Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2006-02-01,1.25,1.25,1.25,1.25,3158000
2006-02-06,1.24,1.24,1.24,1.24,4678000
2006-02-08,1.25,1.25,1.25,1.25,8448000
2006-02-13,1.2,1.2,1.2,1.2,3796000
2006-02-15,1.17,1.17,1.17,1.17,5188000
2006-02-20,1.17,1.17,1.17,1.17,3756000
2006-02-22,1.2,1.2,1.2,1.2,4192000
2006-02-27,1.17,1.17,1.17,1.17,2294000
2006-03-01,1.18,1.18,1.18,1.18,2804000
2006-03-06,1.19,1.19,1.19,1.19,6666000
2006-03-08,1.16,1.16,1.16,1.16,4160000
2006-03-13,1.15,1.15,1.15,1.15,2474000
2006-03-15,1.17,1.17,1.17,1.17,7398000
2006-03-20,1.18,1.18,1.18,1.18,12436000
2006-03-22,1.16,1.16,1.16,1.16,5108000
2006-03-27,1.17,1.17,1.17,1.17,4152000
2006-03-29,1.14,1.14,1.14,1.14,3148000
2006-04-03,1.14,1.14,1.14,1.14,4904000
2006-04-06,1.18,1.18,1.18,1.18,17580000
2006-04-11,1.19,1.19,1.19,1.19,5110000
2006-04-13,1.17,1.17,1.17,1.17,2550000
2006-04-19,1.18,1.18,1.18,1.18,4374000
2006-04-24,1.1,1.1,1.1,1.1,4084000
2006-04-26,1.04,1.04,1.04,1.04,3184000
2006-05-02,1.05,1.05,1.05,1.05,924000
2006-05-04,1.06,1.06,1.06,1.06,1876000
2006-05-10,1.02,1.02,1.02,1.02,1916000
2006-05-12,1.01,1.01,1.01,1.01,2896000
2006-05-17,0.97,0.97,0.97,0.97,1410000
2006-05-19,1.01,1.01,1.01,1.01,4722000
2006-05-24,0.96,0.96,0.96,0.96,938000
2006-05-26,0.94,0.94,0.94,0.94,1654000
2006-06-01,0.93,0.93,0.93,0.93,1158000
2006-06-05,0.92,0.92,0.92,0.92,1098000
2006-06-08,0.88,0.88,0.88,0.88,2508000
2006-06-12,0.87,0.87,0.87,0.87,824000
2006-06-15,0.82,0.82,0.82,0.82,712000
2006-06-19,0.84,0.84,0.84,0.84,934000
2006-06-22,0.86,0.86,0.86,0.86,1608000
2006-06-26,0.83,0.83,0.83,0.83,336000
2006-06-28,1.09,1.09,1.09,1.09,16932000
2006-07-03,1.05,1.05,1.05,1.05,4464000
2006-07-05,1.07,1.07,1.07,1.07,3494000
2006-07-10,1.08,1.08,1.08,1.08,2170000
2006-07-12,1.19,1.19,1.19,1.19,20746000
2006-07-17,1.16,1.16,1.16,1.16,10288000
2006-07-19,1.06,1.06,1.06,1.06,3706000
2006-07-24,1.02,1.02,1.02,1.02,2958000
2006-07-26,1.06,1.06,1.06,1.06,4388000
2006-07-31,1.03,1.03,1.03,1.03,988000
2006-08-02,1.01,1.01,1.01,1.01,1812000
2006-08-07,0.98,0.98,0.98,0.98,1136000
2006-08-09,0.98,0.98,0.98,0.98,1284000
2006-08-14,0.98,0.98,0.98,0.98,1796000
2006-08-16,0.97,0.97,0.97,0.97,5310000
2006-08-21,0.94,0.94,0.94,0.94,1584000
2006-08-23,0.95,0.95,0.95,0.95,1050000
2006-08-28,0.9,0.9,0.9,0.9,874000
2006-08-30,0.93,0.93,0.93,0.93,5894000
2006-09-01,0.92,0.92,0.92,0.92,1968000
2006-09-06,0.96,0.96,0.96,0.96,4254000
2006-09-08,0.97,0.97,0.97,0.97,3989200
2006-09-13,1.01,1.01,1.01,1.01,3530000
2006-09-15,0.99,0.99,0.99,0.99,2028000
2006-09-20,0.95,0.95,0.95,0.95,1804000
2006-09-22,0.95,0.95,0.95,0.95,1402000
2006-09-27,0.93,0.93,0.93,0.93,1404000
2006-09-29,0.94,0.94,0.94,0.94,384000
2006-10-05,0.92,0.92,0.92,0.92,1320000
2006-10-09,0.91,0.91,0.91,0.91,1086000
2006-10-12,0.92,0.92,0.92,0.92,840000
2006-10-16,0.91,0.91,0.91,0.91,1010000
2006-10-19,0.91,0.91,0.91,0.91,848000
2006-10-23,0.9,0.9,0.9,0.9,1750000
2006-10-26,0.96,0.96,0.96,0.96,13644000
2006-10-31,0.93,0.93,0.93,0.93,1334000
2006-11-03,0.95,0.95,0.95,0.95,4466000
2006-11-07,0.95,0.95,0.95,0.95,2402000
2006-11-10,0.93,0.93,0.93,0.93,1800000
2006-11-14,0.91,0.91,0.91,0.91,3016000
2006-11-16,0.95,0.95,0.95,0.95,3934000
2006-11-21,0.92,0.92,0.92,0.92,822000
2006-11-23,0.92,0.92,0.92,0.92,5324000
2006-11-28,0.88,0.88,0.88,0.88,2994000
2006-11-30,0.92,0.92,0.92,0.92,2520000
2006-12-05,0.93,0.93,0.93,0.93,3820000
2006-12-07,0.9,0.9,0.9,0.9,1268000
2006-12-12,0.89,0.89,0.89,0.89,1434000
2006-12-14,0.84,0.84,0.84,0.84,6558000
2006-12-19,0.98,0.98,0.98,0.98,14228000
2006-12-21,1,1,1,1,16714000
2006-12-28,0.89,0.89,0.89,0.89,3078000
2007-01-02,0.9,0.9,0.9,0.9,1614000
2007-01-05,0.89,0.89,0.89,0.89,1132000
2007-01-09,0.87,0.87,0.87,0.87,1518000
2007-01-12,0.85,0.85,0.85,0.85,1682000
2007-01-16,0.85,0.85,0.85,0.85,1208000
2007-01-19,0.86,0.86,0.86,0.86,1118000
2007-01-23,0.86,0.86,0.86,0.86,1088000
2007-01-25,0.85,0.85,0.85,0.85,1954000
2007-01-30,0.85,0.85,0.85,0.85,1600000
2007-02-01,0.83,0.83,0.83,0.83,1064000
2007-02-06,0.85,0.85,0.85,0.85,1044000
2007-02-08,0.9,0.9,0.9,0.9,10622000
2007-02-13,0.86,0.86,0.86,0.86,1422000
2007-02-15,0.92,0.92,0.92,0.92,11112000
2007-02-22,0.9,0.9,0.9,0.9,1368000
2007-02-26,0.91,0.91,0.91,0.91,1662000
2007-03-01,0.92,0.92,0.92,0.92,5026000
2007-03-05,0.8,0.8,0.8,0.8,2924000
2007-03-08,0.83,0.83,0.83,0.83,610000
2007-03-12,0.81,0.81,0.81,0.81,4202000
2007-03-15,0.87,0.87,0.87,0.87,9022000
2007-03-19,0.84,0.84,0.84,0.84,958000
2007-03-22,1,1,1,1,33234000
2007-03-26,0.92,0.92,0.92,0.92,9678000
2007-03-29,0.91,0.91,0.91,0.91,4817333
2007-04-02,0.92,0.92,0.92,0.92,4174000
2007-04-04,0.94,0.94,0.94,0.94,23452000
2007-04-12,0.92,0.92,0.92,0.92,5032000
2007-04-16,0.9,0.9,0.9,0.9,3476000
2007-04-19,0.89,0.89,0.89,0.89,8834000
2007-04-23,0.88,0.88,0.88,0.88,5136000
2007-04-26,0.89,0.89,0.89,0.89,2486000
2007-04-30,0.94,0.94,0.94,0.94,12542000
2007-05-04,0.96,0.96,0.96,0.96,7316000
2007-05-08,0.92,0.92,0.92,0.92,4638000
2007-05-11,0.95,0.95,0.95,0.95,4462000
2007-05-15,0.93,0.93,0.93,0.93,2370000
2007-05-18,0.93,0.93,0.93,0.93,6256000
2007-05-22,0.96,0.96,0.96,0.96,11530000
2007-05-28,1.65,1.65,1.65,1.65,158702000
2007-05-30,1.4,1.4,1.4,1.4,51902000
2007-06-04,1.43,1.43,1.43,1.43,12212000
2007-06-06,1.37,1.37,1.37,1.37,8896000
2007-06-11,1.41,1.41,1.41,1.41,21824000
2007-06-13,1.31,1.31,1.31,1.31,24220000
2007-06-18,1.24,1.24,1.24,1.24,13392000
2007-06-21,1.24,1.24,1.24,1.24,10530000
2007-06-25,1.38,1.38,1.38,1.38,63912000
2007-06-28,1.28,1.28,1.28,1.28,7216000
2007-07-03,1.22,1.22,1.22,1.22,5983368
2007-07-06,1.23,1.23,1.23,1.23,8770000
2007-07-10,1.2,1.2,1.2,1.2,8908000
2007-07-13,1.17,1.17,1.17,1.17,5844000
2007-07-17,1.14,1.14,1.14,1.14,14426000
2007-07-20,1.1,1.1,1.1,1.1,5544000
2007-07-24,0.95,0.95,0.95,0.95,20900000
2007-07-27,1.04,1.04,1.04,1.04,31822000
2007-07-31,1.07,1.07,1.07,1.07,13120000
2007-08-03,0.95,0.95,0.95,0.95,9960000
2007-08-07,0.85,0.85,0.85,0.85,15238000
2007-08-10,0.81,0.81,0.81,0.81,6480000
2007-08-14,0.84,0.84,0.84,0.84,4386000
2007-08-17,0.63,0.63,0.63,0.63,12370000
2007-08-21,0.72,0.72,0.72,0.72,8042000
2007-08-24,0.76,0.76,0.76,0.76,8150000
2007-08-28,0.86,0.86,0.86,0.86,11054000
2007-08-30,0.87,0.87,0.87,0.87,10472000
2007-09-04,1.02,1.02,1.02,1.02,15880000
2007-09-06,0.96,0.96,0.96,0.96,11616000
2007-09-11,0.91,0.91,0.91,0.91,6956000
2007-09-13,0.88,0.88,0.88,0.88,5774000
2007-09-18,0.82,0.82,0.82,0.82,8708000
2007-09-20,0.79,0.79,0.79,0.79,13489000
2007-09-25,0.75,0.75,0.75,0.75,4336000
2007-09-28,0.85,0.85,0.85,0.85,17562000
2007-10-04,0.74,0.74,0.74,0.74,12004000
2007-10-08,0.77,0.77,0.77,0.77,12160000
2007-10-11,0.76,0.76,0.76,0.76,5860000
2007-10-15,0.73,0.73,0.73,0.73,3288000
2007-10-18,0.69,0.69,0.69,0.69,6436000
2007-10-23,0.74,0.74,0.74,0.74,12676000
2007-10-26,0.76,0.76,0.76,0.76,8973000
2007-10-30,0.74,0.74,0.74,0.74,9260000
2007-11-02,0.75,0.75,0.75,0.75,15812000
2007-11-06,0.74,0.74,0.74,0.74,5552000
2007-11-08,0.7,0.7,0.7,0.7,4682000
2007-11-13,0.68,0.68,0.68,0.68,9152000
2007-11-15,0.68,0.68,0.68,0.68,5862000
2007-11-20,0.68,0.68,0.68,0.68,3988000
2007-11-22,0.6,0.6,0.6,0.6,8196000
2007-11-27,0.61,0.61,0.61,0.61,9152000
2007-11-29,0.61,0.61,0.61,0.61,4434000
2007-12-04,0.64,0.64,0.64,0.64,1870000
2007-12-06,0.68,0.68,0.68,0.68,10884000
2007-12-11,0.71,0.71,0.71,0.71,4722000
2007-12-13,0.64,0.64,0.64,0.64,4718000
2007-12-18,0.62,0.62,0.62,0.62,2040000
2007-12-20,0.65,0.65,0.65,0.65,2324000
2007-12-27,0.7,0.7,0.7,0.7,7042000
2007-12-31,0.68,0.68,0.68,0.68,794000
2008-01-04,0.75,0.75,0.75,0.75,29120000
2008-01-08,0.72,0.72,0.72,0.72,3470000
2008-01-11,0.69,0.69,0.69,0.69,1616000
2008-01-15,0.75,0.75,0.75,0.75,10924000
2008-01-17,0.71,0.71,0.71,0.71,6036000
2008-01-22,0.59,0.59,0.59,0.59,12746000
2008-01-24,0.61,0.61,0.61,0.61,3548000
2008-01-29,0.62,0.62,0.62,0.62,1164000
2008-01-31,0.6,0.6,0.6,0.6,3786000
2008-02-05,0.61,0.61,0.61,0.61,6200000
2008-02-11,0.58,0.58,0.58,0.58,1126000
2008-02-14,0.62,0.62,0.62,0.62,2928000
2008-02-18,0.65,0.65,0.65,0.65,3534000
2008-02-21,0.68,0.68,0.68,0.68,2056000
2008-02-25,0.66,0.66,0.66,0.66,1044000
2008-02-28,0.67,0.67,0.67,0.67,1226000
2008-03-03,0.67,0.67,0.67,0.67,950000
2008-03-06,0.66,0.66,0.66,0.66,678000
2008-03-10,0.63,0.63,0.63,0.63,1064000
2008-03-13,0.62,0.62,0.62,0.62,1176000
2008-03-17,0.53,0.53,0.53,0.53,3930000
2008-03-20,0.48,0.48,0.48,0.48,1452000
2008-03-26,0.5,0.5,0.5,0.5,1556000
2008-03-31,0.52,0.52,0.52,0.52,606000
2008-04-02,0.53,0.53,0.53,0.53,1672000
2008-04-07,0.53,0.53,0.53,0.53,1148000
2008-04-10,0.51,0.51,0.51,0.51,7230000
2008-04-14,0.5,0.5,0.5,0.5,1866000
2008-04-17,0.5,0.5,0.5,0.5,368000
2008-04-21,0.49,0.49,0.49,0.49,1212000
2008-04-24,0.495,0.495,0.495,0.495,1696000
2008-04-28,0.54,0.54,0.54,0.54,7232000
2008-05-02,0.53,0.53,0.53,0.53,1044000
2008-05-06,0.52,0.52,0.52,0.52,932000
2008-05-09,0.57,0.57,0.57,0.57,2458000
2008-05-14,0.56,0.56,0.56,0.56,1634000
2008-05-19,0.54,0.54,0.54,0.54,466000
2008-05-21,0.51,0.51,0.51,0.51,554000
2008-05-26,0.52,0.52,0.52,0.52,950000
2008-05-28,0.52,0.52,0.52,0.52,1240000
2008-06-02,0.51,0.51,0.51,0.51,432000
2008-06-04,0.495,0.495,0.495,0.495,1732000
2008-06-10,0.49,0.49,0.49,0.49,1402000
2008-06-12,0.48,0.48,0.48,0.48,940000
2008-06-16,0.485,0.485,0.485,0.485,1002000
2008-06-19,0.49,0.49,0.49,0.49,488000
2008-06-23,0.47,0.47,0.47,0.47,1280000
2008-06-26,0.465,0.465,0.465,0.465,184000
2008-06-30,0.455,0.455,0.455,0.455,306000
2008-07-04,0.405,0.405,0.405,0.405,1034000
2008-07-08,0.35,0.35,0.35,0.35,6070000
2008-07-11,0.36,0.36,0.36,0.36,266000
2008-07-15,0.355,0.355,0.355,0.355,1084000
2008-07-18,0.34,0.34,0.34,0.34,874000
2008-07-22,0.35,0.35,0.35,0.35,598000
2008-07-25,0.34,0.34,0.34,0.34,456000
2008-07-29,0.33,0.33,0.33,0.33,378000
2008-08-01,0.345,0.345,0.345,0.345,1486000
2008-08-05,0.335,0.335,0.335,0.335,560000
2008-08-11,0.3,0.3,0.3,0.3,452000
2008-08-13,0.27,0.27,0.27,0.27,632000
2008-08-18,0.24,0.24,0.24,0.24,1510000
2008-08-20,0.245,0.245,0.245,0.245,1258000
2008-08-25,0.25,0.25,0.25,0.25,570000
2008-08-28,0.24,0.24,0.24,0.24,1348000
2008-09-01,0.26,0.26,0.26,0.26,1178000
2008-09-04,0.235,0.235,0.235,0.235,3938000
2008-09-08,0.228,0.228,0.228,0.228,1370000
2008-09-11,0.222,0.222,0.222,0.222,384000
2008-09-16,0.21,0.21,0.21,0.21,740000
2008-09-19,0.24,0.24,0.24,0.24,314000
2008-09-23,0.23,0.23,0.23,0.23,34000
2008-09-26,0.21,0.21,0.21,0.21,0
2008-09-30,0.171,0.171,0.171,0.171,772000
2008-10-06,0.186,0.186,0.186,0.186,852000
2008-10-09,0.155,0.155,0.155,0.155,668000
2008-10-14,0.165,0.165,0.165,0.165,2472000
2008-10-16,0.172,0.172,0.172,0.172,394000
2008-10-21,0.145,0.145,0.145,0.145,1300000
2008-10-23,0.136,0.136,0.136,0.136,1340000
2008-10-28,0.096,0.096,0.096,0.096,1950000
2008-10-30,0.101,0.101,0.101,0.101,622000
2008-11-04,0.118,0.118,0.118,0.118,1830000
2008-11-06,0.1,0.1,0.1,0.1,890000
2008-11-10,0.124,0.124,0.124,0.124,1612000
2008-11-13,0.102,0.102,0.102,0.102,990000
2008-11-17,0.11,0.11,0.11,0.11,0
2008-11-20,0.105,0.105,0.105,0.105,220000
2008-11-24,0.1,0.1,0.1,0.1,68000
2008-11-27,0.134,0.134,0.134,0.134,5016000
2008-12-01,0.159,0.159,0.159,0.159,4220000
2008-12-04,0.159,0.159,0.159,0.159,2034000
2008-12-08,0.16,0.16,0.16,0.16,1754000
2008-12-11,0.155,0.155,0.155,0.155,3874000
2008-12-15,0.148,0.148,0.148,0.148,70000
2008-12-18,0.155,0.155,0.155,0.155,7198000
2008-12-22,0.16,0.16,0.16,0.16,1440000
2008-12-29,0.155,0.155,0.155,0.155,940000
2008-12-31,0.15,0.15,0.15,0.15,730000
2009-01-06,0.155,0.155,0.155,0.155,11792000
2009-01-08,0.148,0.148,0.148,0.148,5800000
2009-01-13,0.142,0.142,0.142,0.142,400000
2009-01-15,0.138,0.138,0.138,0.138,50000
2009-01-19,0.13,0.13,0.13,0.13,0
2009-01-22,0.138,0.138,0.138,0.138,956000
2009-01-29,0.13,0.13,0.13,0.13,4444000
2009-02-03,0.13,0.13,0.13,0.13,0
2009-02-05,0.126,0.126,0.126,0.126,2058032
2009-02-10,0.133,0.133,0.133,0.133,844000
2009-02-12,0.136,0.136,0.136,0.136,598000
2009-02-17,0.131,0.131,0.131,0.131,340000
2009-02-19,0.125,0.125,0.125,0.125,2134227
2009-02-24,0.125,0.125,0.125,0.125,580000
2009-02-26,0.128,0.128,0.128,0.128,1262000
2009-03-03,0.128,0.128,0.128,0.128,0
2009-03-05,0.124,0.124,0.124,0.124,364000
2009-03-10,0.106,0.106,0.106,0.106,0
2009-03-12,0.114,0.114,0.114,0.114,880000
2009-03-17,0.117,0.117,0.117,0.117,1393000
2009-03-19,0.122,0.122,0.122,0.122,1374000
2009-03-24,0.151,0.151,0.151,0.151,8762000
2009-03-26,0.144,0.144,0.144,0.144,5046000
2009-03-30,0.133,0.133,0.133,0.133,1310000
2009-04-02,0.142,0.142,0.142,0.142,3110000
2009-04-06,0.139,0.139,0.139,0.139,1698000
2009-04-09,0.14,0.14,0.14,0.14,1012000
2009-04-15,0.172,0.172,0.172,0.172,8234000
2009-04-20,0.175,0.175,0.175,0.175,1964000
2009-04-22,0.167,0.167,0.167,0.167,1536000
2009-04-27,0.157,0.157,0.157,0.157,1940000
2009-04-29,0.15,0.15,0.15,0.15,164000
2009-05-05,0.167,0.167,0.167,0.167,4462000
2009-05-07,0.173,0.173,0.173,0.173,29992000
2009-05-12,0.214,0.214,0.214,0.214,15676000
2009-05-14,0.198,0.198,0.198,0.198,2582000
2009-05-19,0.248,0.248,0.248,0.248,19216000
2009-05-21,0.34,0.34,0.34,0.34,28212000
2009-05-26,0.315,0.315,0.315,0.315,3764000
2009-05-29,0.33,0.33,0.33,0.33,8142000
2009-06-03,0.305,0.305,0.305,0.305,7094000
2009-06-05,0.31,0.31,0.31,0.31,3834000
2009-06-10,0.31,0.31,0.31,0.31,4638000
2009-06-12,0.285,0.285,0.285,0.285,6632000
2009-06-16,0.265,0.265,0.265,0.265,4018000
2009-06-19,0.255,0.255,0.255,0.255,1780000
2009-06-23,0.255,0.255,0.255,0.255,4766000
2009-06-26,0.26,0.26,0.26,0.26,482000
2009-06-30,0.255,0.255,0.255,0.255,1396000
2009-07-06,0.255,0.255,0.255,0.255,978000
2009-07-08,0.255,0.255,0.255,0.255,1180000
2009-07-13,0.245,0.245,0.245,0.245,262000
2009-07-15,0.246,0.246,0.246,0.246,2054000
2009-07-20,0.255,0.255,0.255,0.255,2240000
2009-07-22,0.275,0.275,0.275,0.275,16400000
2009-07-27,0.295,0.295,0.295,0.295,2852000
2009-07-29,0.28,0.28,0.28,0.28,1542000
2009-08-03,0.29,0.29,0.29,0.29,1600000
2009-08-05,0.28,0.28,0.28,0.28,2044000
2009-08-10,0.295,0.295,0.295,0.295,2124000
2009-08-12,0.28,0.28,0.28,0.28,1260000
2009-08-17,0.27,0.27,0.27,0.27,2886000
2009-08-19,0.25,0.25,0.25,0.25,692000
2009-08-21,0.243,0.243,0.243,0.243,1960000
2009-08-26,0.255,0.255,0.255,0.255,870000
2009-08-28,0.245,0.245,0.245,0.245,400000
2009-09-02,0.235,0.235,0.235,0.235,224000
2009-09-04,0.237,0.237,0.237,0.237,528000
2009-09-09,0.231,0.231,0.231,0.231,2242000
2009-09-11,0.238,0.238,0.238,0.238,1542000
2009-09-16,0.231,0.231,0.231,0.231,1046000
2009-09-18,0.221,0.221,0.221,0.221,5756000
2009-09-23,0.215,0.215,0.215,0.215,5728000
2009-09-25,0.22,0.22,0.22,0.22,390000
2009-09-30,0.219,0.219,0.219,0.219,1180000
2009-10-05,0.218,0.218,0.218,0.218,550000
2009-10-08,0.215,0.215,0.215,0.215,1636000
2009-10-12,0.22,0.22,0.22,0.22,882000
2009-10-15,0.208,0.208,0.208,0.208,2456000
2009-10-19,0.215,0.215,0.215,0.215,522000
2009-10-22,0.226,0.226,0.226,0.226,3502000
2009-10-27,0.241,0.241,0.241,0.241,4116000
2009-10-29,0.234,0.234,0.234,0.234,1106000
2009-11-03,0.24,0.24,0.24,0.24,1896000
2009-11-05,0.245,0.245,0.245,0.245,1934000
2009-11-10,0.285,0.285,0.285,0.285,8736000
2009-11-12,0.285,0.285,0.285,0.285,6448000
2009-11-17,0.27,0.27,0.27,0.27,3464000
2009-11-19,0.275,0.275,0.275,0.275,992000
2009-11-24,0.63,0.63,0.63,0.63,222334000
2009-11-26,0.485,0.485,0.485,0.485,88932000
2009-12-01,0.67,0.67,0.67,0.67,215200100
2009-12-03,0.83,0.83,0.83,0.83,186858600
2009-12-08,0.8,0.8,0.8,0.8,49033000
2009-12-10,0.75,0.75,0.75,0.75,26090000
2009-12-15,1.02,1.02,1.02,1.02,134717000
2009-12-17,0.92,0.92,0.92,0.92,47626000
2009-12-22,0.87,0.87,0.87,0.87,12976000
2009-12-24,0.86,0.86,0.86,0.86,6082000
2009-12-30,0.79,0.79,0.79,0.79,39402000
2010-01-04,0.85,0.85,0.85,0.85,18630000
2010-01-06,1.01,1.01,1.01,1.01,169340000
2010-01-11,1.39,1.39,1.39,1.39,177892000
2010-01-13,1.37,1.37,1.37,1.37,41110000
2010-01-18,1.57,1.57,1.57,1.57,107152000
2010-01-20,1.7,1.7,1.7,1.7,51172000
2010-01-25,1.67,1.67,1.67,1.67,25017000
2010-01-27,1.41,1.41,1.41,1.41,47882000
2010-02-01,1.18,1.18,1.18,1.18,89730000
2010-02-03,1.34,1.34,1.34,1.34,90960000
2010-02-08,1.34,1.43,1.34,1.42,33494000
2010-02-09,1.41,1.45,1.37,1.42,27760000
2010-02-10,1.42,1.45,1.39,1.44,20990000
2010-02-11,1.45,1.52,1.44,1.46,28074000
2010-02-12,1.49,1.5,1.35,1.36,24962000
2010-02-17,1.36,1.42,1.35,1.36,9350000
2010-02-18,1.37,1.38,1.29,1.3,12790000
2010-02-19,1.29,1.3,1.23,1.27,13680000
2010-02-22,1.3,1.35,1.28,1.32,19742000
2010-02-23,1.3,1.31,1.25,1.28,20848000
2010-02-24,1.28,1.47,1.26,1.47,74602000
2010-02-25,1.49,1.53,1.41,1.42,43722000
2010-02-26,1.43,1.46,1.4,1.43,14440000
2010-03-01,1.44,1.53,1.41,1.47,25834000
2010-03-02,1.49,1.49,1.44,1.46,10540000
2010-03-03,1.47,1.7,1.46,1.65,111330000
2010-03-04,1.66,1.73,1.61,1.71,55940000
2010-03-05,1.73,1.85,1.72,1.8,97890000
2010-03-08,1.8,1.86,1.63,1.68,61592000
2010-03-09,1.68,1.74,1.66,1.7,17128000
2010-03-10,1.71,1.83,1.71,1.74,44012000
2010-03-11,1.75,1.77,1.65,1.71,36304000
2010-03-12,1.71,1.75,1.69,1.71,11660000
2010-03-15,1.71,1.72,1.67,1.68,9690000
2010-03-16,1.7,1.7,1.62,1.63,14599000
2010-03-17,1.65,1.87,1.63,1.85,49458000
2010-03-18,1.86,1.88,1.76,1.78,35276000
2010-03-19,1.8,1.83,1.74,1.8,16350000
2010-03-22,1.81,1.81,1.76,1.79,10180000
2010-03-23,1.82,1.91,1.75,1.77,82426000
2010-03-24,1.81,1.82,1.7,1.73,24882000
2010-03-25,1.73,1.73,1.65,1.73,26520000
2010-03-26,1.73,1.78,1.7,1.72,12782000
2010-03-29,1.73,1.8,1.71,1.73,23870000
2010-03-30,1.73,1.76,1.72,1.74,12510000
2010-03-31,1.74,1.8,1.72,1.75,28388000
2010-04-01,1.75,1.8,1.75,1.77,15028000
2010-04-07,1.79,1.86,1.78,1.83,34334000
2010-04-08,1.82,1.83,1.78,1.81,10140000
2010-04-09,1.81,1.89,1.8,1.82,25236000
2010-04-12,1.83,1.85,1.79,1.8,14303000
2010-04-13,1.8,1.82,1.76,1.8,9866000
2010-04-14,1.81,1.82,1.77,1.78,6056000
2010-04-15,1.8,1.8,1.74,1.76,6793000
2010-04-16,1.76,1.78,1.73,1.77,10488000
2010-04-19,1.75,1.85,1.75,1.79,18850000
2010-04-20,1.8,1.82,1.76,1.77,8476000
2010-04-21,1.77,1.8,1.75,1.76,6948000
2010-04-22,1.76,1.76,1.68,1.7,26056800
2010-04-23,1.7,1.7,1.64,1.67,15294000
2010-04-26,1.69,1.73,1.67,1.69,9338000
2010-04-27,1.66,1.69,1.66,1.66,4482000
2010-04-28,1.64,1.68,1.6,1.67,12468000
2010-04-29,1.67,1.67,1.54,1.55,11444000
2010-04-30,1.6,1.71,1.5,1.7,24658000
2010-05-03,1.67,1.67,1.6,1.65,7690000
2010-05-04,1.65,1.68,1.6,1.6,9884000
2010-05-05,1.55,1.59,1.51,1.55,11826000
2010-05-06,1.52,1.6,1.45,1.5,9740000
2010-05-07,1.47,1.51,1.4,1.42,12020000
2010-05-10,1.47,1.53,1.42,1.5,7178000
2010-05-11,1.54,1.55,1.46,1.47,3470000
2010-05-12,1.53,1.53,1.42,1.46,3678000
2010-05-13,1.47,1.47,1.35,1.36,11956000
2010-05-14,1.33,1.38,1.22,1.24,13914000
2010-05-17,1.22,1.24,1,1.07,59668000
2010-05-18,1.09,1.16,1.05,1.13,17002000
2010-05-19,1.1,1.11,1,1.03,19736000
2010-05-20,1.03,1.07,0.81,0.91,32168000
2010-05-24,0.92,0.92,0.84,0.9,24876000
2010-05-25,0.88,0.9,0.72,0.72,45184000
2010-05-26,0.76,0.78,0.72,0.75,25072000
2010-05-27,0.74,1.16,0.73,1.06,97888000
2010-05-28,1.1,1.4,1.1,1.33,103800000
2010-05-31,1.35,1.38,1.24,1.31,32032000
2010-06-01,1.31,1.48,1.28,1.39,58576000
2010-06-02,1.39,1.49,1.37,1.39,36452000
2010-06-03,1.45,1.48,1.29,1.32,24724000
2010-06-04,1.33,1.38,1.28,1.32,11276000
2010-06-07,1.28,1.28,1.22,1.27,13810000
2010-06-08,1.26,1.4,1.26,1.32,23812000
2010-06-09,1.32,1.36,1.28,1.3,9836000
2010-06-10,1.3,1.3,1.24,1.25,9340000
2010-06-11,1.3,1.33,1.29,1.31,13996000
2010-06-14,1.34,1.37,1.31,1.33,10756000
2010-06-15,1.32,1.33,1.28,1.31,3094000
2010-06-17,1.31,1.33,1.27,1.28,8380000
2010-06-18,1.3,1.3,1.18,1.23,13186000
2010-06-21,1.25,1.27,1.16,1.19,16252000
2010-06-22,1.17,1.32,1.16,1.18,49014000
2010-06-23,1.17,1.24,1.16,1.17,27674000
2010-06-24,1.18,1.2,1.13,1.14,14764000
2010-06-25,1.12,1.17,1.09,1.12,12412000
2010-06-28,1.12,1.16,1.11,1.13,6202000
2010-06-29,1.14,1.14,1.06,1.08,7406000
2010-06-30,1.02,1.08,0.99,1.04,20612000
2010-07-02,1.05,1.06,0.98,1,17490000
2010-07-05,1,1.03,0.99,1,8366000
2010-07-06,1,1.11,0.99,1.1,17318000
2010-07-07,1.09,1.14,1.06,1.07,13230000
2010-07-08,1.12,1.13,1.07,1.08,8332000
2010-07-09,1.1,1.1,1.05,1.06,13504000
2010-07-12,1.08,1.12,1.06,1.09,13218000
2010-07-13,1.07,1.09,1.03,1.04,7200000
2010-07-14,1.07,1.08,1,1.05,6940000
2010-07-15,1.06,1.06,1,1.02,4054000
2010-07-16,1.03,1.04,1,1.01,5226000
2010-07-19,1,1.07,0.99,1.03,8196000
2010-07-20,1.04,1.05,1.01,1.03,6342000
2010-07-21,1.04,1.1,1.04,1.06,12314000
2010-07-22,1.06,1.09,1.05,1.07,8402000
2010-07-23,1.08,1.12,1.05,1.06,13288000
2010-07-26,1.07,1.12,1.06,1.09,14546000
2010-07-27,1.08,1.1,1.04,1.05,13653500
2010-07-28,1.06,1.06,1.04,1.06,5230000
2010-07-29,1.05,1.06,1.04,1.06,3136000
2010-07-30,1.05,1.1,1.04,1.04,17926000
2010-08-02,1.05,1.07,1.05,1.05,5786000
2010-08-03,1.07,1.31,1.07,1.29,175876000
2010-08-04,1.3,1.36,1.23,1.24,78958000
2010-08-05,1.25,1.35,1.23,1.28,61486543
2010-08-06,1.27,1.37,1.27,1.3,56949000
2010-08-09,1.31,1.31,1.23,1.27,13014000
2010-08-10,1.29,1.29,1.22,1.23,11812000
2010-08-11,1.23,1.29,1.23,1.25,14728000
2010-08-12,1.22,1.23,1.19,1.22,10806000
2010-08-13,1.22,1.29,1.21,1.25,17096000
2010-08-16,1.26,1.28,1.24,1.25,8716000
2010-08-17,1.25,1.27,1.23,1.27,8880000
2010-08-18,1.26,1.28,1.22,1.23,7304000
2010-08-19,1.24,1.33,1.22,1.26,33772000
2010-08-20,1.25,1.28,1.24,1.25,8070000
2010-08-23,1.25,1.28,1.24,1.24,8678000
2010-08-24,1.25,1.29,1.25,1.26,14762000
