Date,Open,High,Low,Close,Volume
2007-07-27,3.167,3.267,3.133,3.2,130243.4
2007-07-30,3.267,3.267,3.15,3.217,76701.6
2007-07-31,3.267,3.267,3.167,3.2,154821.8
2007-08-01,3.267,3.267,3.15,3.217,168498.6
2007-08-02,3.183,3.183,3.116,3.116,177773.6
2007-08-03,3.167,3.167,3.066,3.1,118166.0
2007-08-06,3.1,3.116,3.066,3.083,103719.2
2007-08-07,3.133,3.167,3.066,3.15,129977.2
2007-08-08,3.167,3.167,3.133,3.15,82779.4
2007-08-09,3.15,3.25,3.116,3.25,362754.8
2007-08-10,3.15,3.183,3.116,3.15,168783.4
2007-08-13,3.234,3.234,3.1,3.2,128243.2
2007-08-14,3.183,3.183,3.133,3.167,117859.2
2007-08-15,3.1,3.1,2.965,3.033,127069.0
2007-08-16,3.116,3.116,2.965,2.982,117558.0
2007-08-17,2.982,3.016,2.932,2.965,103855.2
2007-08-20,2.999,2.999,2.932,2.982,253771.2
2007-08-21,2.999,2.999,2.965,2.999,83467.2
2007-08-22,3.066,3.083,2.965,3.083,102866.6
2007-08-23,3.033,3.15,3.033,3.1,127254.6
2007-08-24,3.1,3.15,3.066,3.116,244761.8
2007-08-27,3.1,3.183,3.1,3.183,168309.2
2007-08-28,3.15,3.234,3.15,3.234,139440.4
2007-08-29,3.234,3.25,3.15,3.234,42923.4
2007-08-30,3.234,3.234,3.167,3.217,181223.0
2007-08-31,3.183,3.267,3.183,3.267,56780.2
2007-09-03,3.267,3.267,3.217,3.234,39340.2
2007-09-04,3.25,3.267,3.183,3.234,97764.6
2007-09-05,3.183,3.25,3.183,3.234,82981.6
2007-09-06,3.267,3.267,3.217,3.267,125424.8
2007-09-07,3.234,3.267,3.2,3.25,41018.4
2007-09-10,3.267,3.267,3.2,3.217,69536.2
2007-09-11,3.25,3.25,3.2,3.217,84856.8
2007-09-12,3.183,3.217,3.183,3.217,68526.0
2007-09-13,3.183,3.217,3.167,3.167,152636.2
2007-09-14,3.183,3.2,3.15,3.183,220760.0
2007-09-17,3.183,3.183,3.15,3.183,158774.0
2007-09-18,3.183,3.183,3.133,3.167,161549.8
2007-09-19,3.183,3.217,3.083,3.167,285310.4
2007-09-20,3.183,3.217,3.183,3.183,260147.6
2007-09-21,3.183,3.234,3.166,3.217,160541.2
2007-09-24,3.194,3.228,3.194,3.194,213076.8
2007-09-25,3.228,3.228,3.194,3.211,244874.0
2007-09-26,3.211,3.211,3.194,3.194,142331.6
2007-09-27,3.211,3.228,3.11,3.127,259790.6
2007-09-28,3.211,3.245,3.178,3.211,186394.2
2007-10-01,3.245,3.262,3.22,3.245,51919.8
2007-10-02,3.245,3.262,3.237,3.245,127068.0
2007-10-03,3.245,3.262,3.22,3.245,234649.4
2007-10-04,3.262,3.279,3.237,3.279,144037.8
2007-10-05,3.27,3.287,3.22,3.245,165175.6
2007-10-08,3.237,3.27,3.237,3.237,81435.8
2007-10-09,3.253,3.253,3.178,3.203,80004.2
2007-10-10,3.262,3.262,3.203,3.211,89510.0
2007-10-11,3.211,3.211,3.178,3.186,151637.4
2007-10-12,3.186,3.194,3.178,3.186,174844.0
2007-10-15,3.169,3.186,3.136,3.169,105334.0
2007-10-16,3.178,3.178,3.152,3.169,113960.6
2007-10-17,3.194,3.237,3.152,3.22,139341.0
2007-10-18,3.186,3.245,3.178,3.186,167305.2
2007-10-19,3.194,3.194,3.144,3.144,103178.6
2007-10-22,3.127,3.178,3.119,3.161,57186.4
2007-10-23,3.152,3.161,3.127,3.152,114177.2
2007-10-24,3.152,3.194,3.136,3.178,101422.6
2007-10-25,3.144,3.194,3.119,3.194,112670.6
2007-10-26,3.178,3.194,3.127,3.194,135740.0
2007-10-29,3.194,3.194,3.127,3.169,87466.6
2007-10-30,3.127,3.194,3.127,3.194,171926.0
2007-10-31,3.161,3.211,3.127,3.194,189268.0
2007-11-01,3.253,3.262,3.194,3.253,149907.0
2007-11-02,3.237,3.262,3.194,3.262,48406.0
2007-11-05,3.245,3.245,3.178,3.211,144477.2
2007-11-06,3.203,3.228,3.178,3.211,140108.0
2007-11-07,3.22,3.237,3.194,3.203,195982.6
2007-11-08,3.194,3.228,3.186,3.22,99558.4
2007-11-09,3.203,3.22,3.144,3.211,83062.0
2007-11-12,3.22,3.228,3.161,3.169,173617.2
2007-11-13,3.144,3.144,3.085,3.11,134881.8
2007-11-14,3.144,3.161,3.119,3.144,202816.4
2007-11-15,3.161,3.161,3.094,3.127,72713.0
2007-11-16,3.136,3.152,3.11,3.136,112919.8
2007-11-19,3.144,3.178,3.119,3.161,138011.0
2007-11-20,3.102,3.136,3.06,3.136,212326.2
2007-11-21,3.119,3.127,3.026,3.085,237346.8
2007-11-22,3.077,3.077,2.976,2.976,95753.6
2007-11-23,2.976,3.043,2.917,3.001,33898.4
2007-11-26,3.026,3.102,3.026,3.068,162832.8
2007-11-27,3.035,3.043,2.959,3.026,130394.0
2007-11-28,2.984,3.026,2.951,3.026,99320.8
2007-11-29,3.043,3.068,3.018,3.026,195186.2
2007-11-30,2.993,3.043,2.993,3.018,184717.2
2007-12-03,3.035,3.11,2.993,3.035,136534.4
2007-12-04,3.06,3.11,3.026,3.068,125600.8
2007-12-05,3.06,3.068,3.035,3.052,64159.2
2007-12-06,3.085,3.11,3.077,3.085,152361.4
2007-12-07,3.085,3.11,3.052,3.094,134842.8
2007-12-10,3.077,3.102,3.06,3.077,166237.2
2007-12-11,3.068,3.102,3.06,3.06,176117.2
2007-12-12,3.06,3.085,3.026,3.026,159541.0
2007-12-13,3.068,3.077,3.018,3.026,122479.8
2007-12-14,3.077,3.077,2.875,2.942,220936.0
2007-12-17,2.976,2.976,2.69,2.69,252634.0
2007-12-18,2.539,2.892,2.438,2.892,678069.4
2007-12-19,2.951,2.976,2.724,2.867,233126.0
2007-12-20,2.858,2.892,2.732,2.858,128757.4
2007-12-21,2.886,2.886,2.692,2.785,173470.0
2007-12-24,2.844,2.844,2.735,2.836,116329.0
2007-12-27,2.802,2.802,2.751,2.76,138379.0
2007-12-28,2.811,2.836,2.735,2.76,71765.0
2007-12-31,2.735,2.954,2.735,2.946,151322.4
2008-01-02,2.861,2.937,2.785,2.827,45022.8
2008-01-03,2.819,2.853,2.768,2.836,88000.8
2008-01-04,2.768,2.827,2.735,2.827,180242.0
2008-01-07,2.751,2.751,2.65,2.701,61681.8
2008-01-08,2.802,2.811,2.709,2.768,36434.0
2008-01-09,2.76,2.76,2.557,2.625,116759.0
2008-01-10,2.633,2.633,2.524,2.6,125921.0
2008-01-11,2.583,2.633,2.507,2.549,229602.6
2008-01-14,2.532,2.566,2.448,2.515,110096.4
2008-01-15,2.464,2.532,2.389,2.414,91550.8
2008-01-16,2.431,2.532,2.355,2.498,245588.8
2008-01-17,2.473,2.574,2.473,2.498,145798.4
2008-01-18,2.414,2.498,2.414,2.456,246282.0
2008-01-21,2.431,2.464,2.431,2.448,88057.0
2008-01-22,2.414,2.414,2.262,2.262,344057.0
2008-01-23,2.262,2.313,2.144,2.228,414063.2
2008-01-24,2.355,2.431,2.228,2.431,299641.0
2008-01-25,2.431,2.448,2.355,2.448,376063.2
2008-01-29,2.431,2.464,2.389,2.405,271729.8
2008-01-30,2.397,2.498,2.329,2.329,229229.0
2008-01-31,2.397,2.431,2.372,2.397,211859.4
2008-02-01,2.389,2.464,2.329,2.431,174818.2
2008-02-04,2.448,2.642,2.431,2.515,244530.6
2008-02-05,2.6,2.6,2.498,2.498,52521.6
2008-02-06,2.498,2.54,2.464,2.464,272811.8
2008-02-07,2.507,2.566,2.464,2.464,262952.0
2008-02-08,2.464,2.524,2.464,2.49,344057.0
2008-02-11,2.507,2.507,2.448,2.481,207023.4
2008-02-12,2.498,2.507,2.481,2.49,196781.2
2008-02-13,2.481,2.498,2.473,2.49,202290.6
2008-02-14,2.481,2.498,2.431,2.456,513935.6
2008-02-15,2.464,2.481,2.338,2.448,255596.2
2008-02-18,2.448,2.507,2.448,2.507,181843.0
2008-02-19,2.507,2.583,2.49,2.515,297349.2
2008-02-20,2.507,2.507,2.397,2.397,327628.6
2008-02-21,2.498,2.498,2.363,2.363,283447.8
2008-02-22,2.355,2.363,2.262,2.363,326510.6
2008-02-25,2.439,2.456,2.296,2.313,211607.8
2008-02-26,2.414,2.473,2.321,2.38,234238.2
2008-02-27,2.338,2.414,2.321,2.355,147547.6
2008-02-28,2.346,2.363,2.262,2.313,294123.8
2008-02-29,2.321,2.346,2.152,2.346,171604.8
2008-03-03,2.211,2.237,2.169,2.169,136746.4
2008-03-04,2.169,2.178,2.059,2.11,243309.8
2008-03-05,2.11,2.11,2.009,2.11,258960.2
2008-03-06,2.118,2.161,1.983,2.042,265205.8
2008-03-07,2.009,2.093,1.907,1.941,494061.0
2008-03-10,1.924,1.958,1.857,1.899,136990.4
2008-03-11,1.831,1.924,1.739,1.924,281341.8
2008-03-12,1.992,2.042,1.865,1.933,309431.0
2008-03-13,1.924,1.933,1.857,1.874,82042.4
2008-03-14,1.874,1.933,1.84,1.907,102065.6
2008-03-17,1.907,1.907,1.823,1.874,122474.0
2008-03-18,1.874,1.941,1.848,1.907,237632.4
2008-03-19,1.975,2.009,1.933,2.009,154041.0
2008-03-20,1.932,2.178,1.889,2.127,829274.6
2008-03-25,2.275,2.869,1.978,2.139,346602.8
2008-03-26,2.097,2.275,2.054,2.241,196655.0
2008-03-27,2.182,2.25,2.139,2.25,107611.0
2008-03-28,2.233,2.258,2.139,2.139,234331.0
2008-03-31,2.139,2.275,2.139,2.25,321858.6
2008-04-01,2.207,2.402,2.207,2.317,292519.8
2008-04-02,2.47,2.47,2.309,2.411,302769.6
2008-04-03,2.385,2.402,2.326,2.343,112578.4
2008-04-04,2.394,2.428,2.334,2.343,192882.0
2008-04-07,2.3,2.377,2.292,2.36,158325.2
2008-04-08,2.36,2.411,2.326,2.377,249307.4
2008-04-09,2.377,2.385,2.317,2.351,106191.8
2008-04-10,2.309,2.326,2.207,2.233,205116.4
2008-04-11,2.283,2.283,2.148,2.148,119442.4
2008-04-14,2.131,2.182,2.037,2.122,175844.0
2008-04-15,2.088,2.233,2.037,2.156,200752.8
2008-04-16,2.156,2.173,2.114,2.156,75832.0
2008-04-17,2.258,2.258,2.156,2.19,242803.2
2008-04-18,2.25,2.258,2.139,2.156,114720.0
2008-04-21,2.224,2.292,2.131,2.258,279653.6
2008-04-22,2.241,2.283,2.173,2.19,107644.8
2008-04-23,2.224,2.334,2.199,2.275,147013.6
2008-04-24,2.258,2.326,2.216,2.258,101123.2
2008-04-28,2.368,2.377,2.258,2.317,94244.8
2008-04-29,2.267,2.351,2.241,2.317,116661.6
2008-04-30,2.351,2.351,2.258,2.343,204477.0
2008-05-01,2.283,2.334,2.267,2.309,166240.0
2008-05-02,2.343,2.343,2.258,2.283,160107.0
2008-05-05,2.292,2.36,2.25,2.309,148627.2
2008-05-06,2.275,2.334,2.267,2.275,136805.2
2008-05-07,2.326,2.326,2.131,2.25,245739.0
2008-05-08,2.173,2.292,2.173,2.275,149500.6
2008-05-09,2.267,2.317,2.216,2.3,99066.4
2008-05-12,2.3,2.343,2.267,2.3,119492.2
2008-05-13,2.326,2.326,2.258,2.267,207881.8
2008-05-14,2.326,2.326,2.275,2.292,117733.0
2008-05-15,2.343,2.343,2.267,2.3,183832.2
2008-05-16,2.309,2.326,2.258,2.275,103103.6
