29,9.04,9.9,9.03,9.7,3241139.0
2025-01-30,9.8,10.06,9.68,9.81,2313616.0
2025-01-31,9.91,9.99,9.46,9.49,1796210.0
2025-02-03,9.0,9.49,9.0,9.23,1674940.0
2025-02-04,9.27,9.62,9.26,9.55,1826400.0
2025-02-05,9.52,9.65,9.29,9.39,1231936.0
2025-02-06,9.53,9.54,9.145,9.24,897565.0
2025-02-07,9.19,9.59,9.17,9.33,920133.0
2025-02-10,9.5,9.66,9.3,9.31,1039822.0
2025-02-11,9.26,9.31,9.01,9.02,868901.0
2025-02-12,8.94,9.31,8.9,9.22,1318187.0
2025-02-13,9.15,9.22,9.01,9.2,1401237.0
2025-02-14,9.15,9.18,8.5,8.61,1976757.0
2025-02-18,8.61,8.81,8.58,8.74,1596326.0
2025-02-19,8.66,8.67,8.285,8.41,2501526.0
2025-02-20,8.44,8.52,8.27,8.36,2090461.0
2025-02-21,8.38,8.39,7.92,7.96,2145423.0
2025-02-24,8.0,8.02,7.785,7.89,2077677.0
2025-02-25,7.81,7.85,7.58,7.65,2687801.0
2025-02-26,7.76,8.08,7.68,7.73,3215099.0
2025-02-27,7.88,8.08,7.54,7.55,1774788.0
2025-02-28,7.49,7.65,7.36,7.63,2057027.0
2025-03-03,7.69,7.72,6.93,6.94,3426717.0
2025-03-04,6.9,7.06,6.655,6.94,6439422.0
2025-03-05,7.05,7.21,7.01,7.12,2142504.0
2025-03-06,7.0,7.28,7.0,7.08,2612001.0
2025-03-07,7.04,7.16,6.86,6.98,2144570.0
2025-03-10,6.81,6.87,6.43,6.58,2431819.0
2025-03-11,6.5,6.94,6.47,6.84,2409736.0
2025-03-12,7.07,7.1,6.88,6.91,2841292.0
2025-03-13,6.94,6.99,6.695,6.79,1982756.0
2025-03-14,6.87,6.92,6.66,6.73,1951993.0
2025-03-17,6.74,6.93,6.69,6.9,1887080.0
2025-03-18,6.93,6.93,6.7,6.9,1344537.0
2025-03-19,6.91,7.12,6.9,7.09,1431105.0
2025-03-20,7.02,7.3,6.98,7.21,2023955.0
2025-03-21,7.18,7.24,6.97,7.06,1919756.0
2025-03-24,7.34,7.55,7.12,7.39,3270400.0
2025-03-25,7.46,7.47,7.03,7.1,1645488.0
2025-03-26,7.1,7.21,6.99,7.07,1285233.0
2025-03-27,7.12,7.12,6.835,6.91,1208655.0
2025-03-28,6.88,6.93,6.48,6.49,2114207.0
2025-03-31,6.34,6.53,6.17,6.45,3221008.0
2025-04-01,6.47,6.57,6.36,6.55,2345004.0
2025-04-02,6.5,6.68,6.47,6.62,1319063.0
2025-04-03,6.34,6.44,6.13,6.32,2152665.0
2025-04-04,6.08,6.16,5.75,5.92,3206667.0
2025-04-07,5.62,6.27,5.59,5.82,2876474.0
2025-04-08,6.07,6.215,5.72,5.77,1830015.0
2025-04-09,5.8,6.56,5.745,6.5,2924652.0
2025-04-10,6.42,6.43,6.0,6.15,2530397.0
2025-04-11,6.2,6.495,6.15,6.46,1500020.0
2025-04-14,6.58,6.69,6.33,6.4,1122113.0
2025-04-15,6.39,6.46,6.3,6.33,758033.0
2025-04-16,6.24,6.67,6.23,6.49,2196994.0
2025-04-17,6.49,6.65,6.425,6.56,1067790.0
2025-04-21,6.51,6.55,6.08,6.2,1144314.0
2025-04-22,6.33,6.48,6.305,6.38,1191520.0
2025-04-23,6.67,6.92,6.64,6.85,3212681.0
2025-04-24,6.83,7.165,6.83,7.08,2283054.0
2025-04-25,6.94,7.09,6.93,7.05,1177629.0
2025-04-28,7.08,7.39,6.99,7.36,1682571.0
2025-04-29,7.4,7.57,7.25,7.29,1719786.0
2025-04-30,7.05,7.26,7.0,7.22,1578292.0
2025-05-01,7.39,7.48,7.155,7.3,1841717.0
2025-05-02,7.4,7.565,7.29,7.34,1738553.0
2025-05-05,7.24,7.34,7.14,7.22,815812.0
2025-05-06,7.1,7.59,7.1,7.43,2395591.0
2025-05-07,7.47,7.825,7.45,7.76,2144657.0
2025-05-08,8.05,8.13,7.675,7.72,2376144.0
2025-05-09,7.86,8.0,7.69,7.97,1976806.0
2025-05-12,8.21,8.3,7.85,7.97,1561967.0