2010-08-25,1.26,1.26,1.21,1.24,10096000
2010-08-26,1.24,1.24,1.2,1.2,4102000
2010-08-27,1.21,1.23,1.16,1.21,6414000
2010-08-30,1.23,1.24,1.21,1.22,5548000
2010-08-31,1.23,1.23,1.19,1.22,4738000
2010-09-01,1.22,1.23,1.21,1.22,4480000
2010-09-02,1.22,1.34,1.22,1.31,45372000
2010-09-03,1.32,1.32,1.25,1.28,15078000
2010-09-06,1.3,1.3,1.26,1.28,10072000
2010-09-07,1.28,1.28,1.26,1.26,3964000
2010-09-08,1.26,1.27,1.24,1.25,4744000
2010-09-09,1.26,1.31,1.25,1.3,15420000
2010-09-10,1.32,1.33,1.26,1.28,8860000
2010-09-13,1.3,1.42,1.28,1.34,68450000
2010-09-14,1.35,1.37,1.31,1.31,15290000
2010-09-15,1.31,1.32,1.29,1.3,9590000
2010-09-16,1.3,1.31,1.26,1.3,4792000
2010-09-17,1.3,1.33,1.27,1.33,8752000
2010-09-20,1.33,1.34,1.29,1.3,6948000
2010-09-21,1.3,1.34,1.28,1.3,10202000
2010-09-22,1.32,1.35,1.3,1.3,7360000
2010-09-24,1.29,1.32,1.28,1.31,3735500
2010-09-27,1.31,1.31,1.28,1.3,5270000
2010-09-28,1.28,1.29,1.25,1.27,6970000
2010-09-29,1.27,1.3,1.25,1.27,7776000
2010-09-30,1.26,1.27,1.24,1.26,5872000
2010-10-04,1.28,1.29,1.26,1.26,5306500
2010-10-05,1.26,1.34,1.26,1.31,12818000
2010-10-06,1.32,1.37,1.3,1.3,23348000
2010-10-07,1.31,1.31,1.27,1.29,5056000
2010-10-08,1.28,1.31,1.27,1.28,4691500
2010-10-11,1.29,1.31,1.26,1.28,5334457
2010-10-12,1.28,1.29,1.25,1.26,4658500
2010-10-13,1.28,1.28,1.25,1.26,4397500
2010-10-14,1.26,1.32,1.26,1.27,22182000
2010-10-15,1.27,1.31,1.26,1.28,8882000
2010-10-18,1.28,1.28,1.24,1.25,7618000
2010-10-19,1.26,1.33,1.25,1.28,28498000
2010-10-20,1.26,1.31,1.26,1.28,9646000
2010-10-21,1.28,1.29,1.26,1.26,6426000
2010-10-22,1.27,1.28,1.25,1.25,6492000
2010-10-25,1.26,1.27,1.25,1.26,7856000
2010-10-26,1.25,1.26,1.22,1.23,7384000
2010-10-27,1.23,1.24,1.18,1.18,9232000
2010-10-28,1.17,1.2,1.15,1.16,5444000
2010-10-29,1.16,1.17,1.13,1.16,4646000
2010-11-01,1.19,1.19,1.13,1.14,5950000
2010-11-02,1.13,1.2,1.12,1.18,16550000
2010-11-03,1.19,1.19,1.16,1.16,4482000
2010-11-04,1.16,1.18,1.15,1.16,4132000
2010-11-05,1.16,1.33,1.15,1.25,60060000
2010-11-08,1.25,1.26,1.2,1.23,14432000
2010-11-09,1.23,1.24,1.2,1.21,8970000
2010-11-10,1.2,1.24,1.2,1.22,5682000
2010-11-11,1.21,1.24,1.2,1.21,4342000
2010-11-12,1.2,1.21,1.17,1.18,8034000
2010-11-15,1.18,1.19,1.16,1.17,2886000
2010-11-16,1.18,1.18,1.08,1.09,11478000
2010-11-17,1.08,1.09,1.02,1.05,11082000
2010-11-18,1.06,1.11,1.06,1.09,7626000
2010-11-19,1.1,1.1,1.06,1.08,4466000
2010-11-22,1.06,1.07,1.04,1.05,5310000
2010-11-23,1.05,1.12,1.04,1.06,7566000
2010-11-24,1.06,1.06,1.01,1.04,4280000
2010-11-25,1.04,1.06,1.02,1.03,1932000
2010-11-26,1.03,1.06,1.01,1.02,3802000
2010-11-29,1.01,1.01,0.93,0.97,11166000
2010-11-30,0.96,0.97,0.91,0.97,4324000
2010-12-01,0.96,0.97,0.91,0.96,6952400
2010-12-02,0.97,1.07,0.97,1.01,12036000
2010-12-03,1.02,1.03,0.96,0.99,4902000
2010-12-06,1,1.01,0.98,0.98,3642000
2010-12-07,0.96,0.99,0.95,0.97,4360000
2010-12-08,0.97,0.97,0.94,0.95,3960000
2010-12-09,0.96,0.97,0.92,0.93,3956000
2010-12-10,0.95,0.95,0.9,0.93,4088000
2010-12-13,0.93,0.95,0.92,0.95,2050000
2010-12-14,0.96,0.96,0.94,0.95,1962000
2010-12-15,0.94,0.94,0.91,0.93,2788000
2010-12-16,0.92,0.92,0.87,0.88,3912000
2010-12-17,0.88,0.95,0.86,0.94,7411200
2010-12-20,0.91,0.93,0.9,0.91,3014800
2010-12-21,0.92,0.93,0.9,0.91,3112000
2010-12-22,0.91,0.93,0.91,0.92,1710004
2010-12-23,0.92,0.93,0.92,0.92,1431996
2010-12-24,0.92,0.92,0.9,0.9,550000
2010-12-28,0.9,0.91,0.9,0.91,1416800
2010-12-29,0.92,1.05,0.9,1,8714000
2010-12-30,1,1.01,0.92,0.93,5040000
2010-12-31,0.92,0.95,0.92,0.95,1104000
2011-01-03,0.94,0.99,0.93,0.97,2900000
2011-01-04,0.98,0.99,0.97,0.98,3118000
2011-01-05,0.98,0.98,0.94,0.95,3868000
2011-01-06,0.96,1.01,0.95,0.98,6034000
2011-01-07,0.98,0.99,0.95,0.96,3694000
2011-01-10,0.94,0.97,0.91,0.93,6450000
2011-01-11,0.93,0.93,0.9,0.93,2592000
2011-01-12,0.93,0.93,0.9,0.91,4504000
2011-01-13,0.92,0.95,0.92,0.94,6196000
2011-01-14,0.93,0.95,0.92,0.93,1152000
2011-01-17,0.92,0.92,0.9,0.91,2654000
2011-01-18,0.91,0.92,0.9,0.91,2420000
2011-01-19,0.92,0.92,0.9,0.92,1706000
2011-01-20,0.92,0.92,0.9,0.92,1676000
2011-01-21,0.9,0.91,0.9,0.9,3462000
2011-01-24,0.9,0.91,0.89,0.89,1480000
2011-01-25,0.89,0.91,0.88,0.9,2092000
2011-01-26,0.9,0.9,0.88,0.88,1932000
2011-01-27,0.89,0.9,0.88,0.9,3406000
2011-01-28,0.88,0.89,0.87,0.89,1094000
2011-01-31,0.88,0.89,0.87,0.89,1490000
2011-02-01,0.88,0.89,0.87,0.87,856000
2011-02-02,0.88,0.89,0.88,0.88,1718000
2011-02-07,0.88,0.88,0.86,0.86,1086000
2011-02-08,0.87,0.92,0.87,0.92,6112000
2011-02-09,0.91,0.93,0.88,0.89,2996000
2011-02-10,0.89,0.91,0.87,0.89,3084000
2011-02-11,0.9,0.9,0.88,0.89,1886000
2011-02-14,0.88,0.88,0.86,0.87,2692000
2011-02-15,0.87,0.9,0.84,0.86,6642000
2011-02-16,0.86,0.89,0.85,0.86,2500000
2011-02-17,0.86,0.86,0.83,0.83,2628000
2011-02-18,0.83,0.85,0.82,0.82,2074000
2011-02-21,0.82,0.82,0.77,0.79,5060000
2011-02-22,0.77,0.77,0.7,0.75,22844000
2011-02-23,0.75,0.76,0.72,0.73,5696000
2011-02-24,0.72,0.73,0.71,0.71,4350000
2011-02-25,0.72,0.75,0.72,0.75,2474000
2011-02-28,0.75,0.8,0.75,0.78,4726000
2011-03-01,0.78,0.86,0.76,0.86,11090000
2011-03-02,0.83,0.91,0.82,0.85,15056000
2011-03-03,0.86,1.03,0.86,1,51922000
2011-03-04,1,1.08,0.99,1.04,41902000
2011-03-07,1.05,1.08,0.96,1.06,21794000
2011-03-08,1.06,1.2,1.04,1.19,51250000
2011-03-09,1.19,1.25,1.15,1.17,25803000
2011-03-10,1.2,1.25,1.14,1.16,17178000
2011-03-11,1.17,1.18,1.07,1.09,10998000
2011-03-14,1.06,1.15,1.04,1.13,16352000
2011-03-15,1.13,1.13,1.04,1.08,16578000
2011-03-16,1.07,1.09,1.04,1.07,8774000
2011-03-17,1.04,1.05,1.01,1.02,5862000
2011-03-18,1.03,1.25,1.03,1.17,39547000
2011-03-21,1.17,1.19,1.11,1.13,7494000
2011-03-22,1.16,1.21,1.15,1.17,9598000
2011-03-23,1.19,1.19,1.15,1.17,5714000
2011-03-24,1.18,1.18,1.12,1.14,6248000
2011-03-25,1.16,1.16,1.1,1.13,7824000
2011-03-28,1.13,1.13,1.08,1.09,5184000
2011-03-29,1.1,1.13,1.08,1.1,3946000
2011-03-30,1.11,1.14,1.09,1.1,4450000
2011-03-31,1.12,1.14,1.1,1.12,4698000
2011-04-01,1.11,1.12,1.11,1.11,4924000
2011-04-04,1.11,1.11,1.05,1.08,6240000
2011-04-06,1.09,1.09,1.06,1.06,3532000
2011-04-07,1.06,1.13,1.05,1.08,8554000
2011-04-08,1.07,1.1,1.05,1.06,10388000
2011-04-11,1.06,1.08,1.03,1.04,11258000
2011-04-12,1.05,1.05,1.02,1.03,2532000
2011-04-13,1.04,1.09,1.03,1.07,9886000
2011-04-14,1.06,1.07,1.05,1.05,2280000
2011-04-15,1.05,1.06,1.04,1.05,2346000
2011-04-18,1.05,1.05,1.02,1.03,5548000
2011-04-19,1.01,1.02,1,1.02,3106000
2011-04-20,1.02,1.04,1.02,1.02,2382000
2011-04-21,1.03,1.04,1.02,1.03,1540000
2011-04-26,1.03,1.03,0.99,1.02,2260000
2011-04-27,1.03,1.03,0.99,1,3020000
2011-04-28,1,1.11,1,1.07,23452000
2011-04-29,1.08,1.08,1.02,1.02,4984000
2011-05-03,1.02,1.04,1,1.02,1772000
2011-05-04,1.01,1.01,0.99,1.01,3204000
2011-05-05,1.02,1.02,1,1,1338000
2011-05-06,1,1.01,1,1,1074000
2011-05-09,1.01,1.02,1,1,2166000
2011-05-11,1,1.01,1,1,1006000
2011-05-12,1,1,0.99,0.99,1014000
2011-05-13,0.99,0.99,0.96,0.99,2846000
2011-05-16,0.99,1,0.97,0.98,1814000
2011-05-17,0.97,0.98,0.96,0.97,1468000
2011-05-18,0.98,0.98,0.95,0.97,1771200
2011-05-19,0.96,0.96,0.94,0.94,1218000
2011-05-20,0.93,0.93,0.88,0.89,3272000
2011-05-23,0.89,0.94,0.86,0.9,3300000
2011-05-24,0.88,0.91,0.87,0.9,1552000
2011-05-25,0.88,0.9,0.87,0.87,1550000
2011-05-26,0.89,0.9,0.86,0.88,1042000
2011-05-27,0.89,0.91,0.85,0.86,3352000
2011-05-30,0.88,0.88,0.86,0.87,2478000
2011-05-31,0.88,1,0.87,0.99,11072000
2011-06-01,1.01,1.06,0.98,0.99,6400000
2011-06-02,0.96,0.99,0.94,0.97,2986000
2011-06-03,0.95,0.96,0.93,0.93,1294000
2011-06-07,0.96,0.96,0.92,0.93,1250000
2011-06-08,0.93,0.93,0.88,0.9,924000
2011-06-09,0.88,0.89,0.87,0.88,1184000
2011-06-10,0.93,0.93,0.87,0.9,844000
2011-06-13,0.87,0.89,0.87,0.89,1148000
2011-06-14,0.89,0.92,0.89,0.91,1248000
2011-06-15,0.91,0.91,0.89,0.89,1242000
2011-06-16,0.87,0.88,0.86,0.87,998000
2011-06-17,0.87,0.89,0.84,0.85,2566000
2011-06-20,0.85,0.92,0.85,0.86,2622000
2011-06-21,0.87,0.89,0.85,0.88,1818000
2011-06-22,0.88,0.88,0.86,0.86,1084000
2011-06-23,0.85,0.86,0.82,0.83,3378000
2011-06-24,0.84,0.88,0.84,0.88,2712000
2011-06-27,0.87,0.87,0.84,0.84,1714000
2011-06-28,0.87,0.87,0.83,0.85,1072000
2011-06-29,0.85,0.87,0.84,0.87,1452000
2011-06-30,0.87,0.88,0.86,0.86,924000
2011-07-04,0.88,0.89,0.86,0.88,992000
2011-07-05,0.87,0.88,0.87,0.88,610000
2011-07-06,0.88,0.88,0.86,0.87,142000
2011-07-07,0.89,1.02,0.89,0.98,19311000
2011-07-08,0.98,0.99,0.91,0.91,4786000
2011-07-11,0.91,0.95,0.9,0.91,4780000
2011-07-12,0.88,0.88,0.87,0.88,2166000
2011-07-13,0.88,0.9,0.87,0.88,2142000
2011-07-14,0.87,0.89,0.86,0.87,1992000
2011-07-15,0.87,0.87,0.84,0.86,2322000
2011-07-18,0.85,0.86,0.84,0.86,730000
2011-07-19,0.85,0.86,0.84,0.84,1700000
2011-07-20,0.84,0.91,0.84,0.88,3982000
2011-07-21,0.89,0.89,0.86,0.86,594000
2011-07-22,0.87,0.88,0.87,0.88,740000
2011-07-25,0.88,0.88,0.86,0.87,374000
2011-07-26,0.87,0.88,0.86,0.87,702000
2011-07-27,0.88,0.89,0.87,0.89,1036000
2011-07-28,0.89,0.89,0.87,0.87,646000
2011-07-29,0.87,0.87,0.85,0.85,1238000
2011-08-01,0.87,0.88,0.85,0.85,1535000
2011-08-02,0.85,0.86,0.85,0.85,184000
2011-08-03,0.83,0.84,0.82,0.83,932000
2011-08-04,0.83,0.83,0.8,0.8,1658000
2011-08-05,0.76,0.78,0.72,0.75,2886000
2011-08-08,0.73,0.75,0.69,0.73,6230000
2011-08-09,0.7,0.7,0.65,0.68,6734000
2011-08-10,0.72,0.74,0.7,0.72,2254000
2011-08-11,0.68,0.72,0.68,0.72,1286000
2011-08-12,0.73,0.74,0.69,0.7,698000
2011-08-15,0.7,0.73,0.7,0.72,2886000
2011-08-16,0.72,0.74,0.72,0.73,1294000
2011-08-17,0.74,0.77,0.73,0.76,2294000
2011-08-18,0.76,0.76,0.72,0.74,1400000
2011-08-19,0.71,0.73,0.67,0.68,1870000
2011-08-22,0.65,0.71,0.6,0.63,3066000
2011-08-23,0.63,0.67,0.63,0.67,1012000
2011-08-24,0.68,0.69,0.66,0.66,556000
2011-08-25,0.7,0.7,0.62,0.67,1124000
2011-08-26,0.64,0.66,0.62,0.63,1532000
2011-08-29,0.66,0.66,0.65,0.65,560000
2011-08-30,0.7,0.7,0.66,0.67,1458000
2011-08-31,0.67,0.7,0.66,0.69,1410000
2011-09-01,0.71,0.71,0.67,0.69,1682000
2011-09-02,0.67,0.69,0.67,0.69,226000
2011-09-05,0.66,0.68,0.66,0.68,514000
2011-09-06,0.65,0.66,0.65,0.65,498000
2011-09-07,0.65,0.68,0.65,0.66,206000
2011-09-08,0.69,0.7,0.66,0.66,834000
2011-09-09,0.66,0.67,0.66,0.66,362000
2011-09-12,0.62,0.63,0.62,0.62,578000
2011-09-14,0.61,0.61,0.55,0.6,2136000
2011-09-15,0.6,0.6,0.58,0.58,394000
2011-09-16,0.6,0.65,0.6,0.64,1558000
2011-09-19,0.63,0.64,0.61,0.61,1032000
2011-09-20,0.64,0.64,0.59,0.62,568000
2011-09-21,0.6,0.62,0.58,0.59,1104000
2011-09-22,0.55,0.6,0.55,0.56,1714000
2011-09-23,0.51,0.56,0.51,0.54,534000
2011-09-26,0.57,0.57,0.5,0.52,952000
2011-09-27,0.56,0.56,0.53,0.55,450000
2011-09-28,0.54,0.56,0.54,0.56,258000
2011-09-30,0.56,0.56,0.54,0.54,278000
2011-10-03,0.55,0.55,0.48,0.48,782000
2011-10-04,0.48,0.48,0.43,0.45,586000
2011-10-06,0.48,0.48,0.43,0.46,1412000
2011-10-07,0.46,0.5,0.46,0.48,1192000
2011-10-10,0.475,0.475,0.43,0.45,1444000
2011-10-11,0.465,0.49,0.465,0.485,2692000
2011-10-12,0.49,0.53,0.47,0.52,3140000
2011-10-13,0.54,0.58,0.53,0.57,3362000
2011-10-14,0.56,0.56,0.51,0.52,1724000
2011-10-17,0.56,0.56,0.52,0.55,922000
2011-10-18,0.51,0.51,0.49,0.49,1226000
2011-10-19,0.5,0.58,0.495,0.54,6696000
2011-10-20,0.53,0.53,0.5,0.51,1250000
2011-10-21,0.52,0.6,0.52,0.56,7558000
2011-10-24,0.59,0.67,0.56,0.66,16812000
2011-10-25,0.67,0.67,0.61,0.63,4822000
2011-10-26,0.63,0.64,0.6,0.62,4782000
2011-10-27,0.62,0.69,0.61,0.66,11190000
2011-10-28,0.69,0.7,0.66,0.68,8682010
2011-10-31,0.66,0.68,0.64,0.64,2932000
2011-11-01,0.64,0.64,0.62,0.64,1504000
2011-11-02,0.61,0.64,0.61,0.63,1844000
2011-11-03,0.64,0.64,0.62,0.62,1648000
2011-11-04,0.64,0.68,0.63,0.66,2546000
2011-11-07,0.66,0.68,0.65,0.66,1946000
2011-11-08,0.66,0.66,0.63,0.64,890000
2011-11-09,0.65,0.66,0.63,0.64,1200000
2011-11-10,0.63,0.63,0.59,0.59,2270000
2011-11-11,0.6,0.63,0.59,0.61,2108000
2011-11-14,0.63,0.63,0.61,0.61,1502000
2011-11-15,0.62,0.62,0.61,0.62,488000
2011-11-16,0.62,0.62,0.6,0.61,1100000
2011-11-17,0.6,0.61,0.6,0.61,382000
2011-11-18,0.62,0.62,0.59,0.6,1620000
2011-11-21,0.59,0.59,0.58,0.59,1890000
2011-11-22,0.55,0.59,0.55,0.58,778000
2011-11-23,0.55,0.6,0.55,0.59,1354000
2011-11-24,0.56,0.6,0.56,0.59,840000
2011-11-25,0.56,0.57,0.56,0.57,172000
2011-11-28,0.56,0.59,0.56,0.58,1390000
2011-11-29,0.58,0.6,0.57,0.58,1446000
2011-11-30,0.58,0.58,0.56,0.57,284000
2011-12-01,0.62,0.63,0.59,0.59,527520
2011-12-02,0.59,0.6,0.57,0.58,642000
2011-12-05,0.59,0.59,0.58,0.58,56000
2011-12-06,0.59,0.59,0.55,0.55,426000
2011-12-07,0.56,0.57,0.495,0.52,11532000
2011-12-08,0.52,0.52,0.495,0.495,4208000
2011-12-09,0.485,0.5,0.46,0.48,2523000
2011-12-12,0.485,0.485,0.435,0.45,3942000
2011-12-13,0.465,0.465,0.445,0.445,3792000
2011-12-14,0.465,0.465,0.455,0.455,518000
2011-12-15,0.45,0.45,0.435,0.445,1206000
2011-12-16,0.445,0.455,0.43,0.45,2592000
2011-12-19,0.45,0.45,0.43,0.435,918000
2011-12-20,0.45,0.45,0.435,0.435,838000
2011-12-21,0.44,0.45,0.435,0.445,730000
2011-12-22,0.44,0.44,0.425,0.43,688000
2011-12-23,0.45,0.45,0.43,0.435,2702000
2011-12-28,0.435,0.44,0.43,0.435,736000
2011-12-29,0.43,0.43,0.42,0.425,778000
2011-12-30,0.435,0.435,0.43,0.43,244000
2012-01-03,0.43,0.44,0.43,0.43,480000
2012-01-04,0.44,0.44,0.425,0.425,124000
2012-01-05,0.42,0.435,0.42,0.42,300000
2012-01-06,0.405,0.415,0.38,0.395,1042000
2012-01-09,0.395,0.415,0.395,0.415,264000
2012-01-10,0.4,0.41,0.395,0.41,646000
2012-01-11,0.42,0.45,0.41,0.445,3606000
2012-01-12,0.445,0.445,0.425,0.435,1232000
2012-01-13,0.425,0.435,0.415,0.435,302000
2012-01-16,0.435,0.435,0.405,0.41,2148000
2012-01-17,0.425,0.425,0.42,0.42,472000
2012-01-18,0.42,0.435,0.42,0.43,1036000
2012-01-19,0.415,0.435,0.415,0.43,2022000
2012-01-20,0.435,0.44,0.42,0.43,696000
2012-01-26,0.42,0.425,0.42,0.425,442000
2012-01-27,0.44,0.47,0.43,0.455,7680000
2012-01-30,0.455,0.455,0.43,0.44,2844000
2012-01-31,0.43,0.44,0.43,0.435,1156000
2012-02-01,0.435,0.52,0.435,0.51,22062000
2012-02-02,0.51,0.53,0.495,0.51,4598000
2012-02-03,0.51,0.56,0.5,0.56,9730000
2012-02-06,0.57,0.64,0.57,0.62,11638000
2012-02-07,0.64,0.64,0.53,0.58,9940000
2012-02-08,0.55,0.61,0.55,0.6,6218000
2012-02-09,0.6,0.63,0.58,0.63,5286000
2012-02-10,0.64,0.64,0.58,0.6,5160000
2012-02-13,0.61,0.61,0.59,0.59,1196000
2012-02-14,0.58,0.6,0.56,0.6,3188000
2012-02-15,0.62,0.69,0.62,0.66,26676000
2012-02-16,0.66,0.66,0.61,0.65,6666000
2012-02-17,0.66,0.66,0.61,0.62,6126000
2012-02-20,0.64,0.64,0.6,0.61,4222000
2012-02-21,0.6,0.63,0.59,0.62,2884000
2012-02-22,0.62,0.66,0.61,0.63,9826000
2012-02-23,0.62,0.63,0.61,0.62,2004000
2012-02-24,0.63,0.63,0.6,0.61,2212000
2012-02-27,0.62,0.62,0.58,0.6,2462000
2012-02-28,0.59,0.61,0.59,0.59,2050000
2012-02-29,0.6,0.6,0.59,0.6,1538000
2012-03-01,0.59,0.6,0.57,0.57,2590000
2012-03-02,0.59,0.62,0.57,0.58,8376000
2012-03-05,0.58,0.59,0.58,0.59,1290000
2012-03-06,0.58,0.58,0.54,0.55,2760000
2012-03-07,0.53,0.56,0.53,0.56,704000
2012-03-08,0.56,0.56,0.55,0.56,2088000
2012-03-09,0.57,0.57,0.52,0.54,6346000
2012-03-12,0.53,0.53,0.5,0.51,7562000
2012-03-13,0.51,0.56,0.5,0.55,10328000
2012-03-14,0.56,0.57,0.5,0.51,15130000
2012-03-15,0.51,0.52,0.51,0.51,2480000
2012-03-16,0.51,0.52,0.51,0.52,1508000
2012-03-19,0.5,0.51,0.48,0.495,2392000
2012-03-20,0.49,0.49,0.48,0.49,1734000
2012-03-21,0.51,0.51,0.485,0.485,858000
2012-03-22,0.485,0.5,0.485,0.5,672000
2012-03-23,0.49,0.49,0.48,0.485,410000
2012-03-26,0.495,0.5,0.49,0.49,694000
2012-03-27,0.49,0.52,0.49,0.5,1300000
2012-03-28,0.5,0.51,0.485,0.5,480000
2012-03-29,0.485,0.49,0.48,0.48,702000
2012-03-30,0.48,0.48,0.475,0.48,200000
2012-04-02,0.475,0.48,0.46,0.47,1458000
2012-04-03,0.47,0.485,0.46,0.485,744000
2012-04-05,0.495,0.495,0.475,0.48,266000
2012-04-10,0.47,0.48,0.47,0.475,312000
2012-04-11,0.47,0.48,0.465,0.465,426000
2012-04-12,0.465,0.49,0.465,0.49,566000
2012-04-13,0.5,0.5,0.48,0.49,274000
2012-04-16,0.49,0.49,0.475,0.475,164000
2012-04-17,0.475,0.475,0.45,0.455,4514000
2012-04-18,0.465,0.465,0.455,0.465,720000
2012-04-19,0.46,0.47,0.455,0.47,1512000
2012-04-20,0.46,0.49,0.45,0.48,3962000
2012-04-23,0.465,0.465,0.45,0.465,4436000
2012-04-24,0.46,0.465,0.45,0.455,2126000
2012-04-25,0.455,0.455,0.445,0.45,1662000
2012-04-26,0.45,0.455,0.44,0.45,1200000
2012-04-27,0.43,0.445,0.42,0.44,1110000
2012-04-30,0.45,0.455,0.44,0.44,570000
2012-05-02,0.44,0.455,0.44,0.44,690000
2012-05-03,0.43,0.45,0.43,0.445,1318000
2012-05-04,0.435,0.44,0.425,0.435,804000
2012-05-07,0.42,0.43,0.41,0.42,900000
2012-05-08,0.42,0.435,0.415,0.42,1420000
2012-05-09,0.42,0.44,0.42,0.425,760000
2012-05-10,0.42,0.44,0.42,0.435,894000
2012-05-11,0.435,0.44,0.42,0.435,485000
2012-05-14,0.42,0.43,0.4,0.41,1546000
2012-05-15,0.41,0.41,0.4,0.41,286000
2012-05-16,0.405,0.405,0.385,0.39,1028000
2012-05-17,0.395,0.395,0.36,0.39,2386000
2012-05-18,0.385,0.39,0.365,0.39,888000
2012-05-21,0.39,0.395,0.38,0.38,658000
2012-05-22,0.4,0.405,0.395,0.405,722000
2012-05-23,0.4,0.4,0.39,0.39,318000
2012-05-24,0.39,0.4,0.39,0.39,730000
2012-05-25,0.39,0.4,0.385,0.385,210000
2012-05-28,0.38,0.395,0.38,0.395,466000
2012-05-29,0.4,0.42,0.4,0.415,1214000
2012-05-30,0.42,0.42,0.385,0.385,1286000
2012-05-31,0.365,0.395,0.365,0.395,1852000
2012-06-01,0.395,0.405,0.38,0.38,356000
2012-06-04,0.43,0.43,0.38,0.385,308000
2012-06-05,0.38,0.38,0.37,0.38,1442000
2012-06-06,0.37,0.39,0.37,0.39,1014000
2012-06-07,0.4,0.405,0.39,0.395,430000
2012-06-08,0.4,0.4,0.38,0.38,388000
2012-06-11,0.385,0.39,0.38,0.39,370000
2012-06-12,0.38,0.39,0.38,0.39,584000
2012-06-13,0.38,0.4,0.38,0.38,278000
2012-06-14,0.39,0.39,0.38,0.39,458000
2012-06-15,0.39,0.395,0.38,0.395,592000
2012-06-18,0.395,0.405,0.385,0.385,846000
2012-06-19,0.385,0.39,0.385,0.39,72000
2012-06-20,0.4,0.4,0.395,0.395,454000
2012-06-21,0.39,0.4,0.39,0.4,706000
2012-06-22,0.39,0.395,0.39,0.395,240000
2012-06-25,0.385,0.39,0.38,0.385,552000
2012-06-26,0.385,0.39,0.38,0.39,208000
2012-06-27,0.395,0.395,0.385,0.385,28000
2012-06-28,0.38,0.395,0.37,0.39,854000
2012-06-29,0.39,0.39,0.38,0.38,52412
2012-07-03,0.395,0.42,0.395,0.41,2374000
2012-07-04,0.4,0.405,0.4,0.4,228000
2012-07-05,0.39,0.4,0.39,0.4,82000
2012-07-06,0.39,0.4,0.39,0.4,303000
2012-07-09,0.39,0.395,0.385,0.385,640000
2012-07-10,0.4,0.4,0.4,0.4,4000
2012-07-11,0.4,0.4,0.38,0.4,170000
2012-07-12,0.385,0.385,0.375,0.38,1128000
2012-07-13,0.38,0.385,0.375,0.38,640000
2012-07-16,0.375,0.38,0.36,0.375,896000
2012-07-17,0.36,0.375,0.355,0.375,874000
2012-07-18,0.37,0.37,0.365,0.365,122000
2012-07-19,0.38,0.38,0.37,0.38,90000
2012-07-20,0.365,0.38,0.365,0.38,44000
2012-07-23,0.4,0.4,0.36,0.38,208000
2012-07-24,0.38,0.38,0.38,0.38,100000
2012-07-25,0.365,0.365,0.355,0.355,1202000
2012-07-26,0.355,0.38,0.355,0.38,556000
2012-07-27,0.38,0.38,0.355,0.375,138000
2012-07-30,0.36,0.37,0.36,0.37,680000
2012-07-31,0.38,0.39,0.36,0.36,762000
2012-08-01,0.38,0.38,0.36,0.365,974500
2012-08-02,0.365,0.375,0.36,0.36,1518000
2012-08-03,0.37,0.445,0.36,0.38,13514000
2012-08-06,0.375,0.395,0.375,0.395,1770000
2012-08-07,0.385,0.4,0.385,0.39,842000
2012-08-08,0.4,0.42,0.395,0.41,3030000
2012-08-09,0.415,0.45,0.41,0.44,6370000
2012-08-10,0.44,0.44,0.41,0.43,3376000
2012-08-13,0.43,0.43,0.415,0.415,398000
2012-08-14,0.42,0.42,0.4,0.415,1150000
2012-08-15,0.41,0.41,0.395,0.405,1388000
2012-08-16,0.41,0.41,0.4,0.405,510000
2012-08-17,0.415,0.43,0.405,0.41,828000
2012-08-20,0.405,0.415,0.405,0.415,214000
2012-08-21,0.41,0.42,0.405,0.405,394000
2012-08-22,0.405,0.41,0.4,0.41,1002000
2012-08-23,0.405,0.425,0.4,0.425,2780000
2012-08-24,0.41,0.46,0.41,0.45,6896000
2012-08-27,0.45,0.45,0.42,0.43,1842000
2012-08-28,0.43,0.43,0.41,0.425,1104000
2012-08-29,0.41,0.415,0.41,0.41,716000
2012-08-30,0.41,0.41,0.4,0.4,462000
2012-08-31,0.405,0.41,0.4,0.4,1102000
2012-09-03,0.41,0.415,0.395,0.415,1078000
2012-09-04,0.415,0.415,0.415,0.415,4000
2012-09-05,0.4,0.4,0.39,0.4,744000
2012-09-06,0.395,0.395,0.39,0.395,330000
2012-09-07,0.395,0.41,0.395,0.41,3764000
2012-09-10,0.405,0.41,0.405,0.41,288000
2012-09-11,0.4,0.4,0.39,0.395,402000
2012-09-12,0.4,0.425,0.4,0.415,2272000
2012-09-13,0.4,0.42,0.4,0.41,712000
2012-09-14,0.41,0.43,0.41,0.43,5714000
2012-09-17,0.435,0.435,0.405,0.41,2514000
2012-09-18,0.41,0.415,0.405,0.41,1108000
2012-09-19,0.41,0.41,0.405,0.41,1897500
2012-09-20,0.41,0.41,0.4,0.4,1184000
2012-09-21,0.4,0.425,0.355,0.38,4710000
2012-09-24,0.38,0.38,0.36,0.38,4240000
2012-09-25,0.39,0.39,0.375,0.38,1138000
2012-09-26,0.38,0.385,0.38,0.38,488000
2012-09-27,0.375,0.385,0.375,0.38,180000
2012-09-28,0.38,0.395,0.37,0.395,1208000
2012-10-03,0.38,0.385,0.375,0.375,802000
2012-10-04,0.38,0.385,0.38,0.385,190000
2012-10-05,0.38,0.4,0.38,0.4,1158000
2012-10-08,0.4,0.4,0.395,0.395,214000
2012-10-09,0.385,0.41,0.385,0.4,2548000
2012-10-10,0.385,0.41,0.385,0.405,2834000
2012-10-11,0.405,0.405,0.4,0.405,258000
2012-10-12,0.395,0.41,0.395,0.405,1640000
2012-10-15,0.4,0.405,0.395,0.395,505000
2012-10-16,0.4,0.405,0.395,0.395,970000
2012-10-17,0.395,0.42,0.395,0.415,9472000
2012-10-18,0.415,0.44,0.41,0.415,10684000
2012-10-19,0.42,0.42,0.405,0.415,1388000
2012-10-22,0.4,0.42,0.4,0.415,1760000
2012-10-24,0.415,0.53,0.415,0.52,54954000
2012-10-25,0.53,0.54,0.475,0.48,24560000
2012-10-26,0.48,0.52,0.47,0.495,13526000
2012-10-29,0.5,0.5,0.46,0.47,4930000
2012-10-30,0.475,0.51,0.475,0.48,6498000
2012-10-31,0.485,0.49,0.475,0.48,1372000
2012-11-01,0.475,0.495,0.475,0.48,2746000
2012-11-02,0.48,0.5,0.48,0.495,5150000
2012-11-05,0.485,0.54,0.485,0.52,9344000