2008-05-19,2.241,2.258,2.173,2.216,229899.0
2008-05-20,2.258,2.258,2.173,2.224,132551.2
2008-05-21,2.25,2.292,2.224,2.25,219025.0
2008-05-22,2.207,2.309,2.19,2.25,344916.6
2008-05-23,2.233,2.292,2.199,2.275,142897.0
2008-05-26,2.292,2.292,2.224,2.233,114518.2
2008-05-27,2.275,2.275,2.216,2.258,90889.6
2008-05-28,2.241,2.25,2.19,2.241,224108.6
2008-05-29,2.241,2.309,2.216,2.275,158618.6
2008-05-30,2.292,2.317,2.173,2.241,275811.4
2008-06-02,2.258,2.258,2.207,2.233,149335.0
2008-06-03,2.216,2.267,2.207,2.241,268154.8
2008-06-04,2.216,2.3,2.19,2.241,277208.8
2008-06-05,2.3,2.3,2.207,2.241,301050.6
2008-06-06,2.241,2.275,2.224,2.258,89303.4
2008-06-10,2.258,2.267,2.105,2.207,355832.6
2008-06-11,2.207,2.233,2.114,2.207,160749.8
2008-06-12,2.173,2.216,2.097,2.207,93040.0
2008-06-13,2.199,2.224,2.148,2.216,178392.8
2008-06-16,2.224,2.224,2.131,2.165,170152.2
2008-06-17,2.173,2.173,1.986,2.097,386520.8
2008-06-18,2.054,2.08,1.969,2.012,337500.4
2008-06-19,1.952,2.105,1.901,2.054,686371.2
2008-06-20,2.037,2.19,2.003,2.122,213203.2
2008-06-23,2.037,2.19,2.037,2.139,276479.0
2008-06-24,2.083,2.109,2.049,2.1,502732.2
2008-06-25,2.066,2.117,1.964,2.109,388729.4
2008-06-26,2.1,2.186,2.049,2.066,351597.8
2008-06-27,2.049,2.075,1.964,2.041,196135.2
2008-06-30,2.092,2.092,1.947,1.964,299099.4
2008-07-01,1.904,1.998,1.87,1.921,133876.8
2008-07-02,1.964,1.981,1.844,1.93,215196.2
2008-07-03,1.93,1.998,1.895,1.93,219442.8
2008-07-04,1.93,1.947,1.836,1.93,208701.4
2008-07-07,1.827,1.904,1.819,1.87,144576.0
2008-07-08,1.844,1.895,1.767,1.776,144600.2
2008-07-09,1.819,1.844,1.759,1.759,235240.2
2008-07-10,1.767,1.801,1.691,1.708,250744.2
2008-07-11,1.75,1.87,1.725,1.759,193592.6
2008-07-14,1.759,1.827,1.75,1.827,380455.4
2008-07-15,1.81,1.844,1.75,1.776,350023.0
2008-07-16,1.776,1.793,1.742,1.776,290752.8
2008-07-17,1.801,1.878,1.776,1.878,165074.6
2008-07-18,1.827,1.878,1.801,1.853,152134.0
2008-07-21,1.861,1.964,1.836,1.878,305648.6
2008-07-22,1.895,1.895,1.81,1.853,293931.4
2008-07-23,1.904,2.143,1.895,2.032,227822.2
2008-07-24,2.083,2.134,2.006,2.092,274932.6
2008-07-25,1.989,2.126,1.981,1.989,195704.2
2008-07-28,2.015,2.041,1.921,1.964,133464.6
2008-07-29,1.955,1.998,1.878,1.947,135541.6
2008-07-30,2.015,2.049,1.972,2.041,180985.0
2008-07-31,2.049,2.083,2.006,2.032,167410.0
2008-08-01,2.049,2.075,2.015,2.049,144456.2
2008-08-04,2.075,2.092,2.032,2.049,97964.0
2008-08-05,2.041,2.058,1.938,1.981,212137.0
2008-08-06,1.998,2.049,1.998,2.041,159212.6
2008-08-07,2.041,2.058,2.015,2.058,99807.4
2008-08-08,2.041,2.083,2.023,2.066,94651.8
2008-08-11,2.049,2.117,2.041,2.1,153626.8
2008-08-12,2.083,2.169,2.066,2.169,151305.4
2008-08-13,2.177,2.186,2.1,2.117,177662.4
2008-08-14,2.134,2.28,2.117,2.22,266346.6
2008-08-15,2.22,2.237,2.143,2.194,284497.0
2008-08-18,2.203,2.22,2.152,2.186,169560.4
2008-08-19,2.186,2.186,2.126,2.152,173390.6
2008-08-20,2.134,2.177,2.1,2.134,93949.4
2008-08-21,2.083,2.117,2.006,2.049,164700.0
2008-08-22,1.964,2.1,1.964,2.032,80181.2
2008-08-25,2.117,2.177,2.1,2.117,203593.0
2008-08-26,2.083,2.1,2.015,2.083,118218.4
2008-08-27,2.1,2.117,2.041,2.092,157686.2
2008-08-28,2.152,2.152,2.092,2.134,140103.6
2008-08-29,2.177,2.211,2.126,2.16,192941.6
2008-09-01,2.186,2.254,2.177,2.194,117951.0
2008-09-02,2.22,2.305,2.211,2.288,353799.6
2008-09-03,2.322,2.322,2.177,2.237,352973.2
2008-09-04,2.177,2.203,2.117,2.134,164490.8
2008-09-05,2.049,2.075,2.015,2.041,155179.4
2008-09-08,2.015,2.1,2.015,2.075,100197.8
2008-09-09,2.066,2.117,2.049,2.049,90984.0
2008-09-10,2.083,2.083,1.998,2.023,147456.2
2008-09-11,2.023,2.032,1.947,1.947,153945.6
2008-09-12,1.964,1.998,1.836,1.836,226969.8
2008-09-15,1.819,1.887,1.801,1.819,112282.0
2008-09-16,1.793,1.844,1.784,1.784,245491.8
2008-09-17,1.81,1.878,1.784,1.793,156161.8
2008-09-18,1.691,1.81,1.58,1.708,470940.4
2008-09-19,1.708,1.827,1.708,1.819,292767.2
2008-09-22,1.878,1.878,1.776,1.776,215612.8
2008-09-23,1.794,1.794,1.622,1.708,126699.4
2008-09-24,1.703,1.746,1.591,1.72,197277.2
2008-09-25,1.686,1.729,1.625,1.625,142001.4
2008-09-26,1.617,1.643,1.565,1.591,201501.4
2008-09-29,1.6,1.634,1.565,1.591,115997.6
2008-09-30,1.617,1.625,1.514,1.548,255512.0
2008-10-01,1.617,1.711,1.582,1.66,254382.8
2008-10-02,1.677,1.686,1.608,1.617,91277.0
2008-10-03,1.548,1.651,1.471,1.574,131911.2
2008-10-06,1.548,1.591,1.471,1.496,80513.2
2008-10-07,1.479,1.6,1.479,1.6,238477.4
2008-10-08,1.548,1.548,1.445,1.462,159260.8
2008-10-09,1.462,1.462,1.324,1.367,131552.4
2008-10-10,1.35,1.35,1.127,1.178,199115.8
2008-10-13,1.256,1.539,1.256,1.342,213900.0
2008-10-14,1.505,1.505,1.256,1.307,348503.0
2008-10-15,1.247,1.316,1.247,1.29,219817.0
2008-10-16,1.204,1.264,1.135,1.187,159158.0
2008-10-17,1.204,1.238,1.041,1.092,180904.4
2008-10-20,1.084,1.109,1.006,1.032,426375.4
2008-10-21,1.032,1.066,0.98,1.032,437883.2
2008-10-22,1.032,1.032,0.955,0.972,246339.2
2008-10-23,0.946,0.963,0.843,0.869,264480.6
2008-10-24,0.912,0.912,0.654,0.679,601380.0
2008-10-27,0.671,0.8,0.671,0.671,462552.4
2008-10-28,0.671,0.671,0.568,0.593,576416.6
2008-10-29,0.619,0.714,0.568,0.568,787771.0
2008-10-30,0.602,0.611,0.559,0.576,1280349.2
2008-10-31,0.585,0.602,0.55,0.568,1227520.6
2008-11-03,0.585,0.593,0.559,0.585,479234.2
2008-11-04,0.593,0.602,0.55,0.559,1175145.4
2008-11-05,0.568,0.593,0.533,0.55,995723.6
2008-11-06,0.533,0.55,0.456,0.464,860435.2
2008-11-07,0.456,0.507,0.404,0.404,875309.0
2008-11-10,0.43,0.482,0.387,0.447,1617726.6
2008-11-11,0.447,0.525,0.413,0.507,814963.0
2008-11-12,0.516,0.688,0.49,0.688,873182.2
2008-11-13,0.662,0.662,0.585,0.602,618041.0
2008-11-14,0.645,0.722,0.611,0.636,801181.0
2008-11-17,0.645,0.654,0.602,0.602,412548.8
2008-11-18,0.602,0.602,0.525,0.533,281976.0
2008-11-19,0.55,0.576,0.473,0.473,403371.8
2008-11-20,0.456,0.516,0.456,0.482,461424.8
2008-11-21,0.464,0.507,0.43,0.482,405765.0
2008-11-24,0.533,0.533,0.456,0.456,272210.6
2008-11-25,0.482,0.507,0.43,0.447,327914.8
2008-11-26,0.473,0.533,0.421,0.421,371447.4
2008-11-27,0.473,0.482,0.439,0.447,410030.2
2008-11-28,0.464,0.482,0.447,0.473,229088.6
2008-12-01,0.507,0.507,0.464,0.464,314030.0
2008-12-02,0.473,0.473,0.43,0.439,641957.8
2008-12-03,0.43,0.482,0.413,0.413,528807.0
2008-12-04,0.43,0.43,0.378,0.387,634807.2
2008-12-05,0.387,0.396,0.353,0.37,692003.6
2008-12-08,0.396,0.456,0.387,0.439,462564.6
2008-12-09,0.447,0.447,0.413,0.43,270672.4
2008-12-10,0.43,0.464,0.413,0.447,285373.4
2008-12-11,0.439,0.464,0.413,0.421,349648.6
2008-12-12,0.413,0.43,0.387,0.396,379572.6
2008-12-15,0.413,0.421,0.378,0.378,355026.4
2008-12-16,0.404,0.404,0.353,0.353,689628.2
2008-12-17,0.344,0.353,0.31,0.31,1295564.4
2008-12-18,0.31,0.353,0.284,0.335,1941576.8
2008-12-19,0.31,0.31,0.258,0.258,1529413.0
2008-12-22,0.275,0.284,0.275,0.284,51048.4
2008-12-23,0.292,0.31,0.275,0.31,446866.6
2008-12-24,0.318,0.353,0.31,0.31,781119.8
2008-12-29,0.318,0.335,0.292,0.301,584390.8
2008-12-30,0.301,0.327,0.301,0.31,285611.2
2008-12-31,0.318,0.37,0.318,0.37,381199.4
2009-01-02,0.37,0.404,0.327,0.353,492843.2
2009-01-05,0.378,0.387,0.344,0.353,320967.2
2009-01-06,0.361,0.378,0.327,0.327,398929.4
2009-01-07,0.344,0.361,0.335,0.353,1398072.4
2009-01-08,0.361,0.404,0.361,0.404,576966.2
2009-01-09,0.404,0.473,0.404,0.447,726487.8
2009-01-12,0.456,0.499,0.456,0.456,617691.6
2009-01-13,0.427,0.427,0.384,0.419,388634.4
2009-01-14,0.436,0.488,0.419,0.453,319896.8
2009-01-15,0.427,0.436,0.41,0.41,438244.8
2009-01-16,0.419,0.419,0.375,0.375,717113.4
2009-01-19,0.384,0.384,0.34,0.357,392495.0
2009-01-20,0.349,0.366,0.349,0.357,407244.8
2009-01-21,0.392,0.419,0.375,0.392,1195731.2
2009-01-22,0.392,0.436,0.392,0.427,857207.6
2009-01-23,0.436,0.436,0.401,0.419,622045.4
2009-01-27,0.41,0.427,0.401,0.419,322600.8
2009-01-28,0.419,0.427,0.401,0.401,235086.0
2009-01-29,0.419,0.419,0.392,0.401,430333.6
2009-01-30,0.401,0.419,0.401,0.419,377916.8
2009-02-02,0.41,0.436,0.41,0.436,323128.2
2009-02-03,0.436,0.462,0.419,0.427,668891.6
2009-02-04,0.427,0.445,0.384,0.401,813283.6
2009-02-05,0.41,0.419,0.392,0.41,428451.8
2009-02-06,0.427,0.427,0.401,0.419,214421.4
2009-02-09,0.427,0.453,0.427,0.445,524813.8
2009-02-10,0.445,0.445,0.419,0.436,268590.0
2009-02-11,0.427,0.445,0.419,0.445,203418.8
2009-02-12,0.436,0.453,0.427,0.445,301129.8
2009-02-13,0.445,0.453,0.436,0.445,449406.8
2009-02-16,0.445,0.445,0.427,0.436,352842.0
2009-02-17,0.436,0.436,0.41,0.41,402290.8
2009-02-18,0.401,0.419,0.401,0.41,262539.6
2009-02-19,0.401,0.419,0.401,0.401,263613.0
2009-02-20,0.401,0.427,0.401,0.41,379066.8
2009-02-23,0.419,0.419,0.401,0.401,368952.0
2009-02-24,0.401,0.41,0.401,0.401,295256.4
2009-02-25,0.41,0.427,0.41,0.419,475781.8
2009-02-26,0.419,0.462,0.41,0.436,881520.0
2009-02-27,0.453,0.453,0.436,0.445,305829.2
2009-03-02,0.436,0.453,0.436,0.453,226022.6
2009-03-03,0.453,0.587,0.453,0.551,1619498.6
2009-03-04,0.516,0.551,0.48,0.507,1313802.2
2009-03-05,0.489,0.525,0.489,0.516,834604.4