2025-05-13,7.92,8.06,7.86,7.93,2029504.0
2025-05-14,7.85,7.91,7.71,7.81,1825390.0
2025-05-15,7.75,7.87,7.565,7.84,1698599.0
2025-05-16,7.85,7.9,7.6,7.63,1623593.0
2025-05-20,7.37,7.61,7.36,7.52,1439740.0
2025-05-21,7.51,7.77,7.44,7.6,1075780.0
2025-05-22,7.58,7.67,7.42,7.56,1543210.0
2025-05-23,8.0,8.62,7.91,8.58,3904247.0
2025-05-26,8.55,8.925,8.5,8.77,2046134.0
2025-05-27,8.99,9.07,8.57,8.77,2017151.0
2025-05-28,8.76,9.04,8.74,8.9,1410334.0
2025-05-29,8.89,8.91,8.47,8.55,2173973.0
2025-05-30,8.45,8.53,8.285,8.46,2213084.0
2025-06-02,8.49,8.57,8.21,8.24,1244127.0
2025-06-03,8.63,8.86,8.49,8.74,3281154.0
2025-06-04,8.76,8.815,8.58,8.76,1697865.0
2025-06-05,8.76,8.8,8.55,8.63,1437017.0
2025-06-06,8.64,8.79,8.5,8.75,1271871.0
2025-06-09,9.0,9.28,8.865,8.96,2447425.0
2025-06-10,9.03,9.05,8.56,8.69,1721260.0
2025-06-11,8.79,9.32,8.695,9.08,2480221.0
2025-06-12,9.05,9.17,9.0,9.11,1795006.0
2025-06-13,8.96,9.14,8.75,9.0,1987259.0
2025-06-16,9.37,9.81,9.28,9.49,4271465.0
2025-06-17,9.58,9.59,9.29,9.4,1687412.0
2025-06-18,9.4,9.47,9.26,9.37,1849440.0
2025-06-19,9.34,9.4,9.3,9.32,346721.0
2025-06-20,9.35,9.36,9.02,9.06,1323289.0
2025-06-23,9.01,9.36,9.01,9.17,1641399.0
2025-06-24,9.2,9.405,9.11,9.28,1860203.0
2025-06-25,9.36,9.36,9.09,9.13,1707185.0
2025-06-26,9.17,9.58,9.08,9.45,2308133.0
2025-06-27,9.42,9.5,9.195,9.3,1661972.0
2025-06-30,9.3,9.51,9.17,9.46,1463884.0
2025-07-02,9.3,9.32,9.01,9.21,2198340.0
2025-07-03,9.28,9.31,9.04,9.24,1012746.0
2025-07-04,9.24,9.32,9.18,9.25,248480.0
2025-07-07,9.18,9.32,8.87,9.29,1626720.0
2025-07-08,9.38,9.39,8.89,9.03,2539331.0
2025-07-09,9.1,9.1,8.8,8.81,1616051.0
2025-07-10,8.82,9.01,8.73,8.93,1446866.0
2025-07-11,8.8,9.1,8.795,9.06,1443017.0
2025-07-14,8.96,9.26,8.91,9.26,2227013.0
2025-07-15,9.44,9.46,9.01,9.29,2089325.0
2025-07-16,9.33,9.535,9.2,9.5,2552111.0
2025-07-17,9.46,9.695,9.38,9.55,2867746.0
2025-07-18,9.67,9.68,9.395,9.54,2017785.0
2025-07-21,9.6,9.78,9.31,9.41,2838120.0
2025-07-22,9.34,9.57,9.14,9.32,2139907.0
2025-07-23,9.39,9.66,9.32,9.66,2561694.0
2025-07-24,9.64,10.15,9.59,10.13,2833988.0
2025-07-25,10.2,10.2,9.68,10.01,1961643.0
2025-07-28,10.03,10.05,9.55,9.81,1692251.0
2025-07-29,9.75,9.88,9.615,9.65,1702314.0
2025-07-30,9.53,9.72,9.355,9.48,1964845.0
2025-07-31,9.4,9.6,9.225,9.3,1660780.0
2025-08-01,8.99,9.0,8.675,8.93,2225823.0
2025-08-05,9.3,9.61,9.23,9.56,1760016.0
2025-08-06,9.74,9.95,9.61,9.75,2380831.0
2025-08-07,9.84,9.85,9.42,9.59,2162203.0
2025-08-08,9.67,10.01,9.44,9.45,1876647.0
2025-08-11,9.48,9.62,9.225,9.41,1406469.0
2025-08-12,9.44,9.65,9.37,9.52,1817986.0
2025-08-13,9.49,9.55,9.19,9.31,2997857.0
2025-08-14,9.2,9.44,9.2,9.37,1793795.0
2025-08-15,9.43,9.44,9.13,9.41,1065994.0
2025-08-18,9.39,9.71,9.38,9.7,1653919.0
2025-08-19,9.69,9.7,9.05,9.06,2178053.0
2025-08-20,8.96,9.03,8.68,8.94,2661442.0
2025-08-21,8.93,9.15,8.895,9.13,1334799.0
2025-08-22,9.44,9.91,9.29,9.8,3912590.0
2025-08-25,9.74,9.99,9.66,9.87,2087087.0