2012-11-06,0.52,0.52,0.495,0.51,3364000
2012-11-07,0.51,0.51,0.485,0.495,5338000
2012-11-08,0.49,0.495,0.475,0.485,3908000
2012-11-09,0.475,0.485,0.475,0.475,1526000
2012-11-12,0.475,0.52,0.475,0.49,3918000
2012-11-13,0.48,0.495,0.48,0.485,1498000
2012-11-14,0.495,0.495,0.48,0.49,1816000
2012-11-15,0.49,0.49,0.475,0.475,3046000
2012-11-16,0.48,0.48,0.475,0.475,704000
2012-11-19,0.475,0.48,0.465,0.47,998000
2012-11-20,0.48,0.48,0.465,0.47,1734000
2012-11-21,0.475,0.49,0.465,0.475,2374000
2012-11-22,0.475,0.485,0.475,0.475,700000
2012-11-23,0.47,0.47,0.47,0.47,310000
2012-11-26,0.465,0.48,0.465,0.465,518000
2012-11-27,0.465,0.47,0.46,0.47,270000
2012-11-28,0.46,0.465,0.46,0.465,130000
2012-11-29,0.465,0.48,0.46,0.46,510000
2012-11-30,0.46,0.48,0.46,0.47,602000
2012-12-03,0.465,0.47,0.45,0.455,658000
2012-12-04,0.455,0.46,0.45,0.45,718000
2012-12-05,0.45,0.47,0.45,0.465,1022000
2012-12-06,0.455,0.47,0.455,0.465,492000
2012-12-07,0.46,0.48,0.46,0.475,1628000
2012-12-10,0.47,0.485,0.465,0.47,844000
2012-12-11,0.475,0.475,0.46,0.465,690000
2012-12-12,0.475,0.48,0.47,0.475,1126000
2012-12-13,0.48,0.49,0.48,0.485,2766000
2012-12-14,0.485,0.485,0.47,0.48,802000
2012-12-17,0.47,0.475,0.47,0.47,1490000
2012-12-18,0.47,0.475,0.47,0.47,1976000
2012-12-19,0.47,0.485,0.47,0.475,3172000
2012-12-20,0.47,0.47,0.455,0.455,2934000
2012-12-21,0.455,0.455,0.43,0.43,5364000
2012-12-24,0.45,0.47,0.44,0.445,3610000
2012-12-27,0.435,0.45,0.435,0.44,1650000
2012-12-28,0.445,0.45,0.44,0.45,974000
2012-12-31,0.455,0.455,0.44,0.45,200000
2013-01-02,0.45,0.475,0.45,0.47,3154000
2013-01-03,0.46,0.5,0.46,0.49,8150000
2013-01-04,0.485,0.49,0.47,0.48,3658000
2013-01-07,0.485,0.52,0.485,0.51,11338000
2013-01-08,0.51,0.51,0.49,0.495,2595464
2013-01-09,0.51,0.55,0.51,0.54,19722000
2013-01-10,0.54,0.56,0.52,0.53,12072000
2013-01-11,0.53,0.53,0.49,0.5,5512000
2013-01-14,0.5,0.53,0.495,0.52,3412000
2013-01-15,0.52,0.52,0.5,0.5,2404000
2013-01-16,0.5,0.51,0.495,0.51,1266000
2013-01-17,0.5,0.51,0.485,0.495,3306000
2013-01-18,0.5,0.51,0.495,0.5,2022000
2013-01-21,0.51,0.53,0.51,0.51,1666000
2013-01-22,0.52,0.53,0.51,0.53,3498000
2013-01-23,0.53,0.58,0.53,0.57,19434000
2013-01-24,0.59,0.64,0.58,0.6,36434000
2013-01-25,0.6,0.61,0.55,0.57,7732000
2013-01-28,0.57,0.57,0.51,0.54,7442000
2013-01-29,0.53,0.56,0.52,0.55,4364000
2013-01-30,0.55,0.57,0.54,0.54,1776000
2013-01-31,0.53,0.56,0.52,0.55,3862000
2013-02-01,0.53,0.56,0.53,0.56,1754000
2013-02-04,0.56,0.56,0.53,0.54,3134000
2013-02-05,0.53,0.55,0.52,0.55,2226000
2013-02-06,0.54,0.55,0.53,0.54,850000
2013-02-07,0.54,0.56,0.54,0.55,2326000
2013-02-08,0.54,0.56,0.54,0.54,1878000
2013-02-14,0.54,0.55,0.54,0.54,118000
2013-02-15,0.53,0.54,0.52,0.54,828000
2013-02-18,0.54,0.54,0.53,0.54,556000
2013-02-19,0.54,0.55,0.53,0.53,1422000
2013-02-20,0.54,0.55,0.54,0.54,1340000
2013-02-21,0.53,0.53,0.51,0.52,2624000
2013-02-22,0.51,0.51,0.5,0.5,1560000
2013-02-25,0.5,0.52,0.5,0.5,995300
2013-02-26,0.5,0.51,0.48,0.495,1562000
2013-02-27,0.49,0.5,0.485,0.49,594000
2013-02-28,0.5,0.51,0.49,0.51,2756000
2013-03-01,0.5,0.52,0.5,0.51,680000
2013-03-04,0.495,0.5,0.49,0.495,1048000
2013-03-05,0.51,0.51,0.485,0.49,1498000
2013-03-06,0.5,0.51,0.5,0.5,974000
2013-03-07,0.51,0.51,0.495,0.495,1016000
2013-03-08,0.5,0.51,0.5,0.5,842000
2013-03-11,0.495,0.5,0.485,0.485,3542000
2013-03-12,0.485,0.495,0.475,0.475,918000
2013-03-13,0.485,0.485,0.46,0.47,588000
2013-03-14,0.465,0.475,0.465,0.475,898000
2013-03-15,0.455,0.48,0.455,0.46,1513970
2013-03-18,0.44,0.455,0.44,0.45,189939
2013-03-19,0.44,0.455,0.44,0.44,532000
2013-03-20,0.47,0.47,0.46,0.47,368000
2013-03-21,0.46,0.47,0.43,0.445,2280000
2013-03-22,0.445,0.47,0.43,0.45,1354000
2013-03-25,0.455,0.455,0.445,0.445,142000
2013-03-26,0.45,0.455,0.45,0.455,124000
2013-03-27,0.445,0.465,0.445,0.455,274000
2013-03-28,0.44,0.465,0.44,0.46,122000
2013-04-02,0.45,0.465,0.45,0.45,340000
2013-04-03,0.45,0.45,0.43,0.43,144000
2013-04-05,0.43,0.445,0.4,0.415,2000000
2013-04-08,0.405,0.41,0.4,0.41,306000
2013-04-09,0.41,0.42,0.41,0.415,372000
2013-04-10,0.42,0.42,0.41,0.415,500000
2013-04-11,0.42,0.43,0.41,0.42,786000
2013-04-12,0.425,0.45,0.42,0.445,1152000
2013-04-15,0.45,0.45,0.42,0.42,440000
2013-04-16,0.415,0.43,0.415,0.42,892000
2013-04-17,0.415,0.45,0.415,0.45,62000
2013-04-18,0.44,0.45,0.44,0.44,624000
2013-04-19,0.45,0.45,0.42,0.44,356000
2013-04-22,0.425,0.43,0.425,0.425,152000
2013-04-23,0.44,0.44,0.435,0.435,36000
2013-04-24,0.425,0.45,0.42,0.45,268000
2013-04-25,0.45,0.45,0.43,0.43,490000
2013-04-26,0.435,0.46,0.43,0.43,504000
2013-04-29,0.43,0.44,0.43,0.43,236000
2013-04-30,0.435,0.44,0.43,0.43,298000
2013-05-02,0.415,0.42,0.395,0.415,1152000
2013-05-03,0.41,0.42,0.405,0.415,570000
2013-05-06,0.415,0.44,0.415,0.44,364000
2013-05-07,0.45,0.46,0.415,0.455,1828000
2013-05-08,0.45,0.455,0.44,0.45,1180000
2013-05-09,0.44,0.44,0.425,0.435,848000
2013-05-10,0.435,0.435,0.42,0.425,904000
2013-05-13,0.425,0.52,0.425,0.5,19426000
2013-05-14,0.5,0.51,0.475,0.48,8218000
2013-05-15,0.48,0.485,0.465,0.475,1302000
2013-05-16,0.47,0.48,0.47,0.47,2726000
2013-05-20,0.46,0.485,0.43,0.47,3954000
2013-05-21,0.47,0.51,0.47,0.495,10698000
2013-05-22,0.495,0.5,0.48,0.485,536000
2013-05-23,0.485,0.49,0.475,0.49,1276000
2013-05-24,0.49,0.495,0.47,0.485,1802000
2013-05-27,0.475,0.5,0.45,0.485,2598000
2013-05-28,0.49,0.51,0.485,0.49,1392000
2013-05-29,0.49,0.49,0.48,0.485,1166000
2013-05-30,0.47,0.48,0.47,0.47,3390000
2013-05-31,0.475,0.56,0.475,0.51,15578000
2013-06-03,0.51,0.52,0.5,0.51,2068000
2013-06-04,0.51,0.51,0.49,0.495,1188000
2013-06-05,0.5,0.51,0.485,0.5,1836000
2013-06-06,0.49,0.49,0.475,0.49,1178000
2013-06-07,0.47,0.485,0.47,0.48,2456000
2013-06-10,0.475,0.49,0.475,0.49,598000
2013-06-11,0.49,0.51,0.47,0.485,1678000
2013-06-13,0.47,0.47,0.45,0.46,6466000
2013-06-14,0.46,0.47,0.455,0.455,948000
2013-06-17,0.455,0.465,0.455,0.455,532000
2013-06-18,0.455,0.475,0.455,0.47,2308000
2013-06-19,0.46,0.465,0.455,0.455,1298000
2013-06-20,0.45,0.455,0.45,0.45,296000
2013-06-21,0.44,0.445,0.41,0.44,1896000
2013-06-24,0.435,0.435,0.4,0.41,4624000
2013-06-25,0.415,0.415,0.395,0.4,1814000
2013-06-26,0.415,0.43,0.405,0.43,1504000
2013-06-27,0.415,0.42,0.405,0.405,934000
2013-06-28,0.405,0.415,0.405,0.405,1054000
2013-07-02,0.405,0.42,0.405,0.41,786000
2013-07-03,0.42,0.42,0.39,0.42,1440000
2013-07-04,0.41,0.43,0.41,0.42,212000
2013-07-05,0.41,0.425,0.405,0.425,332000
2013-07-08,0.405,0.42,0.405,0.42,316000
2013-07-09,0.425,0.425,0.415,0.42,76000
2013-07-10,0.41,0.42,0.405,0.42,532000
2013-07-11,0.405,0.42,0.4,0.41,2644000
2013-07-12,0.41,0.42,0.41,0.415,764000
2013-07-15,0.415,0.43,0.415,0.42,1430000
2013-07-16,0.41,0.42,0.41,0.415,698000
2013-07-17,0.415,0.445,0.415,0.435,1890000
2013-07-18,0.425,0.435,0.42,0.435,240000
2013-07-19,0.435,0.435,0.41,0.41,782000
2013-07-22,0.41,0.415,0.405,0.41,920000
2013-07-23,0.415,0.43,0.415,0.42,3578000
2013-07-24,0.41,0.42,0.41,0.415,682000
2013-07-25,0.42,0.43,0.42,0.425,1082000
2013-07-26,0.42,0.435,0.41,0.43,1938000
2013-07-29,0.425,0.425,0.41,0.42,1352000
2013-07-30,0.41,0.42,0.41,0.415,678000
2013-07-31,0.415,0.425,0.415,0.415,706000
2013-08-01,0.415,0.42,0.415,0.42,452000
2013-08-02,0.425,0.47,0.42,0.44,7785400
2013-08-05,0.44,0.44,0.425,0.435,696000
2013-08-06,0.43,0.43,0.42,0.425,2714000
2013-08-07,0.43,0.43,0.42,0.42,1506000
2013-08-08,0.43,0.435,0.425,0.435,1122000
2013-08-09,0.43,0.43,0.42,0.42,722000
2013-08-12,0.42,0.43,0.42,0.43,1254000
2013-08-13,0.435,0.435,0.42,0.435,1470000
2013-08-15,0.44,0.44,0.43,0.43,380000
2013-08-16,0.42,0.43,0.42,0.43,204000
2013-08-19,0.425,0.435,0.42,0.425,914000
2013-08-20,0.42,0.425,0.415,0.415,956000
2013-08-21,0.41,0.43,0.41,0.43,1730000
2013-08-22,0.42,0.425,0.415,0.415,1000000
2013-08-23,0.415,0.425,0.415,0.425,234000
2013-08-26,0.425,0.425,0.41,0.425,514000
2013-08-27,0.415,0.415,0.415,0.415,170000
2013-08-28,0.415,0.42,0.41,0.41,1158000
2013-08-29,0.41,0.42,0.41,0.42,630000
2013-08-30,0.42,0.425,0.41,0.41,1112000
2013-09-02,0.42,0.42,0.41,0.415,910000
2013-09-03,0.42,0.42,0.41,0.42,506000
2013-09-04,0.415,0.415,0.405,0.415,1386000
2013-09-05,0.41,0.425,0.41,0.425,864000
2013-09-06,0.425,0.445,0.42,0.445,2088000
2013-09-09,0.445,0.45,0.43,0.435,1138000
2013-09-10,0.435,0.435,0.4,0.43,1928000
2013-09-11,0.435,0.445,0.42,0.435,2978000
2013-09-12,0.45,0.45,0.43,0.44,1654000
2013-09-13,0.445,0.445,0.43,0.43,488000
2013-09-16,0.43,0.44,0.43,0.435,828000
2013-09-17,0.43,0.435,0.425,0.425,390000
2013-09-18,0.43,0.43,0.39,0.405,9488000
2013-09-19,0.41,0.41,0.4,0.405,1320000
2013-09-23,0.405,0.41,0.405,0.405,558000
2013-09-24,0.4,0.415,0.4,0.415,730000
2013-09-25,0.415,0.415,0.405,0.415,1616000
2013-09-26,0.415,0.415,0.4,0.405,888000
2013-09-27,0.4,0.405,0.4,0.405,1914000
2013-09-30,0.395,0.4,0.395,0.4,20000
2013-10-02,0.4,0.415,0.4,0.41,1840000
2013-10-03,0.405,0.405,0.405,0.405,266000
2013-10-04,0.405,0.41,0.405,0.41,548000
2013-10-07,0.41,0.44,0.4,0.42,5828000
2013-10-08,0.415,0.44,0.41,0.43,4238000
2013-10-09,0.43,0.51,0.43,0.485,30088626
2013-10-10,0.48,0.49,0.47,0.47,5174000
2013-10-11,0.48,0.485,0.465,0.475,3466000
2013-10-15,0.48,0.56,0.475,0.54,24612000
2013-10-16,0.53,0.6,0.51,0.56,17988000
2013-10-17,0.56,0.59,0.54,0.56,3898000
2013-10-18,0.57,0.57,0.53,0.53,4800000
2013-10-21,0.54,0.58,0.54,0.54,6408000
2013-10-22,0.54,0.55,0.52,0.52,1552000
2013-10-23,0.52,0.54,0.495,0.5,3900000
2013-10-24,0.495,0.495,0.485,0.485,1112000
2013-10-25,0.48,0.495,0.475,0.48,1534000
2013-10-28,0.48,0.495,0.46,0.475,1172000
2013-10-29,0.49,0.49,0.475,0.49,710000
2013-10-30,0.47,0.485,0.47,0.485,848000
2013-10-31,0.48,0.49,0.475,0.48,748000
2013-11-01,0.48,0.485,0.48,0.48,240000
2013-11-04,0.485,0.5,0.485,0.495,1698000
2013-11-05,0.495,0.495,0.485,0.495,128000
2013-11-06,0.5,0.54,0.48,0.51,10350000
2013-11-07,0.51,0.52,0.5,0.51,3372000
2013-11-08,0.5,0.51,0.495,0.51,906000
2013-11-11,0.5,0.5,0.49,0.5,1582000
2013-11-12,0.5,0.51,0.495,0.495,1194000
2013-11-13,0.49,0.51,0.49,0.51,1214000
2013-11-14,0.51,0.53,0.49,0.51,2998000
2013-11-15,0.52,0.53,0.51,0.51,1850000
2013-11-18,0.52,0.56,0.51,0.54,5398000
2013-11-19,0.54,0.55,0.52,0.53,2810000
2013-11-20,0.52,0.54,0.52,0.53,932000
2013-11-21,0.53,0.55,0.53,0.53,2208000
2013-11-22,0.54,0.55,0.52,0.52,3460000
2013-11-25,0.54,0.54,0.53,0.53,1016000
2013-11-26,0.53,0.55,0.53,0.55,3380000
2013-11-27,0.55,0.55,0.53,0.53,1178000
2013-11-28,0.54,0.54,0.52,0.52,1588000
2013-11-29,0.52,0.54,0.52,0.53,742000
2013-12-02,0.51,0.54,0.51,0.53,892000
2013-12-03,0.53,0.54,0.52,0.52,2202000
2013-12-04,0.52,0.53,0.52,0.52,902000
2013-12-05,0.52,0.54,0.52,0.53,4034000
2013-12-06,0.53,0.53,0.52,0.52,1652000
2013-12-09,0.53,0.58,0.53,0.55,11308000
2013-12-10,0.56,0.58,0.54,0.54,2490000
2013-12-11,0.54,0.55,0.53,0.54,1412000
2013-12-12,0.53,0.54,0.52,0.53,2686000
2013-12-13,0.53,0.54,0.53,0.53,1292000
2013-12-16,0.53,0.55,0.53,0.53,1892000
2013-12-17,0.53,0.54,0.53,0.54,440000
2013-12-18,0.54,0.55,0.54,0.55,1558000
2013-12-19,0.55,0.55,0.53,0.53,1444500
2013-12-20,0.53,0.55,0.53,0.54,1182000
2013-12-23,0.54,0.54,0.52,0.52,922000
2013-12-24,0.53,0.54,0.53,0.53,424000
2013-12-27,0.55,0.56,0.53,0.54,2756000
2013-12-30,0.55,0.56,0.55,0.55,3550000
2013-12-31,0.56,0.57,0.55,0.56,1508000
2014-01-02,0.58,0.64,0.56,0.63,20494000
2014-01-03,0.63,0.67,0.62,0.63,12392000
2014-01-06,0.63,0.91,0.62,0.9,59016000
2014-01-07,0.92,0.92,0.77,0.81,30078000
2014-01-08,0.81,0.85,0.73,0.84,13557000
2014-01-09,0.82,0.84,0.79,0.8,5491000
2014-01-10,0.81,0.84,0.8,0.81,7482000
2014-01-13,0.81,0.82,0.74,0.74,6574000
2014-01-14,0.74,0.76,0.72,0.75,2942000
2014-01-15,0.75,0.83,0.75,0.83,8968000
2014-01-16,0.83,0.83,0.83,0.83,0
2014-01-17,0.83,0.83,0.83,0.83,0
2014-01-20,0.83,0.83,0.83,0.83,0
2014-01-21,0.83,0.83,0.83,0.83,0
2014-01-22,0.83,0.83,0.83,0.83,0
2014-01-23,0.83,0.83,0.83,0.83,0
2014-01-24,4.99,5,2.95,3.92,734088145
2014-01-27,3.7,4.1,3.53,3.81,216122870
2014-01-28,3.86,3.99,3.72,3.8,67512001
2014-01-29,3.87,3.92,3.42,3.52,87173000
2014-01-30,3.26,3.72,3.25,3.67,48555000
2014-02-04,3.5,3.86,3.5,3.76,34402000
2014-02-05,3.81,3.85,3.35,3.44,32924000
2014-02-06,3.35,3.39,2.44,2.61,141363000
2014-02-07,2.63,2.71,2.19,2.45,135231000
2014-02-10,2.45,2.89,2.38,2.74,86872300
2014-02-11,2.75,2.88,2.65,2.72,31561000
2014-02-12,2.71,2.76,2.6,2.7,18243646
2014-02-13,2.7,3.44,2.64,3.36,115296000
2014-02-14,3.43,3.52,3.16,3.29,62201000
2014-02-17,3.48,4.32,3.47,4.12,195588505
2014-02-18,4.2,4.53,4.15,4.25,108934500
2014-02-19,4.28,4.32,4.06,4.21,39419000
2014-02-20,4.19,4.5,4.13,4.27,83925500
2014-02-21,4.33,4.42,4.2,4.24,27173500
2014-02-24,4.18,4.24,4.06,4.13,20158000
2014-02-25,4.1,4.17,3.67,3.9,61225000
2014-02-26,3.92,4.29,3.8,4.17,53073000
2014-02-27,4.2,4.35,4.1,4.2,36862000
2014-02-28,4.2,4.26,4.02,4.22,23335769
2014-03-03,4.12,4.31,4.12,4.25,18501889
2014-03-04,4.21,4.43,4.2,4.36,37194000
2014-03-05,4.38,5.07,4.31,5.05,166738870
2014-03-06,5.06,6.89,4.96,6.8,217358304
2014-03-07,7.08,8.3,7.08,7.3,204312130
2014-03-10,7.3,7.77,6.71,7.37,109072500
2014-03-11,7.49,7.59,7.17,7.37,52619000
2014-03-12,6.85,7,5.83,6.02,117296780
2014-03-13,5.9,6.58,5.82,5.97,56189200
2014-03-14,5.9,5.9,5.03,5.5,92667500
2014-03-17,5.2,5.38,4.84,4.97,69123000
2014-03-18,4.72,5.6,4.7,5.35,81953600
2014-03-19,5.35,5.58,5.1,5.11,25922000
2014-03-20,5.01,5.55,4.91,5.24,38948000
2014-03-21,5.31,5.45,5.15,5.23,21673800
2014-03-24,5.38,5.57,5.19,5.26,17927600
2014-03-25,5.16,5.28,5,5.09,17779600
2014-03-26,5.12,6.2,4.95,6.14,60434060
2014-03-27,6,6.28,5.44,5.69,70037100
2014-03-28,5.75,6.08,5.7,5.85,30244000
2014-03-31,5.9,5.9,5.61,5.7,15790100
2014-04-01,5.7,5.91,5.61,5.67,20149000
2014-04-02,5.76,5.76,5.26,5.36,22241400
2014-04-03,5.38,5.77,5.16,5.46,37998400
2014-04-04,5.39,5.77,5.37,5.6,24730000
2014-04-07,5.4,5.7,5.08,5.14,30356000
2014-04-08,5.26,5.35,5.15,5.17,15520000
2014-04-09,5.38,5.38,5.19,5.27,9734000
2014-04-10,5.3,5.45,5.18,5.33,26358000
2014-04-11,5.28,5.28,5.08,5.16,14946000
2014-04-14,5.09,5.11,4.61,4.8,20990000
2014-04-15,4.8,4.84,4.47,4.54,19160000
2014-04-16,4.59,4.72,4.5,4.52,7394000
2014-04-17,4.62,4.68,4.53,4.57,6282000
2014-04-22,4.58,4.69,4.42,4.63,7019000
2014-04-23,4.61,5.29,4.61,5.07,37938000
2014-04-24,5.08,5.19,4.78,4.8,15016000
2014-04-25,4.8,4.97,4.71,4.74,11760900
2014-04-28,4.73,4.74,4.49,4.53,9828000
2014-04-29,4.53,4.53,4.1,4.36,22906000
2014-04-30,4.28,4.58,4.26,4.31,10054000
2014-05-02,4.35,4.89,4.35,4.86,19484000
2014-05-05,5.05,5.33,5.01,5.21,34066950
2014-05-07,5.23,6.88,5.23,6.29,111929631
2014-05-08,6.39,6.62,6.01,6.29,82474982
2014-05-09,6.2,6.27,6.01,6.1,27589322
2014-05-12,6.18,6.53,5.96,5.97,27274000
2014-05-13,5.95,6.09,5.56,5.64,23725000
2014-05-14,5.68,6.22,5.66,5.97,29030000
2014-05-15,6.05,6.05,5.85,5.91,11261322
2014-05-16,5.89,6.17,5.84,6.07,20744301
2014-05-19,6.07,6.13,5.97,6,8364495
2014-05-20,6.05,6.08,5.8,5.84,10859000
2014-05-21,5.89,6,5.8,5.82,14926000
2014-05-22,5.89,5.93,5.73,5.82,14230000
2014-05-23,5.83,6.04,5.83,5.87,14344000
2014-05-26,5.94,6,5.85,5.89,11239000
2014-05-27,5.9,5.94,5.81,5.83,4824000
2014-05-28,5.83,5.92,5.79,5.79,8904000
2014-05-29,5.87,6.03,5.79,5.86,19868000
2014-05-30,5.94,6.41,5.9,6.19,44470922
2014-06-03,6.29,6.39,6.05,6.07,17721159
2014-06-04,6.17,6.17,5.96,6.03,7192000
2014-06-05,6.06,6.13,5.99,6.05,5895453
2014-06-06,6.09,6.09,5.85,5.89,9540000
2014-06-09,5.91,6.03,5.65,6,12265960
2014-06-10,6,6.1,5.91,5.96,9537653
2014-06-11,5.91,6.04,5.91,5.96,5542500
2014-06-12,5.97,6.14,5.94,6.03,9969559
2014-06-13,6.03,6.05,5.98,6.03,4013350
2014-06-16,6.02,6.14,5.98,5.99,7838000
2014-06-17,5.99,6.03,5.8,5.84,8290000
2014-06-18,5.89,6,5.86,5.87,7104000
2014-06-19,5.95,5.96,5.83,5.84,5167300
2014-06-20,5.93,5.95,5.84,5.93,5690000
2014-06-23,5.98,5.98,5.8,5.83,4770000
2014-06-24,5.89,5.89,5.8,5.86,3804544
2014-06-25,5.86,5.91,5.8,5.84,6124000
2014-06-26,5.86,6.04,5.84,6.01,11654000
2014-06-27,6.26,6.3,6.03,6.04,13060000
2014-06-30,6.04,6.08,5.96,6.02,6004000
2014-07-02,6.05,6.05,5.9,5.95,6126000
2014-07-03,6,6.01,5.88,5.92,6882266
2014-07-04,5.95,6.1,5.9,5.98,7334266
2014-07-07,6.01,6.04,5.97,6,3915471
2014-07-08,5.99,6.05,5.95,5.99,4514076
2014-07-09,6,6.05,5.93,5.94,5432000
2014-07-10,6.02,6.02,5.88,5.91,3532000
2014-07-11,5.95,5.98,5.81,5.86,8594600
2014-07-14,5.93,5.96,5.82,5.86,3754000
2014-07-15,5.85,5.91,5.84,5.87,3392000
2014-07-16,5.88,5.89,5.82,5.87,1938051
2014-07-17,5.91,6.07,5.85,6,8768000
2014-07-18,5.95,6.03,5.9,6,2516000
2014-07-21,6,6.33,5.98,6.02,18754000
2014-07-22,6.02,6.18,6.01,6.1,13358445
2014-07-23,6.13,6.13,5.98,6.03,6598178
2014-07-24,6.07,6.07,5.96,6.05,3971000
2014-07-25,6.04,6.12,5.98,6.07,8409000
2014-07-28,6.05,6.27,6,6.1,15669000
2014-07-29,6.12,6.18,6.07,6.09,7408000
2014-07-30,6.1,6.13,5.95,5.98,6326100
2014-07-31,5.97,6.03,5.9,5.94,3934391
2014-08-01,5.88,5.93,5.85,5.86,5188484
2014-08-04,5.81,5.91,5.81,5.89,2540000
2014-08-05,5.9,6.03,5.84,5.99,3405800
2014-08-06,6,6,5.88,5.96,3738005
2014-08-07,5.9,5.98,5.85,5.93,1875182
2014-08-08,5.87,5.94,5.81,5.85,3330000
2014-08-11,5.9,5.92,5.82,5.86,2982000
2014-08-12,5.87,5.92,5.79,5.9,4289182
2014-08-13,5.92,5.96,5.88,5.95,5634100
2014-08-14,5.99,6.15,5.9,6.02,8824000
2014-08-15,5.99,6.02,5.89,5.95,3032000
2014-08-18,5.97,5.97,5.85,5.92,3023300
2014-08-19,5.9,5.95,5.86,5.94,2160000
2014-08-20,5.94,6.08,5.84,6.01,5536000
2014-08-21,6.02,6.04,5.9,5.99,3173000
2014-08-22,6.01,6.03,5.89,5.91,2008000
2014-08-25,5.9,6,5.87,6,5264000
2014-08-26,6,6.03,5.98,6.03,4376000
2014-08-27,6.05,6.06,5.96,6,4126000
2014-08-28,6.03,6.1,5.94,6.08,5242000
2014-08-29,6.1,6.63,6.03,6.1,55841500
2014-09-01,6.11,6.52,6.05,6.2,29244000
2014-09-02,6.2,6.51,6.2,6.43,25144000
2014-09-03,6.48,6.51,6.3,6.34,15092000
2014-09-04,6.38,6.38,6.24,6.28,10771814
2014-09-05,6.31,6.31,6.11,6.18,7918000
2014-09-08,6.2,6.23,6.07,6.09,5687000
2014-09-10,6.12,6.25,6.09,6.11,8045802
2014-09-11,6.11,6.35,6.11,6.25,9280000
2014-09-12,6.29,6.29,6.13,6.15,5000500
2014-09-15,6.15,6.16,5.92,6.02,7662000
2014-09-16,5.98,6.15,5.91,5.95,7232000
2014-09-17,6,6.03,5.9,5.95,8376000
2014-09-18,5.96,6.05,5.86,5.96,7793000
2014-09-19,6.05,6.23,5.95,6.17,42298716
2014-09-22,6.19,6.25,5.85,5.91,21825000
2014-09-23,5.91,5.91,5.02,5.12,25003264
2014-09-24,4.99,4.99,4.51,4.82,30361530
2014-09-25,4.86,5.18,4.86,4.95,15315400
2014-09-26,4.9,4.94,4.71,4.84,7522000
2014-09-29,4.6,4.77,4.55,4.77,6486000
2014-09-30,4.67,4.77,4.63,4.72,5572000
2014-10-03,4.66,4.68,4.55,4.65,4869278
2014-10-06,4.61,4.86,4.61,4.79,3896000
2014-10-07,4.79,4.85,4.7,4.71,3284280
2014-10-08,4.71,4.75,4.62,4.63,5160500
2014-10-09,4.66,4.78,4.65,4.73,3140000
2014-10-10,4.7,4.7,4.59,4.6,2492000
2014-10-13,4.59,4.6,4.32,4.35,7166478
2014-10-14,4.25,4.3,4.06,4.16,13260000
2014-10-15,4.11,4.3,4.11,4.14,5184000
2014-10-16,4.1,4.15,3.97,4.04,7041700
2014-10-17,4.01,4.1,3.97,4.05,4824000
2014-10-20,4.05,4.11,3.99,4.06,2476151
2014-10-21,4.05,4.06,3.81,3.88,7502000
2014-10-22,3.96,5.06,3.96,4.99,52596000
2014-10-23,5.01,5.04,4.64,4.69,25738000
2014-10-24,4.78,5.18,4.7,4.78,25760200
2014-10-27,4.85,4.85,4.51,4.57,6285924
2014-10-28,4.53,4.65,4.53,4.62,3789200
2014-10-29,4.67,4.68,4.5,4.55,3660900
2014-10-30,4.59,4.94,4.54,4.75,12006000
2014-10-31,4.85,4.98,4.8,4.84,9859560
2014-11-03,4.9,4.96,4.72,4.84,4814058
2014-11-04,4.84,4.88,4.78,4.8,1882000
2014-11-05,4.87,4.93,4.81,4.85,2198000
2014-11-06,4.83,4.9,4.73,4.88,1940000
2014-11-07,4.88,4.96,4.8,4.88,3971600
2014-11-10,4.95,5.24,4.9,5.12,21080000
2014-11-11,5.1,5.38,5.1,5.2,12112510
2014-11-12,5.47,5.71,5.3,5.63,204252000
2014-11-13,5.69,6.09,5.64,6.08,34162501
2014-11-14,6.12,6.26,5.94,6.05,24989600
2014-11-17,6.08,6.14,5.59,5.6,13568390
2014-11-18,5.75,5.94,5.41,5.93,10716546
2014-11-19,5.93,5.94,5.63,5.72,9163000
2014-11-20,5.8,5.82,5.57,5.6,6888000
2014-11-21,5.56,5.68,5.43,5.49,9863923
2014-11-24,5.6,5.66,5.26,5.31,10946000
2014-11-25,5.28,5.5,5.28,5.38,5484535
2014-11-26,5.33,5.4,5.2,5.29,7282714
2014-11-27,5.33,5.36,5.11,5.29,5788000
2014-11-28,5.29,5.84,5.29,5.46,28266000
2014-12-01,5.36,5.71,5.36,5.46,12026000
2014-12-02,5.54,5.56,5.45,5.5,4551923
2014-12-03,5.55,5.55,5.27,5.34,5306000
2014-12-04,5.5,5.57,5.38,5.4,6044001
2014-12-05,5.41,5.48,5.3,5.32,5264000
2014-12-08,5.39,5.44,5.16,5.22,5822000
2014-12-09,5.27,5.27,4.9,4.92,8720000
2014-12-10,4.92,5.37,4.9,5.26,9154000
2014-12-11,5.2,5.59,5.18,5.53,9242100
2014-12-12,5.43,5.56,5.36,5.4,3906000
2014-12-15,5.4,5.52,5.35,5.5,30637820
2014-12-16,5.5,5.57,5.42,5.45,4186944
2014-12-17,5.42,5.51,5.25,5.29,5507498
2014-12-18,5.32,5.45,5.25,5.32,2476565
2014-12-19,5.35,5.4,5.12,5.17,5500138
2014-12-22,5.17,5.34,5.17,5.26,2522000
2014-12-23,5.3,5.3,5.09,5.14,1991854
2014-12-24,5.14,5.21,5.07,5.14,2644924
2014-12-29,5.1,5.22,5.08,5.17,2882924
2014-12-30,5.24,5.24,5.04,5.05,3464000
2014-12-31,5.06,5.14,5.03,5.09,2838266
2015-01-02,5.15,5.27,5.06,5.11,4726000
2015-01-05,5.11,5.19,4.95,4.97,9307166
2015-01-06,4.92,5.01,4.9,5,4502399
2015-01-07,5.01,5.02,4.91,4.97,4340849
2015-01-08,4.95,5,4.93,5,3730000
2015-01-09,4.99,5.2,4.95,4.99,10526000
2015-01-12,5.02,5.06,4.93,4.98,2268000
2015-01-13,4.98,5.13,4.95,5.05,7616807
2015-01-14,5.11,5.62,5.06,5.18,22444700
2015-01-15,5.24,5.49,5.15,5.38,9590249
2015-01-16,5.41,5.42,5.21,5.22,6191814
2015-01-19,5.22,5.29,5,5.06,4488000