2009-03-06,0.507,0.516,0.489,0.516,814409.0
2009-03-09,0.516,0.516,0.48,0.507,648809.2
2009-03-10,0.471,0.516,0.462,0.507,513089.6
2009-03-11,0.516,0.533,0.489,0.498,1000327.2
2009-03-12,0.498,0.533,0.498,0.516,1761896.2
2009-03-13,0.516,0.525,0.507,0.516,1347434.6
2009-03-16,0.507,0.525,0.489,0.507,1198209.2
2009-03-17,0.507,0.516,0.489,0.489,1286587.6
2009-03-18,0.498,0.533,0.498,0.516,3972661.4
2009-03-19,0.525,0.533,0.489,0.507,2316942.0
2009-03-20,0.507,0.516,0.48,0.48,2364551.4
2009-03-23,0.471,0.48,0.453,0.48,798239.4
2009-03-24,0.489,0.507,0.48,0.489,1583256.0
2009-03-25,0.486,0.504,0.477,0.486,451925.0
2009-03-26,0.486,0.522,0.486,0.513,625271.2
2009-03-27,0.522,0.576,0.522,0.54,569491.2
2009-03-30,0.558,0.594,0.531,0.549,650739.0
2009-03-31,0.54,0.549,0.495,0.495,488284.4
2009-04-01,0.504,0.54,0.495,0.531,621870.0
2009-04-02,0.549,0.612,0.54,0.576,762780.6
2009-04-03,0.567,0.585,0.558,0.576,900176.4
2009-04-06,0.594,0.612,0.594,0.594,549982.2
2009-04-07,0.594,0.594,0.567,0.585,711312.0
2009-04-08,0.567,0.576,0.549,0.549,731332.6
2009-04-09,0.558,0.576,0.549,0.567,225497.2
2009-04-14,0.558,0.603,0.558,0.585,691259.2
2009-04-15,0.576,0.585,0.567,0.585,495858.4
2009-04-16,0.585,0.594,0.576,0.594,553401.8
2009-04-17,0.594,0.594,0.576,0.594,651143.4
2009-04-20,0.603,0.666,0.594,0.666,1311215.0
2009-04-21,0.621,0.63,0.576,0.585,980092.4
2009-04-22,0.603,0.612,0.558,0.558,897395.2
2009-04-23,0.567,0.567,0.549,0.558,795166.4
2009-04-24,0.567,0.576,0.522,0.522,1098491.0
2009-04-27,0.549,0.558,0.504,0.513,761923.4
2009-04-28,0.513,0.549,0.504,0.522,488604.8
2009-04-29,0.531,0.549,0.522,0.531,254972.2
2009-04-30,0.567,0.594,0.558,0.567,723164.8
2009-05-01,0.576,0.594,0.567,0.576,254039.6
2009-05-04,0.594,0.612,0.594,0.594,374211.4
2009-05-05,0.603,0.621,0.603,0.612,1014534.6
2009-05-06,0.621,0.63,0.612,0.612,371264.6
2009-05-07,0.621,0.63,0.612,0.621,577131.8
2009-05-08,0.621,0.63,0.585,0.585,649586.6
2009-05-11,0.603,0.612,0.585,0.585,810617.2
2009-05-12,0.585,0.585,0.558,0.558,591423.0
2009-05-13,0.576,0.576,0.549,0.549,647413.8
2009-05-14,0.549,0.549,0.522,0.531,915939.0
2009-05-15,0.549,0.549,0.513,0.513,805229.4
2009-05-18,0.513,0.567,0.513,0.558,586003.8
2009-05-19,0.567,0.585,0.567,0.567,361380.8
2009-05-20,0.585,0.594,0.567,0.585,450484.0
2009-05-21,0.585,0.594,0.567,0.567,480251.2
2009-05-22,0.558,0.576,0.558,0.567,490867.6
2009-05-25,0.585,0.585,0.567,0.576,373611.6
2009-05-26,0.576,0.585,0.558,0.558,447195.4
2009-05-27,0.576,0.612,0.567,0.612,1130053.4
2009-05-28,0.603,0.612,0.576,0.612,1020342.6
2009-05-29,0.603,0.612,0.594,0.612,386257.0
2009-06-01,0.612,0.612,0.585,0.585,972873.4
2009-06-02,0.603,0.612,0.603,0.612,612740.6
2009-06-03,0.612,0.648,0.603,0.648,1229671.0
2009-06-04,0.639,0.666,0.621,0.639,1225227.6
2009-06-05,0.639,0.648,0.594,0.594,1420049.4
2009-06-09,0.603,0.612,0.585,0.594,702084.8
2009-06-10,0.594,0.603,0.585,0.603,686847.4
2009-06-11,0.603,0.639,0.594,0.621,1052712.6
2009-06-12,0.648,0.657,0.639,0.648,1022058.8
2009-06-15,0.648,0.739,0.639,0.666,1535695.2
2009-06-16,0.657,0.657,0.63,0.63,603280.8
2009-06-17,0.639,0.648,0.621,0.63,630277.4
2009-06-18,0.648,0.666,0.63,0.657,1311561.0
2009-06-19,0.666,0.666,0.63,0.63,588999.4
2009-06-22,0.639,0.639,0.621,0.639,641833.2
2009-06-23,0.621,0.639,0.603,0.63,806494.6
2009-06-24,0.63,0.666,0.621,0.666,828523.6
2009-06-25,0.666,0.666,0.648,0.666,542842.2
2009-06-26,0.657,0.666,0.657,0.657,645838.8
2009-06-29,0.657,0.675,0.648,0.666,789770.8
2009-06-30,0.657,0.675,0.648,0.666,749819.0
2009-07-01,0.666,0.666,0.648,0.648,488721.2
2009-07-02,0.648,0.657,0.639,0.639,445239.0
2009-07-03,0.63,0.658,0.612,0.648,792817.6
2009-07-06,0.642,0.66,0.633,0.633,267281.2
2009-07-07,0.642,0.651,0.633,0.642,291070.6
2009-07-08,0.642,0.642,0.615,0.624,525843.2
2009-07-09,0.624,0.624,0.606,0.606,304428.4
2009-07-10,0.624,0.633,0.615,0.633,296783.4
2009-07-13,0.624,0.642,0.615,0.624,291790.6
2009-07-14,0.642,0.651,0.633,0.651,575559.6
2009-07-15,0.642,0.651,0.642,0.651,505002.8
2009-07-16,0.66,0.669,0.642,0.651,754233.0
2009-07-17,0.651,0.669,0.651,0.651,610269.0
2009-07-20,0.651,0.669,0.651,0.66,470870.8
2009-07-21,0.651,0.669,0.651,0.66,261081.8
2009-07-22,0.66,0.669,0.651,0.669,193009.4
2009-07-23,0.66,0.669,0.651,0.66,294185.0
2009-07-24,0.669,0.669,0.651,0.66,448781.0
2009-07-27,0.651,0.669,0.651,0.669,430487.6
2009-07-28,0.66,0.669,0.651,0.66,553347.8
2009-07-29,0.66,0.66,0.651,0.66,302887.2
2009-07-30,0.66,0.66,0.642,0.642,699251.4
2009-07-31,0.651,0.651,0.642,0.642,537343.6
2009-08-03,0.651,0.651,0.642,0.642,326852.4
2009-08-04,0.651,0.651,0.642,0.651,790377.2
2009-08-05,0.642,0.651,0.633,0.633,644860.8
2009-08-06,0.624,0.633,0.615,0.624,676299.4
2009-08-07,0.633,0.633,0.606,0.606,696349.8
2009-08-10,0.615,0.633,0.606,0.615,685158.2
2009-08-11,0.633,0.633,0.615,0.633,632538.2
2009-08-12,0.624,0.633,0.606,0.624,733148.4
2009-08-13,0.624,0.651,0.624,0.642,1194477.2
2009-08-14,0.642,0.642,0.624,0.624,683793.4
2009-08-17,0.624,0.633,0.615,0.615,954927.2
2009-08-18,0.606,0.615,0.606,0.606,396262.0
2009-08-19,0.615,0.615,0.606,0.606,464653.0
2009-08-20,0.615,0.615,0.606,0.615,503943.0
2009-08-21,0.606,0.615,0.597,0.597,637131.0
2009-08-24,0.615,0.624,0.606,0.624,449234.6
2009-08-25,0.624,0.624,0.606,0.606,479089.0
2009-08-26,0.615,0.633,0.606,0.624,672968.4
2009-08-27,0.624,0.651,0.615,0.642,1487974.8
2009-08-28,0.642,0.669,0.633,0.642,1109889.2
2009-08-31,0.642,0.669,0.642,0.651,1318625.2
2009-09-01,0.642,0.651,0.615,0.624,1808918.8
2009-09-02,0.615,0.615,0.597,0.606,949052.0
2009-09-03,0.615,0.624,0.606,0.615,721432.8
2009-09-04,0.615,0.633,0.606,0.606,481596.0
2009-09-07,0.615,0.642,0.615,0.642,936964.2
2009-09-08,0.642,0.669,0.633,0.669,1634717.4
2009-09-09,0.669,0.687,0.66,0.678,2501105.0
2009-09-10,0.687,0.705,0.678,0.705,1319460.2
2009-09-11,0.705,0.724,0.696,0.715,1012872.2
2009-09-14,0.715,0.724,0.696,0.696,1371715.8
2009-09-15,0.705,0.724,0.705,0.715,482983.2
2009-09-16,0.724,0.76,0.724,0.76,1368500.0
2009-09-17,0.76,0.76,0.733,0.751,832831.4
2009-09-18,0.733,0.751,0.733,0.733,817110.8
2009-09-21,0.76,0.778,0.733,0.733,1505602.2
2009-09-22,0.742,0.751,0.733,0.742,532197.2
2009-09-23,0.742,0.751,0.724,0.742,900971.0
2009-09-24,0.751,0.769,0.742,0.742,1857229.4
2009-09-25,0.742,0.742,0.715,0.724,1500231.8
2009-09-28,0.724,0.733,0.724,0.724,656892.2
2009-09-29,0.733,0.769,0.733,0.769,856447.4
2009-09-30,0.76,0.823,0.76,0.796,1083827.6
2009-10-01,0.805,0.85,0.805,0.805,1305155.6
2009-10-02,0.787,0.805,0.76,0.787,1423951.2
2009-10-05,0.778,0.796,0.778,0.778,459178.6
2009-10-06,0.796,0.796,0.778,0.787,748455.2
2009-10-07,0.787,0.832,0.787,0.823,1931807.6
2009-10-08,0.814,0.823,0.796,0.814,578710.8
2009-10-09,0.814,0.823,0.787,0.796,958217.8
2009-10-12,0.805,0.814,0.796,0.814,381936.6
2009-10-13,0.814,0.832,0.805,0.823,792699.4
2009-10-14,0.823,0.832,0.814,0.814,777358.0
2009-10-15,0.832,0.868,0.823,0.85,1567446.0
2009-10-16,0.859,0.868,0.832,0.859,775517.6
2009-10-19,0.859,0.859,0.841,0.85,783305.6
2009-10-20,0.859,0.868,0.85,0.85,945152.8
2009-10-21,0.859,0.859,0.841,0.85,899093.4
2009-10-22,0.841,0.859,0.841,0.859,476614.0
2009-10-23,0.859,0.868,0.841,0.859,1443173.0
2009-10-26,0.841,0.859,0.841,0.859,289834.8
2009-10-27,0.85,0.85,0.796,0.814,1364085.4
2009-10-28,0.805,0.814,0.76,0.76,1008715.8
2009-10-29,0.742,0.742,0.715,0.733,2030043.4
2009-10-30,0.769,0.787,0.76,0.778,1335722.4
2009-11-02,0.733,0.778,0.724,0.778,1022383.6
2009-11-03,0.787,0.796,0.76,0.76,540229.8
2009-11-04,0.778,0.778,0.724,0.742,808481.8
2009-11-05,0.742,0.751,0.724,0.724,395305.2
2009-11-06,0.751,0.76,0.733,0.742,497477.2
2009-11-09,0.751,0.778,0.742,0.778,509688.2
2009-11-10,0.787,0.796,0.778,0.796,454638.2
2009-11-11,0.796,0.832,0.787,0.823,994352.0
2009-11-12,0.823,0.832,0.805,0.805,702039.4
2009-11-13,0.778,0.832,0.778,0.814,1025378.2
2009-11-16,0.823,0.823,0.787,0.814,562571.6
2009-11-17,0.814,0.814,0.796,0.805,405043.4
2009-11-18,0.805,0.805,0.76,0.76,802644.2
2009-11-19,0.76,0.778,0.742,0.76,643529.4
2009-11-20,0.751,0.796,0.742,0.787,600737.2
2009-11-23,0.787,0.805,0.787,0.796,1063953.2
2009-11-24,0.805,0.805,0.769,0.778,589849.6
2009-11-25,0.778,0.787,0.76,0.787,499375.0
2009-11-26,0.787,0.796,0.769,0.769,386701.0
2009-11-27,0.76,0.769,0.742,0.76,595374.0
2009-11-30,0.751,0.805,0.751,0.805,840826.8
2009-12-01,0.787,0.796,0.769,0.787,552105.0
2009-12-02,0.787,0.796,0.76,0.76,443826.6
2009-12-03,0.778,0.787,0.751,0.769,377794.0
2009-12-04,0.76,0.769,0.742,0.742,591963.2
2009-12-07,0.76,0.769,0.742,0.742,288228.8
2009-12-08,0.742,0.76,0.733,0.76,454447.0
2009-12-09,0.742,0.751,0.733,0.751,580607.2
2009-12-10,0.742,0.76,0.742,0.751,349687.2
2009-12-11,0.751,0.76,0.742,0.751,985944.0
2009-12-14,0.751,0.76,0.733,0.751,846097.2
2009-12-15,0.751,0.76,0.724,0.724,916064.0
2009-12-16,0.724,0.742,0.687,0.705,1510596.2
2009-12-17,0.705,0.751,0.705,0.733,1850170.8