2025-08-26,9.85,10.29,9.84,10.11,2306530.0
2025-08-27,10.1,10.12,9.93,9.97,1338218.0
2025-08-28,10.02,10.265,10.0,10.2,1547866.0
2025-08-29,10.75,11.38,10.555,10.81,3693199.0
2025-09-02,10.55,10.59,10.28,10.58,2284065.0
2025-09-03,10.75,10.86,10.52,10.84,1632291.0
2025-09-04,10.77,10.87,10.34,10.49,2178418.0
2025-09-05,10.64,10.79,10.34,10.77,2731335.0
2025-09-08,10.82,11.035,10.63,11.0,2020063.0
2025-09-09,11.01,11.18,10.78,10.87,2292466.0
2025-09-10,10.9,11.23,10.89,11.07,2298594.0
2025-09-11,11.01,11.12,10.89,10.89,1794083.0
2025-09-12,10.86,10.86,10.44,10.54,1924606.0
2025-09-15,10.59,11.68,10.52,11.6,4345489.0
2025-09-16,11.6,11.65,11.11,11.25,2515223.0
2025-09-17,11.41,11.44,11.17,11.37,1595395.0
2025-09-18,11.49,11.61,11.27,11.56,2708624.0
2025-09-19,11.58,12.3,11.54,12.13,2792218.0
2025-09-22,12.16,12.37,11.84,12.32,2934749.0
2025-09-23,12.4,12.745,12.23,12.57,2709825.0
2025-09-24,12.72,13.06,12.01,12.07,3612854.0
2025-09-25,11.85,12.6,11.66,12.49,3080484.0
2025-09-26,12.54,12.98,12.48,12.7,3237210.0
2025-09-29,13.0,13.1,12.37,12.56,2970154.0
2025-09-30,12.46,12.62,12.29,12.46,2131525.0
2025-10-01,12.42,12.8,12.335,12.65,1933814.0
2025-10-02,12.64,12.79,11.97,12.3,6227881.0
2025-10-03,12.24,12.37,12.005,12.17,3365518.0
2025-10-06,12.36,12.8,12.35,12.61,4632064.0
2025-10-07,12.65,13.0,12.13,12.41,3074657.0
2025-10-08,12.44,12.7,11.95,12.22,3089847.0
2025-10-09,12.34,12.555,12.16,12.32,2507070.0
2025-10-10,12.39,13.02,12.14,12.27,5944560.0
2025-10-14,12.49,13.74,12.0,13.2,6650117.0
2025-10-15,13.51,13.75,12.51,13.17,4719183.0
2025-10-16,13.3,13.7,12.55,12.64,7799330.0
2025-10-17,12.15,12.565,11.74,11.82,4678606.0
2025-10-20,12.06,12.31,11.69,12.21,2583314.0
2025-10-21,11.83,11.84,11.31,11.44,3092050.0
2025-10-22,11.25,11.96,11.18,11.84,4049183.0
2025-10-23,11.92,12.13,11.73,11.77,2278087.0
2025-10-24,12.04,12.32,11.82,12.24,2094772.0
2025-10-27,12.21,12.29,11.58,11.89,2296430.0
2025-10-28,12.85,13.47,12.7,13.26,6147734.0
2025-10-29,13.24,13.65,12.92,13.5,4028271.0
2025-10-30,13.56,13.75,13.34,13.7,2895472.0
2025-10-31,13.78,13.96,13.51,13.71,2915675.0
2025-11-03,13.81,13.87,12.79,13.71,2386507.0
2025-11-04,12.67,12.69,12.175,12.2,2576796.0
2025-11-05,12.33,12.48,12.05,12.32,2522026.0
2025-11-06,12.14,12.14,10.95,11.48,2757747.0
2025-11-07,11.06,11.885,11.03,11.85,2213553.0
2025-11-10,12.26,12.395,12.05,12.37,2010838.0
2025-11-11,12.28,12.28,11.89,12.15,2367705.0
2025-11-12,12.21,12.3,11.55,11.86,2406434.0
2025-11-13,11.85,12.125,11.29,11.34,2228691.0
2025-11-14,10.9,11.57,10.69,11.43,2090754.0
2025-11-17,11.41,11.51,10.955,11.14,2270759.0
2025-11-18,10.95,11.43,10.91,11.22,2079303.0
2025-11-19,11.34,11.88,11.2,11.61,2402069.0
2025-11-20,11.87,12.09,10.8,10.82,2593897.0
2025-11-21,10.68,10.82,10.36,10.64,2608231.0
2025-11-24,10.74,11.33,10.66,11.31,1769933.0
2025-11-25,11.32,11.83,11.13,11.71,1488801.0
2025-11-26,11.85,12.255,11.8,12.12,1964067.0