2015-01-20,5.02,5.18,5.02,5.15,4886040
2015-01-21,5.2,5.32,5.18,5.29,4380260
2015-01-22,5.33,5.33,5.21,5.22,2948500
2015-01-23,5.25,5.39,5.23,5.31,4359242
2015-01-26,5.31,5.34,5.1,5.25,6353460
2015-01-27,5.3,5.52,5.25,5.42,9338862
2015-01-28,5.44,5.52,5.3,5.4,6087600
2015-01-29,5.4,5.4,5.18,5.32,3800000
2015-01-30,5.32,5.32,5.05,5.12,7297000
2015-02-02,5.17,5.17,4.89,5,8580860
2015-02-03,5.06,5.09,4.98,5.04,2777700
2015-02-04,5,5.13,5,5.05,2677920
2015-02-05,5.06,5.33,5.03,5.23,6434028
2015-02-06,5.39,5.39,5.13,5.22,4643230
2015-02-09,5.14,5.16,5,5.11,5364434
2015-02-10,5.14,5.21,5.08,5.19,3504000
2015-02-11,5.25,5.27,5.17,5.2,5717183
2015-02-12,5.2,5.2,5.1,5.15,2882000
2015-02-13,5.18,5.18,5.1,5.15,2308000
2015-02-16,5.12,5.2,5.05,5.13,2508980
2015-02-17,5.2,5.2,5.12,5.15,930000
2015-02-18,5.17,5.17,5.03,5.12,1585700
2015-02-23,5.12,5.15,5.02,5.11,1968343
2015-02-24,5.08,5.19,5.03,5.14,1560246
2015-02-25,5.18,5.18,5.12,5.17,1728000
2015-02-26,5.18,5.19,5.12,5.18,1971640
2015-02-27,5.2,5.45,5.14,5.3,11572496
2015-03-02,5.29,5.35,5.25,5.34,3176000
2015-03-03,5.31,5.38,5.24,5.36,2761640
2015-03-04,5.29,5.59,5.26,5.45,15079677
2015-03-05,5.46,5.6,5.43,5.51,15721966
2015-03-06,5.55,6,5.5,5.97,33202868
2015-03-09,5.92,6.33,5.91,5.97,36499416
2015-03-10,5.99,6.09,5.68,5.71,16081674
2015-03-11,5.6,5.86,5.6,5.68,7832952
2015-03-12,5.68,5.81,5.68,5.78,5288931
2015-03-13,5.74,5.88,5.6,5.6,6158271
2015-03-16,5.64,5.96,5.6,5.86,15589204
2015-03-17,5.9,6.23,5.79,5.88,32186074
2015-03-18,5.82,6.09,5.72,5.82,20973020
2015-03-19,5.84,6.18,5.84,6.1,23828000
2015-03-20,6.19,7.11,6.16,6.78,170233070
2015-03-23,6.78,6.78,6.78,6.78,0
2015-03-24,6.78,6.78,6.78,6.78,0
2015-03-25,6.78,6.78,6.78,6.78,0
2015-03-26,6.78,6.78,6.78,6.78,0
2015-03-27,6.78,6.78,6.78,6.78,0
2015-03-30,6.78,6.78,6.78,6.78,0
2015-03-31,6.78,6.78,6.78,6.78,0
2015-04-01,6.78,6.78,6.78,6.78,0
2015-04-02,6.78,6.78,6.78,6.78,0
2015-04-08,6.78,6.78,6.78,6.78,0
2015-04-09,6.78,6.78,6.78,6.78,0
2015-04-10,6.78,6.78,6.78,6.78,0
2015-04-13,6.78,6.78,6.78,6.78,0
2015-04-14,6.78,6.78,6.78,6.78,0
2015-04-15,12,13.5,10,12.26,308789849
2015-04-16,12.8,12.8,11.02,11.46,103260709
2015-04-17,11.4,11.5,10.06,10.1,63113445
2015-04-20,10.68,11.54,10.2,11.1,85246280
2015-04-21,11.38,12.4,11.3,12.3,75597351
2015-04-22,12.4,14,12.36,13.82,103173653
2015-04-23,14,14.32,12.78,13.18,49199017
2015-04-24,13.28,13.34,12.66,13.24,34651336
2015-04-27,13.32,13.5,13.04,13.32,23741416
2015-04-28,13.26,13.28,12.6,12.86,22325819
2015-04-29,12.9,13.06,12.5,12.78,15926428
2015-04-30,12.7,12.98,11.62,12,23502531
2015-05-04,12,12.06,10.9,11,37066303
2015-05-05,10.8,11.82,10.2,11.4,42428262
2015-05-06,11.4,11.78,10.8,11,21641715
2015-05-07,10.72,10.98,10.36,10.52,18563482
2015-05-08,11.1,11.76,10.82,11.68,27483634
2015-05-11,12,12.3,11.7,11.88,14428931
2015-05-12,11.96,12.02,11.08,11.28,14240925
2015-05-13,11.38,12.28,11.12,12.02,27860000
2015-05-14,12,12.1,11.48,11.56,13389071
2015-05-15,11.7,12.06,11.5,11.8,13572900
2015-05-18,11.8,12.58,11.72,12.3,31086000
2015-05-19,12.5,12.6,11.8,12.12,26655306
2015-05-20,12.38,12.4,11.9,12,13652063
2015-05-21,12.04,12.04,11.5,11.56,15079432
2015-05-22,11.72,11.84,11.58,11.68,8233226
2015-05-26,12.1,12.1,11.32,11.56,20732271
2015-05-27,11.32,11.5,11.14,11.22,17648918
2015-05-28,11.22,11.38,10.8,11,15098815
2015-05-29,10.52,10.96,10.52,10.72,19398649
2015-06-01,10.72,11.3,10.4,10.9,20626071
2015-06-02,10.92,11.1,10.68,10.76,9625045
2015-06-03,10.72,10.82,10.58,10.62,11523800
2015-06-04,10.62,10.8,10.06,10.28,23817500
2015-06-05,10.3,10.48,9.95,10.02,22646300
2015-06-08,9.95,10.18,9.51,9.66,17864350
2015-06-09,9.62,9.71,8.85,9.2,28861639
2015-06-10,9.2,9.64,9.03,9.17,14458882
2015-06-11,9.3,9.5,9.15,9.23,6170862
2015-06-12,9.38,9.38,8.97,9.15,8881600
2015-06-15,9.2,9.2,8.58,8.74,19000000
2015-06-16,8.68,8.7,8.06,8.36,20952936
2015-06-17,8.5,9.41,8.31,9.38,20166348
2015-06-18,9.33,9.77,8.91,9.13,14351000
2015-06-19,9.46,9.46,8.76,8.8,13999143
2015-06-22,8.8,8.91,8.47,8.78,5823171
2015-06-23,8.81,8.97,8.65,8.88,5788000
2015-06-24,8.95,9.13,8.8,9.08,7615860
2015-06-25,9.02,9.1,8.85,8.86,4169001
2015-06-26,8.88,8.98,8.6,8.67,6927875
2015-06-29,8.7,8.82,8,8.19,10830744
2015-06-30,8.2,8.43,7.98,8.06,16310654
2015-07-02,8.15,8.29,7.85,7.87,10816345
2015-07-03,8,8.08,6.95,7.1,27247000
2015-07-06,7.09,7.37,5.4,6.24,29513000
2015-07-07,6.3,6.38,5.5,5.51,15713268
2015-07-08,4.98,5.14,4.1,4.56,39030737
2015-07-09,4.65,6.37,4.65,6.19,58497100
2015-07-10,6.24,8.2,6.24,7.16,45579300
2015-07-13,7.3,7.3,6.73,7.13,20442700
2015-07-14,7.29,7.3,6.78,6.81,18181000
2015-07-15,6.96,6.96,6.34,6.44,14885340
2015-07-16,6.44,6.67,6.21,6.48,11550300
2015-07-17,6.49,6.82,6.49,6.73,8730000
2015-07-20,6.9,6.94,6.71,6.8,8569000
2015-07-21,6.75,6.83,6.69,6.75,3832895
2015-07-22,6.69,6.8,6.55,6.76,6959190
2015-07-23,6.76,7.8,6.74,7.78,18062000
2015-07-24,7.73,8.32,7.32,7.71,26734500
2015-07-27,7.58,7.6,6.76,7.04,18940170
2015-07-28,6.83,7.57,6.73,7.03,17263667
2015-07-29,7.27,7.43,7.1,7.28,11009000
2015-07-30,7.32,7.49,7.07,7.08,8239000
2015-07-31,7.24,7.24,7,7.19,4325700
2015-08-03,7.15,7.15,6.7,6.77,10299555
2015-08-04,6.66,6.96,6.66,6.88,4776024
2015-08-05,6.88,6.93,6.72,6.79,3154000
2015-08-06,6.8,6.8,6.53,6.55,5921507
2015-08-07,6.52,7.2,6.52,6.84,8577000
2015-08-10,6.9,7.04,6.65,6.96,7874000
2015-08-11,7.07,7.19,6.69,6.71,7932000
2015-08-12,6.6,6.74,6.5,6.62,6333000
2015-08-13,6.63,6.74,6.45,6.53,4844000
2015-08-14,6.53,6.66,6.45,6.49,2420000
2015-08-17,6.5,6.5,6.13,6.35,7697000
2015-08-18,6.31,6.43,5.8,5.81,10027000
2015-08-19,5.88,5.94,5.58,5.9,5455721
2015-08-20,5.82,5.92,5.65,5.72,5768000
2015-08-21,5.22,5.68,5.2,5.59,6410202
2015-08-24,5.23,5.29,4.78,4.8,16542572
2015-08-25,4.92,5.25,4.75,4.89,18034426
2015-08-26,4.98,5.36,4.8,5.03,12834483
2015-08-27,5.35,5.45,5.18,5.39,11995437
2015-08-28,5.47,5.62,5.28,5.37,7790160
2015-08-31,5.35,5.4,4.96,5.36,7205632
2015-09-01,5.32,5.37,5.1,5.19,4694242
2015-09-02,5.01,5.2,4.95,4.98,7241742
2015-09-04,5.04,5.12,4.93,5.02,2666048
2015-09-07,4.99,5.19,4.94,4.96,5144000
2015-09-08,5,5.17,4.93,5.14,6212000
2015-09-09,5.24,5.3,5.09,5.27,8527251
2015-09-10,5.1,5.22,5.09,5.2,3947000
2015-09-11,5.17,5.58,5.17,5.22,15404167
2015-09-14,5.22,5.34,5.08,5.1,5044000
2015-09-15,5.03,5.2,4.99,5.01,3306848
2015-09-16,5.1,5.16,4.97,5.08,7001856
2015-09-17,5.15,5.21,5.04,5.16,6018000
2015-09-18,5.1,5.37,5.1,5.24,9361405
2015-09-21,5.14,5.41,5.14,5.22,7538218
2015-09-22,5.25,5.34,5.22,5.26,4380000
2015-09-23,5.22,5.22,5,5.03,5066000
2015-09-24,5.15,5.17,5,5.07,2614000
2015-09-25,5,5.06,4.9,5,4477200
2015-09-29,4.97,4.97,4.65,4.71,5119510
2015-09-30,4.75,4.97,4.74,4.94,2706000
2015-10-02,4.99,5.15,4.92,5.11,3932000
2015-10-05,5.18,5.24,5.07,5.16,1842000
2015-10-06,5.25,5.25,5.08,5.13,3134000
2015-10-07,5.13,5.43,5.06,5.4,4713256
2015-10-08,5.39,5.4,5.2,5.31,2368000
2015-10-09,5.35,5.38,5.19,5.2,3647060
2015-10-12,5.19,5.43,5.19,5.4,7626000
2015-10-13,5.41,5.42,5.3,5.4,4612086
2015-10-14,5.3,5.38,5.22,5.25,3442367
2015-10-15,5.28,5.41,5.23,5.38,5145816
2015-10-16,5.45,6.25,5.4,5.83,54268968
2015-10-19,5.83,5.96,5.54,5.69,18604448
2015-10-20,5.73,5.73,5.49,5.55,8725632
2015-10-22,5.49,6.03,5.45,6,26711000
2015-10-23,6.19,6.35,6.04,6.15,24721632
2015-10-26,6.26,6.29,5.82,5.93,16496000
2015-10-27,5.86,6.31,5.73,6.3,17999500
2015-10-28,6.32,6.51,6.11,6.14,24716207
2015-10-29,6.2,6.23,6.06,6.09,7770000
2015-10-30,6.09,6.36,6.09,6.2,16648000
2015-11-02,6.19,6.35,6.1,6.18,13494000
2015-11-03,6.21,6.26,6.16,6.22,7902568
2015-11-04,6.28,6.6,6.12,6.49,19588292
2015-11-05,6.49,6.6,6.35,6.4,12168000
2015-11-06,6.5,6.5,6.28,6.38,5628000
2015-11-09,6.38,6.6,6.3,6.39,7266000
2015-11-10,6.4,6.4,6.07,6.17,7816000
2015-11-11,6.17,6.17,5.97,5.97,5574924
2015-11-12,5.97,6.22,5.97,6.2,7394000
2015-11-13,6.13,6.13,5.95,6.03,6100448
2015-11-16,5.8,6,5.79,5.87,4932000
2015-11-17,5.96,6.06,5.85,5.88,4710000
2015-11-18,5.9,5.94,5.8,5.86,2432280
2015-11-19,5.95,6.15,5.86,6.14,10450000
2015-11-20,6.1,6.29,6.02,6.2,7643000
2015-11-23,6.2,6.29,6.15,6.24,7396000
2015-11-24,6.2,6.25,6,6.23,4239932
2015-11-25,6.2,6.23,6.08,6.22,4997858
2015-11-26,6.25,6.25,6.04,6.1,3857656
2015-11-27,6.1,6.12,5.83,5.91,6204580
2015-11-30,5.88,6.04,5.86,5.93,9712447
2015-12-01,6.03,6.15,5.95,6.11,4575083
2015-12-02,6.15,6.15,5.99,6.04,3290180
2015-12-03,6.03,6.07,5.99,6.05,2165362
2015-12-04,6.03,6.03,5.91,5.99,2440900
2015-12-07,6.06,6.06,5.92,5.95,1470000
2015-12-08,5.95,5.95,5.7,5.72,3898625
2015-12-09,5.72,5.8,5.59,5.65,3796000
2015-12-10,5.65,5.71,5.52,5.55,2901197
2015-12-11,5.55,5.64,5.46,5.54,5022273
2015-12-14,5.51,5.51,5.28,5.4,4892862
2015-12-15,5.4,5.78,5.39,5.65,7325908
2015-12-16,5.69,5.76,5.59,5.6,3723933
2015-12-17,5.62,5.7,5.51,5.57,2343000
2015-12-18,5.5,5.6,5.38,5.4,14760366
2015-12-21,5.33,5.47,5.33,5.37,3378185
2015-12-22,5.42,5.42,5.32,5.34,2822371
2015-12-23,5.39,5.44,5.34,5.42,2160532
2015-12-24,5.47,5.47,5.35,5.36,1100000
2015-12-28,5.36,5.41,5.35,5.36,1568000
2015-12-29,5.36,5.38,5.25,5.3,2356000
2015-12-30,5.29,5.35,5.25,5.28,1204040
2015-12-31,5.27,5.37,5.22,5.36,2678000
2016-01-04,5.3,5.39,5,5.04,4798960
2016-01-05,5.04,5.21,5.04,5.17,2477835
2016-01-06,5.18,5.31,5.14,5.27,2741914
2016-01-07,5.22,5.25,4.85,4.97,7873294
2016-01-08,4.95,5.1,4.91,5.05,2430339
2016-01-11,5.03,5.04,4.91,4.94,5149476
2016-01-12,4.94,5.02,4.79,4.8,4408100
2016-01-13,4.96,4.96,4.8,4.81,2420119
2016-01-14,4.8,4.8,4.68,4.73,3278000
2016-01-15,4.73,4.8,4.43,4.43,4397305
2016-01-18,4.25,4.43,4.21,4.32,3840000
2016-01-19,4.32,4.55,4.25,4.52,3604000
2016-01-20,4.43,4.43,4.22,4.26,4383120
2016-01-21,4.23,4.31,4,4.01,5424000
2016-01-22,4.2,4.25,4.02,4.14,4570000
2016-01-25,4.15,4.36,4.15,4.33,3207990
2016-01-26,4.32,4.32,4.11,4.23,3222000
2016-01-27,4.34,4.34,4.05,4.19,2623000
2016-01-28,4.12,4.12,3.3,3.34,36973000
2016-01-29,3.48,3.92,3.41,3.89,27383833
2016-02-01,3.89,3.96,3.63,3.83,6266000
2016-02-02,3.8,3.9,3.73,3.87,5709720
2016-02-03,3.76,3.85,3.68,3.79,3764593
2016-02-04,3.77,3.85,3.76,3.82,3015500
2016-02-05,3.8,3.88,3.73,3.85,2910000
2016-02-11,3.8,3.8,3.5,3.68,2122000
2016-02-12,3.54,3.68,3.46,3.5,2430000
2016-02-15,3.56,3.68,3.56,3.62,2692000
2016-02-16,3.62,3.83,3.62,3.81,5453610
2016-02-17,3.85,3.99,3.8,3.9,5469198
2016-02-18,4,4.45,3.92,4.43,12250000
2016-02-19,4.4,4.93,4.34,4.83,17238508
2016-02-22,4.26,4.38,4.05,4.14,25549000
2016-02-23,4.09,4.35,4.04,4.15,12159000
2016-02-24,4.18,4.19,4.05,4.15,5060800
2016-02-25,4.15,4.15,4.04,4.08,3682465
2016-02-26,4.12,4.15,4.08,4.12,3692099
2016-02-29,4.12,4.16,3.99,4.12,5993200
2016-03-01,4.19,4.24,4.11,4.23,3882000
2016-03-02,4.28,4.44,4.27,4.39,7474168
2016-03-03,4.45,4.48,4.28,4.42,3326000
2016-03-04,4.38,4.4,4.32,4.34,3203000
2016-03-07,4.39,4.5,4.29,4.31,4851635
2016-03-08,4.26,4.38,4.18,4.37,3718211
2016-03-09,4.28,4.36,4.2,4.22,1709900
2016-03-10,4.28,4.31,4.13,4.2,2221082
2016-03-11,4.2,4.26,4.15,4.2,1995211
2016-03-14,4.2,4.26,3.82,3.95,13345572
2016-03-15,3.98,4.06,3.9,4.01,4658038
2016-03-16,4,4.09,3.97,4,2028000
2016-03-17,4.04,4.13,3.94,4,5724000
2016-03-18,4,4.1,3.97,4.07,5035601
2016-03-21,4.13,4.28,4.08,4.25,7241793
2016-03-22,4.28,4.44,4.25,4.31,7580000
2016-03-23,4.39,4.39,4.26,4.33,2774827
2016-03-24,4.28,4.29,4.21,4.28,2640000
2016-03-29,4.21,4.38,4.21,4.36,2624000
2016-03-30,4.34,4.44,4.34,4.42,5344000
2016-03-31,4.42,4.8,4.3,4.73,9947611
2016-04-01,4.76,4.88,4.5,4.57,6027200
2016-04-05,4.58,4.58,4.43,4.47,3809806
2016-04-06,4.52,4.52,4.4,4.42,2272600
2016-04-07,4.46,4.52,4.3,4.36,3594000
2016-04-08,4.35,4.44,4.3,4.4,1798000
2016-04-11,4.4,4.5,4.32,4.46,2552690
2016-04-12,4.5,4.58,4.46,4.56,2423649
2016-04-13,4.63,4.67,4.58,4.63,5244000
2016-04-14,4.71,4.75,4.58,4.6,3529766
2016-04-15,4.53,4.68,4.52,4.66,2040000
2016-04-18,4.65,4.76,4.59,4.75,2384000
2016-04-19,4.78,4.8,4.73,4.78,2191074
2016-04-20,4.74,4.78,4.64,4.71,3696805
2016-04-21,4.77,5.15,4.67,5.08,11071258
2016-04-22,5.05,5.31,5.01,5.11,11250000
2016-04-25,5.15,5.69,5.11,5.61,25009160
2016-04-26,5.4,5.42,5,5.26,21660168
2016-04-27,5.3,5.35,5.11,5.23,2997410
2016-04-28,5.2,5.35,5.14,5.32,4360650
2016-04-29,5.3,5.39,5.23,5.25,2463812
2016-05-03,5.24,5.24,5.08,5.15,3542000
2016-05-04,5.12,5.19,4.9,5.18,3468795
2016-05-05,5.15,5.23,5.06,5.14,1786779
2016-05-06,5.2,5.31,5.1,5.15,7113800
2016-05-09,5.16,5.2,5.05,5.06,2493500
2016-05-10,4.97,5.13,4.85,4.95,3084100
2016-05-11,4.96,5.05,4.9,4.93,1901525
2016-05-12,4.86,4.91,4.85,4.87,2380000
2016-05-13,4.96,5.3,4.96,5.25,21178000
2016-05-16,5.15,5.45,5.15,5.3,11387305
2016-05-17,5.3,5.39,5.24,5.3,5514000
2016-05-18,5.3,5.3,5.2,5.25,5569200
2016-05-19,5.29,5.35,5.19,5.34,5756000
2016-05-20,5.4,5.48,5.14,5.4,6919255
2016-05-23,5.4,5.45,5.21,5.36,3312000
2016-05-24,5.4,5.44,5.31,5.42,4139910
2016-05-25,5.5,5.5,5.28,5.32,3248000
2016-05-26,5.26,5.51,5.24,5.5,5868200
2016-05-27,5.52,5.56,5.41,5.55,5633000
2016-05-30,5.52,5.57,5.35,5.47,3956753
2016-05-31,5.41,5.7,5.31,5.67,46892817
2016-06-01,5.6,5.95,5.58,5.92,17430650
2016-06-02,5.96,5.96,5.8,5.9,4528000
2016-06-03,5.99,5.99,5.73,5.81,5852000
2016-06-06,5.76,5.85,5.71,5.84,1960000
2016-06-07,5.88,5.88,5.69,5.79,3268000
2016-06-08,5.73,5.73,5.5,5.65,5268000
2016-06-10,5.68,5.68,5.5,5.54,976000
2016-06-13,5.48,5.48,5.27,5.32,4562000
2016-06-14,5.27,5.38,5.22,5.34,1617000
2016-06-15,5.34,5.57,5.29,5.53,2648553
2016-06-16,5.51,5.51,5.34,5.41,3253306
2016-06-17,5.45,5.53,5.34,5.48,3736772
2016-06-20,5.51,5.6,5.48,5.6,1414000
2016-06-21,5.59,5.67,5.4,5.62,2767276
2016-06-22,5.58,5.7,5.49,5.66,3231560
2016-06-23,5.6,5.6,5.44,5.6,3195998
2016-06-24,5.54,5.61,5.31,5.54,3356000
2016-06-27,5.48,5.6,5.41,5.55,818000
2016-06-28,5.5,5.55,5.43,5.46,740000
2016-06-29,5.46,5.6,5.46,5.59,1243100
2016-06-30,5.66,5.7,5.55,5.68,2470773
2016-07-04,5.67,5.79,5.67,5.72,1899267
2016-07-05,5.78,5.82,5.69,5.78,2957600
2016-07-06,5.7,5.7,5.54,5.6,2456000
2016-07-07,5.65,5.67,5.55,5.61,1330172
2016-07-08,5.58,5.65,5.56,5.65,1421854
2016-07-11,5.72,5.72,5.57,5.68,1531454
2016-07-12,5.7,5.7,5.5,5.7,2932000
2016-07-13,5.7,5.76,5.59,5.75,2478000
2016-07-14,5.68,5.8,5.66,5.77,1254000
2016-07-15,5.8,5.8,5.69,5.73,3381900
2016-07-18,5.71,5.74,5.6,5.7,1770864
2016-07-19,5.63,5.7,5.57,5.61,1862000
2016-07-20,5.58,5.65,5.57,5.6,1768000
2016-07-21,5.61,5.63,5.57,5.6,1518306
2016-07-22,5.6,5.6,5.46,5.52,2622214
2016-07-25,5.61,5.61,5.53,5.6,2260000
2016-07-26,5.56,5.58,5.51,5.55,1732816
2016-07-27,5.59,5.59,5.48,5.57,2932000
2016-07-28,5.57,5.57,5.49,5.55,2198000
2016-07-29,5.55,5.55,5.34,5.39,3530000
2016-08-01,5.45,5.55,5.35,5.52,3386032
2016-08-03,5.5,5.52,5.38,5.41,2426000
2016-08-04,5.44,5.44,5.22,5.35,3087202
2016-08-05,5.35,5.41,5.3,5.4,1588000
2016-08-08,5.4,5.6,5.31,5.6,2412000
2016-08-09,5.57,5.57,5.5,5.54,858000
2016-08-10,5.54,5.57,5.48,5.57,1991320
2016-08-11,5.52,5.54,5.48,5.54,1726000
2016-08-12,5.6,5.6,5.5,5.59,2354000
2016-08-15,5.56,5.59,5.47,5.52,2008000
2016-08-16,5.54,5.6,5.48,5.55,3238000
2016-08-17,5.6,5.6,5.38,5.48,2396000
2016-08-18,5.48,5.5,5.33,5.4,2468000
2016-08-19,5.45,5.45,5.35,5.43,1365999
2016-08-22,5.45,5.45,5.35,5.43,1408000
2016-08-23,5.42,5.42,5.3,5.3,1342000
2016-08-24,5.35,5.36,5.2,5.26,1204700
2016-08-25,5.3,5.3,5.19,5.22,1025239
2016-08-26,5.3,5.3,5.21,5.27,577417
2016-08-29,5.25,5.25,5,5.11,2247300
2016-08-30,5.11,5.15,5.05,5.09,1004000
2016-08-31,5.08,5.08,4.73,4.83,12112110
2016-09-01,4.83,4.83,4.66,4.66,5239000
2016-09-02,4.65,4.82,4.54,4.77,5295258
2016-09-05,4.79,4.86,4.64,4.77,2864000
2016-09-06,4.8,5.07,4.8,5.02,8363331
2016-09-07,5.02,5.04,4.88,4.9,2306000
2016-09-08,4.91,4.93,4.86,4.86,1946500
2016-09-09,4.9,5,4.83,4.83,4618000
2016-09-12,4.78,4.78,4.68,4.68,2431290
2016-09-13,4.7,4.83,4.68,4.75,2012000
2016-09-14,4.75,4.79,4.73,4.79,832000
2016-09-15,4.79,4.79,4.71,4.73,2544400
2016-09-19,4.71,4.78,4.69,4.69,1926000
2016-09-20,4.67,4.72,4.65,4.65,1768000
2016-09-21,4.65,4.72,4.64,4.69,2702000
2016-09-22,4.82,4.84,4.75,4.8,3960665
2016-09-23,4.79,4.82,4.72,4.77,2004000
2016-09-26,4.73,4.73,4.56,4.6,2282000
2016-09-27,4.6,4.6,4.5,4.51,2154666
2016-09-28,4.57,4.57,4.5,4.51,1640000
2016-09-29,4.59,4.61,4.51,4.52,1226000
2016-09-30,4.48,4.55,4.34,4.34,3871332
2016-10-03,4.39,4.54,4.39,4.45,936000
2016-10-04,4.5,4.53,4.42,4.49,907819
2016-10-05,4.5,4.5,4.42,4.44,1345844
2016-10-06,4.44,4.48,4.4,4.4,2378968
2016-10-07,4.43,4.45,4.27,4.3,4370000
2016-10-11,4.3,4.57,4.28,4.31,5814000
2016-10-12,4.26,4.32,4.25,4.32,2754000
2016-10-13,4.32,4.32,4.07,4.1,7264943
2016-10-14,4.15,4.17,4.08,4.09,2200000
2016-10-17,4.12,4.16,4.04,4.07,1544000
2016-10-18,4.11,4.13,4.06,4.11,2270000
2016-10-19,4.11,4.13,4.1,4.11,2238000
2016-10-20,4.13,4.35,4.12,4.22,4134052
2016-10-24,4.25,4.3,4.22,4.29,3876040
2016-10-25,4.29,4.31,4.26,4.26,1359500
2016-10-26,4.3,4.3,4.25,4.25,1630000
2016-10-27,4.3,4.3,4.25,4.27,1436000
2016-10-28,4.24,4.26,4.13,4.16,1886890
2016-10-31,4.16,4.16,4.03,4.06,1503165
2016-11-01,4.07,4.15,4.01,4.01,2704100
2016-11-02,3.98,4.06,3.98,4,1850774
2016-11-03,4,4.09,4,4,2698999
2016-11-04,4.02,4.05,3.98,4,2139688
2016-11-07,3.99,4.01,3.95,3.95,2356001
2016-11-08,4.04,4.13,4,4.13,2904000
2016-11-09,4.15,4.16,4,4.11,2591986
2016-11-10,4.2,4.26,4.14,4.2,2774000
2016-11-11,4.11,4.19,4.07,4.07,3164000
2016-11-14,4.01,4.1,3.98,4,2428000
2016-11-15,4.03,4.09,4,4,1966000
2016-11-16,4.05,4.12,4.03,4.08,1876000
2016-11-17,4.08,4.14,4.08,4.12,1313735
2016-11-18,4.12,4.13,4.07,4.07,971727
2016-11-21,4.06,4.14,4,4.05,1758485
2016-11-22,4.07,4.13,4.07,4.12,1744000
2016-11-23,4.12,4.13,4.09,4.1,1248083
2016-11-24,4.05,4.08,4.04,4.05,1120050
2016-11-25,4.05,4.1,4.01,4.05,1576000
2016-11-28,4.05,4.38,4.05,4.3,6130200
2016-11-29,4.28,4.35,4.23,4.26,3054365
2016-11-30,4.35,4.35,4.23,4.34,5037498
2016-12-01,4.37,4.37,4.21,4.21,3072000
2016-12-02,4.21,4.24,4.16,4.16,2154000
2016-12-05,4.16,4.19,4.02,4.08,2357691
2016-12-06,4.05,4.16,4,4.08,3784000
2016-12-07,4.09,4.13,4,4.03,1960200
2016-12-08,4.05,4.12,4,4.12,2398986
2016-12-09,4.09,4.09,4.01,4.08,1980328
2016-12-12,4.08,4.08,3.78,3.85,5960000
2016-12-13,3.83,3.94,3.8,3.91,1287671
2016-12-14,3.95,3.96,3.87,3.95,1754757
2016-12-15,3.96,3.98,3.86,3.89,1474000
2016-12-16,3.85,4.07,3.85,4.03,4338600
2016-12-19,4.03,4.05,3.96,3.97,1212001
2016-12-20,3.99,4.08,3.85,3.87,903366
2016-12-21,3.95,3.95,3.84,3.84,1013735
2016-12-22,3.85,3.86,3.76,3.78,1566728
2016-12-23,3.76,3.84,3.76,3.79,1398123
2016-12-28,3.79,3.88,3.78,3.79,1591286
2016-12-29,3.79,3.82,3.76,3.82,1129328
2016-12-30,3.88,3.9,3.81,3.9,1634000
2017-01-03,3.91,3.92,3.8,3.83,980000
2017-01-04,3.83,3.85,3.79,3.84,1750000
2017-01-05,3.84,3.87,3.81,3.87,1591924
2017-01-06,3.85,3.89,3.81,3.84,1163029
2017-01-09,3.84,3.89,3.78,3.81,894000
2017-01-10,3.81,3.89,3.78,3.85,1152230
2017-01-11,3.85,3.95,3.85,3.91,2416000
2017-01-12,3.91,3.95,3.85,3.9,1844937
2017-01-13,3.85,3.88,3.83,3.86,1357532
2017-01-16,3.85,3.85,3.68,3.68,2696000
2017-01-17,3.68,3.79,3.64,3.67,2340000
2017-01-18,3.67,3.76,3.67,3.72,2677630
2017-01-19,3.72,3.78,3.6,3.69,4780000
2017-01-20,3.7,3.7,3.58,3.58,4062361
2017-01-23,3.58,3.6,3.53,3.53,1872000
2017-01-24,3.53,3.65,3.51,3.62,2246765
2017-01-25,3.67,3.67,3.6,3.61,1436000
2017-01-26,3.62,3.7,3.61,3.7,2103000
2017-01-27,3.7,3.71,3.61,3.61,1000000
2017-02-01,3.62,3.67,3.54,3.59,1918000
2017-02-02,3.58,3.6,3.55,3.57,1000040
2017-02-03,3.63,3.63,3.52,3.61,2678955
2017-02-06,3.61,3.66,3.56,3.59,2423011
2017-02-07,3.59,3.61,3.53,3.58,3811000
2017-02-08,3.56,3.6,3.52,3.6,2558595
2017-02-09,3.56,3.84,3.56,3.8,7422000
2017-02-10,3.83,3.89,3.66,3.68,8628124
2017-02-13,3.68,3.73,3.63,3.64,5858511
2017-02-14,3.65,3.67,3.56,3.57,7229490
2017-02-15,3.65,3.67,3.58,3.63,8591630
2017-02-16,3.63,3.64,3.58,3.59,4192000
2017-02-17,3.59,3.67,3.56,3.58,7825415
2017-02-20,3.6,3.63,3.57,3.61,3614000
2017-02-21,3.61,3.65,3.59,3.62,5090040
2017-02-22,3.64,3.64,3.59,3.61,3480000
2017-02-23,3.62,3.75,3.61,3.74,7943394
2017-02-24,3.75,3.76,3.6,3.62,6197400
2017-02-27,3.61,3.62,3.55,3.55,5076000
2017-02-28,3.56,3.58,3.41,3.41,12776000
2017-03-01,3.41,3.46,3.35,3.41,6644282
2017-03-02,3.44,3.45,3.35,3.36,5070000
2017-03-03,3.36,3.4,3.34,3.34,4213616
2017-03-06,3.38,3.38,3.18,3.19,10629214
2017-03-07,3.19,3.2,2.95,3.03,24358241
2017-03-08,3.08,3.12,3.02,3.07,7646000
2017-03-09,3.15,3.15,2.99,3,8326000
2017-03-10,3,3.02,2.85,2.86,13186003
2017-03-13,2.86,2.86,2.72,2.8,9891000
2017-03-14,2.81,3.28,2.8,3.21,52420610
2017-03-15,3.21,3.22,3.09,3.15,13191000
2017-03-16,3.15,3.19,3.09,3.11,9978000
2017-03-17,3.14,3.26,3.09,3.23,13566700
2017-03-20,3.22,3.84,3.14,3.74,65279100
2017-03-21,3.76,4.09,3.61,3.72,53851158
2017-03-22,3.6,3.97,3.6,3.96,26453320
2017-03-23,4,4.18,3.8,3.88,32314914
2017-03-24,3.94,3.95,3.68,3.8,18073735
2017-03-27,3.8,3.8,3.46,3.54,20520000
2017-03-28,3.54,3.58,3.45,3.58,9388000
2017-03-29,3.58,3.64,3.49,3.59,9303300
2017-03-30,3.59,3.59,3.46,3.56,4418986
2017-03-31,3.6,3.6,3.48,3.5,4194700
2017-04-03,3.51,3.53,3.33,3.38,6708000
2017-04-05,3.39,3.54,3.38,3.53,16579068
2017-04-06,3.55,3.56,3.4,3.43,5356000
2017-04-07,3.4,3.45,3.34,3.38,4774000
2017-04-10,3.38,3.42,3.3,3.31,6869142
2017-04-11,3.31,3.32,3.16,3.18,7860445
2017-04-12,3.24,3.25,3.16,3.23,3463220
2017-04-13,3.24,3.28,3.17,3.18,4514000
2017-04-18,3.22,3.26,3.14,3.15,5152000