2009-12-18,0.724,0.787,0.715,0.787,1956685.0
2009-12-21,0.787,0.814,0.778,0.805,1267990.0
2009-12-22,0.796,0.832,0.787,0.832,1320846.0
2009-12-23,0.814,0.823,0.796,0.823,807929.6
2009-12-24,0.814,0.823,0.796,0.805,171460.6
2009-12-29,0.805,0.832,0.796,0.832,849939.8
2009-12-30,0.832,0.832,0.805,0.823,297602.6
2009-12-31,0.823,0.823,0.805,0.805,302309.2
2010-01-04,0.814,0.823,0.805,0.823,260793.2
2010-01-05,0.823,0.841,0.814,0.841,818741.4
2010-01-06,0.841,0.85,0.832,0.841,209127.8
2010-01-07,0.832,0.85,0.832,0.85,428501.2
2010-01-08,0.828,0.828,0.819,0.828,408801.8
2010-01-11,0.828,0.828,0.792,0.801,610293.0
2010-01-12,0.801,0.81,0.783,0.783,626439.0
2010-01-13,0.774,0.801,0.774,0.801,620873.0
2010-01-14,0.792,0.801,0.783,0.792,352484.8
2010-01-15,0.792,0.792,0.774,0.783,482728.8
2010-01-18,0.783,0.783,0.765,0.774,529391.2
2010-01-19,0.774,0.783,0.756,0.756,430834.2
2010-01-20,0.765,0.774,0.756,0.756,325610.6
2010-01-21,0.756,0.765,0.747,0.756,659639.0
2010-01-22,0.737,0.756,0.728,0.737,673403.4
2010-01-25,0.719,0.728,0.719,0.719,421279.8
2010-01-27,0.719,0.728,0.701,0.71,728289.2
2010-01-28,0.71,0.728,0.701,0.719,353330.2
2010-01-29,0.71,0.728,0.701,0.71,697708.2
2010-02-01,0.701,0.71,0.683,0.692,1203411.2
2010-02-02,0.701,0.71,0.683,0.701,1222351.6
2010-02-03,0.719,0.737,0.71,0.719,515674.2
2010-02-04,0.71,0.719,0.71,0.719,471458.0
2010-02-05,0.692,0.701,0.683,0.701,869990.8
2010-02-08,0.692,0.71,0.692,0.701,309181.4
2010-02-09,0.692,0.71,0.692,0.692,324519.8
2010-02-10,0.71,0.728,0.701,0.728,426273.2
2010-02-11,0.719,0.728,0.71,0.719,262600.0
2010-02-12,0.728,0.728,0.701,0.71,375933.2
2010-02-15,0.719,0.719,0.683,0.683,834686.6
2010-02-16,0.692,0.692,0.665,0.665,988228.4
2010-02-17,0.674,0.683,0.665,0.674,1064575.0
2010-02-18,0.674,0.701,0.674,0.701,1067551.6
2010-02-19,0.701,0.71,0.692,0.71,1050080.2
2010-02-22,0.71,0.719,0.701,0.719,801414.6
2010-02-23,0.719,0.747,0.701,0.737,902052.4
2010-02-24,0.719,0.747,0.719,0.747,922673.4
2010-02-25,0.747,0.774,0.747,0.756,1497761.0
2010-02-26,0.747,0.765,0.747,0.765,663128.2
2010-03-01,0.756,0.783,0.756,0.765,1245857.0
2010-03-02,0.774,0.783,0.765,0.783,439446.8
2010-03-03,0.783,0.783,0.774,0.783,612465.2
2010-03-04,0.783,0.792,0.774,0.792,847552.8
2010-03-05,0.792,0.792,0.765,0.774,1123753.0
2010-03-08,0.783,0.792,0.765,0.774,1063856.6
2010-03-09,0.774,0.792,0.774,0.792,721496.0
2010-03-10,0.792,0.792,0.774,0.783,607886.6
2010-03-11,0.792,0.792,0.765,0.774,550848.6
2010-03-12,0.774,0.783,0.774,0.774,196260.8
2010-03-15,0.774,0.783,0.737,0.737,1266089.4
2010-03-16,0.737,0.747,0.728,0.747,501066.0
2010-03-17,0.737,0.737,0.719,0.719,505635.6
2010-03-18,0.728,0.737,0.71,0.728,1460845.0
2010-03-19,0.719,0.765,0.719,0.765,1047084.6
2010-03-22,0.747,0.747,0.737,0.737,414951.0
2010-03-23,0.747,0.747,0.737,0.737,519317.2
2010-03-24,0.747,0.747,0.719,0.728,722030.0
2010-03-25,0.719,0.728,0.71,0.719,974658.8
2010-03-26,0.71,0.728,0.71,0.71,452657.6
2010-03-29,0.719,0.737,0.71,0.719,863886.0
2010-03-30,0.728,0.737,0.719,0.737,1352615.4
2010-03-31,0.728,0.737,0.719,0.728,788661.6
2010-04-01,0.728,0.737,0.719,0.728,829963.2
2010-04-06,0.737,0.737,0.719,0.719,819982.2
2010-04-07,0.719,0.728,0.71,0.719,804149.8
2010-04-08,0.719,0.747,0.719,0.737,829484.4
2010-04-09,0.728,0.747,0.728,0.747,369179.4
2010-04-12,0.747,0.774,0.747,0.774,1268506.8
2010-04-13,0.756,0.774,0.756,0.765,708400.2
2010-04-14,0.774,0.774,0.756,0.765,397436.0
2010-04-15,0.765,0.774,0.747,0.747,810415.2
2010-04-16,0.774,0.774,0.747,0.756,779383.8
2010-04-19,0.747,0.747,0.728,0.737,670902.2
2010-04-20,0.747,0.747,0.737,0.747,353379.8
2010-04-21,0.756,0.765,0.747,0.765,789581.0
2010-04-22,0.756,0.756,0.747,0.747,207211.0
2010-04-23,0.756,0.765,0.747,0.756,585233.8
2010-04-27,0.756,0.756,0.728,0.747,563252.0
2010-04-28,0.737,0.737,0.719,0.728,1763538.6
2010-04-29,0.728,0.737,0.719,0.728,803019.0
2010-04-30,0.737,0.747,0.728,0.747,876593.8
2010-05-03,0.737,0.765,0.737,0.756,672816.6
2010-05-04,0.756,0.774,0.756,0.765,1026791.2
2010-05-05,0.737,0.774,0.737,0.765,1191957.8
2010-05-06,0.774,0.774,0.756,0.765,1195150.4
2010-05-07,0.737,0.765,0.728,0.765,1112912.2
2010-05-10,0.756,0.774,0.756,0.774,767239.0
2010-05-11,0.774,0.783,0.765,0.783,677765.2
2010-05-12,0.774,0.783,0.756,0.765,706530.2
2010-05-13,0.765,0.774,0.756,0.774,185333.6
2010-05-14,0.765,0.774,0.756,0.756,1269475.6
2010-05-17,0.756,0.756,0.719,0.719,952777.0
2010-05-18,0.728,0.737,0.719,0.719,745219.8
2010-05-19,0.719,0.728,0.71,0.71,514371.6
2010-05-20,0.719,0.719,0.692,0.71,1170299.4
2010-05-21,0.674,0.701,0.665,0.683,1988784.8
2010-05-24,0.692,0.71,0.692,0.701,582547.6
2010-05-25,0.701,0.71,0.683,0.692,746529.4
2010-05-26,0.701,0.701,0.674,0.674,739078.0
2010-05-27,0.674,0.692,0.674,0.692,471269.8
2010-05-28,0.692,0.71,0.692,0.701,594965.4
2010-05-31,0.701,0.71,0.692,0.71,340401.0
2010-06-01,0.701,0.701,0.683,0.692,455342.6
2010-06-02,0.701,0.71,0.692,0.701,829703.4
2010-06-03,0.701,0.71,0.692,0.701,728851.6
2010-06-04,0.71,0.71,0.692,0.692,417923.2
2010-06-07,0.692,0.692,0.683,0.683,566992.8
2010-06-08,0.683,0.692,0.683,0.683,256607.2
2010-06-09,0.683,0.692,0.683,0.692,312017.4
2010-06-10,0.683,0.701,0.683,0.701,405905.6
2010-06-11,0.701,0.71,0.692,0.71,326644.6
2010-06-15,0.71,0.71,0.692,0.71,577128.4
2010-06-16,0.71,0.737,0.701,0.737,1024336.0
2010-06-17,0.747,0.747,0.728,0.737,1636064.8
2010-06-18,0.737,0.737,0.728,0.737,1270217.4
2010-06-21,0.737,0.747,0.728,0.737,623427.6
2010-06-22,0.728,0.747,0.728,0.747,496094.0
2010-06-23,0.737,0.756,0.737,0.747,666637.6
2010-06-24,0.747,0.765,0.747,0.756,1748746.6
2010-06-25,0.747,0.765,0.747,0.756,1167940.0
2010-06-28,0.765,0.765,0.737,0.747,1083771.2
2010-06-29,0.747,0.756,0.747,0.756,1918650.0
2010-06-30,0.747,0.756,0.737,0.747,1254158.0
2010-07-01,0.747,0.756,0.728,0.728,611031.0
2010-07-02,0.728,0.728,0.719,0.728,447597.2
2010-07-05,0.728,0.737,0.719,0.728,678771.0
2010-07-06,0.728,0.737,0.728,0.737,246221.2
2010-07-07,0.734,0.734,0.707,0.707,329521.4
2010-07-08,0.716,0.725,0.707,0.716,358686.0
2010-07-09,0.716,0.725,0.707,0.725,673904.0
2010-07-12,0.716,0.725,0.698,0.707,659009.8
2010-07-13,0.707,0.725,0.707,0.725,415048.6
2010-07-14,0.725,0.734,0.716,0.725,643068.8
2010-07-15,0.734,0.734,0.716,0.725,419205.6
2010-07-16,0.725,0.734,0.716,0.725,265869.4
2010-07-19,0.716,0.716,0.707,0.716,346454.0
2010-07-20,0.716,0.734,0.716,0.725,288115.4
2010-07-21,0.725,0.734,0.716,0.725,562689.0
2010-07-22,0.716,0.725,0.716,0.725,508463.6
2010-07-23,0.725,0.753,0.725,0.753,671743.6
2010-07-26,0.753,0.771,0.744,0.771,645742.8
2010-07-27,0.762,0.78,0.753,0.771,804657.2
2010-07-28,0.771,0.771,0.762,0.771,471082.0
2010-07-29,0.771,0.771,0.753,0.762,547815.4
2010-07-30,0.753,0.762,0.753,0.762,478734.2
2010-08-02,0.753,0.762,0.744,0.753,184486.8
2010-08-03,0.762,0.771,0.753,0.771,597248.6
2010-08-04,0.771,0.771,0.762,0.771,273475.8
2010-08-05,0.771,0.78,0.771,0.78,231123.0
2010-08-06,0.789,0.789,0.78,0.789,353063.4
2010-08-09,0.799,0.808,0.78,0.789,706430.0
2010-08-10,0.799,0.799,0.762,0.771,954843.2
2010-08-11,0.762,0.771,0.744,0.744,885419.6
2010-08-12,0.734,0.744,0.725,0.725,421428.4
2010-08-13,0.725,0.744,0.725,0.734,461734.4
2010-08-16,0.734,0.744,0.725,0.725,761390.0
2010-08-17,0.734,0.744,0.734,0.744,201529.6
2010-08-18,0.753,0.753,0.744,0.744,370885.6
2010-08-19,0.744,0.762,0.744,0.762,159664.2
2010-08-20,0.753,0.753,0.734,0.734,590009.8
2010-08-23,0.734,0.744,0.734,0.744,521572.0
2010-08-24,0.753,0.771,0.744,0.762,603253.6
2010-08-25,0.753,0.753,0.725,0.725,846239.2
2010-08-26,0.734,0.744,0.725,0.744,500662.8
2010-08-27,0.744,0.762,0.744,0.753,373780.0
2010-08-30,0.762,0.771,0.753,0.771,664484.0
2010-08-31,0.753,0.771,0.753,0.753,787240.6
2010-09-01,0.771,0.789,0.762,0.789,632803.0
2010-09-02,0.789,0.799,0.78,0.789,1011347.4
2010-09-03,0.789,0.789,0.771,0.789,438256.4
2010-09-06,0.789,0.789,0.78,0.789,395128.6
2010-09-07,0.789,0.789,0.78,0.789,417455.4
2010-09-08,0.78,0.789,0.771,0.78,336453.2
2010-09-09,0.78,0.789,0.771,0.78,520136.8
2010-09-10,0.78,0.789,0.771,0.78,640282.4
2010-09-13,0.789,0.789,0.771,0.78,330005.6
2010-09-14,0.78,0.78,0.771,0.78,254070.8
2010-09-15,0.78,0.78,0.771,0.78,327836.0
2010-09-16,0.78,0.78,0.771,0.78,1123204.2
2010-09-17,0.78,0.78,0.762,0.771,1499459.4
2010-09-20,0.771,0.771,0.762,0.762,915909.6
2010-09-21,0.771,0.771,0.753,0.762,294148.2
2010-09-22,0.753,0.771,0.753,0.771,338234.6
2010-09-23,0.762,0.771,0.762,0.771,340396.6
2010-09-24,0.762,0.771,0.753,0.771,394987.0
2010-09-27,0.771,0.78,0.771,0.771,424654.0
2010-09-28,0.771,0.789,0.762,0.789,537824.0
2010-09-29,0.78,0.799,0.771,0.789,925840.0
2010-09-30,0.789,0.808,0.789,0.799,1233378.2
2010-10-01,0.808,0.808,0.771,0.771,626611.8
2010-10-04,0.78,0.789,0.771,0.771,284233.8
2010-10-05,0.78,0.808,0.771,0.799,794340.4
2010-10-06,0.799,0.799,0.789,0.789,274425.8
2010-10-07,0.789,0.799,0.78,0.789,322386.0
2010-10-08,0.799,0.817,0.78,0.817,426781.0