2017-04-19,3.15,3.23,3.06,3.22,8024000
2017-04-20,3.22,3.22,3.08,3.13,5889939
2017-04-21,3.15,3.19,3.03,3.05,6588152
2017-04-24,3.09,3.09,3,3.07,4927676
2017-04-25,3.05,3.19,3.05,3.15,6232000
2017-04-26,3.16,3.19,3.12,3.13,5094000
2017-04-27,3.1,3.11,3.03,3.06,5558000
2017-04-28,3.06,3.11,3.02,3.03,5434000
2017-05-02,3.09,3.09,3,3.01,4214000
2017-05-04,3.01,3.01,2.94,2.95,5636000
2017-05-05,2.9,2.95,2.87,2.91,7182709
2017-05-08,2.92,2.98,2.91,2.97,5230000
2017-05-09,2.97,3.16,2.92,3.1,11473004
2017-05-10,3.13,3.28,3.13,3.28,16515596
2017-05-11,3.3,3.34,3.19,3.28,9964000
2017-05-12,3.25,3.28,3.16,3.24,4923532
2017-05-15,3.28,3.28,3.24,3.28,4303000
2017-05-16,3.3,3.3,3.24,3.26,3938000
2017-05-17,3.26,3.58,3.22,3.53,22958000
2017-05-18,3.46,3.53,3.39,3.41,12058000
2017-05-19,3.55,3.88,3.51,3.79,42921500
2017-05-22,3.83,4.28,3.83,4.28,72159000
2017-05-23,4.35,4.89,4.1,4.22,114250050
2017-05-24,4.29,4.3,3.9,4.1,54965000
2017-05-25,4.09,4.1,3.85,3.89,21818201
2017-05-26,3.89,3.98,3.85,3.87,10551812
2017-05-29,3.87,3.9,3.69,3.78,9348705
2017-05-31,3.82,4.35,3.8,3.97,56315150
2017-06-01,3.98,4.09,3.87,3.89,20092227
2017-06-02,3.95,4,3.78,3.84,17083635
2017-06-05,3.85,3.9,3.72,3.75,10642300
2017-06-06,3.73,4.04,3.73,3.85,24414060
2017-06-07,3.91,3.91,3.8,3.82,11562000
2017-06-08,3.85,4,3.82,3.89,18638000
2017-06-09,4.08,4.21,3.93,4,37906600
2017-06-12,3.92,4.02,3.86,3.88,15736000
2017-06-13,3.93,3.97,3.86,3.92,10343650
2017-06-14,3.96,3.96,3.76,3.8,22720165
2017-06-15,3.8,3.83,3.7,3.72,10296000
2017-06-16,3.75,3.81,3.56,3.63,24730000
2017-06-19,3.65,3.72,3.62,3.67,13762000
2017-06-20,3.7,3.75,3.61,3.62,11498000
2017-06-21,3.61,3.63,3.52,3.55,17319226
2017-06-22,3.55,3.75,3.55,3.75,21808000
2017-06-23,3.75,3.98,3.68,3.88,30126445
2017-06-26,3.89,4.03,3.88,3.96,18783150
2017-06-27,3.98,3.99,3.8,3.85,16253476
2017-06-28,3.83,3.83,3.71,3.79,10914300
2017-06-29,3.83,3.85,3.71,3.73,15412000
2017-06-30,3.7,3.75,3.61,3.72,16663100
2017-07-03,3.7,3.76,3.66,3.75,7332000
2017-07-04,3.77,3.85,3.71,3.73,8535000
2017-07-05,3.75,3.8,3.73,3.76,8975918
2017-07-06,3.79,3.84,3.76,3.81,8396360
2017-07-07,3.83,3.83,3.72,3.73,6654000
2017-07-10,3.73,3.76,3.69,3.69,8210432
2017-07-11,3.69,3.75,3.67,3.69,7379000
2017-07-12,3.72,3.95,3.72,3.94,19773615
2017-07-13,4.03,4.11,3.85,3.91,26273505
2017-07-14,3.91,3.93,3.86,3.86,7420000
2017-07-17,3.9,3.9,3.8,3.83,7528610
2017-07-18,3.84,3.85,3.7,3.76,17407207
2017-07-19,3.76,3.88,3.7,3.87,19346000
2017-07-20,3.88,3.89,3.8,3.81,9754000
2017-07-21,3.85,3.86,3.79,3.8,8961000
2017-07-24,3.83,3.83,3.73,3.78,8636000
2017-07-25,3.78,3.83,3.72,3.8,7097400
2017-07-26,3.8,3.81,3.75,3.75,4932000
2017-07-27,3.76,3.78,3.72,3.73,5989064
2017-07-28,3.73,3.76,3.71,3.73,5070000
2017-07-31,3.71,3.74,3.69,3.72,8691158
2017-08-01,3.72,3.72,3.62,3.62,9928000
2017-08-02,3.65,3.67,3.55,3.63,11750797
2017-08-03,3.65,3.65,3.57,3.57,9169568
2017-08-04,3.6,3.63,3.57,3.58,5740000
2017-08-07,3.6,3.67,3.57,3.57,4496000
2017-08-08,3.6,3.74,3.54,3.69,16284000
2017-08-09,3.7,3.72,3.6,3.62,7918000
2017-08-10,3.6,3.61,3.53,3.54,12209358
2017-08-11,3.5,3.5,3.26,3.33,22871000
2017-08-14,3.38,3.4,3.34,3.34,9942916
2017-08-15,3.35,3.39,3.29,3.34,9306000
2017-08-16,3.34,3.37,3.3,3.3,6757270
2017-08-17,3.36,3.38,3.32,3.34,5778000
2017-08-18,3.36,3.36,3.3,3.3,5500000
2017-08-21,3.3,3.36,3.3,3.31,6352000
2017-08-22,3.34,3.72,3.31,3.61,32688000
2017-08-24,3.62,3.68,3.5,3.52,13874623
2017-08-25,3.56,3.57,3.48,3.48,7004000
2017-08-28,3.5,3.6,3.49,3.52,13918803
2017-08-29,3.49,3.54,3.47,3.5,6948000
2017-08-30,3.48,3.53,3.47,3.48,8030300
2017-08-31,3.47,3.69,3.45,3.65,26523987
2017-09-01,3.65,3.65,3.55,3.59,9825000
2017-09-04,3.59,3.64,3.55,3.56,8260916
2017-09-05,3.56,3.63,3.55,3.57,5470000
2017-09-06,3.57,3.59,3.51,3.57,7585630
2017-09-07,3.54,3.57,3.52,3.55,5678000
2017-09-08,3.56,3.66,3.55,3.59,10661812
2017-09-11,3.64,3.64,3.52,3.57,5670000
2017-09-12,3.58,3.6,3.51,3.55,6492030
2017-09-13,3.53,3.59,3.51,3.57,4659828
2017-09-14,3.57,3.59,3.51,3.53,6382075
2017-09-15,3.53,3.55,3.45,3.47,8480000
2017-09-18,3.51,3.62,3.51,3.6,10814706
2017-09-19,3.6,4.02,3.6,3.92,69123131
2017-09-20,3.99,4,3.73,3.78,25655537
2017-09-21,3.84,3.88,3.76,3.79,11264000
2017-09-22,3.8,3.97,3.78,3.87,25866996
2017-09-25,3.87,4.08,3.8,3.86,46960522
2017-09-26,3.82,3.88,3.7,3.73,14583326
2017-09-27,3.76,3.83,3.63,3.83,15611111
2017-09-28,3.83,3.89,3.71,3.73,8778320
2017-09-29,3.73,4,3.68,3.9,25047988
2017-10-03,3.9,4,3.84,3.88,12560000
2017-10-04,3.89,3.94,3.84,3.89,4418000
2017-10-06,3.89,4.03,3.89,3.93,17588000
2017-10-09,3.92,4.07,3.88,4.01,35102517
2017-10-10,4.04,4.62,4.01,4.4,138904900
2017-10-11,4.44,4.7,4.2,4.21,91211710
2017-10-12,4.2,4.28,4.08,4.17,38744467
2017-10-13,4.17,4.31,4.1,4.19,30796260
2017-10-16,4.25,4.44,4.21,4.25,30008000
2017-10-17,4.29,4.29,4.15,4.19,15216988
2017-10-18,4.24,4.25,4.12,4.12,11560000
2017-10-19,4.13,4.18,3.88,3.91,28744000
2017-10-20,3.92,4.06,3.91,3.98,16413992
2017-10-23,3.99,4.2,3.96,4.15,21835533
2017-10-24,4.15,4.25,4,4.03,18818450
2017-10-25,4.06,4.1,4.02,4.04,8628369
2017-10-26,4.05,4.05,3.93,3.95,12875000
2017-10-27,3.95,4.06,3.95,3.97,8242094
2017-10-30,4.05,4.15,3.99,4.07,11216000
2017-10-31,4.04,4.23,4.04,4.18,14909561
2017-11-01,4.18,4.26,4.12,4.13,10928000
2017-11-02,4.17,4.17,4.07,4.09,10218000
2017-11-03,4.09,4.15,4.07,4.09,6629151
2017-11-06,4.14,4.15,4.01,4.01,10981868
2017-11-07,4.03,4.09,4,4.05,7549148
2017-11-08,4.05,4.13,4.02,4.1,11689389
2017-11-09,4.1,4.35,4.09,4.32,29082000
2017-11-10,4.32,4.37,4.2,4.22,14871584
2017-11-13,4.22,4.32,4.13,4.18,11932986
2017-11-14,4.18,4.45,4.18,4.32,32851643
2017-11-15,4.32,4.44,4.25,4.32,22334300
2017-11-16,4.43,4.6,4.27,4.46,41467000
2017-11-17,4.49,4.53,4.15,4.18,33957765
2017-11-20,4.29,4.39,4.25,4.32,24122000
2017-11-21,4.31,4.37,4.23,4.3,19251612
2017-11-22,4.37,4.37,4.18,4.22,18903861
2017-11-23,4.25,4.25,4.03,4.08,20501660
2017-11-24,4.1,4.11,4,4.02,13627550
2017-11-27,4.02,4.08,3.93,4.01,13937398
2017-11-28,4.01,4.02,3.93,3.97,9216400
2017-11-29,3.97,4,3.87,3.91,13619725
2017-11-30,3.89,3.92,3.75,3.85,24718524
2017-12-01,3.84,3.9,3.8,3.81,7506586
2017-12-04,3.87,3.95,3.82,3.85,8631029
2017-12-05,3.85,3.92,3.79,3.79,5676000
2017-12-06,3.8,3.83,3.65,3.67,22551312
2017-12-07,3.67,3.75,3.65,3.68,10204018
2017-12-08,3.7,3.77,3.69,3.71,11243610
2017-12-11,3.75,3.79,3.62,3.62,12842000
2017-12-12,3.62,3.84,3.61,3.71,15273600
2017-12-13,3.73,3.8,3.71,3.73,5574610
2017-12-14,3.74,3.83,3.74,3.79,13170621
2017-12-15,3.78,3.85,3.76,3.85,9290000
2017-12-18,3.87,3.88,3.78,3.78,6171688
2017-12-19,3.84,3.88,3.78,3.88,9127814
2017-12-20,3.87,3.93,3.79,3.83,8571792
2017-12-21,3.87,3.88,3.83,3.85,4712957
2017-12-22,3.85,3.94,3.85,3.91,7240502
2017-12-27,3.87,3.97,3.86,3.95,7023337
2017-12-28,3.95,4.11,3.95,4.01,20140960
2017-12-29,4.01,4.09,3.92,3.95,8190000
2018-01-02,3.95,4.03,3.93,3.98,9805050
2018-01-03,4,4.14,3.96,4.05,17256389
2018-01-04,4.06,4.15,4.05,4.11,8637629
2018-01-05,4.11,4.12,4,4.09,9231154
2018-01-08,4.09,4.22,4.06,4.13,13033000
2018-01-09,4.16,4.21,4.13,4.17,11690000
2018-01-10,4.2,4.2,4.08,4.1,7523004
2018-01-11,4.1,4.1,3.96,4.06,12167405
2018-01-12,4.05,4.07,3.99,4,7396000
2018-01-15,4.03,4.05,3.95,3.99,7265000
2018-01-16,3.97,4.03,3.95,4,5809600
2018-01-17,4,4,3.93,3.99,7076000
2018-01-18,4.03,4.03,3.95,3.99,8084528
2018-01-19,4,4.4,4,4.2,40245800
2018-01-22,4.2,4.28,4.18,4.22,9578000
2018-01-23,4.21,4.22,4.07,4.16,9602850
2018-01-24,4.1,4.2,4.02,4.15,6717610
2018-01-25,4.16,4.25,4.1,4.22,7824000
2018-01-26,4.24,4.32,4.16,4.17,8777000
2018-01-29,4.2,4.22,4.07,4.14,8708897
2018-01-30,4.15,4.15,4.06,4.1,5951835
2018-01-31,4.08,4.12,4.06,4.09,6464000
2018-02-01,4.13,4.13,4,4.01,5671649
2018-02-02,4.01,4.06,4,4.03,4263460
2018-02-05,4,4.06,3.87,3.99,12531208
2018-02-06,3.89,3.89,3.76,3.8,22806000
2018-02-07,3.88,3.92,3.67,3.72,16954100
2018-02-08,3.72,3.8,3.67,3.75,7430000
2018-02-09,3.65,3.65,3.48,3.58,19210000
2018-02-12,3.6,3.69,3.57,3.64,7548000
2018-02-13,3.69,3.77,3.69,3.7,3822000
2018-02-14,3.7,3.75,3.7,3.72,2198000
2018-02-15,3.8,3.92,3.72,3.84,4362000
2018-02-20,3.84,3.9,3.8,3.84,3912000
2018-02-21,3.82,3.89,3.82,3.89,3402000
2018-02-22,3.9,3.91,3.83,3.87,4876324
2018-02-23,3.91,3.97,3.87,3.9,4584000
2018-02-26,3.91,3.95,3.89,3.92,4814000
2018-02-27,3.95,4.04,3.92,3.96,10733403
2018-02-28,3.88,3.97,3.83,3.85,10884600
2018-03-01,3.84,3.9,3.8,3.87,8060000
2018-03-02,3.82,3.86,3.8,3.85,3980000
2018-03-05,3.87,3.9,3.77,3.83,5200000
2018-03-06,3.88,3.94,3.84,3.9,4404000
2018-03-07,3.89,3.93,3.83,3.91,4098000
2018-03-08,3.95,4.07,3.92,3.98,11215000
2018-03-09,4.05,4.09,3.97,4.03,8344000
2018-03-12,4.07,4.09,4,4.06,4572000
2018-03-13,4.09,4.19,4.02,4.11,14953864
2018-03-14,4.11,4.14,4.06,4.1,5614424
2018-03-15,4.09,4.14,4.06,4.1,4548000
2018-03-16,4.13,4.24,4.11,4.13,12605000
2018-03-19,4.14,4.17,4.08,4.08,8144000
2018-03-20,4.08,4.15,4.03,4.14,5928490
2018-03-21,4.16,4.2,4.11,4.13,6216000
2018-03-22,4.13,4.16,4.04,4.06,5392000
2018-03-23,3.93,3.98,3.83,3.94,8794000
2018-03-26,3.93,3.98,3.86,3.93,7348400
2018-03-27,4,4.16,4,4.07,8327270
2018-03-28,4.03,4.06,3.94,3.96,6318176
2018-03-29,3.96,4.01,3.86,3.9,9654500
2018-04-03,3.9,3.98,3.83,3.98,2930240
2018-04-04,4,4.02,3.87,3.9,4072000
2018-04-06,3.92,3.99,3.88,3.88,3381572
2018-04-09,3.95,4.01,3.89,3.99,5791430
2018-04-10,4,4.11,3.99,4.03,5748000
2018-04-11,4.04,4.1,4.02,4.02,3656724
2018-04-12,4.02,4.06,3.94,3.96,4490960
2018-04-13,4.1,4.26,4.05,4.11,21810000
2018-04-16,4.1,4.18,4.06,4.12,7336000
2018-04-17,4.14,4.15,4,4.03,9439268
2018-04-18,4.09,4.09,3.9,3.96,13243100
2018-04-19,3.99,4.1,3.94,4.02,6512000
2018-04-20,4.01,4.07,3.96,3.97,5811032
2018-04-23,4.05,4.05,3.92,3.93,3591786
2018-04-24,3.93,3.97,3.91,3.93,3112000
2018-04-25,3.93,3.98,3.86,3.98,5890000
2018-04-26,3.99,3.99,3.89,3.92,3574000
2018-04-27,3.94,3.97,3.89,3.9,1382000
2018-04-30,3.96,3.99,3.94,3.97,2700000
2018-05-02,3.97,4.13,3.93,4.08,13336000
2018-05-03,4.08,4.11,4.02,4.02,6043010
2018-05-04,4,4.07,3.98,4.04,8726000
2018-05-07,4.04,4.2,4.01,4.17,15926296
2018-05-08,4.17,4.34,4.17,4.31,27848200
2018-05-09,4.31,4.37,4.26,4.3,10192800
2018-05-10,4.3,4.45,4.3,4.4,29904785
2018-05-11,4.42,4.47,4.37,4.41,14512000
2018-05-14,4.43,4.45,4.34,4.35,13562000
2018-05-15,4.35,4.43,4.25,4.34,47038000
2018-05-16,4.33,4.44,4.3,4.44,31674904
2018-05-17,4.47,5.65,4.47,5.6,207165928
2018-05-18,5.59,6.24,5.4,5.78,151492212
2018-05-21,5.94,6.2,5.81,5.93,57821604
2018-05-23,5.96,7,5.87,6.79,124498486
2018-05-24,6.98,7.84,6.68,6.89,181994688
2018-05-25,6.96,7.32,6.5,6.93,69631200
2018-05-28,6.99,7.24,6.74,6.77,43426800
2018-05-29,7.16,7.55,6.93,7.01,95451846
2018-05-30,7,7.26,6.8,7.14,51299156
2018-05-31,7.3,7.3,6.99,7.19,42627906
2018-06-01,7.2,7.2,6.86,7.02,27537611
2018-06-04,7.08,7.16,6.88,6.97,25419010
2018-06-05,7,7.01,6.7,7,25962000
2018-06-06,6.97,7.55,6.96,7.32,78918990
2018-06-07,7.4,7.65,7.28,7.34,39249222
2018-06-08,7.3,7.35,7.08,7.24,22155652
2018-06-11,7.26,8.25,7.26,8.24,97204821
2018-06-12,8.26,8.53,8.08,8.27,57193403
2018-06-13,8.27,8.63,8.09,8.5,50464870
2018-06-14,8.49,8.6,7.53,7.64,67703265
2018-06-15,7.69,8.05,7.37,7.42,51726616
2018-06-19,7.41,7.42,7.05,7.14,62832000
2018-06-20,7.16,7.71,7.08,7.51,42696053
2018-06-21,7.62,7.85,7.24,7.26,36343695
2018-06-22,7.26,7.8,7.14,7.73,36083402
2018-06-25,7.75,8.03,7.54,7.75,44584400
2018-06-26,7.7,7.8,7.42,7.57,25419111
2018-06-27,7.6,7.89,7.35,7.36,35430900
2018-06-28,7.38,7.47,6.95,7.12,47934732
2018-06-29,7.2,7.74,7.12,7.57,32104576
2018-07-03,7.39,7.5,7.18,7.43,27932768
2018-07-04,7.4,7.42,7,7.15,19898812
2018-07-05,7.14,7.3,6.68,6.8,36871500
2018-07-06,6.82,7.11,6.43,6.9,35507391
2018-07-09,7.1,7.37,6.91,7.36,32091871
2018-07-10,7.45,7.5,7.08,7.25,16056760
2018-07-11,7.05,7.43,6.93,7.25,15685508
2018-07-12,7.22,7.83,7.21,7.8,41718388
2018-07-13,7.9,8.37,7.9,8.2,56422990
2018-07-16,8.25,8.49,8.06,8.18,19935488
2018-07-17,8.2,8.21,7.86,8.08,16495400
2018-07-18,8.18,8.42,8.14,8.3,24889240
2018-07-19,8.41,8.48,7.83,7.9,22630464
2018-07-20,7.88,8.04,7.55,7.99,21431020
2018-07-23,7.88,8.13,7.75,7.99,14380442
2018-07-24,8.02,8.35,7.88,8.29,21344697
2018-07-25,8.39,8.67,8.3,8.43,29348738
2018-07-26,8.46,8.51,8.06,8.37,15722000
2018-07-27,8.34,8.59,8.25,8.51,13206486
2018-07-30,8.56,8.57,8.1,8.15,13976406
2018-07-31,8.14,8.15,7.93,8.04,9583064
2018-08-01,8.1,8.29,7.89,8,12973020
2018-08-02,7.99,7.99,7.4,7.89,24093659
2018-08-03,7.79,7.96,7.56,7.63,13483315
2018-08-06,7.86,7.86,7.2,7.25,20773433
2018-08-07,7.43,7.87,7.27,7.75,20606000
2018-08-08,7.75,7.84,7.46,7.48,14242000
2018-08-09,7.5,8.14,7.41,8.09,24535311
2018-08-10,8.08,8.27,7.81,7.99,16617211
2018-08-13,7.92,8.04,7.71,7.83,13624000
2018-08-14,7.94,7.94,7.38,7.5,27186000
2018-08-15,7.49,7.5,6.97,7.08,35364205
2018-08-16,6.75,7.23,6.61,6.94,26946000
2018-08-17,7.06,7.25,6.45,6.49,33722837
2018-08-20,6.61,6.93,6.44,6.81,21374000
2018-08-21,6.81,7.85,6.78,7.47,47764455
2018-08-22,7.57,7.57,7.17,7.31,16474000
2018-08-23,7.39,7.76,7.36,7.7,24208631
2018-08-24,7.68,8.07,7.53,7.83,33304645
2018-08-27,7.98,8.3,7.98,8.1,36897746
2018-08-28,8.25,8.26,7.91,8.08,14535872
2018-08-29,8.05,8.29,8,8.25,26282432
2018-08-30,8.3,8.38,8.03,8.18,16573232
2018-08-31,8,8.06,7.91,7.94,17659401
2018-09-03,7.93,7.99,7.44,7.67,19827600
2018-09-04,7.66,8.18,7.59,8.12,19724909
2018-09-05,7.9,8.17,7.75,7.79,16410000
2018-09-06,7.74,7.89,7.55,7.84,14958244
2018-09-07,7.8,8.04,7.74,7.85,10168000
2018-09-10,7.84,7.86,7.2,7.4,29646200
2018-09-11,7.39,7.5,7.14,7.2,17640200
2018-09-12,7.35,7.4,6.87,6.93,17242950
2018-09-13,7.22,7.38,7.1,7.36,20259879
2018-09-14,7.49,7.76,7.31,7.65,21879417
2018-09-17,7.58,7.58,7.33,7.39,6663117
2018-09-18,7.35,7.63,7.24,7.5,12996000
2018-09-19,7.6,7.66,7.45,7.57,8586466
2018-09-20,7.56,7.68,7.46,7.59,4692310
2018-09-21,7.69,7.82,7.56,7.77,30081194
2018-09-24,7.71,7.73,7.56,7.68,3863066
2018-09-26,7.66,7.8,7.54,7.6,7880500
2018-09-27,7.66,7.7,7.53,7.57,4361962
2018-09-28,7.57,7.72,7.57,7.67,5865540
2018-10-02,7.73,7.73,7.38,7.68,8876763
2018-10-03,7.69,7.75,7.5,7.54,6306000
2018-10-04,7.68,7.68,7.09,7.14,13894270
2018-10-05,7.13,7.3,6.9,6.97,16979119
2018-10-08,7.05,7.15,6.59,6.61,27248094
2018-10-09,6.61,6.88,6.57,6.76,13494000
2018-10-10,6.75,6.85,6.6,6.67,12619399
2018-10-11,6.48,6.48,5.91,6.16,42525000
2018-10-12,6.1,6.32,5.98,6.27,21679587
2018-10-15,6.2,6.44,6.05,6.1,9952723
2018-10-16,6.16,6.4,6.08,6.4,13726151
2018-10-18,6.49,6.52,6.3,6.5,12072518
2018-10-19,6.4,6.86,6.31,6.85,18989235
2018-10-22,6.87,7.45,6.85,7.14,20733000
2018-10-23,7.14,7.15,6.78,6.89,7704368
2018-10-24,6.9,7.11,6.75,6.77,7253281
2018-10-25,6.54,6.57,6.27,6.45,17461038
2018-10-26,6.53,6.62,6.28,6.31,9744200
2018-10-29,6.35,6.45,6.17,6.3,4918422
2018-10-30,6.3,6.3,6.08,6.17,8312000
2018-10-31,6.26,6.38,6.11,6.34,14032800
2018-11-01,6.39,6.88,6.36,6.62,24892295
2018-11-05,7.15,7.28,6.91,7.21,13563000
2018-11-06,7.28,7.3,7.07,7.24,9445040
2018-11-07,7.24,7.55,7.16,7.24,23051476
2018-11-08,7.42,7.5,7.03,7.09,14202000
2018-11-09,7.02,7.32,6.87,7.23,13324037
2018-11-12,7.3,7.4,7.07,7.27,8886000
2018-11-13,7.1,7.43,7,7.35,15278258
2018-11-14,7.38,7.42,7.12,7.14,7964000
2018-11-15,7.35,7.7,7.2,7.66,30935396
2018-11-16,7.77,7.77,7.47,7.58,23173006
2018-11-19,7.6,7.87,7.5,7.63,22952391
2018-11-20,7.35,7.48,6.93,7.06,29858025
2018-11-21,7,7.15,6.9,7.14,15622248
2018-11-22,7.15,7.28,7.04,7.11,7118928
2018-11-23,7.2,7.2,6.88,6.99,8424000
2018-11-26,7,7.11,6.9,6.93,11184000
2018-11-27,7.07,7.07,6.8,6.89,9796932
2018-11-28,6.99,6.99,6.85,6.96,8071409
2018-11-29,7.07,7.15,6.99,7.1,10549869
2018-11-30,7.06,7.12,6.98,7,10292769
2018-12-03,7.2,7.34,7.02,7.07,15500172
2018-12-04,7.1,7.21,7.07,7.21,10217732
2018-12-05,7.03,7.23,7.01,7.16,8435230
2018-12-06,7.07,7.09,6.83,6.95,15483924
2018-12-07,7.03,7.03,6.8,7.02,7846815
2018-12-10,6.94,6.98,6.8,6.89,6734158
2018-12-11,6.85,7.1,6.85,6.98,5857532
2018-12-12,7.09,7.09,6.99,7.01,6193068
2018-12-13,7.1,7.18,6.98,7.12,10707612
2018-12-14,7.09,7.1,6.9,6.94,7387936
2018-12-17,6.95,6.95,6.79,6.86,4641711
2018-12-18,6.86,6.86,6.6,6.66,10593901
2018-12-19,6.7,6.76,6.47,6.54,6289225
2018-12-20,6.5,6.6,6.31,6.32,13111500
2018-12-21,6.3,6.36,6.07,6.31,12520967
2018-12-24,6.39,6.39,6.08,6.21,4360006
2018-12-27,6.33,6.46,6.15,6.16,5374751
2018-12-28,6.2,6.48,6.12,6.47,5013451
2018-12-31,6.57,6.57,6.35,6.35,2804809
2019-01-02,6.36,6.39,6.1,6.19,5933696
2019-01-03,6.2,6.27,6.02,6.05,8052097
2019-01-04,6.01,6.16,5.84,6.05,7496532
2019-01-07,6.18,6.27,6.12,6.15,5663229
2019-01-08,6.11,6.56,6.11,6.48,14907419
2019-01-09,6.53,6.56,6.28,6.37,9295264
2019-01-10,6.43,6.9,6.38,6.8,18666140
2019-01-11,6.75,6.83,6.65,6.74,6608342
2019-01-14,6.8,6.81,6.5,6.53,7116000
2019-01-15,6.61,6.76,6.53,6.76,5851954
2019-01-16,6.67,6.89,6.58,6.89,10408757
2019-01-17,6.85,6.95,6.7,6.78,8329095
2019-01-18,6.81,6.93,6.81,6.93,8264723
2019-01-21,6.97,7.08,6.88,6.97,6139892
2019-01-22,6.97,6.97,6.7,6.84,4808000
2019-01-23,6.79,6.85,6.68,6.8,3628033
2019-01-24,6.84,7.06,6.75,7.05,11565886
2019-01-25,7.05,7.08,6.9,6.97,9213014
2019-01-28,7.03,7.03,6.8,6.84,5481069
2019-01-29,6.88,6.92,6.74,6.9,5700950
2019-01-30,6.9,6.91,6.76,6.79,6148000
2019-01-31,6.91,7.25,6.85,7.18,20054892
2019-02-01,7.23,7.3,7.12,7.2,5421924
2019-02-04,7.25,7.25,7.1,7.16,1391105
2019-02-08,7.14,7.27,7.05,7.21,4857802
2019-02-11,7.25,7.26,7.05,7.1,5739747
2019-02-12,7.15,7.47,7.03,7.32,16578742
2019-02-13,7.33,7.38,7.21,7.34,8316031
2019-02-14,7.32,7.75,7.3,7.73,30265947
2019-02-15,7.65,7.86,7.56,7.73,19673364
2019-02-18,7.81,7.97,7.73,7.84,14932366
2019-02-19,7.88,7.92,7.6,7.6,11704954
2019-02-20,7.62,7.89,7.62,7.84,9309000
2019-02-21,7.87,8,7.78,7.92,17172001
2019-02-22,7.8,7.98,7.79,7.97,8873078
2019-02-25,8,8.1,7.79,7.86,16874142
2019-02-26,7.95,8.13,7.85,7.91,13628027
2019-02-27,7.98,7.98,7.74,7.83,7745053
2019-02-28,7.78,8.05,7.78,8.05,20055603
2019-03-01,8.05,8.88,7.97,8.81,42921359
2019-03-04,8.78,9.48,8.78,9.21,44617895
2019-03-05,9.15,9.51,9.06,9.5,29957465
2019-03-06,9.51,9.6,9.32,9.37,28160871
2019-03-07,9.42,9.55,9.16,9.29,18728279
2019-03-08,9.1,9.38,8.88,9.06,20270999
2019-03-11,9.1,9.24,9.05,9.1,13740767
2019-03-12,9.2,9.46,9.07,9.24,22552352
2019-03-13,9.34,9.65,9.22,9.34,30225550
2019-03-14,9.4,9.45,9.06,9.15,13941292
2019-03-15,9.2,9.36,9.12,9.31,10585261
2019-03-18,9.35,9.38,9.16,9.35,8921675
2019-03-19,9.17,9.78,9.17,9.56,20189009
2019-03-20,9.6,9.79,9.45,9.5,13069604
2019-03-21,9.55,9.59,9.25,9.38,11661210
2019-03-22,9.39,9.5,9.2,9.33,10203216
2019-03-25,9.11,9.3,8.94,9,13937360
2019-03-26,8.88,9.13,8.87,8.95,11885551
2019-03-27,8.99,9.11,8.91,8.95,7931688
2019-03-28,8.93,9.1,8.79,8.86,8137962
2019-03-29,8.95,9.13,8.88,9.07,10507310
2019-04-01,9.07,9.26,8.8,8.81,16707042
2019-04-02,8.98,9.07,8.86,8.92,7172935
2019-04-03,9.02,9.18,8.92,8.99,8465149
2019-04-04,9.08,9.09,8.9,9,5766129
2019-04-08,9,9.15,8.88,9,7916900
2019-04-09,9.04,9.8,8.94,9.79,34677946
2019-04-10,9.79,10.38,9.62,10,30195133
2019-04-11,10.06,10.2,9.74,9.88,12135838
2019-04-12,9.98,10.24,9.82,10,9951474
2019-04-15,10.06,10.18,9.72,9.76,10423130
2019-04-16,9.8,9.93,9.74,9.8,6520150
2019-04-17,10,10.08,9.68,9.78,8918087
2019-04-18,9.86,9.86,9.53,9.65,9925296
2019-04-23,9.48,9.62,9.18,9.28,14085491
2019-04-24,9.37,9.58,9.22,9.52,10982000
2019-04-25,9.45,9.54,9.03,9.13,11146302
2019-04-26,9.2,9.35,9.08,9.21,7885705
2019-04-29,9.3,9.34,9,9.06,10310365
2019-04-30,9.17,9.39,9.06,9.38,11430100
2019-05-02,9.45,9.58,9.16,9.21,11365286
2019-05-03,9.17,9.31,9.08,9.26,4250920
2019-05-06,9.01,9.01,8.35,8.82,24118600
2019-05-07,8.97,9.12,8.57,8.79,17565668
2019-05-08,8.66,8.85,8.58,8.64,11544110
2019-05-09,8.64,8.69,8,8,21055092
2019-05-10,8.15,8.42,8.04,8.27,21902407
2019-05-14,8.02,8.16,7.93,8.1,15736542
2019-05-15,8.16,8.86,8.16,8.65,18005075
2019-05-16,8.67,8.68,8.27,8.27,13653845
2019-05-17,8.56,8.65,7.98,8,19153880
2019-05-20,8.01,8.03,7.56,7.58,15914894
2019-05-21,7.51,7.79,7.38,7.62,13718000
2019-05-22,7.75,7.95,7.56,7.68,11211072
2019-05-23,7.87,7.95,7.5,7.58,14052493
2019-05-24,7.6,7.73,7.51,7.55,6253956
2019-05-27,7.6,7.6,7.12,7.47,18133800
2019-05-28,7.51,7.79,7.4,7.64,18133773
2019-05-29,7.62,7.69,7.42,7.43,6043313
2019-05-30,7.42,7.55,7.23,7.36,7539593
2019-05-31,7.36,7.54,7.35,7.43,6731189
2019-06-03,7.45,7.49,7.29,7.43,6304691
2019-06-04,7.53,7.58,7.03,7.1,9266310
2019-06-05,7.2,7.3,7.09,7.16,5888547
2019-06-06,7.17,7.23,7.06,7.11,4574286
2019-06-10,7.1,7.42,7.1,7.4,11427804
2019-06-11,7.52,7.7,7.45,7.67,13975663
2019-06-12,7.52,7.6,7.34,7.42,8642243
2019-06-13,7.42,7.51,7.22,7.46,8129780
2019-06-14,7.39,7.4,7.1,7.15,10450188
2019-06-17,7.15,7.28,7.1,7.15,4293072
2019-06-18,7.21,7.26,7.12,7.24,3707649
2019-06-19,7.5,7.79,7.43,7.69,18081202
2019-06-20,7.73,7.78,7.56,7.77,11456830
2019-06-21,7.8,7.8,7.56,7.69,11363949
2019-06-24,7.6,7.85,7.6,7.67,6169372
2019-06-25,7.64,7.66,7.41,7.49,5926028
2019-06-26,7.4,7.54,7.36,7.53,2608447
2019-06-27,7.57,7.74,7.51,7.58,6178051
2019-06-28,7.59,7.64,7.45,7.48,4723374
2019-07-02,7.63,7.75,7.56,7.66,11204971
2019-07-03,7.68,7.7,7.5,7.56,4818553
2019-07-04,7.59,7.61,7.36,7.4,6192000
2019-07-05,7.4,7.55,7.37,7.44,6232808
2019-07-08,7.4,7.4,7.15,7.21,10288756
2019-07-09,7.06,7.28,7.06,7.23,6328467
2019-07-10,7.27,7.41,7.2,7.38,5165043
2019-07-11,7.4,7.5,7.21,7.25,4693140
2019-07-12,7.25,7.25,7.15,7.15,4304077
2019-07-15,7.16,7.33,7.1,7.3,3145085
2019-07-16,7.36,7.53,7.33,7.38,4346000
2019-07-17,7.47,7.47,7.25,7.3,4388000
2019-07-18,7.3,7.3,7.15,7.17,3540355
2019-07-19,7.24,7.27,7.15,7.2,3974856
2019-07-22,7.2,7.21,7.1,7.13,3931478
2019-07-23,7.09,7.18,7.06,7.11,4814237
2019-07-24,7.12,7.25,7.1,7.11,4402500
2019-07-25,7.12,7.45,7.12,7.39,11016601
2019-07-26,7.33,7.4,7.22,7.22,4362558
2019-07-29,7.22,7.4,7.15,7.33,5972700
2019-07-30,7.33,7.38,7.19,7.23,4092000
2019-07-31,7.23,7.23,7.1,7.11,2971224
2019-08-01,7.12,7.22,7.05,7.12,7035040
2019-08-02,6.82,7.07,6.68,6.99,24161140
2019-08-05,6.97,6.97,6.52,6.62,15816975
2019-08-06,6.54,6.57,6.22,6.5,21825972
2019-08-07,6.5,6.67,6.44,6.63,12433853
2019-08-08,6.75,6.79,6.57,6.66,8374000
2019-08-09,6.75,6.75,6.5,6.5,5840342
2019-08-12,6.41,6.7,6.4,6.65,6721800
2019-08-13,6.6,6.6,6.28,6.28,9850958
2019-08-14,6.48,6.5,6.23,6.25,8293552
2019-08-15,6.2,6.44,6.1,6.3,7446797
2019-08-16,6.4,6.55,6.22,6.4,9610546
2019-08-19,6.52,6.76,6.52,6.7,10456500
2019-08-20,6.67,7.02,6.66,6.9,19803395
2019-08-21,6.9,6.9,6.71,6.73,19260470
2019-08-22,6.81,6.81,6.49,6.56,10211033
2019-08-23,6.54,7.43,6.54,7.32,39190847
2019-08-26,7,8.2,6.92,7.56,56495577
2019-08-27,7.7,7.79,7.17,7.43,34763638
2019-08-28,7.5,7.82,7.3,7.34,30856260
2019-08-29,7.4,7.57,7.15,7.48,20708900
2019-08-30,7.69,7.69,7.35,7.43,13059426
2019-09-02,7.33,7.52,7.3,7.35,9100134
2019-09-03,7.41,7.5,7.3,7.3,9188567
2019-09-04,7.3,7.38,7.2,7.31,13487638
2019-09-05,7.35,7.57,7.26,7.33,14854090
2019-09-06,7.45,7.53,7.26,7.32,10346147
2019-09-09,7.41,7.42,7.19,7.27,7636730
2019-09-10,7.22,7.29,7,7.1,14325935
2019-09-11,7.14,7.17,6.93,7.09,7673639
2019-09-12,7.13,7.19,7.01,7.14,3794150
2019-09-13,7.19,7.28,7.03,7.27,4228952
2019-09-16,7.28,7.38,7.08,7.13,8650360
2019-09-17,7.17,7.17,6.84,6.89,14773886
2019-09-18,6.89,7.09,6.88,6.93,7478309
2019-09-19,6.97,6.98,6.87,6.92,5913379
2019-09-20,6.97,6.99,6.86,6.93,7591648
2019-09-23,6.93,7.34,6.86,7.09,16704192
2019-09-24,7.12,7.12,6.89,7.05,9474231
2019-09-25,7.05,7.05,6.84,6.9,7996221
2019-09-26,6.94,7.01,6.86,6.89,5188150
2019-09-27,6.92,6.95,6.85,6.9,4382517
2019-09-30,6.81,6.91,6.8,6.85,6096130
2019-10-02,6.81,6.92,6.75,6.88,2912150
2019-10-03,6.7,6.95,6.7,6.86,3826060
2019-10-04,6.92,7.05,6.78,6.9,6983359
2019-10-08,6.9,7.05,6.8,6.95,6619500
2019-10-09,6.94,6.97,6.8,6.82,6064719
2019-10-10,6.85,7.27,6.78,7.16,22203687
2019-10-11,7.22,7.35,7.07,7.09,13418213
2019-10-14,7.12,7.27,7.06,7.11,8454242
2019-10-15,7.11,7.11,6.9,7.02,8889685
2019-10-16,6.97,7.28,6.95,7.24,16630120
2019-10-17,7.2,7.38,7.13,7.18,9255776
2019-10-18,7.06,7.26,7.06,7.08,7909578
2019-10-21,7.13,7.22,7,7.08,6662000
2019-10-22,7.1,7.49,7.05,7.35,20513403
2019-10-23,7.32,7.39,7.05,7.11,12170389
2019-10-24,7.15,7.32,7.08,7.32,8739948
2019-10-25,7.32,7.51,7.24,7.48,13707750
2019-10-28,7.5,7.88,7.43,7.85,21539800
2019-10-29,7.91,8.08,7.71,7.84,20668984
2019-10-30,7.9,8.3,7.81,8.02,23804403
2019-10-31,8.16,8.2,7.83,7.91,11969726
2019-11-01,8.01,8.03,7.88,7.99,7123498
2019-11-04,8.05,8.35,8.03,8.21,18878984
2019-11-05,8.3,8.3,8.04,8.12,10682549
2019-11-06,8.15,8.23,8.08,8.17,10249394
2019-11-07,8.13,8.28,8.12,8.26,10889790
2019-11-08,8.28,8.34,8.14,8.26,11710273
2019-11-11,8.26,8.26,7.9,7.96,15807105
2019-11-12,7.99,8.22,7.93,8.22,9739855
2019-11-13,8.02,8.33,8,8.18,13136659
2019-11-14,8.14,8.3,8.08,8.13,10590643
2019-11-15,8.13,8.14,7.9,8,9046000
2019-11-18,8.01,8.09,7.95,8,7756000
2019-11-19,8.02,8.24,7.97,8.16,8509032
2019-11-20,8.16,8.23,8.08,8.19,7844908
2019-11-21,8.19,8.75,8.07,8.58,30460763
2019-11-22,8.66,8.66,8.34,8.5,13966610
2019-11-25,8.45,8.54,8.29,8.44,10687687
2019-11-26,8.54,8.62,8.16,8.24,15702764
2019-11-27,8.5,8.78,8.24,8.59,38089608
2019-11-28,8.55,9.2,8.55,9.12,48274924
2019-11-29,9.1,9.1,8.7,8.86,21053201
2019-12-02,8.96,8.96,8.4,8.49,23981541
2019-12-03,8.5,8.74,8.41,8.7,12580569
2019-12-04,8.59,8.69,8.53,8.58,7425782
2019-12-05,8.66,8.92,8.62,8.89,14111210
2019-12-06,8.88,8.97,8.8,8.94,7216141
2019-12-09,9.02,9.02,8.67,8.74,10404174
2019-12-10,8.74,8.87,8.62,8.66,8148151
2019-12-11,8.68,8.78,8.65,8.78,6667279
2019-12-12,8.9,8.91,8.56,8.64,11401190
2019-12-13,8.72,8.79,8.6,8.68,10219801
2019-12-16,8.7,8.87,8.65,8.73,9046167
2019-12-17,8.74,8.96,8.74,8.9,18462453
2019-12-18,8.89,9.14,8.73,9.11,15715174
2019-12-19,9.13,9.25,9.03,9.18,14528934
2019-12-20,9.16,9.22,8.92,9.01,15022822
2019-12-23,9.01,9.22,8.99,9.18,8587398
2019-12-24,9.19,9.3,9.04,9.25,5872028
2019-12-27,9.18,9.3,8.86,9.21,21265063
2019-12-30,9.23,9.25,8.9,9.03,15134388
2019-12-31,9.03,9.06,8.82,9,11299432
2020-01-02,9.05,9.13,8.92,9.13,10282339
2020-01-03,9.19,9.25,9.01,9.12,9612253
2020-01-06,9.12,9.12,8.72,8.81,15290259
2020-01-07,9.1,9.96,9.02,9.86,53424000
2020-01-08,9.79,10.26,9.78,9.87,49366749
2020-01-09,9.65,10,9.47,9.61,139633875
2020-01-10,9.69,9.7,9.39,9.48,27845472
2020-01-13,9.55,9.97,9.44,9.9,33283265
2020-01-14,10,10.16,9.72,9.8,28427024
2020-01-15,9.83,9.91,9.7,9.91,18820685
2020-01-16,10.02,10.16,9.9,10.06,23102128
2020-01-17,10.14,10.26,9.93,10.06,20894315
2020-01-20,10.14,10.14,9.83,9.92,20662654
2020-01-21,9.9,10.4,9.8,10.16,45559935
2020-01-22,10.26,10.56,9.95,10.48,38747574
2020-01-23,10.76,10.98,10,10.38,51955450
2020-01-24,10.54,10.78,10.4,10.76,14276396
2020-01-29,10.38,11.88,10.38,11.78,71320574
2020-01-30,11.84,11.94,11.06,11.16,47814936
2020-01-31,11.36,11.42,10.7,10.96,24035590
2020-02-03,10.78,10.94,10.42,10.48,34915626
2020-02-04,10.68,11.3,10.6,11.24,36742555
2020-02-05,11.4,11.46,10.94,11.16,23696535
2020-02-06,11.36,11.68,11.22,11.62,35807315
2020-02-07,11.8,12.28,11.62,12.08,73032990
2020-02-10,11.68,13.78,11.68,13.66,124907972
2020-02-11,13.8,14.06,13.22,13.58,78877860
2020-02-12,13.62,13.8,13.02,13.7,63810674
2020-02-13,13.86,14.38,13.66,14.2,64821888
2020-02-14,14.12,14.36,13.86,13.96,25982926
2020-02-17,14,14.88,13.86,14.6,40168178
2020-02-18,14.6,14.94,14.5,14.8,33125010
2020-02-19,14.66,15.42,14.66,15.02,48072301
2020-02-20,15.4,15.48,14.8,15.48,43089372
2020-02-21,15.32,15.38,15,15.06,24176914
2020-02-24,15,15.06,14.3,14.4,46122292
2020-02-25,14,14.62,13.88,14.42,35070210
2020-02-26,14.2,14.58,13.9,14.06,26780122
2020-02-27,14.02,15.44,14.02,15.4,47201455
2020-02-28,15,15.4,14.42,14.94,46986850
2020-03-02,14.76,15.04,14.44,14.68,28015122
2020-03-03,15.4,16.54,15.12,15.94,70138063
2020-03-04,16.1,16.4,15.48,15.64,43522381
2020-03-05,15.9,16.08,15.62,15.88,22691199
2020-03-06,15.7,16.44,15.7,15.98,25617892
2020-03-09,15.34,15.88,14.7,14.86,43176553
2020-03-10,14.68,15.2,13.92,14.74,57686699
2020-03-11,14.88,15.34,14.26,14.54,29908803
2020-03-12,14.1,14.26,13.16,13.28,52429743
2020-03-13,11.8,13.2,11.66,12.88,88595174
2020-03-16,12.58,13.62,12,12.06,48564059
2020-03-17,12.22,12.54,10.8,12,69448420
2020-03-18,12,12.64,11.7,11.84,60080774
2020-03-19,12,12.3,11.02,11.52,49012074
2020-03-20,11.72,12.36,11.7,12.3,38245694
2020-03-23,11.6,11.94,11.12,11.12,37514407
2020-03-24,11.6,11.82,11.4,11.76,31997566
2020-03-25,12.34,12.74,12.04,12.58,38504711
2020-03-26,12.6,13.46,12.4,13.32,50278979
2020-03-27,13.74,13.96,12.94,13.12,38037868
2020-03-30,12.92,13.14,12.48,12.76,26173955
2020-03-31,13.2,13.36,12.76,12.96,19274182
2020-04-01,12.8,13.3,12.68,12.86,28992014
2020-04-02,12.94,14.46,12.86,14.46,62029516
2020-04-03,14.36,14.56,13.86,14.22,33716164
2020-04-06,14.58,15.26,14.3,15,34123313
2020-04-07,15.32,15.32,14.8,15.12,33844031
2020-04-08,15.1,15.28,14.82,15,23697093
2020-04-09,15.38,15.38,14.9,15.08,19674864
2020-04-14,15.2,16.3,15.12,16.1,50659694
2020-04-15,16.5,16.98,16.06,16.22,44237887
2020-04-16,16.38,16.98,16.28,16.84,37625781
2020-04-17,17.02,17.34,16.42,16.62,40903225
2020-04-20,16.68,17.38,16.5,17.36,32066152
2020-04-21,17.44,17.46,16.56,17.08,41252946
2020-04-22,16.72,19.4,16.68,18.94,93510325
2020-04-23,19.28,19.98,19,19.6,65662306
2020-04-24,19.68,19.88,18.3,18.34,58327028
2020-04-27,18.6,19.32,18.16,19.12,37419553
2020-04-28,19.26,19.4,18.8,19,16264010
2020-04-29,19.3,19.3,18.48,18.76,21864524
2020-05-04,17.86,18.44,17.8,17.86,31859442
2020-05-05,18.04,18.56,17.92,17.92,19276492
2020-05-06,18.22,18.4,17.62,17.78,38502753
2020-05-07,17.9,18.26,17.42,18.14,23132095
2020-05-08,18.32,18.46,18.02,18.24,19821896
2020-05-11,18.5,18.7,18.18,18.7,22944102
2020-05-12,18.8,20.2,18.7,20.15,53498865
2020-05-13,20,21.5,19.6,20.3,55780305
2020-05-14,20.65,20.75,20.05,20.3,21633416
2020-05-15,20.45,21.5,20.45,21.3,30765341
2020-05-18,21.15,21.2,20.05,20.4,33674702
2020-05-19,20.75,20.8,19.7,19.9,33761596
2020-05-20,20,20.4,19.76,20,29687782
2020-05-21,20.25,20.75,19.5,19.66,37957091
2020-05-22,19,19.34,17.62,18.18,65096741
2020-05-25,18.2,18.84,17.5,18.72,33958222
2020-05-26,19.24,19.38,18.68,19.08,26049108
2020-05-27,19.2,19.2,17.8,18.08,34017884
2020-05-28,18.52,18.56,16.56,17.38,67333110
2020-05-29,17.7,18.2,17.2,18.16,56062962
2020-06-01,18.48,19.64,18.44,19.42,43164760
2020-06-02,19.68,19.98,19.32,19.9,32484012
2020-06-03,20.2,20.4,19.84,20.2,33302412
2020-06-04,20.7,20.8,19.58,20,32039581
2020-06-05,20.1,20.2,19.64,19.68,15075942
2020-06-08,19.7,19.86,18.7,18.96,30278418
2020-06-09,18.92,20,18.86,19.7,31009309
2020-06-10,19.8,20.1,19.34,19.4,28298170
2020-06-11,19.66,20.05,19.54,19.72,31560413
2020-06-12,19.26,20.75,19.12,20.65,68276391
2020-06-15,20.3,21.4,19.72,19.94,50463246
2020-06-16,20.5,21,20.15,20.55,27251209
2020-06-17,20.65,20.65,20.05,20.4,18331607
2020-06-18,20.6,20.9,20.1,20.5,18619409
2020-06-19,20.65,22.8,20.6,22.05,122264236
2020-06-22,22.25,22.6,21.6,21.95,38020899
2020-06-23,22.45,23.7,22.1,23.7,42277831
2020-06-24,23.85,23.95,23.05,23.7,31190694
2020-06-26,23.55,24.5,23.2,23.3,24800979
2020-06-29,23.1,23.6,22.35,22.75,33958643
2020-06-30,23,23.25,22.35,22.6,23726252
2020-07-02,22.9,23.15,22.45,22.55,35334057
2020-07-03,22.8,23.4,22.2,23.15,34642395
2020-07-06,23.45,23.5,22.55,22.75,46646976
2020-07-07,23,23.15,21.95,22.9,36475742
2020-07-08,23,24.25,22.65,23.55,52096500
2020-07-09,24,24.15,23.4,23.55,35176094
2020-07-10,22.8,23,21.85,22.2,229335345
2020-07-13,22.2,22.35,20.7,21.8,69417904
2020-07-14,21.35,21.4,20.5,21,35725163
2020-07-15,21.5,21.75,20.45,20.65,39404491
2020-07-16,21,21.1,18.88,19.14,58714856
2020-07-17,19.02,20.45,19.02,19.7,39498214
2020-07-20,19.9,20.3,19.34,19.9,27948306
2020-07-21,21.2,22.65,20.85,22.65,84982068
2020-07-22,22.7,23.2,21.5,21.65,53420067
2020-07-23,22.3,22.55,21.35,22.35,30090266
2020-07-24,21.8,22.1,20.45,20.85,36778433
2020-07-27,21,21.45,19.84,20.5,34051221
2020-07-28,21,21.6,20.7,21.5,27692315
2020-07-29,21.45,21.75,21,21.2,20575478
2020-07-30,21.7,22.4,21.2,21.4,43128403
2020-07-31,21.85,22,20.9,21.4,20000455
2020-08-03,21.8,21.8,20.55,21.05,22377189
2020-08-04,21.6,21.8,21.3,21.8,30582680
2020-08-05,21,21.35,20.5,21.25,117162982
2020-08-06,21.35,21.45,20.8,21.2,35805016
2020-08-07,21.4,21.4,20.25,20.85,43118626
2020-08-10,20.65,20.65,20,20.45,25897588
2020-08-11,20.8,20.9,19.54,19.84,40450365
2020-08-12,19.84,19.88,18.7,19.4,60699987
2020-08-13,19.22,19.7,19.1,19.52,34134434
2020-08-14,19.5,19.88,19.2,19.38,20129932
2020-08-17,19.4,19.4,18.9,19.18,16896687
2020-08-18,19.42,20.2,19.14,19.84,31209975
2020-08-19,19.84,20.25,19.38,19.48,18089070
2020-08-20,19.5,19.56,18.9,19.18,22243472
2020-08-21,19.46,19.46,18.6,18.88,25974752
2020-08-24,19.1,19.18,18.78,19.02,28159383
2020-08-25,19.1,19.1,17.5,17.72,73729286
2020-08-26,18,18.4,17.8,18.06,49573242
2020-08-27,18.2,19,18.12,18.76,47621365
2020-08-28,19,19.46,18.48,19.18,38537205
2020-08-31,19.48,19.66,18.66,18.72,61972640
2020-09-01,18.9,19.06,18.5,18.62,19881352
2020-09-02,19.04,19.7,18.78,19.7,40616980
2020-09-03,19.9,19.9,19.32,19.74,30739233
2020-09-04,19.04,19.46,18.2,19.46,49517614
2020-09-07,19.5,19.5,18.28,18.36,37719169
2020-09-08,18.7,18.7,17.76,17.86,24662632
2020-09-09,17.6,17.8,17.26,17.4,32721626
2020-09-10,17.8,18.22,17.6,17.62,25150852
2020-09-11,17.64,18.14,17.5,18.06,18692790
2020-09-14,18.2,18.86,18.16,18.76,23388226
2020-09-15,18.8,18.8,18.24,18.66,18029108
2020-09-16,18.9,19.64,18.8,19.64,36593351
2020-09-17,19.52,19.52,18.62,18.86,23039685
2020-09-18,19.18,19.18,18.72,19.18,16159113
2020-09-21,19.18,19.24,18.64,18.84,10462844
2020-09-22,18.56,19.2,18.52,19.1,16151066
2020-09-23,19.12,19.76,19.1,19.38,19136543
2020-09-24,19.22,19.22,18.42,18.46,19793880
2020-09-25,18.9,18.9,18.34,18.4,14567580
2020-09-28,18.56,18.78,18.2,18.54,17988587
2020-09-29,18.8,18.8,18.02,18.1,18567121
2020-09-30,18.16,19.08,18.16,18.88,20578926
2020-10-05,19.6,19.6,19.02,19.2,14185417
2020-10-06,19.2,20.6,19.2,20.55,45629110
2020-10-07,20.8,21,20.2,20.8,33086025
2020-10-08,21.4,21.4,20.9,21.1,22647948
2020-10-09,21.5,21.5,20.95,21.35,27109693
2020-10-12,21.5,21.75,21,21.25,25765938
2020-10-14,21.6,22.35,21,22.2,64370499
2020-10-15,22.3,22.35,20.55,20.65,46864108
2020-10-16,21.1,21.4,20.55,20.85,20817856
2020-10-19,21.4,21.4,20.1,20.4,22294902
2020-10-20,20.4,20.75,20.15,20.45,13892385
2020-10-21,20.9,21.15,20.15,20.45,15461272
2020-10-22,20.9,20.9,20.2,20.65,11147278
2020-10-23,20.55,20.6,19.92,20.35,16242468
2020-10-27,20.95,21.95,20.65,21,43339996
2020-10-28,21.15,21.7,20.85,21.3,24181093
2020-10-29,20.9,21.1,20.55,20.7,16999848
2020-10-30,21,21.1,20.05,20.25,24681104
2020-11-02,20.45,20.65,19.9,20.3,16488934
2020-11-03,20.7,20.9,20.3,20.7,17489153
2020-11-04,19.96,21,19.68,20.8,26789313
2020-11-05,21.6,21.8,21.35,21.6,37965766
2020-11-06,22,22,21.3,21.8,34140017
2020-11-09,22,23,22,23,49803153
2020-11-10,22.45,22.5,21.1,21.5,46053906
2020-11-11,21,21.25,18.5,18.94,83854582
2020-11-12,19.58,19.98,19.16,19.5,40012707
2020-11-13,19.74,20.7,19.44,20.3,34880707
2020-11-16,20.9,20.9,19.68,20,28464205
2020-11-17,20,20,19.2,19.66,29203097
2020-11-18,19.98,19.98,19.32,19.96,20617083
2020-11-19,20,20.25,19.48,20.25,16942943
2020-11-20,20.95,20.95,20.3,20.55,18501898
2020-11-23,20.5,20.75,20.05,20.3,19010988
2020-11-24,20.6,20.6,19.82,19.96,23779279
2020-11-25,20.05,20.2,19.58,19.7,31858106
2020-11-26,20.2,21.35,20,21.2,64532289
2020-11-27,21.5,22.95,21.5,22.5,83681831
2020-11-30,22.9,23.35,22.3,22.8,101841328
2020-12-01,23.2,23.2,21.95,22.2,36988504
2020-12-02,22.4,22.7,21.5,22.55,28435680
2020-12-03,22.6,23.3,22.3,23.2,28394160
2020-12-04,23.35,23.35,22.4,22.55,67690594
2020-12-07,22.55,23.1,22.4,23,34145578
2020-12-08,23.2,24.2,22.45,23.9,68285670
2020-12-09,24.3,25.8,24.15,25,106690124
2020-12-10,25,25.5,24.55,25.4,42342058
2020-12-11,25.75,25.75,24.85,25.1,32001192
2020-12-14,24.95,25.6,24.6,25.45,26275145
2020-12-15,25.6,27.15,25.3,26.25,42697985
2020-12-16,26.5,26.65,25.6,25.85,35728998
2020-12-17,26.1,26.5,25.8,26.4,24695076
2020-12-18,26.6,27.1,26,26.75,41681706
2020-12-21,26.9,27.7,26.55,26.55,37763432
2020-12-22,26.55,27,25.3,25.65,33246074
2020-12-23,25.85,26.85,25.8,26.55,27771073
2020-12-24,26.05,26.2,23.5,23.65,62779067
2020-12-28,23.05,23.1,20.35,20.55,116321117
2020-12-29,21.5,22.15,20.55,20.9,71465910
2020-12-30,21.25,22.8,21.1,22.8,78439567
2020-12-31,23,23.4,22.2,22.9,28486766
2021-01-04,23,23,21.6,21.6,49570539
2021-01-05,21.85,22.8,21.7,22.8,38308260
2021-01-06,23,23.8,22.5,23.15,40128596
2021-01-07,23.15,23.15,21.85,22.45,35799770
2021-01-08,22.8,23.15,22.4,22.6,30739037
2021-01-11,23.15,23.4,22.55,22.85,22492002
2021-01-12,22.6,22.95,22.45,22.75,18820026
2021-01-13,22.95,23,22,22.15,30111326
2021-01-14,22.2,22.35,21.9,22.35,24581062
2021-01-15,22.55,22.6,21.8,22.2,23856791
2021-01-18,22.2,23,21.85,23,24725370
2021-01-19,23.4,23.75,22.95,23.45,33533795
2021-01-20,24.15,27.65,23.85,27.45,106724648
2021-01-21,27.7,27.75,25.8,26.75,52205086
2021-01-22,27,28.6,26.75,27.8,52522691
2021-01-25,27.2,27.5,26.15,27.05,204080299
2021-01-26,27.5,27.8,25.65,26.05,49378884
2021-01-27,26.55,26.7,25,26.3,41638348
2021-01-28,25.7,26,24.3,24.5,41419410
2021-01-29,25.35,25.9,23.75,24.3,38539613
2021-02-01,25,25.7,24.55,25.3,31511491
2021-02-02,26.3,26.5,25.75,26.5,30147032
2021-02-03,27,27.4,26.15,26.5,29756403
2021-02-04,26.7,26.75,25.45,26.5,28710961
2021-02-05,26.9,26.9,25.95,26.15,16459609
2021-02-08,26.9,27.2,26.2,26.4,18130529
2021-02-09,26.65,26.7,25.85,26.35,18715999
2021-02-10,26.5,27.15,26.1,26.8,25929719
2021-02-11,26.75,27.6,26.35,27.4,21586836
2021-02-16,27.8,29.8,27.75,28.9,52996623
2021-02-17,29.6,29.95,28.6,29.9,34691906
2021-02-18,30.15,30.15,28.85,29.1,40232409
2021-02-19,29.15,29.4,28.35,29.4,31153343
2021-02-22,30,30,27,27.15,50492979
2021-02-23,26.85,28,25.9,27.55,38646891
2021-02-24,28.2,28.4,26.3,26.9,45136904
2021-02-25,28,28,26.7,27.6,25667609
2021-02-26,26.8,27,25.8,26,46956135
2021-03-01,27.95,29,27.5,28.45,62067574
2021-03-02,28.5,28.8,27.7,27.85,37667662
2021-03-03,27.9,28.7,26.65,28.7,31785034
2021-03-04,28.25,28.45,26.3,26.5,46653115
2021-03-05,25,25.15,23.7,24.35,63847501
2021-03-08,24.45,24.6,22.6,22.8,53460244
2021-03-09,23,23.2,21.45,22.45,60516068
2021-03-10,23.95,23.95,22.3,22.6,44332358
2021-03-11,22.6,24.5,22.5,24.35,45213841
2021-03-12,25,25.2,23.75,23.9,96162421
2021-03-15,23.95,24.25,23.1,23.5,66694568
2021-03-16,23.6,24.25,23.4,24,21155727
2021-03-17,24,24.2,23.1,24.2,26850094
2021-03-18,24.45,24.6,23.95,24.55,26304985
2021-03-19,23.7,24,22.7,23.35,29631024
2021-03-22,22.85,23.6,22.7,23.35,13890919
2021-03-23,23.5,23.55,22.4,22.85,14817964
2021-03-24,22.6,22.65,21.85,22.25,24866001
2021-03-25,22,22.2,21.2,21.75,35996420
2021-03-26,22,22.35,21,22.35,41287519
2021-03-29,22.75,22.75,21.25,21.5,24679817
2021-03-30,21.5,22.8,21.45,22.45,33175420
2021-03-31,22.65,22.65,21.7,22,20283221
2021-04-01,22.2,23.2,22.1,23.15,22579381
2021-04-07,23.25,23.35,22.15,22.35,22667531
2021-04-08,22.2,23,21.8,22.85,15240586
2021-04-09,22.9,23,22.15,22.35,9735701
2021-04-12,22.5,22.8,21.85,22,25369101
2021-04-13,22.25,22.65,21.7,21.95,10640840
2021-04-14,22.45,23.25,22.3,22.65,19160439
2021-04-15,22.85,22.85,22,22.5,12071179
2021-04-16,22.6,22.75,22.05,22.25,16334928
2021-04-19,22.25,23.3,22.1,23,16966491
2021-04-20,22.8,23.05,22.45,22.8,11661573
2021-04-21,22.25,22.75,22.2,22.5,8569218
2021-04-22,22.5,22.8,22.2,22.6,9110379
2021-04-23,22.75,24.15,22.65,23.8,24426617
2021-04-26,23.8,24.5,23.7,24,20770368
2021-04-27,24.1,24.7,23.95,24.45,19888010
2021-04-28,24.45,24.45,23.65,24,20628239
2021-04-29,24.2,24.35,23.7,23.85,9782394
2021-04-30,23.5,24.15,23.3,23.7,16464380
2021-05-03,23.9,24.4,22.9,23.1,12865704
2021-05-04,23.2,23.45,22.95,23.4,5381242
2021-05-05,23.3,23.35,22.7,22.85,9622786
2021-05-06,23.1,23.4,22.6,22.8,11353199
2021-05-07,23,23.2,22.6,22.9,12175009
2021-05-10,23.1,23.95,22.9,23.3,16860943
2021-05-11,22.9,23.25,22.4,22.95,20098258
2021-05-12,23.05,23.1,22.25,22.4,31763251
2021-05-13,22.3,22.3,21.45,21.7,27680782
2021-05-14,21.85,21.9,20.45,21.3,20213726
2021-05-17,21.5,21.75,21.05,21.45,25020266
2021-05-18,21.45,21.75,21.2,21.7,21190004
2021-05-20,21.45,21.7,20.9,21.6,32550319
2021-05-21,21.85,22.1,21.35,21.9,28222239
2021-05-24,21.7,22.1,20.95,21.45,18645421
2021-05-25,21.75,21.95,21.45,21.85,18886735
2021-05-26,21.5,21.55,20,20.6,68556538
2021-05-27,20.45,20.5,20,20.25,50859923
2021-05-28,20.25,20.25,19.02,19.22,68953135
2021-05-31,19.22,19.26,18.82,19.26,31943179
2021-06-01,19.28,19.86,19.24,19.72,27959847
2021-06-02,19.8,19.8,19.2,19.4,30960910
2021-06-03,19.4,19.86,19.28,19.58,24646626
2021-06-04,19.26,19.68,19.24,19.66,28623324
2021-06-07,19.56,19.6,18.5,18.72,42343718
2021-06-08,18.5,18.68,18.32,18.54,22791014
2021-06-09,18.4,18.4,17.62,18.08,64244688
2021-06-10,18.08,18.1,17.68,17.82,42248264
2021-06-11,17.72,18.04,17.52,17.9,33288064
2021-06-15,17.98,17.98,17.32,17.5,35299421
2021-06-16,17.52,17.8,17.22,17.64,27656653
2021-06-17,17.34,17.56,17.12,17.3,31832271
2021-06-18,17.32,17.44,17.2,17.34,36380136
2021-06-21,17.22,17.32,16.86,17.02,30285172
2021-06-22,17.14,17.2,16.54,17.06,30938760
2021-06-23,17,17.08,16.66,17.02,33312015
2021-06-24,17.06,17.7,16.82,17.46,38961509
2021-06-25,17.6,18.06,17.54,17.8,66597667
2021-06-28,17.98,18.16,17.82,18.1,26014805
2021-06-29,18.22,18.22,17.4,17.64,28405646
2021-06-30,17.74,17.74,17.1,17.22,28161216
2021-07-02,17.22,17.22,16.42,16.56,42611690
2021-07-05,16.46,16.66,16.02,16.2,29719385
2021-07-06,16.2,16.2,15.04,15.3,77785223
2021-07-07,15.28,15.54,14.9,15.42,31339806
2021-07-08,15.36,15.44,14.68,14.74,39773236
2021-07-09,14.88,15.46,14.7,15.16,37229298
2021-07-12,15.3,15.8,15.22,15.68,25982279
2021-07-13,15.72,15.98,15.58,15.7,23591595
2021-07-14,15.62,16.38,15.6,15.9,25974140
2021-07-15,15.82,16.08,15.42,15.74,19948627
2021-07-16,15.66,15.72,15.1,15.22,28111868
2021-07-19,15,15.5,14.82,15.42,25219034
2021-07-20,15.56,15.56,14.2,14.28,56785116
2021-07-21,14.4,14.64,14.04,14.26,35114458
2021-07-22,14.64,14.64,14.24,14.52,17677915
2021-07-23,14.54,14.54,14,14.04,22087139
2021-07-26,13.62,13.62,12.28,12.42,70885951
2021-07-27,11.6,11.94,9.88,10.12,208623189
2021-07-28,10.22,10.78,10.1,10.5,119231240
2021-07-29,11.1,12.88,11,12.88,122939794
2021-07-30,13,13,11.52,12.08,64454394
2021-08-02,12,12,11.22,11.92,26130496
2021-08-03,12,12.18,11.72,12,27717008
2021-08-04,12.18,12.88,12,12.64,66062081
2021-08-05,12.48,12.48,11.82,11.86,39567213
2021-08-06,11.86,11.92,11.44,11.58,27025010
2021-08-09,11.3,12.06,11.3,11.88,25220125
2021-08-10,11.86,12.62,11.7,12.6,42691422
2021-08-11,12.3,13.18,12.3,12.74,49050802
2021-08-12,12.76,12.8,12.02,12.18,32864007