2010-10-11,0.817,0.826,0.799,0.799,434170.8
2010-10-12,0.808,0.808,0.78,0.789,363673.6
2010-10-13,0.799,0.799,0.78,0.789,352612.2
2010-10-14,0.799,0.799,0.78,0.789,459764.4
2010-10-15,0.789,0.826,0.78,0.817,902721.8
2010-10-18,0.817,0.826,0.799,0.808,349659.6
2010-10-19,0.817,0.817,0.799,0.799,806405.8
2010-10-20,0.799,0.817,0.799,0.817,335876.4
2010-10-21,0.826,0.826,0.808,0.808,190388.0
2010-10-22,0.808,0.817,0.808,0.817,231636.6
2010-10-25,0.808,0.826,0.808,0.826,403483.2
2010-10-26,0.826,0.826,0.817,0.826,237171.6
2010-10-27,0.817,0.826,0.789,0.789,523001.2
2010-10-28,0.799,0.808,0.789,0.808,310709.2
2010-10-29,0.808,0.808,0.78,0.789,473969.8
2010-11-01,0.799,0.799,0.789,0.789,90633.2
2010-11-02,0.789,0.808,0.789,0.789,227706.6
2010-11-03,0.789,0.799,0.78,0.799,387469.6
2010-11-04,0.799,0.799,0.789,0.789,241226.0
2010-11-05,0.799,0.799,0.789,0.799,224944.4
2010-11-08,0.799,0.799,0.789,0.789,224850.2
2010-11-09,0.789,0.808,0.789,0.789,580548.8
2010-11-10,0.789,0.799,0.78,0.789,415749.8
2010-11-11,0.78,0.799,0.78,0.789,231250.4
2010-11-12,0.789,0.789,0.78,0.78,898816.4
2010-11-15,0.78,0.789,0.771,0.78,210883.4
2010-11-16,0.782,0.819,0.782,0.815,171863.0
2010-11-17,0.778,0.782,0.753,0.771,482087.0
2010-11-18,0.775,0.8,0.767,0.8,180716.0
2010-11-19,0.778,0.8,0.778,0.8,213512.0
2010-11-22,0.8,0.804,0.789,0.797,114469.0
2010-11-23,0.782,0.8,0.782,0.8,174737.0
2010-11-24,0.782,0.786,0.771,0.775,231580.0
2010-11-25,0.789,0.789,0.76,0.767,199800.0
2010-11-26,0.76,0.789,0.76,0.789,117483.0
2010-11-29,0.764,0.782,0.764,0.778,1663135.0
2010-11-30,0.742,0.804,0.742,0.804,572366.0
2010-12-01,0.756,0.786,0.756,0.778,311022.0
2010-12-02,0.789,0.8,0.786,0.797,383644.0
2010-12-03,0.797,0.808,0.797,0.804,414671.0
2010-12-06,0.808,0.815,0.804,0.811,181176.0
2010-12-07,0.8,0.815,0.8,0.804,454593.0
2010-12-08,0.797,0.808,0.797,0.8,273115.0
2010-12-09,0.808,0.811,0.793,0.808,381692.0
2010-12-10,0.808,0.819,0.804,0.808,187435.0
2010-12-13,0.808,0.819,0.8,0.8,616337.0
2010-12-14,0.797,0.815,0.793,0.815,417803.0
2010-12-15,0.815,0.826,0.811,0.826,636024.0
2010-12-16,0.819,0.826,0.819,0.822,438088.0
2010-12-17,0.834,0.852,0.819,0.819,911272.0
2010-12-20,0.826,0.837,0.815,0.837,409026.0
2010-12-21,0.822,0.852,0.822,0.841,513122.0
2010-12-22,0.852,0.856,0.826,0.834,447657.0
2010-12-23,0.834,0.863,0.834,0.863,444758.0
2010-12-24,0.845,0.859,0.837,0.859,80857.0
2010-12-29,0.863,0.863,0.845,0.845,344746.0
2010-12-30,0.859,0.863,0.845,0.856,320358.0
2010-12-31,0.848,0.856,0.841,0.841,54851.0
2011-01-04,0.845,0.856,0.834,0.834,217660.0
2011-01-05,0.834,0.87,0.834,0.856,871875.0
2011-01-06,0.867,0.867,0.83,0.83,188787.0
2011-01-07,0.83,0.852,0.819,0.819,333751.0
2011-01-10,0.822,0.822,0.797,0.811,488335.0
2011-01-11,0.811,0.822,0.811,0.822,384448.0
2011-01-12,0.819,0.834,0.815,0.826,207201.0
2011-01-13,0.829,0.852,0.829,0.845,798064.0
2011-01-14,0.854,0.865,0.846,0.857,362264.0
2011-01-17,0.865,0.876,0.854,0.857,420474.0
2011-01-18,0.861,0.865,0.846,0.846,339969.0
2011-01-19,0.857,0.857,0.842,0.85,499874.0
2011-01-20,0.85,0.857,0.842,0.846,262918.0
2011-01-21,0.846,0.854,0.823,0.846,490460.0
2011-01-24,0.835,0.85,0.823,0.85,491459.0
2011-01-25,0.838,0.85,0.831,0.85,627197.0
2011-01-27,0.846,0.85,0.838,0.846,746467.0
2011-01-28,0.846,0.854,0.838,0.85,280929.0
2011-01-31,0.831,0.85,0.823,0.85,566712.0
2011-02-01,0.85,0.857,0.846,0.854,572614.0
2011-02-02,0.857,0.857,0.85,0.857,205067.0
2011-02-03,0.85,0.869,0.85,0.865,283577.0
2011-02-04,0.861,0.869,0.854,0.869,315060.0
2011-02-07,0.873,0.873,0.846,0.857,357351.0
2011-02-08,0.854,0.865,0.85,0.861,257412.0
2011-02-09,0.865,0.869,0.854,0.869,319078.0
2011-02-10,0.865,0.865,0.854,0.857,392827.0
2011-02-11,0.854,0.869,0.854,0.865,326343.0
2011-02-14,0.873,0.873,0.861,0.865,311780.0
2011-02-15,0.857,0.873,0.854,0.865,281426.0
2011-02-16,0.865,0.865,0.857,0.857,241134.0
2011-02-17,0.865,0.865,0.857,0.865,95399.0
2011-02-18,0.865,0.865,0.854,0.861,312988.0
2011-02-21,0.857,0.861,0.823,0.838,548032.0
2011-02-22,0.842,0.846,0.835,0.838,386593.0
2011-02-23,0.831,0.838,0.827,0.835,437559.0
2011-02-24,0.835,0.835,0.827,0.831,251271.0
2011-02-25,0.838,0.842,0.831,0.838,497476.0
2011-02-28,0.838,0.846,0.835,0.842,155216.0
2011-03-01,0.846,0.857,0.846,0.85,581562.0
2011-03-02,0.846,0.854,0.842,0.85,567792.0
2011-03-03,0.846,0.857,0.846,0.85,389259.0
2011-03-04,0.846,0.857,0.846,0.857,200140.0
2011-03-07,0.85,0.857,0.846,0.854,319275.0
2011-03-08,0.846,0.857,0.846,0.854,339876.0
2011-03-09,0.854,0.861,0.854,0.857,290761.0
2011-03-10,0.85,0.857,0.835,0.838,288007.0
2011-03-11,0.838,0.838,0.835,0.835,182110.0
2011-03-14,0.835,0.842,0.835,0.835,543882.0
2011-03-15,0.835,0.838,0.827,0.827,814622.0
2011-03-16,0.827,0.831,0.819,0.827,642305.0
2011-03-17,0.815,0.823,0.793,0.823,613208.0
2011-03-18,0.823,0.869,0.815,0.861,972691.0
2011-03-21,0.85,0.854,0.823,0.854,654195.0
2011-03-22,0.857,0.861,0.854,0.861,774395.0
2011-03-23,0.857,0.873,0.857,0.869,454363.0
2011-03-24,0.869,0.876,0.861,0.876,259928.0
2011-03-25,0.876,0.888,0.857,0.888,455958.0
2011-03-28,0.876,0.888,0.865,0.884,582297.0
2011-03-29,0.873,0.895,0.865,0.892,505240.0
2011-03-30,0.895,0.934,0.892,0.915,533626.0
2011-03-31,0.911,0.911,0.869,0.895,660329.0
2011-04-01,0.895,0.911,0.88,0.895,552886.0
2011-04-04,0.892,0.907,0.892,0.895,331428.0
2011-04-05,0.895,0.911,0.884,0.888,504543.0
2011-04-06,0.888,0.903,0.888,0.903,395970.0
2011-04-07,0.899,0.907,0.895,0.907,557446.0
2011-04-08,0.899,0.911,0.88,0.888,454667.0
2011-04-11,0.888,0.899,0.842,0.865,641219.0
2011-04-12,0.869,0.873,0.846,0.854,548272.0
2011-04-13,0.854,0.876,0.846,0.873,537968.0
2011-04-14,0.869,0.873,0.854,0.865,308245.0
2011-04-15,0.854,0.869,0.854,0.857,180973.0
2011-04-18,0.861,0.865,0.838,0.854,698849.0
2011-04-19,0.85,0.854,0.846,0.846,326678.0
2011-04-20,0.842,0.854,0.838,0.838,450686.0
2011-04-21,0.854,0.854,0.842,0.842,346432.0
2011-04-27,0.85,0.85,0.838,0.838,474753.0
2011-04-28,0.842,0.846,0.831,0.842,1215353.0
2011-04-29,0.846,0.857,0.838,0.857,746784.0
2011-05-02,0.838,0.857,0.838,0.854,331931.0
2011-05-03,0.846,0.857,0.842,0.846,373995.0
2011-05-04,0.838,0.842,0.835,0.838,327972.0
2011-05-05,0.838,0.842,0.833,0.842,550061.0
2011-05-06,0.835,0.842,0.819,0.831,607836.0
2011-05-09,0.838,0.842,0.831,0.838,301405.0
2011-05-10,0.838,0.838,0.827,0.835,515330.0
2011-05-11,0.838,0.842,0.819,0.835,417410.0
2011-05-12,0.831,0.838,0.827,0.835,439174.0
2011-05-13,0.835,0.842,0.827,0.831,284010.0
2011-05-16,0.827,0.838,0.827,0.831,291214.0
2011-05-17,0.831,0.835,0.827,0.835,270368.0
2011-05-18,0.838,0.85,0.831,0.85,434951.0
2011-05-19,0.846,0.846,0.835,0.838,576099.0
2011-05-20,0.838,0.846,0.835,0.835,472197.0
2011-05-23,0.835,0.838,0.823,0.831,562107.0
2011-05-24,0.827,0.831,0.819,0.827,345469.0
2011-05-25,0.823,0.827,0.812,0.815,434653.0
2011-05-26,0.819,0.823,0.812,0.819,442339.0
2011-05-27,0.812,0.819,0.808,0.812,420467.0
2011-05-30,0.812,0.831,0.812,0.819,460576.0
2011-05-31,0.815,0.823,0.808,0.823,697589.0
2011-06-01,0.827,0.827,0.815,0.823,236448.0
2011-06-02,0.815,0.819,0.8,0.8,740673.0
2011-06-03,0.804,0.819,0.804,0.815,342802.0
2011-06-06,0.804,0.812,0.796,0.808,313588.0
2011-06-07,0.808,0.819,0.8,0.812,325471.0
2011-06-08,0.808,0.815,0.804,0.812,227434.0
2011-06-09,0.812,0.812,0.8,0.804,172475.0
2011-06-10,0.8,0.815,0.8,0.808,210599.0
2011-06-14,0.8,0.819,0.8,0.819,302394.0
2011-06-15,0.808,0.846,0.808,0.838,761394.0
2011-06-16,0.823,0.835,0.819,0.827,1171133.0
2011-06-17,0.831,0.838,0.823,0.838,805601.0
2011-06-20,0.838,0.85,0.831,0.846,485474.0
2011-06-21,0.838,0.842,0.831,0.842,655683.0
2011-06-22,0.842,0.85,0.823,0.842,1100780.0
2011-06-23,0.838,0.846,0.838,0.842,423821.0
2011-06-24,0.838,0.854,0.838,0.854,462826.0
2011-06-27,0.838,0.85,0.835,0.842,588062.0
2011-06-28,0.861,0.865,0.85,0.857,697379.0
2011-06-29,0.857,0.869,0.857,0.869,482669.0
2011-06-30,0.869,0.892,0.865,0.88,616907.0
2011-07-01,0.88,0.884,0.876,0.884,189539.0
2011-07-04,0.88,0.884,0.876,0.884,276866.0
2011-07-05,0.884,0.884,0.869,0.876,123337.0
2011-07-06,0.873,0.877,0.865,0.865,224269.0
2011-07-07,0.855,0.898,0.851,0.89,457640.0
2011-07-08,0.894,0.91,0.878,0.906,241780.0
2011-07-11,0.878,0.886,0.866,0.87,235990.0
2011-07-12,0.866,0.87,0.855,0.855,201528.0
2011-07-13,0.859,0.863,0.847,0.863,258949.0
2011-07-14,0.89,0.89,0.855,0.863,307179.0
2011-07-15,0.855,0.863,0.835,0.839,237418.0
2011-07-18,0.835,0.855,0.803,0.847,528533.0
2011-07-19,0.839,0.847,0.827,0.847,264552.0
2011-07-20,0.851,0.863,0.847,0.859,608187.0
2011-07-21,0.855,0.863,0.851,0.859,186091.0
2011-07-22,0.859,0.863,0.851,0.859,322137.0
2011-07-25,0.847,0.855,0.835,0.835,275835.0
2011-07-26,0.839,0.863,0.835,0.863,213798.0
2011-07-27,0.851,0.855,0.839,0.847,377900.0
2011-07-28,0.831,0.835,0.827,0.835,234824.0
2011-07-29,0.827,0.831,0.819,0.827,333126.0
2011-08-01,0.835,0.847,0.827,0.839,216957.0
2011-08-02,0.827,0.851,0.819,0.839,209756.0
2011-08-03,0.823,0.831,0.823,0.823,234842.0
2011-08-04,0.823,0.835,0.819,0.823,208793.0
2011-08-05,0.811,0.827,0.783,0.815,616417.0
2011-08-08,0.795,0.823,0.791,0.815,700875.0
2011-08-09,0.791,0.811,0.754,0.811,1057459.0
2011-08-10,0.799,0.831,0.795,0.799,812779.0
2011-08-11,0.775,0.799,0.775,0.775,493659.0
2011-08-12,0.772,0.787,0.772,0.775,422766.0
2011-08-15,0.787,0.807,0.785,0.807,252101.0
2011-08-16,0.811,0.839,0.807,0.831,378829.0
2011-08-17,0.835,0.835,0.815,0.827,345682.0
2011-08-18,0.827,0.831,0.811,0.815,240846.0
2011-08-19,0.783,0.811,0.774,0.789,379851.0
2011-08-22,0.779,0.799,0.772,0.775,460407.0
2011-08-23,0.779,0.789,0.77,0.772,603262.0
2011-08-24,0.777,0.787,0.772,0.772,241598.0
2011-08-25,0.789,0.799,0.787,0.791,311350.0
2011-08-26,0.803,0.811,0.787,0.791,711436.0
2011-08-29,0.803,0.819,0.791,0.819,196165.0
2011-08-30,0.815,0.827,0.803,0.827,151296.0
2011-08-31,0.827,0.831,0.815,0.827,164769.0
2011-09-01,0.831,0.839,0.819,0.819,618134.0
2011-09-02,0.815,0.815,0.791,0.803,170966.0
2011-09-05,0.791,0.799,0.774,0.791,432663.0
2011-09-06,0.785,0.789,0.772,0.772,319354.0
2011-09-07,0.783,0.791,0.774,0.791,348870.0
2011-09-08,0.799,0.803,0.785,0.791,397313.0
2011-09-09,0.779,0.795,0.775,0.781,369969.0
2011-09-12,0.772,0.781,0.764,0.764,536019.0
2011-09-13,0.766,0.774,0.76,0.764,461002.0
2011-09-14,0.768,0.772,0.75,0.752,938491.0
2011-09-15,0.762,0.772,0.76,0.768,935099.0
2011-09-16,0.774,0.795,0.774,0.795,1270593.0
2011-09-19,0.779,0.787,0.768,0.768,545060.0
2011-09-20,0.772,0.774,0.766,0.77,1444652.0
2011-09-21,0.77,0.774,0.766,0.766,1094224.0
2011-09-22,0.76,0.77,0.74,0.742,1200777.0
2011-09-23,0.736,0.742,0.73,0.736,713404.0
2011-09-26,0.732,0.742,0.724,0.736,909826.0
2011-09-27,0.76,0.764,0.74,0.746,999254.0
2011-09-28,0.754,0.76,0.744,0.746,1385597.0
2011-09-29,0.74,0.752,0.728,0.736,1272368.0
2011-09-30,0.748,0.748,0.722,0.732,356224.0
2011-10-03,0.714,0.718,0.704,0.712,244497.0
2011-10-04,0.704,0.738,0.704,0.732,410817.0
2011-10-05,0.736,0.744,0.726,0.738,402127.0
2011-10-06,0.744,0.795,0.744,0.787,1012347.0
2011-10-07,0.789,0.795,0.764,0.779,481028.0
2011-10-10,0.777,0.795,0.76,0.772,350174.0
2011-10-11,0.774,0.803,0.77,0.775,334016.0
2011-10-12,0.77,0.785,0.756,0.774,373764.0
2011-10-13,0.777,0.777,0.742,0.756,489084.0
2011-10-14,0.754,0.76,0.746,0.752,504867.0
2011-10-17,0.758,0.789,0.756,0.772,366526.0
2011-10-18,0.762,0.774,0.754,0.756,216463.0
2011-10-19,0.76,0.768,0.75,0.758,377538.0
2011-10-20,0.76,0.768,0.752,0.752,227339.0
2011-10-21,0.764,0.764,0.748,0.752,221447.0
2011-10-24,0.772,0.785,0.768,0.785,546205.0
2011-10-25,0.779,0.783,0.768,0.772,363410.0
2011-10-26,0.758,0.775,0.756,0.768,171282.0
2011-10-27,0.764,0.775,0.764,0.772,158384.0
2011-10-28,0.772,0.787,0.756,0.76,349759.0
2011-10-31,0.754,0.762,0.748,0.754,179134.0
2011-11-01,0.752,0.766,0.744,0.748,440239.0
2011-11-02,0.74,0.756,0.732,0.746,412097.0
2011-11-03,0.746,0.75,0.728,0.732,426443.0
2011-11-04,0.746,0.752,0.73,0.74,436471.0
2011-11-07,0.738,0.742,0.732,0.738,231072.0
2011-11-08,0.738,0.738,0.732,0.732,315358.0
2011-11-09,0.738,0.762,0.736,0.758,257238.0
2011-11-10,0.744,0.744,0.728,0.732,532995.0
2011-11-11,0.736,0.756,0.724,0.756,319749.0
2011-11-14,0.77,0.777,0.754,0.754,343722.0
2011-11-15,0.752,0.758,0.75,0.752,205123.0
2011-11-16,0.756,0.775,0.754,0.754,415230.0
2011-11-17,0.764,0.764,0.752,0.756,212268.0
2011-11-18,0.754,0.754,0.742,0.752,438749.0
2011-11-21,0.754,0.758,0.736,0.744,461521.0
2011-11-22,0.74,0.756,0.736,0.754,419866.0
2011-11-23,0.752,0.756,0.732,0.732,488288.0
2011-11-24,0.726,0.74,0.726,0.736,470039.0
2011-11-25,0.738,0.742,0.73,0.742,353035.0
2011-11-28,0.752,0.764,0.738,0.758,613615.0
2011-11-29,0.754,0.783,0.75,0.783,741339.0
2011-11-30,0.789,0.789,0.774,0.787,310843.0
2011-12-01,0.789,0.791,0.777,0.783,312252.0
2011-12-02,0.787,0.791,0.781,0.791,359605.0
2011-12-05,0.791,0.791,0.785,0.791,298883.0
2011-12-06,0.783,0.791,0.781,0.785,214480.0
2011-12-07,0.772,0.811,0.768,0.811,752823.0
2011-12-08,0.795,0.827,0.779,0.803,585514.0
2011-12-09,0.795,0.795,0.762,0.762,415976.0
2011-12-12,0.777,0.779,0.766,0.772,267171.0
2011-12-13,0.764,0.766,0.756,0.764,326808.0
2011-12-14,0.76,0.766,0.756,0.762,211401.0
2011-12-15,0.758,0.764,0.752,0.76,347682.0
2011-12-16,0.766,0.791,0.76,0.791,827423.0
2011-12-19,0.779,0.779,0.758,0.758,264690.0
2011-12-20,0.758,0.764,0.75,0.762,599827.0
2011-12-21,0.768,0.779,0.764,0.772,527922.0
2011-12-22,0.768,0.783,0.76,0.77,448035.0
2011-12-23,0.777,0.783,0.762,0.775,96869.0
2011-12-28,0.774,0.781,0.764,0.764,118778.0
2011-12-29,0.762,0.764,0.76,0.76,82178.0
2011-12-30,0.768,0.768,0.752,0.752,243077.0
2012-01-03,0.762,0.768,0.754,0.768,172342.0
2012-01-04,0.77,0.783,0.766,0.775,509259.0
2012-01-05,0.777,0.777,0.764,0.768,287757.0
2012-01-06,0.77,0.774,0.762,0.764,278733.0
2012-01-09,0.768,0.77,0.756,0.758,337265.0
2012-01-10,0.764,0.766,0.758,0.758,200372.0
2012-01-11,0.758,0.77,0.758,0.766,684523.0
2012-01-12,0.764,0.77,0.762,0.768,237898.0
2012-01-13,0.77,0.774,0.764,0.77,377435.0
2012-01-16,0.77,0.77,0.756,0.756,446956.0
2012-01-17,0.758,0.764,0.75,0.752,780996.0
2012-01-18,0.754,0.756,0.748,0.75,573049.0
2012-01-19,0.752,0.759,0.735,0.752,331964.0
2012-01-20,0.762,0.768,0.757,0.764,771518.0
2012-01-23,0.766,0.766,0.751,0.751,490181.0
2012-01-24,0.751,0.755,0.745,0.751,495455.0
2012-01-25,0.751,0.762,0.751,0.76,98237.0
2012-01-27,0.757,0.762,0.753,0.753,634959.0
2012-01-30,0.753,0.762,0.749,0.753,831151.0
2012-01-31,0.755,0.764,0.753,0.757,486872.0
2012-02-01,0.76,0.762,0.753,0.757,610661.0
2012-02-02,0.764,0.764,0.757,0.757,230041.0
2012-02-03,0.757,0.764,0.757,0.76,222769.0
2012-02-06,0.757,0.764,0.757,0.757,361834.0
2012-02-07,0.757,0.764,0.757,0.757,336124.0
2012-02-08,0.76,0.77,0.757,0.764,772676.0
2012-02-09,0.764,0.768,0.76,0.764,364810.0
2012-02-10,0.764,0.764,0.76,0.76,355940.0
2012-02-13,0.762,0.764,0.757,0.762,352571.0
2012-02-14,0.757,0.762,0.755,0.757,1216740.0
2012-02-15,0.757,0.76,0.755,0.755,454165.0
2012-02-16,0.757,0.757,0.751,0.753,535591.0
2012-02-17,0.753,0.766,0.753,0.764,541601.0
2012-02-20,0.766,0.774,0.764,0.768,527060.0
2012-02-21,0.764,0.78,0.764,0.778,502511.0
2012-02-22,0.766,0.786,0.766,0.784,412715.0
2012-02-23,0.786,0.795,0.778,0.786,397245.0
2012-02-24,0.795,0.799,0.78,0.797,482714.0
2012-02-27,0.795,0.799,0.784,0.791,551736.0
2012-02-28,0.832,0.832,0.782,0.807,141770.0
2012-02-29,0.786,0.803,0.786,0.799,259498.0
2012-03-01,0.791,0.799,0.791,0.791,196358.0
2012-03-02,0.799,0.799,0.791,0.793,76419.0
2012-03-05,0.793,0.807,0.791,0.791,117558.0
2012-03-06,0.793,0.805,0.791,0.791,270136.0
2012-03-07,0.791,0.797,0.788,0.791,341535.0
2012-03-08,0.795,0.805,0.788,0.805,328000.0
2012-03-09,0.807,0.813,0.795,0.795,282641.0
2012-03-12,0.797,0.797,0.795,0.795,258984.0
2012-03-13,0.795,0.801,0.795,0.799,155469.0
2012-03-14,0.811,0.811,0.795,0.803,635680.0
2012-03-15,0.811,0.811,0.795,0.797,842487.0
2012-03-16,0.795,0.811,0.795,0.799,772755.0
2012-03-19,0.799,0.803,0.795,0.799,353666.0
2012-03-20,0.799,0.799,0.795,0.795,303703.0
2012-03-21,0.795,0.828,0.795,0.824,1491939.0
2012-03-22,0.82,0.824,0.813,0.824,511897.0
2012-03-23,0.822,0.832,0.822,0.832,600464.0
2012-03-26,0.826,0.836,0.807,0.836,389168.0
2012-03-27,0.832,0.836,0.811,0.82,878927.0
2012-03-28,0.811,0.824,0.811,0.811,808471.0
2012-03-29,0.813,0.82,0.809,0.813,432403.0
2012-03-30,0.811,0.822,0.811,0.82,1153180.0
2012-04-02,0.826,0.828,0.817,0.822,398907.0
2012-04-03,0.817,0.822,0.811,0.822,554542.0
2012-04-04,0.82,0.82,0.811,0.817,631489.0
2012-04-05,0.813,0.828,0.813,0.828,346467.0
2012-04-10,0.824,0.832,0.82,0.828,542122.0
2012-04-11,0.817,0.822,0.807,0.811,410425.0
2012-04-12,0.815,0.822,0.815,0.822,226984.0
2012-04-13,0.828,0.849,0.824,0.844,1116443.0
2012-04-16,0.836,0.836,0.82,0.826,609124.0
2012-04-17,0.824,0.832,0.82,0.822,616547.0
2012-04-18,0.828,0.836,0.82,0.828,1251743.0
2012-04-19,0.826,0.84,0.822,0.828,1079742.0
2012-04-20,0.828,0.849,0.828,0.844,358518.0
2012-04-23,0.836,0.853,0.836,0.84,380069.0
2012-04-24,0.84,0.853,0.832,0.836,483220.0
2012-04-26,0.836,0.849,0.828,0.844,406618.0
2012-04-27,0.844,0.849,0.836,0.849,363293.0
2012-04-30,0.853,0.869,0.844,0.865,318545.0
2012-05-01,0.857,0.869,0.844,0.869,335799.0
2012-05-02,0.865,0.865,0.849,0.865,301682.0
2012-05-03,0.861,0.869,0.849,0.865,592532.0
2012-05-04,0.865,0.865,0.832,0.84,400187.0
2012-05-07,0.832,0.853,0.832,0.84,463270.0
2012-05-08,0.844,0.849,0.828,0.828,724205.0
2012-05-09,0.828,0.84,0.817,0.82,567724.0
2012-05-10,0.828,0.828,0.817,0.82,407850.0
2012-05-11,0.832,0.832,0.82,0.822,249079.0
2012-05-14,0.832,0.832,0.82,0.82,220258.0
2012-05-15,0.824,0.826,0.82,0.822,599969.0
2012-05-16,0.82,0.826,0.815,0.82,686520.0
2012-05-17,0.824,0.826,0.815,0.82,378704.0
2012-05-18,0.815,0.82,0.795,0.795,584216.0
2012-05-21,0.807,0.813,0.786,0.813,594179.0