2021-08-13,11.88,12.34,11.88,12.26,19446384
2021-08-16,12.2,12.32,11.78,11.88,28587873
2021-08-17,11.88,12.02,11.6,11.76,25603397
2021-08-18,11.72,12.04,11.72,11.84,13651164
2021-08-19,11.94,11.96,11.22,11.5,34130705
2021-08-20,11.48,11.58,9.78,9.97,137172586
2021-08-23,10.28,11.18,10.26,10.58,78174617
2021-08-24,10.94,11.28,10.9,11.26,40524997
2021-08-25,11.8,12.6,11.14,11.54,88005590
2021-08-26,11.58,11.92,11.16,11.48,44412896
2021-08-27,11.6,12,11.18,11.28,38145633
2021-08-30,11.24,11.98,11.24,11.92,34631817
2021-08-31,11.94,12.76,11.9,12.76,79079830
2021-09-01,12.66,13.2,12.22,12.92,46619488
2021-09-02,13,13.94,13,13.32,64709533
2021-09-03,13.56,13.68,13.04,13.3,39612099
2021-09-06,13.22,13.36,12.86,13.04,26811989
2021-09-07,13.04,13.3,12.82,13.12,22658921
2021-09-08,13.06,13.46,12.84,13.12,21971907
2021-09-09,12.9,13.18,12.62,12.66,22263426
2021-09-10,12.74,13.3,12.74,13.26,18345955
2021-09-13,13.12,13.12,12.36,12.62,33494612
2021-09-14,12.6,12.72,11.58,11.76,56722049
2021-09-15,11.82,11.82,11.02,11.22,43404137
2021-09-16,11.28,11.28,10.8,11.04,26017993
2021-09-17,11.24,12.02,11.12,12.02,80102404
2021-09-20,11.88,11.88,11.24,11.66,23193341
2021-09-21,11.4,11.88,11.34,11.54,19289542
2021-09-23,11.78,12.18,11.78,11.96,30917340
2021-09-24,12.02,12.16,11.14,11.2,29682846
2021-09-27,11.2,11.44,10.84,11,28478221
2021-09-28,10.9,11.08,10.54,10.76,44501883
2021-09-29,10.68,11.02,10.42,10.98,20737364
2021-09-30,10.56,11.36,10.5,11.2,27049052
2021-10-04,11.06,11.1,10.46,10.68,31719208
2021-10-05,10.48,10.72,10.38,10.62,22289462
2021-10-06,10.62,10.62,10.16,10.4,24065003
2021-10-07,10.58,11.1,10.56,10.88,26530914
2021-10-08,11.02,11.46,10.92,11.36,44723198
2021-10-11,11.48,11.7,11.14,11.4,30546143
2021-10-12,11.08,11.22,10.72,10.88,34966777
2021-10-15,10.9,11.04,10.58,10.64,36747915
2021-10-18,10.64,10.66,10.44,10.56,27923375
2021-10-19,10.48,11.16,10.44,11.12,26627870
2021-10-20,11.36,13.08,11.3,12.62,94093742
2021-10-21,12.62,13.08,12.44,12.6,46357900
2021-10-22,12.7,12.74,12.42,12.6,18187080
2021-10-25,12.4,12.42,12.1,12.32,24034444
2021-10-26,11.94,11.94,10.8,10.98,66086438
2021-10-27,10.82,10.82,10.22,10.32,47824633
2021-10-28,10.16,10.52,10.08,10.16,30939081
2021-10-29,10.1,10.16,9.76,9.83,49042759
2021-11-01,9.83,9.88,9.02,9.03,69716591
2021-11-02,9.35,9.66,9.08,9.18,45230544
2021-11-03,9.07,9.3,8.79,8.93,45696938
2021-11-04,8.85,9.25,8.81,8.96,22846971
2021-11-05,8.96,9.31,8.88,9.07,23126510
2021-11-08,9,9.06,8.8,8.96,23683398
2021-11-09,9.05,9.49,9.01,9.23,26669181
2021-11-10,9.16,9.6,9.09,9.55,32531983
2021-11-11,9.5,9.84,9.29,9.64,27987396
2021-11-12,9.83,9.98,9.57,9.9,37139403
2021-11-15,9.97,10.18,9.88,9.97,28319130
2021-11-16,9.91,10.14,9.65,10.04,29117891
2021-11-17,10.02,10.1,9.85,9.99,15352837
2021-11-18,9.83,9.84,9.33,9.38,27811005
2021-11-19,9.13,9.15,8.72,8.98,57597244
2021-11-22,8.91,9.09,8.81,8.89,24800475
2021-11-23,8.7,8.8,8.49,8.51,42695746
2021-11-24,8.54,8.56,7.68,7.91,84735054
2021-11-25,7.91,7.91,7.52,7.78,62986057
2021-11-26,7.7,7.72,7.34,7.41,59420935
2021-11-29,7.3,7.8,7.24,7.41,55138466
2021-11-30,7.36,7.45,7.13,7.19,64266632
2021-12-01,7.19,7.4,7.06,7.08,57209721
2021-12-02,7.05,7.28,6.95,7.13,37218817
2021-12-03,7.06,7.32,7.01,7.22,54453603
2021-12-06,7.06,7.27,6.91,6.92,56643185
2021-12-07,7.22,7.45,7.09,7.38,78236515
2021-12-08,7.44,7.56,7.18,7.22,46605046
2021-12-09,7.33,7.7,7.3,7.68,56850287
2021-12-10,7.53,7.63,7.26,7.32,37197252
2021-12-13,7.52,7.84,7.44,7.62,54192488
2021-12-14,7.47,7.64,7.31,7.35,37478279
2021-12-15,7.46,7.57,7.16,7.28,37174379
2021-12-16,7.22,7.46,7.1,7.42,23588484
2021-12-17,7.42,7.42,6.95,7,59329151
2021-12-20,6.93,7.15,6.68,6.74,41444866
2021-12-21,6.73,6.9,6.58,6.8,25268940
2021-12-22,6.92,7.2,6.74,6.9,43246643
2021-12-23,6.95,6.95,6.55,6.61,40291184
2021-12-24,6.62,6.69,6.47,6.55,14971016
2021-12-28,6.55,6.6,6.24,6.41,33713360
2021-12-29,6.4,6.4,6.15,6.36,30700920
2021-12-30,6.36,6.38,6.2,6.3,14656553
2021-12-31,6.7,6.72,6.4,6.59,17726098
2022-01-03,6.59,6.59,6.16,6.23,31943231
2022-01-04,6.3,6.33,6.13,6.23,27265067
2022-01-05,6.13,6.16,5.75,5.77,65147245
2022-01-06,5.76,5.9,5.52,5.87,55799731
2022-01-07,5.98,6.37,5.81,6.28,72655431
2022-01-10,6.26,7.16,6.21,6.96,119306802
2022-01-11,6.82,7.26,6.76,7.03,68614186
2022-01-12,7.22,7.38,7.11,7.29,43442797
2022-01-13,7.35,7.37,6.76,6.78,52488904
2022-01-14,6.74,6.9,6.53,6.89,29468472
2022-01-17,6.8,6.91,6.51,6.6,37996471
2022-01-18,6.6,6.79,6.5,6.55,21496754
2022-01-19,6.58,6.64,6.39,6.49,21389225
2022-01-20,6.49,7,6.32,6.98,49256525
2022-01-21,6.83,7.14,6.82,6.94,46982256
2022-01-24,6.79,6.95,6.68,6.85,32474278
2022-01-25,6.61,6.83,6.25,6.37,45538444
2022-01-26,6.37,6.47,6.21,6.26,34934092
2022-01-27,6.1,6.1,5.7,5.99,50492266
2022-01-28,6.06,6.07,5.81,5.92,29322928
2022-01-31,5.92,5.96,5.77,5.83,17092237
2022-02-04,5.96,6.16,5.75,6.16,35406776
2022-02-07,6.12,6.29,6.02,6.25,29212479
2022-02-08,6.15,6.18,5.76,5.78,60143599
2022-02-09,5.98,6.01,5.81,5.91,38844709
2022-02-10,6.06,6.13,5.96,6.1,47252721
2022-02-11,6,6.17,5.91,6.03,30917515
2022-02-14,5.95,6.02,5.8,5.93,26049317
2022-02-15,5.85,6.03,5.85,6.03,23346113
2022-02-16,6.12,6.13,5.95,6.04,25429018
2022-02-17,6.04,6.11,5.94,6.06,17447991
2022-02-18,6.01,6.13,5.93,5.94,22911406
2022-02-21,5.82,6.05,5.82,5.87,22483893
2022-02-22,5.82,5.85,5.53,5.59,46745389
2022-02-23,5.59,5.61,5.41,5.43,44916833
2022-02-24,5.26,5.36,4.97,5.08,66397420
2022-02-25,5.12,5.41,5.12,5.33,48514732
2022-02-28,5.33,5.45,5.2,5.44,31284583
2022-03-01,5.44,5.53,5.34,5.47,20528268
2022-03-02,5.4,5.45,5.22,5.28,24335903
2022-03-03,5.28,5.32,5.1,5.14,24367425
2022-03-04,5,5.07,4.9,4.95,49289864
2022-03-07,4.76,4.92,4.66,4.79,39906455
2022-03-08,4.89,4.89,4.44,4.47,58416953
2022-03-09,4.47,4.47,4.21,4.37,76203581
2022-03-10,4.49,4.54,4.32,4.35,57646939
2022-03-11,4.19,4.4,3.99,4.25,82419767
2022-03-14,4.12,4.21,3.74,3.76,81118503
2022-03-15,3.58,3.82,3.28,3.3,145816512
2022-03-16,3.52,4.27,3.37,4.21,151804622
2022-03-17,4.8,4.91,4.54,4.73,144503212
2022-03-18,4.66,4.68,4.28,4.61,71082494
2022-03-21,4.88,4.88,4.6,4.62,56670898
2022-03-22,4.62,5.05,4.52,5.02,94452149
2022-03-23,5.08,5.39,5.01,5.07,86405688
2022-03-24,5.05,5.23,4.99,5.01,62063966
2022-03-25,4.98,5.01,4.46,4.55,66890282
2022-03-28,4.55,4.81,4.4,4.72,83047330
2022-03-29,4.82,5.18,4.82,5.11,79798070
2022-03-30,5.26,5.31,5.09,5.22,73923830
2022-03-31,5.2,5.2,4.94,5.08,48185319
2022-04-01,4.96,4.99,4.76,4.97,32156632
2022-04-04,5.08,5.46,4.96,5.43,58060048
2022-04-06,5.17,5.3,5.12,5.2,64918879
2022-04-07,5.2,5.4,4.95,5,46084179
2022-04-08,4.95,5,4.79,4.95,27955037
2022-04-11,4.91,4.93,4.65,4.71,36333369
2022-04-12,4.81,4.86,4.51,4.71,39233679
2022-04-13,4.72,4.77,4.57,4.66,25979612
2022-04-14,4.73,4.82,4.62,4.8,23960771
2022-04-19,4.62,4.68,4.43,4.51,41381289
2022-04-20,4.51,4.54,4.33,4.39,32008127
2022-04-21,4.29,4.29,4.08,4.12,49422944
2022-04-22,4.01,4.12,3.91,4.07,44550811
2022-04-25,3.92,4,3.81,3.88,26122928
2022-04-26,3.99,4.16,3.94,4,33206239
2022-04-27,3.94,4.09,3.87,3.99,47544180
2022-04-28,4.03,4.05,3.78,4.03,51482349
2022-04-29,3.94,4.61,3.88,4.55,82695488
2022-05-03,4.43,4.58,4.27,4.41,43880161
2022-05-04,4.35,4.39,4.02,4.08,42969379
2022-05-05,4.2,4.26,4.08,4.14,45441884
2022-05-06,3.96,3.96,3.76,3.79,61817666
2022-05-10,3.52,3.76,3.5,3.71,52499033
2022-05-11,3.62,4.01,3.61,3.85,51348442
2022-05-12,3.78,3.86,3.71,3.72,32019234
2022-05-13,3.9,4.15,3.88,4.12,89643070
2022-05-16,4.17,4.37,4.08,4.12,63653299
2022-05-17,4.22,4.45,4.18,4.43,59933319
2022-05-18,4.48,4.48,4.3,4.41,39238272
2022-05-19,4.2,4.25,4.12,4.19,44766465
2022-05-20,4.33,4.45,4.26,4.43,53590230
2022-05-23,4.31,4.36,3.96,4,126345568
2022-05-24,4.01,4.04,3.82,3.87,64845512
2022-05-25,3.87,3.97,3.78,3.8,81695823
2022-05-26,3.94,3.99,3.69,3.7,159007623
2022-05-27,3.84,3.93,3.69,3.7,131669923
2022-05-30,3.77,3.93,3.76,3.91,165429773
2022-05-31,3.9,4.07,3.84,4,187589995
2022-06-01,4,4,3.88,4,76211807
2022-06-02,3.93,3.97,3.88,3.92,61370536
2022-06-06,3.94,4.07,3.88,4.03,86711045
2022-06-07,4,4.36,3.97,4.33,165004092
2022-06-08,4.46,4.89,4.4,4.83,240614276
2022-06-09,4.95,5.1,4.78,4.82,194800922
2022-06-10,4.74,5.1,4.52,5.07,192073256
2022-06-13,4.87,4.99,4.63,4.68,121180980
2022-06-14,4.5,4.85,4.5,4.74,74873960
2022-06-15,4.78,5.03,4.78,4.92,106115298
2022-06-16,4.99,5.05,4.59,4.67,103256512
2022-06-17,4.71,4.93,4.6,4.91,90070471
2022-06-20,4.97,4.98,4.83,4.96,68339227
2022-06-21,5.1,5.65,4.95,5.56,227894496
2022-06-22,5.4,5.4,4.62,4.79,340387690
2022-06-23,4.8,5.07,4.68,4.98,188649854
2022-06-24,5.1,5.29,5.07,5.21,125165990
2022-06-27,5.39,5.8,5.33,5.76,202340893
2022-06-28,5.6,5.8,5.48,5.76,109337648
2022-06-29,5.62,5.72,5.35,5.48,105225609
2022-06-30,5.4,5.58,5.31,5.4,73503052
2022-07-04,5.32,5.54,5.27,5.48,61549576
2022-07-05,5.6,5.95,5.58,5.74,116119649
2022-07-06,5.79,5.99,5.51,5.7,94913856
2022-07-07,5.64,5.67,5.4,5.63,50612193
2022-07-08,5.74,5.78,5.44,5.53,64904448
2022-07-11,5.52,5.52,5.22,5.31,58020565
2022-07-12,5.13,5.27,5.07,5.13,68237558
2022-07-13,5.15,5.29,5.12,5.18,38622033
2022-07-14,5.18,5.47,5.17,5.32,67312377
2022-07-15,5.24,5.31,4.96,5.03,57962920
2022-07-18,5.1,5.23,4.9,5.21,47186020
2022-07-19,5.19,5.27,5.09,5.17,26791789
2022-07-20,5.3,5.47,5.26,5.28,49757767
2022-07-21,5.27,5.33,5.15,5.21,32812353
2022-07-22,5.24,5.26,5.06,5.15,31490885
2022-07-25,5.08,5.14,4.98,5.13,26044601
2022-07-26,5.18,5.24,5.06,5.2,24279191
2022-07-27,5.1,5.17,5.02,5.08,28377073
2022-07-28,5.13,5.14,5,5.02,44006684
2022-07-29,5,5.04,4.61,4.72,91512466
2022-08-01,4.6,4.71,4.51,4.68,34079184
2022-08-02,4.52,4.6,4.33,4.51,55528954
2022-08-03,4.58,4.66,4.46,4.49,26587984
2022-08-04,4.61,4.85,4.61,4.75,50449105
2022-08-05,4.84,4.86,4.71,4.75,27401222
2022-08-08,4.73,4.76,4.62,4.74,18460770
2022-08-09,4.78,4.79,4.63,4.65,23151177
2022-08-10,4.64,4.64,4.42,4.5,35541173
2022-08-11,4.6,4.64,4.52,4.64,28665958
2022-08-12,4.67,4.68,4.53,4.67,28333411
2022-08-15,4.58,4.8,4.58,4.7,20048943
2022-08-16,4.7,4.74,4.5,4.59,29010500
2022-08-17,4.56,4.6,4.49,4.55,19830524
2022-08-18,4.55,4.55,4.39,4.42,26887054
2022-08-19,4.4,4.43,4.3,4.34,30306128
2022-08-22,4.32,4.46,4.29,4.4,40295974
2022-08-23,4.4,4.41,4.28,4.38,24282284
2022-08-24,4.42,4.42,4.21,4.28,43154442
2022-08-25,4.5,4.51,4.3,4.48,31511982
2022-08-26,4.56,4.63,4.53,4.56,36983634
2022-08-29,4.46,4.56,4.42,4.53,25531414
2022-08-30,4.55,4.55,4.29,4.41,34574959
2022-08-31,4.3,4.6,4.29,4.55,46916675
2022-09-01,4.47,4.55,4.35,4.41,35561000
2022-09-02,4.46,4.65,4.39,4.47,60446358
2022-09-05,4.45,4.53,4.37,4.43,30460997
2022-09-06,4.44,4.48,4.2,4.31,39409032
2022-09-07,4.25,4.26,4.15,4.23,31977222
2022-09-08,4.25,4.33,4.2,4.24,25823827
2022-09-09,4.29,4.44,4.25,4.41,40746672
2022-09-13,4.42,4.56,4.41,4.51,35799923
2022-09-14,4.36,4.42,4.28,4.3,29866360
2022-09-15,4.3,4.34,4.23,4.27,25907874
2022-09-16,4.27,4.27,4.01,4.03,71330387
2022-09-19,4.03,4.04,3.9,3.92,47526209
2022-09-20,3.93,4.04,3.93,3.98,27161113
2022-09-21,3.96,3.96,3.79,3.85,40846097
2022-09-22,3.72,3.79,3.71,3.77,44653722
2022-09-23,3.76,3.77,3.62,3.65,38556846
2022-09-26,3.6,3.83,3.57,3.76,51323779
2022-09-27,3.75,3.82,3.68,3.8,26571351
2022-09-28,3.8,3.8,3.66,3.7,29437056
2022-09-29,3.83,3.83,3.59,3.63,26091190
2022-09-30,3.62,3.66,3.54,3.6,21892858
2022-10-03,3.52,3.73,3.52,3.62,13224286
2022-10-05,3.87,3.94,3.8,3.91,36057072
2022-10-06,3.9,3.9,3.79,3.84,12755683
2022-10-07,3.8,3.81,3.62,3.66,19525882
2022-10-10,3.55,3.65,3.5,3.59,28361118
2022-10-11,3.55,3.63,3.45,3.56,29757600
2022-10-12,3.55,3.71,3.44,3.58,51830723
2022-10-13,3.55,3.63,3.24,3.27,77900495
2022-10-14,3.33,3.4,3.25,3.32,89211307
2022-10-17,3.26,3.39,3.16,3.31,72211621
2022-10-18,3.4,3.65,3.35,3.62,84067010
2022-10-19,3.6,3.67,3.49,3.51,46417929
2022-10-20,3.45,3.58,3.32,3.52,49404165
2022-10-21,3.59,3.63,3.53,3.57,34633308
2022-10-24,3.44,3.5,3,3.04,119915488
2022-10-25,3.15,3.34,3,3.29,94722863
2022-10-26,3.4,3.67,3.35,3.58,104154432
2022-10-27,3.75,3.78,3.6,3.62,66479918
2022-10-28,3.62,3.62,3.31,3.39,74430000
2022-10-31,3.41,3.55,3.3,3.32,61114456
2022-11-01,3.41,3.66,3.36,3.64,91526830
2022-11-02,3.59,3.91,3.57,3.85,66605072
2022-11-03,3.7,3.84,3.67,3.79,44576536
2022-11-04,3.82,4.21,3.82,4.04,106675207
2022-11-07,4.04,4.26,3.95,4.21,70804978
2022-11-08,4.27,4.27,4.1,4.18,46361328
2022-11-09,4.19,4.28,3.96,4.03,70963144
2022-11-10,3.97,3.98,3.88,3.94,32963659
2022-11-11,4.25,4.38,4.15,4.32,87272250
2022-11-14,4.56,5.2,4.43,5,216012850
2022-11-15,5.02,5.75,4.93,5.72,240667979
2022-11-16,5.77,6.5,5.6,5.9,309135485
2022-11-17,5.66,5.76,5.35,5.63,150030282
2022-11-18,5.83,6.26,5.78,5.88,188749125
2022-11-21,5.59,5.67,5.45,5.63,62015775
2022-11-22,5.56,5.83,5.46,5.56,79938380
2022-11-23,5.62,5.66,5.26,5.6,65775386
2022-11-24,5.62,5.67,5.5,5.62,37840130
2022-11-25,5.6,5.6,5.39,5.57,44428941
2022-11-28,5.4,5.61,5.24,5.56,51192884
2022-11-29,5.74,6.24,5.74,6.1,136279939
2022-11-30,6.1,6.41,5.95,6.39,134494368
2022-12-01,6.7,7,6.48,6.61,164267625
2022-12-02,6.61,7.55,6.61,7.25,274562024
2022-12-05,7.68,8.95,7.68,8.69,289388831
2022-12-06,8.35,9.6,8.31,8.53,292490478
2022-12-07,8.69,9.5,8.35,8.47,305204728
2022-12-08,8.78,9.96,8.58,9.83,274468422
2022-12-09,10.08,10.14,9.2,9.4,261206187
2022-12-12,9.5,9.7,8.77,9.16,182664083
2022-12-13,9.3,9.63,8.68,8.75,154121029
2022-12-14,8.9,8.92,7.75,8.13,287160382
2022-12-15,8.08,8.14,7.52,7.89,123759665
2022-12-16,7.8,8.36,7.57,8.05,133866946
2022-12-19,8.16,8.33,7.15,7.39,179554960
2022-12-20,7.22,7.46,7.08,7.2,104204434
2022-12-21,7.24,7.62,7.18,7.35,73533176
2022-12-22,7.53,7.8,7.33,7.46,93637249
2022-12-23,7.32,7.45,6.98,7.09,89494951
2022-12-28,6.92,7.19,6.72,7.06,121435690
2022-12-29,6.98,6.99,6.6,6.74,101199010
2022-12-30,6.9,6.9,6.5,6.65,54226401
2023-01-03,6.53,6.72,6.41,6.65,61639684
2023-01-04,6.67,7.44,6.67,7.4,170091194
2023-01-05,7.68,7.81,7.2,7.24,147777199
2023-01-06,7.35,7.5,6.81,6.88,115211360
2023-01-09,7.03,7.52,7.01,7.41,134069500
2023-01-10,7.41,7.75,7.14,7.67,109579885
2023-01-11,7.8,7.96,7.42,7.47,109013924
2023-01-12,7.58,7.82,7.28,7.32,90136096
2023-01-13,7.3,7.59,7.13,7.59,54222080
2023-01-16,7.66,7.66,7.3,7.35,48917612
2023-01-17,7.28,7.52,7.2,7.35,40911624
2023-01-18,7.33,7.37,7.2,7.3,39616784
2023-01-19,7.2,7.24,7.04,7.09,35777933
2023-01-20,7.09,7.37,7.09,7.37,33787417
2023-01-26,7.5,7.74,7.47,7.68,48330051
2023-01-27,7.7,7.89,7.56,7.66,35172146
2023-01-30,7.65,7.65,7.02,7.05,96551207
2023-01-31,7.12,7.18,6.75,6.97,77870968
2023-02-01,7.01,7.07,6.72,7.05,69037093
2023-02-02,7.15,7.28,6.81,6.83,59790816
2023-02-03,6.83,6.93,6.7,6.82,44304262
2023-02-06,6.63,6.66,6.23,6.33,98635458
2023-02-07,6.36,6.51,6.29,6.34,61000933
2023-02-08,6.34,6.34,5.96,6.11,104128634
2023-02-09,6,6.4,6,6.38,68845686
2023-02-10,6.21,6.35,5.95,6.05,77784826
2023-02-13,5.93,6.15,5.82,6.12,50188041
2023-02-14,6.12,6.13,5.94,5.95,38472036
2023-02-15,5.93,5.99,5.66,5.7,69714288
2023-02-16,5.78,6.21,5.78,5.9,102200972
2023-02-17,5.85,6.14,5.81,6.01,82017187
2023-02-20,6.03,6.18,5.95,6.09,60372087
2023-02-21,6.1,6.11,5.85,5.86,50341597
2023-02-22,5.8,5.93,5.65,5.79,65103821
2023-02-23,5.8,5.94,5.73,5.9,40264168
2023-02-24,5.9,5.94,5.68,5.71,41708604
2023-02-27,5.65,5.75,5.53,5.72,42475530
2023-02-28,5.74,5.8,5.57,5.6,49496330
2023-03-01,5.6,6.07,5.59,6.05,64032594
2023-03-02,5.9,6.02,5.9,6,35982236
2023-03-03,6.11,6.23,5.99,6.07,44887777
2023-03-06,5.98,6.05,5.82,5.97,44493744
2023-03-07,5.96,6.11,5.78,5.84,41576927
2023-03-08,5.7,5.73,5.57,5.68,42241669
2023-03-09,5.69,5.71,5.51,5.57,36882384
2023-03-10,5.45,5.48,5.32,5.38,96260058
2023-03-13,5.38,5.73,5.38,5.54,58246550
2023-03-14,5.5,5.69,5.34,5.37,35554613
2023-03-15,5.45,5.75,5.45,5.67,53854470
2023-03-16,5.56,6.05,5.55,5.89,93678288
2023-03-17,6.06,6.15,5.86,6.04,82403970
2023-03-20,5.98,6.03,5.71,5.81,50388366
2023-03-21,5.85,6,5.79,5.93,39313423
2023-03-22,5.99,6.12,5.92,5.94,42840236
2023-03-23,5.95,6.16,5.88,6.16,87219164
2023-03-24,6.11,6.59,6.08,6.38,117001058
2023-03-27,6.42,6.49,6.15,6.31,79522450
2023-03-28,6.35,6.4,5.98,6,78362042
2023-03-29,6.45,6.55,6.24,6.31,119603826
2023-03-30,6.31,6.39,5.72,5.81,131296884
2023-03-31,5.93,5.93,5.66,5.68,74772149
2023-04-03,5.61,5.81,5.6,5.79,52470369
2023-04-04,5.69,5.71,5.4,5.6,68764462
2023-04-06,5.51,5.85,5.45,5.81,45579131
2023-04-11,5.83,6.03,5.73,6,63340691
2023-04-12,6,6.02,5.82,5.85,41649925
2023-04-13,5.71,5.97,5.64,5.95,38770671
2023-04-14,5.98,6.04,5.8,5.86,36548074
2023-04-17,5.79,5.93,5.73,5.89,40171203
2023-04-18,5.8,5.89,5.78,5.86,28579088
2023-04-19,5.86,5.88,5.65,5.71,29422459
2023-04-20,5.7,5.74,5.64,5.73,20759810
2023-04-21,5.72,5.76,5.42,5.48,52772594
2023-04-24,5.48,5.85,5.48,5.75,68908864
2023-04-25,5.73,5.74,5.49,5.56,34640262
2023-04-26,5.52,5.71,5.46,5.63,34530997
2023-04-27,5.6,5.63,5.51,5.62,22480117
2023-04-28,5.63,5.7,5.57,5.61,20714725
2023-05-02,5.71,5.82,5.42,5.54,22728282
2023-05-03,5.39,5.48,5.22,5.31,29136280
2023-05-04,5.3,5.42,5.24,5.34,30095117
2023-05-05,5.4,5.58,5.34,5.51,32052511
2023-05-08,5.68,5.7,5.44,5.48,36083887
2023-05-09,5.48,5.48,5.16,5.18,42317104
2023-05-10,5.18,5.18,4.97,5.13,45809439
2023-05-11,5.12,5.24,5.03,5.11,26573371
2023-05-12,5.21,5.27,5.01,5.05,41130352
2023-05-15,5.05,5.18,5.01,5.11,34325476
2023-05-16,5.17,5.19,5.03,5.08,17798827
2023-05-17,5.08,5.08,4.83,4.87,34373720
2023-05-18,4.92,5,4.73,4.79,44427790
2023-05-19,4.78,4.78,4.64,4.68,39628403
2023-05-22,4.71,4.93,4.7,4.9,37289802
2023-05-23,4.94,4.98,4.85,4.89,26957424
2023-05-24,4.94,4.94,4.61,4.67,53282001
2023-05-25,4.61,4.79,4.57,4.77,49658347
2023-05-29,4.77,4.83,4.6,4.65,43433695
2023-05-30,4.64,4.78,4.61,4.74,26436595
2023-05-31,4.71,4.71,4.53,4.64,46757479
2023-06-01,4.6,4.76,4.52,4.63,42998025
2023-06-02,4.71,4.89,4.71,4.85,78609570
2023-06-05,4.8,4.96,4.8,4.93,40207166
2023-06-06,4.9,5.02,4.83,4.86,30516677
2023-06-07,4.91,4.97,4.85,4.93,29854621
2023-06-08,4.9,4.91,4.75,4.83,24937101
2023-06-09,4.84,4.89,4.68,4.8,34026970
2023-06-12,4.81,4.83,4.65,4.79,24202340
2023-06-13,4.74,4.97,4.71,4.91,35231728
2023-06-14,4.94,5,4.86,4.88,20845574
2023-06-15,4.88,5.16,4.88,5.16,48200201
2023-06-16,5.16,5.29,5.11,5.17,90845327
2023-06-19,5.15,5.17,4.88,4.99,44932259
2023-06-20,4.99,4.99,4.81,4.84,32660748
2023-06-21,4.72,4.79,4.63,4.65,36421685
2023-06-23,4.6,4.64,4.44,4.47,24688358
2023-06-26,4.43,4.6,4.42,4.57,32271669
2023-06-27,4.59,4.73,4.58,4.71,21175833
2023-06-28,4.71,4.76,4.61,4.73,26747660
2023-06-29,4.73,4.73,4.62,4.7,17405920
2023-06-30,4.7,4.79,4.67,4.71,16851833
2023-07-03,4.69,4.82,4.69,4.79,18723945
2023-07-04,4.78,4.9,4.74,4.87,30223288
2023-07-05,4.83,4.89,4.76,4.84,18675349
2023-07-06,4.75,4.81,4.57,4.68,46011697
2023-07-07,4.61,4.78,4.52,4.67,34025653
2023-07-10,4.84,5.02,4.81,4.86,49247288
2023-07-11,4.95,4.95,4.82,4.84,25656777
2023-07-12,4.9,4.97,4.81,4.87,17211861
2023-07-13,5,5.23,4.99,5.19,76775767
2023-07-14,5.26,5.28,5.11,5.19,39862539
2023-07-18,5.19,5.19,4.94,5,31887160
2023-07-19,4.9,4.99,4.86,4.96,30771992
2023-07-20,4.99,5.1,4.93,4.95,20781058
2023-07-21,5,5.16,4.94,5.05,27963322
2023-07-24,5.05,5.1,4.96,5.05,27355566
2023-07-25,5.19,5.3,5.16,5.29,59551604
2023-07-26,5.26,5.44,5.17,5.42,54223627
2023-07-27,5.39,5.56,5.35,5.4,42320225
2023-07-28,5.3,5.59,5.3,5.57,44616049
2023-07-31,5.62,5.77,5.49,5.52,58650021
2023-08-01,5.61,5.82,5.55,5.58,57612582
2023-08-02,5.5,5.65,5.32,5.37,33269173
2023-08-03,5.34,5.43,5.27,5.38,20826214
2023-08-04,5.46,5.62,5.45,5.55,21434913
2023-08-07,5.48,5.6,5.4,5.58,24463489
2023-08-08,5.46,5.6,5.42,5.5,34360756
2023-08-09,5.5,5.63,5.46,5.59,20963348
2023-08-10,5.55,5.63,5.47,5.62,22118754
2023-08-11,5.65,5.66,5.29,5.31,33437162
2023-08-14,5.14,5.26,5.08,5.23,30066116
2023-08-15,5.23,5.3,5.12,5.25,19082999
2023-08-16,5.22,5.31,5.16,5.22,19065392
2023-08-17,5.1,5.15,4.63,4.85,110613279
2023-08-18,4.8,4.8,4.35,4.35,115362824
2023-08-21,4.32,4.42,4.25,4.28,43385192
2023-08-22,4.37,4.44,4.28,4.4,85558977
2023-08-23,4.39,4.41,4.26,4.32,44313778
2023-08-24,4.32,4.48,4.32,4.43,38868683
2023-08-25,4.4,4.59,4.37,4.55,48974823
2023-08-28,4.78,4.82,4.64,4.67,36483481
2023-08-29,4.62,4.83,4.62,4.8,39864870
2023-08-30,4.85,4.87,4.68,4.7,26919086
2023-08-31,4.7,4.8,4.61,4.63,70135770
2023-09-04,4.74,4.81,4.68,4.78,34862305
2023-09-05,4.77,4.77,4.67,4.7,20041074
2023-09-06,4.67,4.67,4.57,4.64,23058756
2023-09-07,4.6,4.6,4.43,4.46,31351099
2023-09-11,4.4,4.76,4.37,4.73,39763208
2023-09-12,4.66,4.74,4.63,4.64,19007466
2023-09-13,4.66,4.7,4.57,4.6,13029921
2023-09-14,4.6,4.64,4.52,4.59,12960085
2023-09-15,4.65,4.72,4.52,4.68,25092153
2023-09-18,4.68,4.68,4.53,4.57,17469779
2023-09-19,4.57,4.73,4.51,4.7,29299191
2023-09-20,4.7,4.77,4.65,4.73,27665145
2023-09-21,4.71,4.72,4.48,4.5,36832303
2023-09-22,4.48,4.7,4.42,4.69,35248137
2023-09-25,4.7,4.72,4.62,4.66,19383776
2023-09-26,4.65,4.68,4.61,4.63,17241997
2023-09-27,4.63,4.68,4.53,4.58,23120383
2023-09-28,4.52,4.57,4.34,4.41,50030078
2023-09-29,4.49,4.95,4.47,4.88,53622228
2023-10-03,4.82,4.82,4.68,4.76,20073974
2023-10-04,4.69,4.75,4.64,4.71,13806109
2023-10-05,4.61,4.71,4.55,4.61,15814364
2023-10-06,4.6,4.84,4.58,4.8,13715942
2023-10-09,4.7,4.8,4.67,4.72,15615007
2023-10-10,4.72,4.84,4.71,4.74,17921992
2023-10-11,4.79,5.04,4.79,4.98,44891928
2023-10-12,5,5.08,4.93,5.01,26647581
2023-10-13,4.9,4.97,4.86,4.93,19076998
2023-10-16,4.96,5,4.75,4.81,27147165
2023-10-17,4.82,4.92,4.8,4.85,15428506
2023-10-18,4.85,4.85,4.59,4.66,31627124
2023-10-19,4.6,4.63,4.55,4.55,28551306
2023-10-20,4.52,4.55,4.44,4.5,24872318
2023-10-24,4.5,4.5,4.29,4.42,28005171
2023-10-25,4.54,4.61,4.37,4.4,26902186
2023-10-26,4.4,4.49,4.34,4.47,21949896
2023-10-27,4.47,4.71,4.41,4.64,41588496
2023-10-30,4.55,4.72,4.55,4.67,21234404
2023-10-31,4.66,4.72,4.57,4.61,16773714
2023-11-01,4.63,4.68,4.56,4.61,11492808
2023-11-02,4.67,4.7,4.62,4.69,19526673
2023-11-03,4.75,4.87,4.73,4.84,30789551
2023-11-06,4.87,5,4.86,4.98,35692077
2023-11-07,4.91,5.04,4.86,4.89,32675919
2023-11-08,4.89,5.05,4.85,4.93,33796638
2023-11-09,4.93,4.97,4.76,4.79,29643101
2023-11-10,4.73,4.76,4.67,4.72,13282580
2023-11-13,4.72,4.83,4.68,4.81,14575947
2023-11-14,4.81,4.86,4.78,4.81,11717044
2023-11-15,4.96,5.01,4.89,4.98,25805562
2023-11-16,4.98,4.99,4.83,4.9,18178091
2023-11-17,4.79,4.79,4.45,4.59,71430999
2023-11-20,4.51,4.71,4.51,4.7,32733880
2023-11-21,4.72,4.85,4.63,4.67,35293227
2023-11-22,4.67,4.73,4.59,4.63,16488978
2023-11-23,4.58,4.7,4.58,4.7,16302181
2023-11-24,4.69,4.69,4.56,4.57,21851705
2023-11-27,4.6,4.72,4.58,4.65,25245193
2023-11-28,4.68,4.69,4.57,4.66,22556502
2023-11-29,4.95,4.95,4.55,4.62,94764346
2023-11-30,4.68,4.7,4.39,4.44,60739622
2023-12-01,4.45,4.47,4.34,4.37,33588188
2023-12-04,4.43,4.52,4.31,4.33,36483031
2023-12-05,4.33,4.4,4.28,4.35,26513175
2023-12-06,4.32,4.37,4.28,4.3,25630226
2023-12-07,4.3,4.3,4.12,4.28,22438128
2023-12-08,4.28,4.38,4.25,4.25,27148893
2023-12-11,4.25,4.26,4.07,4.25,21530394
2023-12-12,4.29,4.29,4.21,4.25,18234646
2023-12-13,4.21,4.29,4.15,4.18,16787549
2023-12-14,4.25,4.33,4.22,4.28,22985984
2023-12-15,4.33,4.44,4.29,4.38,25087453
2023-12-18,4.3,4.37,4.27,4.28,14232035
2023-12-19,4.25,4.28,4.09,4.14,25706524
2023-12-20,4.15,4.2,4.07,4.1,20695142
2023-12-21,4.05,4.13,4.04,4.11,15951471
2023-12-22,4.12,4.13,3.94,3.96,33990725
2023-12-27,3.97,4.01,3.89,3.94,29189866
2023-12-28,3.99,4.22,3.93,4.2,31329819
2023-12-29,4.2,4.28,4.19,4.24,19533332
2024-01-02,4.3,4.3,4.13,4.17,16566020
2024-01-03,4.11,4.13,3.98,4,31365925
2024-01-04,4.01,4.05,3.91,3.95,20686714
2024-01-05,3.91,3.95,3.86,3.87,15830789
2024-01-08,3.9,3.9,3.7,3.72,30022495
2024-01-09,3.72,3.82,3.7,3.72,21007258
2024-01-10,3.77,3.77,3.63,3.67,10704703
2024-01-11,3.67,3.77,3.62,3.7,19151638
2024-01-12,3.67,3.74,3.65,3.67,13080897
2024-01-15,3.68,3.71,3.62,3.67,12128830
2024-01-16,3.65,3.66,3.48,3.5,26372083
2024-01-17,3.46,3.46,3.15,3.2,114908946
2024-01-18,3.18,3.27,3.15,3.22,29039470
2024-01-19,3.22,3.25,3.14,3.17,37351612
2024-01-22,3.16,3.2,2.96,3,65677443
2024-01-23,3,3.16,2.97,3.13,58063375
2024-01-24,3.2,3.27,3.08,3.25,51691498
2024-01-25,3.25,3.3,3.19,3.26,34430630
2024-01-26,3.26,3.3,3.12,3.17,28869145
2024-01-29,3.17,3.24,3.1,3.13,30895526
2024-01-30,3.04,3.1,2.97,3,33040885
2024-01-31,3.05,3.05,2.82,2.86,45756094
2024-02-01,2.84,3.01,2.81,2.93,31005090
2024-02-02,2.97,3.02,2.82,2.85,28171967
2024-02-05,2.81,2.9,2.77,2.81,30490412
2024-02-06,2.81,3.03,2.81,3.03,34827998
2024-02-07,3.12,3.31,3.1,3.18,102585431
2024-02-08,3.18,3.3,3.15,3.23,102396872
2024-02-09,3.23,3.23,3.05,3.14,18277929
2024-02-14,3.06,3.17,2.98,3.16,27191806
2024-02-15,3.12,3.21,3.08,3.2,12600163
2024-02-16,3.16,3.42,3.15,3.4,30411024
2024-02-19,3.36,3.37,3.22,3.3,54097868
2024-02-20,3.28,3.45,3.25,3.44,37991209
2024-02-21,3.42,3.63,3.36,3.51,44396228
2024-02-22,3.51,3.57,3.46,3.56,26066608
2024-02-23,3.54,3.58,3.47,3.54,23134487
2024-02-26,3.5,3.64,3.49,3.53,29261252
2024-02-27,3.49,3.58,3.41,3.56,30472444
2024-02-28,3.6,3.6,3.39,3.41,33731020
2024-02-29,3.38,3.51,3.36,3.44,40808201
2024-03-01,3.39,3.49,3.37,3.46,34705936
2024-03-04,3.5,3.53,3.44,3.52,27198410
2024-03-05,3.42,3.42,3.24,3.24,50509721
2024-03-06,3.22,3.39,3.22,3.34,25462401
2024-03-07,3.35,3.37,3.2,3.25,25370757
2024-03-08,3.23,3.31,3.21,3.24,20722000
2024-03-11,3.24,3.39,3.24,3.33,22911012
2024-03-12,3.37,3.57,3.31,3.56,48196168
2024-03-13,3.51,3.55,3.45,3.47,29816095
2024-03-14,3.47,3.56,3.35,3.41,25105956
2024-03-15,3.37,3.39,3.29,3.36,32449682
2024-03-18,3.32,3.52,3.28,3.51,33637098
2024-03-19,3.48,3.48,3.38,3.39,22835837
2024-03-20,3.43,3.43,3.35,3.41,15663938
2024-03-21,3.5,3.56,3.42,3.54,40820798
2024-03-22,3.49,3.49,3.28,3.29,57403446
2024-03-25,3.27,3.27,3.01,3.2,71776250
2024-03-26,3.2,3.24,3.1,3.24,39468380
2024-03-27,3.17,3.21,3.13,3.17,25465489
2024-03-28,3.14,3.33,3.05,3.18,49921405
2024-04-02,3.25,3.31,3.06,3.07,76178446
2024-04-03,3.07,3.07,2.92,2.97,59803539
2024-04-05,2.94,2.94,2.79,2.8,43177148
2024-04-08,2.84,2.9,2.78,2.81,55564000
2024-04-09,2.82,2.93,2.78,2.89,48095986
2024-04-10,2.88,2.97,2.85,2.89,48384025
2024-04-11,2.84,2.86,2.74,2.84,57778356
2024-04-12,2.82,2.82,2.74,2.75,39649264
2024-04-15,2.7,2.77,2.67,2.72,22840212
2024-04-16,2.68,2.69,2.61,2.62,37228362
2024-04-17,2.63,2.67,2.6,2.64,29736000
2024-04-18,2.64,2.72,2.61,2.65,33986827
2024-04-19,2.61,2.66,2.59,2.61,35695218
2024-04-22,2.63,2.7,2.59,2.66,33934579
2024-04-23,2.69,2.74,2.65,2.69,29036441
2024-04-24,2.72,2.76,2.63,2.75,42049676
2024-04-25,2.74,2.82,2.68,2.75,37589473
2024-04-26,2.75,2.96,2.75,2.95,73431714
2024-04-29,2.99,3.13,2.95,3.03,70850791
2024-04-30,3.07,3.09,2.94,2.96,46980100
2024-05-02,2.96,3.29,2.95,3.28,64868494
2024-05-03,3.41,3.43,3.25,3.28,53431936
2024-05-06,3.25,3.31,3.15,3.18,87632627
2024-05-07,3.18,3.18,3.04,3.05,87933514
2024-05-08,3.05,3.1,2.98,3.06,58943139
2024-05-09,3.05,3.2,3.05,3.17,60638318
2024-05-10,3.19,3.24,3.09,3.17,44077552
2024-05-13,3.15,3.22,3.1,3.19,34234252
2024-05-14,3.23,3.3,3.18,3.2,53202839
2024-05-16,3.24,3.24,3.11,3.2,43584269
2024-05-17,3.28,3.34,3.18,3.27,89385589
2024-05-20,3.27,3.35,3.25,3.34,66286180
2024-05-21,3.3,3.3,3.09,3.11,58808221
2024-05-22,3.12,3.22,3.1,3.16,45061304
2024-05-23,3.12,3.15,3.05,3.07,37906048
2024-05-24,3.05,3.09,2.91,2.94,72468758
2024-05-27,2.96,3.07,2.9,3.07,45377352
2024-05-28,3.2,3.55,3.2,3.38,218269920
2024-05-29,3.38,3.6,3.34,3.55,135124498
2024-05-30,3.54,3.64,3.48,3.59,91951176
2024-05-31,3.64,3.65,3.27,3.28,120438063
2024-06-03,3.33,3.45,3.29,3.37,68915834
2024-06-04,3.31,3.5,3.31,3.46,56878419
2024-06-05,3.45,3.56,3.42,3.55,69111344
2024-06-06,3.59,3.82,3.58,3.78,115133028
2024-06-07,3.8,3.87,3.72,3.86,117056534
2024-06-11,3.8,3.84,3.69,3.8,102160081
2024-06-12,3.79,3.79,3.48,3.55,81163209
2024-06-13,3.59,3.66,3.55,3.61,38939364
2024-06-14,3.57,3.57,3.41,3.5,116096066
2024-06-17,3.49,3.49,3.36,3.45,40157481
2024-06-18,3.45,3.48,3.35,3.39,34201924
2024-06-19,3.42,3.57,3.41,3.57,37509405
2024-06-20,3.57,3.6,3.46,3.49,22232535
2024-06-21,3.49,3.51,3.39,3.5,25929163
2024-06-24,3.49,3.49,3.37,3.45,27476073
2024-06-25,3.47,3.47,3.27,3.32,51386862
2024-06-26,3.27,3.38,3.25,3.35,23644580
2024-06-27,3.36,3.36,3.16,3.18,48824302
2024-06-28,3.15,3.24,3.11,3.13,52990986
2024-07-02,3.1,3.16,3.04,3.1,32792814
2024-07-03,3.1,3.23,3.1,3.2,25940138
2024-07-04,3.2,3.27,3.2,3.22,30881910
2024-07-05,3.19,3.23,3.13,3.19,18739769
2024-07-08,3.15,3.17,3.08,3.12,21447786
2024-07-09,3.08,3.13,3.04,3.09,25888241
2024-07-10,3.12,3.19,3.1,3.12,20907716
2024-07-11,3.12,3.2,3.12,3.18,28711874
2024-07-12,3.21,3.33,3.21,3.31,34914558
2024-07-15,3.31,3.32,3.21,3.23,24930519
2024-07-16,3.21,3.21,3.11,3.15,29626318
2024-07-17,3.22,3.46,3.17,3.42,74899292
2024-07-18,3.38,3.47,3.36,3.39,23935035
2024-07-19,3.35,3.38,3.27,3.3,30949317
2024-07-22,3.34,3.36,3.26,3.33,24569130
2024-07-23,3.33,3.36,3.2,3.24,22295742
2024-07-24,3.25,3.31,3.14,3.19,22157657
2024-07-25,3.18,3.21,3.13,3.15,20155960
2024-07-26,3.18,3.29,3.15,3.26,39121477
2024-07-29,3.26,3.33,3.22,3.22,18036898
2024-07-30,3.23,3.28,3.11,3.14,25804730
2024-07-31,3.17,3.32,3.15,3.31,32565263
2024-08-01,3.33,3.34,3.21,3.26,17586813
2024-08-02,3.21,3.29,3.15,3.18,22234526
2024-08-05,3.14,3.29,3.12,3.22,36153869
2024-08-06,3.3,3.32,3.21,3.3,36104627
2024-08-07,3.3,3.33,3.22,3.26,21039225
2024-08-08,3.26,3.29,3.18,3.22,22552102
2024-08-09,3.26,3.29,3.21,3.26,20829319
2024-08-12,3.26,3.28,3.19,3.24,15122110
2024-08-13,3.24,3.24,3.06,3.08,53550772
2024-08-14,3.09,3.14,2.99,3,50076946
2024-08-15,2.98,2.98,2.74,2.89,118660097
2024-08-16,2.94,2.97,2.89,2.92,38291713
2024-08-19,2.95,3.08,2.95,3.03,55093822
2024-08-20,3.06,3.07,2.98,3.01,41489668
2024-08-21,3,3.03,2.95,3.01,19958149
2024-08-22,3.04,3.06,2.95,3.04,40501176
2024-08-23,3.01,3.01,2.9,2.92,29496153
2024-08-26,2.92,2.98,2.83,2.91,46713935
2024-08-27,2.91,2.93,2.84,2.92,32987726
2024-08-28,2.94,2.94,2.83,2.85,27313326
2024-08-29,2.84,2.93,2.81,2.92,30186782
2024-08-30,2.92,3.05,2.89,3.01,44125371
2024-09-02,3.03,3.03,2.92,2.96,22261148
2024-09-03,2.92,3,2.9,2.93,24385973
2024-09-04,2.91,2.92,2.83,2.87,34564800
2024-09-05,2.87,2.92,2.86,2.9,24562709
2024-09-09,2.87,2.89,2.81,2.86,41338030
2024-09-10,2.86,2.89,2.79,2.82,22329757
2024-09-11,2.76,2.82,2.76,2.8,14252478
2024-09-12,2.81,2.85,2.78,2.83,18736166
2024-09-13,2.8,2.88,2.78,2.79,19383973
2024-09-16,2.79,2.79,2.66,2.75,14910115
2024-09-17,2.75,2.86,2.73,2.85,15552155
2024-09-19,2.85,3.07,2.82,2.99,59872056
2024-09-20,2.96,3.14,2.96,3.14,68701390
2024-09-23,3.15,3.2,3.11,3.14,32990177
2024-09-24,3.18,3.36,3.15,3.36,81475893
2024-09-25,3.45,3.62,3.43,3.55,131807435
2024-09-26,3.58,3.94,3.52,3.9,153327950
2024-09-27,4.05,4.15,3.92,4.12,158776891
2024-09-30,4.38,5.57,4.31,5.35,374273090
2024-10-02,5.35,6.28,5.3,6.15,194799796
2024-10-03,6.15,6.3,5.15,5.47,189583060
2024-10-04,5.39,5.96,5.34,5.6,124490356
2024-10-07,5.75,5.88,5.37,5.73,98483159
2024-10-08,5.81,5.81,4.52,4.66,289398862
2024-10-09,4.71,4.83,4.12,4.33,315515963
2024-10-10,4.47,4.57,4.32,4.38,150000075
2024-10-14,4.38,4.42,4.02,4.19,126307751
2024-10-15,4.16,4.27,3.92,3.99,116611217
2024-10-16,3.99,4.04,3.87,3.9,88065950
2024-10-17,3.95,4.07,3.66,3.71,129684037
2024-10-18,3.73,4.16,3.65,4.05,168321252
2024-10-21,4.04,4.12,3.92,3.94,74232117
2024-10-22,3.94,4.03,3.9,3.93,55410032
2024-10-23,3.98,4.11,3.89,4.02,72870845
2024-10-24,3.97,3.99,3.81,3.83,58690210
2024-10-25,3.82,3.97,3.8,3.93,48765880
2024-10-28,3.96,4.11,3.9,3.99,55785820
2024-10-29,4.05,4.14,3.95,4.01,57227212
2024-10-30,4.01,4.04,3.9,3.95,49837754
2024-10-31,3.92,4.01,3.92,3.93,37139750
2024-11-01,3.95,3.99,3.88,3.89,33965987
2024-11-04,3.93,4.01,3.87,4,34717474
2024-11-05,4,4.23,3.97,4.23,78498781
2024-11-06,4.23,4.28,4.1,4.22,74620806
2024-11-07,4.22,4.46,4.13,4.44,81364362
2024-11-08,4.54,4.6,4.32,4.32,68319392
2024-11-11,4.07,4.41,4.07,4.36,70373170
2024-11-12,4.34,4.49,4.14,4.17,74024060
2024-11-13,4.17,4.18,4.05,4.17,60985534
2024-11-14,4.16,4.27,4.01,4.04,86216433
2024-11-15,4.15,4.17,3.79,3.8,107384692
2024-11-18,3.8,3.92,3.75,3.79,63960538
2024-11-19,3.85,3.86,3.72,3.81,45677737
2024-11-20,3.8,3.91,3.74,3.83,61055724
2024-11-21,3.83,3.83,3.73,3.76,42421331
2024-11-22,3.76,3.76,3.51,3.55,83035577
2024-11-25,3.58,3.6,3.48,3.52,57723178
2024-11-26,3.53,3.68,3.52,3.6,63793096
2024-11-27,3.62,3.72,3.54,3.68,37267924
2024-11-28,3.68,3.68,3.56,3.57,46121500
2024-11-29,3.6,3.72,3.55,3.65,47157178
2024-12-02,3.65,3.68,3.56,3.67,39468000
2024-12-03,3.66,3.69,3.6,3.68,41703167
2024-12-04,3.67,3.69,3.6,3.66,38066317
2024-12-05,3.62,3.63,3.5,3.54,62832621
2024-12-06,3.54,3.65,3.5,3.61,52557887
2024-12-09,3.62,3.83,3.54,3.82,74234108
2024-12-10,4.05,4.08,3.73,3.75,133558340
2024-12-11,3.77,3.88,3.68,3.71,52902920
2024-12-12,3.71,3.84,3.63,3.77,56888150
2024-12-13,3.72,3.75,3.59,3.62,63402252
2024-12-16,3.59,3.64,3.49,3.52,46498343
2024-12-17,3.52,3.54,3.36,3.44,55498990
2024-12-18,3.45,3.52,3.44,3.46,28256509
2024-12-19,3.37,3.46,3.36,3.43,35099894
2024-12-20,3.42,3.48,3.4,3.41,33641430
2024-12-23,3.45,3.5,3.43,3.46,27888341
2024-12-24,3.43,3.53,3.43,3.51,19925201
2024-12-27,3.51,3.54,3.4,3.41,46253632
2024-12-30,3.42,3.47,3.34,3.36,48124294
2024-12-31,3.39,3.39,3.31,3.32,24552160
2025-01-02,3.32,3.32,3.21,3.22,46211843
2025-01-03,3.22,3.27,3.16,3.19,55981183
2025-01-06,3.19,3.22,3.16,3.19,31217200
2025-01-07,3.16,3.24,3.12,3.23,43750560
2025-01-08,3.23,3.3,3.16,3.22,47674511
2025-01-09,3.23,3.27,3.16,3.25,38512281
2025-01-10,3.28,3.29,3.14,3.16,35525554
2025-01-13,3.11,3.25,3.09,3.25,32989237
2025-01-14,3.25,3.36,3.22,3.34,40328280
2025-01-15,3.32,3.34,3.26,3.28,22792017
2025-01-16,3.28,3.37,3.27,3.29,27746003
2025-01-17,3.29,3.35,3.27,3.31,22512616
2025-01-20,3.4,3.44,3.35,3.38,44366607
2025-01-21,3.4,3.52,3.4,3.48,56431904
2025-01-22,3.45,3.46,3.31,3.33,38695936
2025-01-23,3.39,3.43,3.32,3.34,30210252
2025-01-24,3.34,3.47,3.34,3.42,36621097
2025-01-27,3.46,3.5,3.42,3.46,38548669
2025-01-28,3.44,3.65,3.41,3.61,35380182
2025-02-03,3.57,3.66,3.36,3.54,39983160
2025-02-04,3.66,3.8,3.59,3.76,60024591
2025-02-05,3.79,3.79,3.62,3.7,88680792
2025-02-06,3.68,3.76,3.58,3.76,66271029
2025-02-07,3.78,3.94,3.74,3.82,113795415
2025-02-10,3.9,4.22,3.82,4.17,222656680
2025-02-11,4.27,4.28,3.95,3.97,151216898
2025-02-12,4.07,4.42,4.02,4.4,275327145
2025-02-13,4.44,5.34,4.34,4.57,805074865
2025-02-14,4.68,5.92,4.66,5.9,1075628027
2025-02-17,6.3,6.7,5.34,5.62,1321395259
2025-02-18,5.69,6.12,5.63,5.81,609782023
2025-02-19,5.8,6.1,5.56,5.74,362948211
2025-02-20,5.77,6,5.6,5.76,379504428
2025-02-21,6.1,6.29,5.8,6.04,748680864
2025-02-24,6.05,6.05,5.61,5.73,312801928
2025-02-25,5.3,5.52,5.12,5.48,300349569
2025-02-26,5.64,5.75,5.37,5.43,287455067
2025-02-27,5.45,5.57,5.07,5.28,340848069
2025-02-28,5.18,5.23,4.87,5.01,272956147
2025-03-03,5,5.22,4.95,5.18,186721874
2025-03-04,5.05,5.32,4.97,5.3,158687639
2025-03-05,5.38,5.52,5.27,5.46,173904304
2025-03-06,5.73,5.76,5.51,5.69,250234980
2025-03-07,5.57,5.67,5.4,5.53,193897191
2025-03-10,5.78,5.95,5.58,5.71,256615665
2025-03-11,5.55,5.79,5.43,5.79,135674764
2025-03-12,5.77,5.84,5.36,5.42,165609903
2025-03-13,5.43,5.53,5.16,5.27,148637031
2025-03-14,5.35,5.48,5.29,5.4,91317520
2025-03-17,5.4,5.49,5.27,5.31,88988087
2025-03-18,5.4,5.54,5.39,5.54,110722040
2025-03-19,5.49,5.64,5.44,5.59,128887166
2025-03-20,5.6,5.6,5.21,5.23,172734294
2025-03-21,5.19,5.23,5.01,5.06,151560387
2025-03-24,5.06,5.13,4.96,5.07,86169025
2025-03-25,5.07,5.07,4.9,4.94,85322322
2025-03-26,4.98,5.05,4.91,4.95,74390072
2025-03-27,4.95,5.06,4.8,4.94,110568431
2025-03-28,5.04,5.04,4.73,4.8,109445569
2025-03-31,4.7,4.75,4.54,4.71,135550328
2025-04-01,4.75,4.86,4.67,4.73,75805464
2025-04-02,4.71,4.85,4.69,4.8,55730619
2025-04-03,4.74,4.78,4.6,4.76,66146872
2025-04-07,4.05,4.33,3.85,3.94,358563569
2025-04-08,4.05,4.17,3.87,4.1,227759407
2025-04-09,3.96,4.28,3.88,4.23,184568132
2025-04-10,4.36,4.73,4.34,4.43,165733909
2025-04-11,4.46,4.7,4.43,4.66,146425845
2025-04-14,4.8,4.8,4.61,4.67,91309000
2025-04-15,4.73,4.73,4.55,4.59,59279589
2025-04-16,4.55,4.55,4.42,4.51,56049882
2025-04-17,4.51,4.61,4.47,4.57,51582838
2025-04-22,4.58,4.73,4.5,4.7,76595077
2025-04-23,4.81,4.83,4.7,4.74,70608427
2025-04-24,4.72,4.75,4.6,4.68,45240257
2025-04-25,4.74,4.82,4.63,4.65,54063362
2025-04-28,4.64,4.65,4.57,4.61,41443029
2025-04-29,4.67,5.08,4.61,4.94,183077356
2025-04-30,4.95,5.18,4.92,5.04,127019964
2025-05-02,5.05,5.17,4.82,5.15,31336104
2025-05-06,5.15,5.15,5.04,5.09,48133014
2025-05-07,5.3,5.35,5.11,5.13,91635350
2025-05-08,5.13,5.2,5.07,5.09,32016626
2025-05-09,5.13,5.13,4.92,4.98,48910504
2025-05-12,5.03,5.35,5,5.27,101210540
2025-05-13,5.25,5.32,5.14,5.17,51968188
2025-05-14,5.29,5.43,5.2,5.36,95267829
2025-05-15,5.35,5.35,5.22,5.24,48894046
2025-05-16,5.05,5.28,5.01,5.25,65434096
2025-05-19,5.1,5.2,5.03,5.16,73680933
2025-05-20,5,5.05,4.82,4.89,235443006
2025-05-21,4.92,4.93,4.82,4.83,104147843
2025-05-22,4.82,4.82,4.51,4.52,233497495
2025-05-23,4.52,4.61,4.44,4.5,141927028
2025-05-26,4.5,4.51,4.38,4.4,103231522
2025-05-27,4.41,4.56,4.41,4.51,86435373
2025-05-28,4.48,4.61,4.42,4.61,85433835
2025-05-29,4.61,4.73,4.56,4.7,83466481
2025-05-30,4.68,4.68,4.5,4.53,86587805
2025-06-02,4.46,4.52,4.38,4.51,30517742
2025-06-03,4.51,4.59,4.46,4.52,60890446
2025-06-04,4.52,4.58,4.5,4.56,69177631
2025-06-05,4.6,4.7,4.59,4.63,71717405
2025-06-06,4.6,4.62,4.38,4.5,185066988
2025-06-09,4.5,4.72,4.49,4.67,134846829
2025-06-10,4.66,4.72,4.54,4.6,74141873
2025-06-11,4.61,4.65,4.55,4.6,59953061
2025-06-12,4.55,4.82,4.5,4.75,151476845
2025-06-13,4.71,4.74,4.53,4.6,104689328
2025-06-16,4.55,4.8,4.54,4.77,94171541
2025-06-17,4.79,4.85,4.66,4.71,54193024
2025-06-18,4.71,4.72,4.53,4.56,90140778
2025-06-19,4.55,4.58,4.31,4.32,117661912
2025-06-20,4.36,4.37,4.3,4.33,95288500
2025-06-23,4.28,4.37,4.25,4.35,38112916
2025-06-24,4.38,4.52,4.37,4.49,63586521
2025-06-25,4.53,4.65,4.45,4.62,113641785
2025-06-26,4.62,4.75,4.54,4.57,117741195
2025-06-27,4.57,5.16,4.53,4.86,366802808
2025-06-30,4.94,4.94,4.74,4.74,104257559
2025-07-02,4.76,4.83,4.6,4.65,108100051
2025-07-03,4.65,4.67,4.47,4.52,139942588
2025-07-04,4.3,4.3,4.12,4.22,513579724
2025-07-07,4.21,4.24,4.18,4.2,131565834
2025-07-08,4.2,4.26,4.18,4.24,155963942
2025-07-09,4.24,4.3,4.21,4.25,145153560
2025-07-10,4.27,4.3,4.24,4.27,105958916
2025-07-11,4.28,4.48,4.27,4.37,247056907
2025-07-14,4.4,4.48,4.37,4.44,100837632
2025-07-15,4.44,4.59,4.36,4.57,184439310
2025-07-16,4.6,4.84,4.6,4.62,251712113
2025-07-17,4.63,4.68,4.57,4.64,103873980
2025-07-18,4.7,4.74,4.64,4.7,101658401
2025-07-21,4.75,4.75,4.58,4.7,92728202
2025-07-22,4.69,4.7,4.58,4.62,89833862
2025-07-23,4.69,4.81,4.67,4.76,156752529
2025-07-24,4.77,4.87,4.76,4.86,137641605
2025-07-25,4.85,4.87,4.77,4.84,89509230
2025-07-28,4.85,4.9,4.76,4.81,98284285
2025-07-29,4.8,4.85,4.67,4.85,120827732
2025-07-30,4.77,5.07,4.77,4.96,236675550
2025-07-31,4.96,4.99,4.82,4.88,116817011
2025-08-01,4.88,4.96,4.78,4.82,93076201
2025-08-04,4.78,4.92,4.69,4.91,101160731
2025-08-05,4.91,5.01,4.85,4.99,105315543
2025-08-06,4.97,5.07,4.91,5.03,78814414
2025-08-07,5.07,5.07,4.92,4.96,71510766
2025-08-08,4.93,4.95,4.88,4.93,53927191
2025-08-11,4.95,4.99,4.85,4.95,44792792
2025-08-12,4.93,4.96,4.84,4.91,66608038
2025-08-13,4.94,5.15,4.94,5.14,176388297
2025-08-14,5.15,5.18,5,5.08,99842643
2025-08-15,5.07,5.5,5.05,5.33,336994455
2025-08-18,5.4,5.67,5.3,5.52,248379263
2025-08-19,5.53,5.62,5.35,5.38,161879983
2025-08-20,5.35,5.4,5.17,5.34,116477937
2025-08-21,5.39,5.6,5.34,5.51,171530869
2025-08-22,5.55,5.57,5.43,5.51,104779895
2025-08-25,5.59,5.72,5.59,5.71,164704937
2025-08-26,5.69,5.74,5.63,5.69,91660575
2025-08-27,5.73,5.73,5.38,5.42,130175443
2025-08-28,5.41,5.48,5.25,5.38,100682050
2025-08-29,5.4,5.5,5.34,5.46,76075919
2025-09-01,5.71,5.93,5.62,5.84,259667463
2025-09-02,5.9,6.25,5.84,6.11,297867924
2025-09-03,6.14,6.54,6.1,6.39,296731608
2025-09-04,6.45,6.75,6.33,6.49,372090646
2025-09-05,6.49,6.56,6.26,6.49,177054563
2025-09-08,6.5,6.6,6.29,6.49,141458062
2025-09-09,6.51,7.18,6.49,7.14,324289412
2025-09-10,7.14,7.49,7.01,7.13,307871620
2025-09-11,7,7.24,6.85,7.2,163701745
2025-09-12,7.44,7.5,6.94,7.01,197418947
2025-09-15,7.04,7.1,6.78,6.94,166139126
2025-09-16,7,7,6.55,6.67,183152867
2025-09-17,6.7,6.96,6.58,6.85,176565143
2025-09-18,6.85,6.89,6.5,6.66,180483388
2025-09-19,6.69,6.73,6.54,6.64,108722056
2025-09-22,6.64,6.75,6.5,6.56,100022747
2025-09-23,6.56,6.62,6.42,6.5,88437084
2025-09-24,6.52,6.73,6.45,6.6,136081426
2025-09-25,6.63,6.71,6.48,6.51,105086930
2025-09-26,6.41,6.45,6.17,6.21,134405946
2025-09-29,6.24,6.6,6.22,6.54,127199948
2025-09-30,6.65,6.69,6.46,6.66,90862376
2025-10-02,6.67,6.77,6.62,6.66,57221794
2025-10-03,6.66,6.71,6.57,6.68,31523448
2025-10-06,6.57,6.65,6.46,6.51,29111535
2025-10-08,6.51,6.64,6.45,6.63,42595573
2025-10-09,6.67,6.69,6.34,6.38,136838923
2025-10-10,6.29,6.39,6.18,6.22,95753761
2025-10-13,6,6.16,5.91,6.14,147969631
2025-10-14,6.15,6.22,5.9,5.95,128145535
2025-10-15,6.04,6.22,5.96,6.18,122103009
2025-10-16,6.17,6.28,6.08,6.17,51607842
2025-10-17,6.15,6.17,5.88,5.92,97805360
2025-10-20,6.1,6.17,5.98,6.03,62565319
2025-10-21,6.12,6.2,6.07,6.13,65708957
2025-10-22,6.13,6.13,5.97,6,42503334
2025-10-23,5.99,5.99,5.8,5.93,59768407
2025-10-24,6.01,6.02,5.87,5.92,51964843
2025-10-27,6.02,6.11,5.97,6.05,56545805
2025-10-28,6.13,6.13,5.91,5.96,57640497
2025-10-30,6.06,6.06,5.75,5.79,100490873
2025-10-31,5.79,5.9,5.76,5.8,41753758
2025-11-03,5.87,5.91,5.75,5.85,46361735
2025-11-04,5.82,5.84,5.69,5.73,51099432
2025-11-05,5.64,5.7,5.57,5.68,57423707
2025-11-06,5.74,5.74,5.64,5.73,35763576
2025-11-07,5.69,5.69,5.6,5.61,44990859
2025-11-10,5.66,5.81,5.62,5.8,55470166
2025-11-11,5.8,5.82,5.7,5.77,36050960
2025-11-12,5.77,5.98,5.69,5.86,95963070
2025-11-13,5.86,5.96,5.78,5.9,77351475
2025-11-14,5.85,6,5.73,5.91,94290000
2025-11-17,5.91,5.94,5.77,5.88,52275921
2025-11-18,5.79,5.88,5.71,5.78,44659853
2025-11-19,5.82,5.82,5.67,5.73,47480818
2025-11-20,5.74,5.83,5.7,5.83,65593961
2025-11-21,5.83,5.83,5.49,5.57,87269370
2025-11-24,5.6,5.76,5.53,5.73,75191102
2025-11-25,5.75,6.07,5.75,5.98,126593263
2025-11-26,6.06,6.14,5.98,6.1,102321117
2025-11-27,6.1,6.14,5.75,5.76,130375227
2025-11-28,5.76,5.76,5.56,5.57,107796277
2025-12-01,5.6,5.63,5.5,5.51,67064377
2025-12-02,5.55,5.56,5.39,5.45,77950608
2025-12-03,5.44,5.46,5.36,5.4,49740735
2025-12-04,5.41,5.5,5.36,5.49,57586381
2025-12-05,5.45,5.47,5.38,5.44,57540716
2025-12-08,5.45,5.48,5.37,5.39,41189841
2025-12-09,5.39,5.41,5.33,5.35,56939709
2025-12-10,5.37,5.39,5.27,5.32,74251880
2025-12-11,5.31,5.35,5.08,5.11,147519171