2012-05-22,0.809,0.826,0.803,0.824,543744.0
2012-05-23,0.813,0.828,0.813,0.817,312856.0
2012-05-24,0.826,0.828,0.797,0.799,285876.0
2012-05-25,0.799,0.805,0.795,0.797,1403887.0
2012-05-28,0.809,0.809,0.795,0.803,340518.0
2012-05-29,0.803,0.809,0.797,0.803,266334.0
2012-05-30,0.801,0.809,0.793,0.795,334783.0
2012-05-31,0.795,0.811,0.795,0.807,268189.0
2012-06-01,0.809,0.815,0.799,0.815,165215.0
2012-06-04,0.803,0.809,0.795,0.795,425667.0
2012-06-05,0.799,0.805,0.786,0.793,377533.0
2012-06-06,0.799,0.805,0.786,0.788,619571.0
2012-06-07,0.801,0.807,0.784,0.799,455760.0
2012-06-08,0.799,0.799,0.786,0.786,245423.0
2012-06-12,0.788,0.813,0.788,0.813,561994.0
2012-06-13,0.811,0.815,0.786,0.786,576568.0
2012-06-14,0.786,0.799,0.786,0.793,351956.0
2012-06-15,0.791,0.801,0.786,0.799,868491.0
2012-06-18,0.799,0.809,0.795,0.809,546497.0
2012-06-19,0.809,0.822,0.799,0.822,530189.0
2012-06-20,0.824,0.824,0.807,0.807,377248.0
2012-06-21,0.822,0.828,0.82,0.822,616910.0
2012-06-22,0.824,0.824,0.809,0.817,1046452.0
2012-06-25,0.82,0.828,0.807,0.828,812527.0
2012-06-26,0.828,0.84,0.813,0.836,631735.0
2012-06-27,0.832,0.836,0.824,0.832,491879.0
2012-06-28,0.836,0.844,0.832,0.84,653700.0
2012-06-29,0.832,0.849,0.82,0.844,1050204.0
2012-07-02,0.844,0.861,0.844,0.861,813840.0
2012-07-03,0.857,0.869,0.853,0.865,1336780.0
2012-07-04,0.865,0.869,0.857,0.865,1132596.0
2012-07-05,0.861,0.87,0.857,0.857,598945.0
2012-07-06,0.858,0.867,0.841,0.841,585201.0
2012-07-09,0.843,0.854,0.839,0.85,391072.0
2012-07-10,0.85,0.863,0.85,0.856,331754.0
2012-07-11,0.863,0.863,0.835,0.837,490569.0
2012-07-12,0.835,0.845,0.835,0.837,245078.0
2012-07-13,0.841,0.856,0.828,0.852,388866.0
2012-07-16,0.856,0.856,0.85,0.854,31432.0
2012-07-17,0.85,0.85,0.839,0.843,20162.0
2012-07-18,0.845,0.845,0.835,0.837,307586.0
2012-07-19,0.848,0.854,0.839,0.852,438055.0
2012-07-20,0.845,0.863,0.845,0.858,1163219.0
2012-07-23,0.858,0.867,0.833,0.833,318375.0
2012-07-24,0.841,0.845,0.835,0.841,264436.0
2012-07-25,0.837,0.843,0.826,0.835,240146.0
2012-07-26,0.839,0.839,0.833,0.839,6721.0
2012-07-27,0.843,0.856,0.841,0.856,267522.0
2012-07-30,0.854,0.861,0.85,0.856,338963.0
2012-07-31,0.863,0.876,0.841,0.856,466566.0
2012-08-01,0.858,0.858,0.848,0.858,293329.0
2012-08-02,0.863,0.867,0.854,0.863,520507.0
2012-08-03,0.861,0.861,0.854,0.858,910544.0
2012-08-06,0.863,0.863,0.854,0.861,279573.0
2012-08-07,0.861,0.861,0.848,0.861,529037.0
2012-08-08,0.861,0.863,0.854,0.861,194044.0
2012-08-09,0.861,0.861,0.854,0.861,382886.0
2012-08-10,0.858,0.863,0.852,0.858,331411.0
2012-08-13,0.856,0.863,0.856,0.863,543069.0
2012-08-14,0.858,0.861,0.841,0.854,687670.0
2012-08-15,0.856,0.863,0.852,0.863,210539.0
2012-08-16,0.858,0.863,0.858,0.863,726275.0
2012-08-17,0.863,0.897,0.858,0.871,433671.0
2012-08-20,0.871,0.893,0.865,0.871,309827.0
2012-08-21,0.88,0.884,0.867,0.88,100538.0
2012-08-22,0.88,0.889,0.871,0.884,527709.0
2012-08-23,0.884,0.891,0.863,0.871,427019.0
2012-08-24,0.867,0.876,0.867,0.871,487600.0
2012-08-27,0.871,0.878,0.854,0.856,29194.0
2012-08-28,0.863,0.88,0.85,0.876,195181.0
2012-08-29,0.876,0.876,0.858,0.861,32782.0
2012-08-30,0.863,0.876,0.863,0.871,253467.0
2012-08-31,0.867,0.871,0.858,0.871,243722.0
2012-09-03,0.867,0.871,0.863,0.871,77365.0
2012-09-04,0.876,0.878,0.863,0.867,1042783.0
2012-09-05,0.863,0.893,0.858,0.889,189238.0
2012-09-06,0.897,0.91,0.893,0.91,34613.0
2012-09-07,0.914,0.919,0.893,0.914,227615.0
2012-09-10,0.914,0.914,0.88,0.88,514977.0
2012-09-11,0.876,0.893,0.876,0.889,351126.0
2012-09-12,0.897,0.906,0.884,0.906,362262.0
2012-09-13,0.906,0.906,0.893,0.902,381651.0
2012-09-14,0.906,0.914,0.889,0.897,245654.0
2012-09-17,0.88,0.889,0.867,0.876,284664.0
2012-09-18,0.867,0.876,0.863,0.871,259304.0
2012-09-19,0.876,0.876,0.854,0.854,411443.0
2012-09-20,0.852,0.871,0.845,0.871,602146.0
2012-09-21,0.858,0.867,0.856,0.863,2680478.0
2012-09-24,0.863,0.867,0.852,0.856,494876.0
2012-09-25,0.85,0.867,0.843,0.852,974399.0
2012-09-26,0.85,0.856,0.833,0.837,1590558.0
2012-09-27,0.837,0.845,0.835,0.845,950632.0
2012-09-28,0.837,0.85,0.833,0.837,2525572.0
2012-10-01,0.835,0.841,0.828,0.83,250336.0
2012-10-02,0.837,0.85,0.837,0.85,388642.0
2012-10-03,0.854,0.863,0.854,0.858,333940.0
2012-10-04,0.863,0.867,0.852,0.867,572286.0
2012-10-05,0.858,0.876,0.856,0.871,608590.0
2012-10-08,0.88,0.88,0.856,0.858,775576.0
2012-10-09,0.858,0.876,0.858,0.876,377445.0
2012-10-10,0.867,0.897,0.867,0.893,678861.0
2012-10-11,0.884,0.897,0.88,0.889,395768.0
2012-10-12,0.889,0.893,0.88,0.884,569943.0
2012-10-15,0.876,0.889,0.871,0.876,461548.0
2012-10-16,0.88,0.889,0.88,0.889,361728.0
2012-10-17,0.884,0.893,0.88,0.884,285113.0
2012-10-18,0.897,0.897,0.884,0.889,250344.0
2012-10-19,0.889,0.902,0.884,0.897,406938.0
2012-10-22,0.897,0.902,0.893,0.893,198213.0
2012-10-23,0.889,0.902,0.889,0.902,337679.0
2012-10-24,0.889,0.904,0.889,0.897,356918.0
2012-10-25,0.893,0.902,0.884,0.884,292083.0
2012-10-26,0.884,0.889,0.876,0.876,332827.0
2012-10-29,0.884,0.884,0.871,0.876,438475.0
2012-10-30,0.889,0.897,0.88,0.88,425297.0
2012-10-31,0.897,0.906,0.886,0.897,360855.0
2012-11-01,0.884,0.893,0.884,0.884,458463.0
2012-11-02,0.884,0.897,0.882,0.884,340481.0
2012-11-05,0.88,0.884,0.871,0.876,421337.0
2012-11-06,0.867,0.88,0.867,0.88,249718.0
2012-11-07,0.871,0.88,0.871,0.88,245898.0
2012-11-08,0.867,0.889,0.865,0.884,439555.0
2012-11-09,0.876,0.889,0.873,0.88,401846.0
2012-11-12,0.88,0.889,0.873,0.876,377714.0
2012-11-13,0.876,0.902,0.876,0.884,619113.0
2012-11-14,0.871,0.88,0.863,0.88,500185.0
2012-11-15,0.867,0.889,0.867,0.88,519792.0
2012-11-16,0.88,0.884,0.876,0.884,301297.0
2012-11-19,0.876,0.88,0.873,0.88,206675.0
2012-11-20,0.871,0.882,0.871,0.876,398157.0
2012-11-21,0.876,0.88,0.876,0.876,220017.0
2012-11-22,0.876,0.91,0.876,0.91,676838.0
2012-11-23,0.91,0.91,0.902,0.906,156167.0
2012-11-26,0.897,0.906,0.889,0.889,218200.0
2012-11-27,0.889,0.906,0.889,0.906,393898.0
2012-11-28,0.902,0.902,0.893,0.893,215273.0
2012-11-29,0.897,0.899,0.88,0.889,458961.0
2012-11-30,0.893,0.893,0.88,0.884,564541.0
2012-12-03,0.884,0.889,0.88,0.884,584256.0
2012-12-04,0.88,0.882,0.871,0.871,323637.0
2012-12-05,0.871,0.884,0.871,0.871,397827.0
2012-12-06,0.88,0.884,0.876,0.884,368675.0
2012-12-07,0.884,0.886,0.876,0.884,220044.0
2012-12-10,0.88,0.884,0.871,0.871,292521.0
2012-12-11,0.871,0.884,0.871,0.884,277875.0
2012-12-12,0.893,0.893,0.878,0.893,691671.0
2012-12-13,0.897,0.902,0.889,0.893,616249.0
2012-12-14,0.897,0.914,0.884,0.91,1072241.0
2012-12-17,0.971,0.992,0.919,0.932,1099618.0
2012-12-18,0.927,0.932,0.908,0.919,593576.0
2012-12-19,0.914,0.962,0.914,0.927,737669.0
2012-12-20,0.936,0.94,0.927,0.932,365947.0
2012-12-21,0.932,0.94,0.927,0.927,939973.0
2012-12-24,0.936,0.936,0.919,0.936,115937.0
2012-12-27,0.932,0.94,0.919,0.932,329472.0
2012-12-28,0.94,0.949,0.936,0.936,105161.0
2012-12-31,0.936,0.949,0.932,0.932,224038.0
2013-01-02,0.932,0.958,0.932,0.949,194491.0
2013-01-03,0.949,0.958,0.932,0.94,254950.0
2013-01-04,0.936,0.94,0.932,0.94,12640.0
2013-01-07,0.949,0.958,0.932,0.932,368608.0
2013-01-08,0.936,0.94,0.932,0.932,347405.0
2013-01-09,0.936,0.945,0.932,0.945,488685.0
2013-01-10,0.94,0.949,0.927,0.932,574473.0
2013-01-11,0.94,0.955,0.94,0.949,26802.0
2013-01-14,0.949,0.971,0.947,0.966,409256.0
2013-01-15,0.962,0.988,0.958,0.958,459374.0
2013-01-16,0.958,0.979,0.958,0.971,416183.0
2013-01-17,0.979,0.983,0.971,0.979,673883.0
2013-01-18,0.983,0.983,0.975,0.979,202892.0
2013-01-21,0.975,0.982,0.964,0.975,578572.0
2013-01-22,0.99,0.99,0.954,0.968,1547343.0
2013-01-23,0.963,0.972,0.959,0.972,979024.0
2013-01-24,0.968,0.972,0.945,0.95,515711.0
2013-01-25,0.959,0.959,0.938,0.954,2663997.0
2013-01-29,0.954,0.968,0.954,0.963,443508.0
2013-01-30,0.963,0.968,0.956,0.963,570846.0
2013-01-31,0.972,0.972,0.956,0.963,551934.0
2013-02-01,0.977,0.977,0.963,0.968,341548.0
2013-02-04,0.963,0.968,0.959,0.959,284194.0
2013-02-05,0.959,0.968,0.95,0.95,328163.0
2013-02-06,0.95,0.959,0.95,0.959,595956.0
2013-02-07,0.959,0.959,0.954,0.959,236496.0
2013-02-08,0.959,0.963,0.954,0.963,492113.0
2013-02-11,0.963,0.983,0.959,0.977,724474.0
2013-02-12,0.963,0.977,0.963,0.968,347755.0
2013-02-13,0.968,0.977,0.968,0.977,272361.0
2013-02-14,0.968,0.977,0.968,0.968,411439.0
2013-02-15,0.968,0.994,0.968,0.994,914491.0
2013-02-18,0.994,0.994,0.977,0.981,446837.0
2013-02-19,0.977,0.999,0.977,0.999,212832.0
2013-02-20,0.999,1.003,0.988,0.999,593312.0
2013-02-21,0.999,1.003,0.963,0.968,477312.0
2013-02-22,0.963,0.99,0.963,0.977,923859.0
2013-02-25,0.981,0.981,0.968,0.977,552004.0
2013-02-26,0.981,0.986,0.972,0.981,554376.0
2013-02-27,0.99,0.999,0.983,0.999,253852.0
2013-02-28,0.999,1.003,0.986,0.994,721430.0
2013-03-01,0.999,0.999,0.959,0.968,617505.0
2013-03-04,0.968,0.986,0.968,0.977,317188.0
2013-03-05,0.986,0.99,0.977,0.981,441128.0
2013-03-06,0.981,0.986,0.977,0.986,738615.0
2013-03-07,0.977,0.986,0.968,0.972,430933.0
2013-03-08,0.968,0.986,0.968,0.977,228648.0
2013-03-11,0.977,0.986,0.972,0.986,289971.0
2013-03-12,0.981,0.986,0.972,0.986,381622.0
2013-03-13,0.983,0.994,0.979,0.986,438291.0
2013-03-14,0.99,0.994,0.968,0.968,287315.0
2013-03-15,0.968,0.994,0.968,0.994,973018.0
2013-03-18,0.994,1.001,0.979,0.99,925009.0
2013-03-19,0.994,0.999,0.99,0.999,373292.0
2013-03-20,0.999,0.999,0.986,0.999,652378.0
2013-03-21,0.999,0.999,0.981,0.981,1478289.0
2013-03-22,0.977,0.986,0.965,0.968,396842.0
2013-03-25,0.972,0.981,0.963,0.972,336099.0
2013-03-26,0.972,0.977,0.963,0.968,684889.0
2013-03-27,0.972,0.981,0.97,0.972,460123.0
2013-03-28,0.968,0.972,0.963,0.963,610180.0
2013-04-02,0.963,0.981,0.963,0.968,611425.0
2013-04-03,0.972,0.977,0.968,0.972,562763.0
2013-04-04,0.972,0.977,0.965,0.968,935073.0
2013-04-05,0.968,0.972,0.963,0.968,768855.0
2013-04-08,0.963,0.972,0.963,0.972,466656.0
2013-04-09,0.968,0.97,0.963,0.968,844603.0
2013-04-10,0.963,0.972,0.963,0.972,420258.0
2013-04-11,0.968,0.99,0.968,0.99,929792.0
2013-04-12,0.977,0.999,0.977,0.999,583610.0
2013-04-15,0.999,1.008,0.99,1.008,610425.0
2013-04-16,1.003,1.008,0.994,1.003,519317.0
2013-04-17,1.008,1.012,0.999,0.999,739707.0
2013-04-18,0.999,1.003,0.981,0.981,381180.0
2013-04-19,0.972,0.986,0.972,0.986,2541320.0
2013-04-22,0.981,1.012,0.981,0.999,440600.0
2013-04-23,1.012,1.012,0.999,1.008,331002.0
2013-04-24,1.012,1.035,1.003,1.026,577692.0
2013-04-26,1.026,1.03,1.021,1.026,519885.0
2013-04-29,1.021,1.039,1.021,1.035,607513.0
2013-04-30,1.03,1.053,1.026,1.048,633356.0
2013-05-01,1.053,1.062,1.046,1.048,565281.0
2013-05-02,1.044,1.071,1.044,1.062,616375.0
2013-05-03,1.057,1.062,1.053,1.057,883386.0
2013-05-06,1.062,1.08,1.053,1.053,352684.0
2013-05-07,1.062,1.068,1.048,1.062,1012001.0
2013-05-08,1.075,1.093,1.066,1.084,628605.0
2013-05-09,1.089,1.093,1.08,1.089,947749.0
2013-05-10,1.089,1.106,1.071,1.102,921975.0
2013-05-13,1.106,1.124,1.102,1.106,489594.0
2013-05-14,1.097,1.115,1.084,1.097,121571.0
2013-05-15,1.097,1.097,1.066,1.066,62189.0
2013-05-16,1.066,1.089,1.066,1.071,287180.0
2013-05-17,1.084,1.097,1.075,1.084,94553.0
2013-05-20,1.091,1.102,1.089,1.102,74954.0
2013-05-21,1.102,1.102,1.089,1.089,41140.0
2013-05-22,1.097,1.102,1.08,1.08,103266.0
2013-05-23,1.084,1.084,1.044,1.057,139354.0
2013-05-24,1.057,1.062,1.039,1.039,67145.0
2013-05-27,1.039,1.048,1.039,1.039,338530.0
2013-05-28,1.046,1.048,1.035,1.035,60886.0
2013-05-29,1.039,1.077,1.035,1.075,224356.0
2013-05-30,1.075,1.075,1.055,1.066,84484.0
2013-05-31,1.053,1.071,1.053,1.057,84006.0
2013-06-03,1.053,1.062,1.044,1.053,104091.0
2013-06-04,1.039,1.053,1.035,1.044,125586.0
2013-06-05,1.048,1.048,1.039,1.044,154872.0
2013-06-06,1.039,1.048,1.035,1.039,92448.0
2013-06-07,1.035,1.044,1.03,1.03,533282.0
2013-06-11,1.048,1.053,1.035,1.035,68573.0
2013-06-12,1.03,1.039,1.03,1.03,201963.0
2013-06-13,1.026,1.026,0.99,1.008,378787.0
2013-06-14,1.012,1.026,1.008,1.026,66873.0
2013-06-17,1.021,1.026,1.008,1.026,47531.0
2013-06-18,1.026,1.035,1.021,1.035,113143.0
2013-06-19,1.035,1.048,1.026,1.048,38369.0
2013-06-20,1.035,1.048,1.003,1.008,835236.0
2013-06-21,0.999,1.035,0.994,1.035,164037.0
2013-06-24,1.021,1.03,1.003,1.012,204168.0
2013-06-25,1.012,1.039,1.008,1.03,1040903.0
2013-06-26,1.021,1.048,1.021,1.021,144453.0
2013-06-27,1.03,1.03,1.012,1.021,96461.0
2013-06-28,1.024,1.03,1.017,1.017,178558.0
2013-07-01,1.026,1.03,1.015,1.021,161671.0
2013-07-02,1.021,1.039,1.017,1.039,761946.0
2013-07-03,1.035,1.039,1.021,1.03,571628.0
2013-07-04,1.03,1.04,1.023,1.026,115711.0
2013-07-05,1.046,1.065,1.014,1.037,126390.0
2013-07-08,1.028,1.037,1.014,1.014,61986.0
2013-07-09,1.028,1.032,1.018,1.023,268104.0
2013-07-10,1.018,1.023,1.009,1.018,106450.0
2013-07-11,1.018,1.028,1.014,1.018,432155.0
2013-07-12,1.014,1.021,1.014,1.014,40038.0
2013-07-15,1.018,1.023,1.004,1.014,286724.0
2013-07-16,1.028,1.037,1.014,1.037,331043.0
2013-07-17,1.023,1.042,1.018,1.032,45937.0
2013-07-18,1.042,1.046,1.028,1.037,246642.0
2013-07-19,1.037,1.051,1.032,1.046,64210.0
2013-07-22,1.046,1.055,1.037,1.055,1057763.0
2013-07-23,1.046,1.051,1.037,1.051,344679.0
2013-07-24,1.051,1.055,1.042,1.046,211342.0
2013-07-25,1.046,1.051,1.042,1.046,104971.0
2013-07-26,1.042,1.058,1.042,1.051,128668.0
2013-07-29,1.051,1.055,1.042,1.051,275387.0
2013-07-30,1.051,1.06,1.046,1.055,28928.0
2013-07-31,1.055,1.055,1.023,1.028,611926.0
2013-08-01,1.032,1.046,1.028,1.046,48994.0
2013-08-02,1.046,1.051,1.014,1.032,741776.0
2013-08-05,1.037,1.042,1.004,1.023,382646.0
2013-08-06,1.023,1.039,1.018,1.028,199259.0
2013-08-07,1.028,1.032,0.995,1.0,867604.0
2013-08-08,0.995,1.014,0.995,1.004,845014.0
2013-08-09,1.004,1.014,1.002,1.014,57321.0
2013-08-12,1.004,1.018,1.002,1.004,581795.0
2013-08-13,1.009,1.023,1.004,1.018,194271.0
2013-08-14,1.023,1.032,1.018,1.032,58018.0
2013-08-15,1.018,1.028,1.009,1.009,359356.0
2013-08-16,1.014,1.032,1.009,1.009,332875.0
2013-08-19,1.032,1.032,1.009,1.014,171714.0
2013-08-20,1.014,1.023,1.014,1.023,198968.0
2013-08-21,1.028,1.032,1.016,1.032,283567.0
2013-08-22,1.023,1.032,1.023,1.032,35233.0
2013-08-23,1.03,1.046,1.023,1.032,215385.0
2013-08-26,1.042,1.044,1.032,1.032,52896.0
2013-08-27,1.035,1.042,1.03,1.042,91781.0
2013-08-28,1.032,1.046,1.023,1.046,515889.0
2013-08-29,1.042,1.046,1.032,1.037,240903.0
2013-08-30,1.037,1.053,1.037,1.046,610719.0
2013-09-02,1.051,1.051,1.037,1.046,362813.0
2013-09-03,1.051,1.069,1.042,1.06,209777.0
2013-09-04,1.065,1.065,1.037,1.042,176893.0
2013-09-05,1.046,1.055,1.042,1.042,36779.0
2013-09-06,1.051,1.055,1.037,1.046,229150.0
2013-09-09,1.051,1.06,1.042,1.051,193914.0
2013-09-10,1.051,1.06,1.051,1.055,82719.0
2013-09-11,1.06,1.065,1.044,1.051,251295.0
2013-09-12,1.051,1.051,1.037,1.037,154252.0
2013-09-13,1.042,1.051,1.032,1.037,113712.0
2013-09-16,1.046,1.06,1.042,1.055,306267.0
2013-09-17,1.051,1.069,1.042,1.042,109150.0
2013-09-18,1.048,1.055,1.042,1.051,190338.0
2013-09-19,1.053,1.06,1.046,1.051,350460.0
2013-09-20,1.051,1.06,1.042,1.055,161161.0
2013-09-23,1.055,1.074,1.051,1.069,230251.0
2013-09-24,1.069,1.079,1.06,1.069,97534.0
2013-09-25,1.074,1.083,1.06,1.06,110063.0
2013-09-26,1.06,1.074,1.06,1.065,143836.0
2013-09-27,1.074,1.074,1.06,1.069,131900.0
2013-09-30,1.065,1.069,1.051,1.051,229380.0
2013-10-01,1.051,1.06,1.046,1.055,306116.0
2013-10-02,1.055,1.06,1.046,1.046,114274.0
2013-10-03,1.046,1.069,1.046,1.06,144491.0
2013-10-04,1.055,1.06,1.046,1.055,66807.0
2013-10-07,1.055,1.055,1.046,1.051,22511.0
2013-10-08,1.046,1.051,1.037,1.037,158910.0
2013-10-09,1.037,1.055,1.037,1.042,453176.0
2013-10-10,1.046,1.051,1.037,1.046,49228.0
2013-10-11,1.046,1.06,1.046,1.051,29912.0
2013-10-14,1.053,1.058,1.051,1.051,151376.0
2013-10-15,1.06,1.065,1.046,1.055,303539.0
2013-10-16,1.051,1.055,1.046,1.055,70122.0
2013-10-17,1.051,1.06,1.051,1.051,134391.0
2013-10-18,1.055,1.065,1.051,1.055,193707.0
2013-10-21,1.069,1.083,1.065,1.083,259798.0
2013-10-22,1.083,1.093,1.074,1.079,202338.0
2013-10-23,1.079,1.083,1.072,1.074,278821.0
2013-10-24,1.079,1.088,1.074,1.079,380031.0
2013-10-25,1.088,1.088,1.069,1.074,360102.0
2013-10-28,1.083,1.088,1.079,1.088,457858.0
2013-10-29,1.088,1.09,1.079,1.079,376019.0
2013-10-30,1.083,1.088,1.074,1.083,346405.0
2013-10-31,1.069,1.095,1.069,1.083,511688.0
2013-11-01,1.079,1.093,1.074,1.088,283265.0
2013-11-04,1.093,1.093,1.069,1.079,335941.0
2013-11-05,1.079,1.083,1.069,1.079,210519.0
2013-11-06,1.069,1.074,1.065,1.065,275799.0
2013-11-07,1.065,1.074,1.062,1.074,451958.0
2013-11-08,1.069,1.079,1.065,1.065,606784.0
2013-11-11,1.074,1.076,1.065,1.065,348711.0
2013-11-12,1.065,1.065,1.048,1.055,498690.0
2013-11-13,1.051,1.067,1.051,1.055,684317.0
2013-11-14,1.055,1.065,1.055,1.055,643233.0
2013-11-15,1.055,1.06,1.046,1.046,1374429.0
2013-11-18,1.051,1.06,1.046,1.06,621354.0
2013-11-19,1.065,1.065,1.051,1.055,1047002.0
2013-11-20,1.055,1.055,1.046,1.051,1433636.0
2013-11-21,1.046,1.051,1.042,1.046,815071.0
2013-11-22,1.051,1.055,1.046,1.051,688820.0
2013-11-25,1.051,1.06,1.046,1.046,779642.0
2013-11-26,1.053,1.055,1.046,1.055,353937.0
2013-11-27,1.055,1.055,1.046,1.055,420036.0
2013-11-28,1.051,1.055,1.051,1.055,441053.0
2013-11-29,1.051,1.055,1.046,1.051,417739.0
2013-12-02,1.046,1.051,1.046,1.046,1227654.0
2013-12-03,1.046,1.053,1.046,1.046,768918.0
2013-12-04,1.042,1.046,1.023,1.028,1363716.0
2013-12-05,1.023,1.044,1.023,1.023,649559.0
2013-12-06,1.023,1.032,1.023,1.023,265627.0
2013-12-09,1.028,1.032,1.018,1.023,701268.0
2013-12-10,1.023,1.032,1.023,1.023,871432.0
2013-12-11,1.018,1.028,1.014,1.014,770445.0
2013-12-12,1.028,1.03,1.014,1.023,1173231.0
2013-12-13,1.018,1.028,1.018,1.028,843651.0
2013-12-16,1.023,1.032,1.018,1.032,478952.0
2013-12-17,1.028,1.032,1.023,1.028,453467.0
2013-12-18,1.023,1.032,1.023,1.032,551988.0
2013-12-19,1.028,1.051,1.028,1.051,417926.0
2013-12-20,1.051,1.083,1.046,1.083,796026.0
2013-12-23,1.079,1.107,1.074,1.107,1015178.0
2013-12-24,1.13,1.135,1.088,1.107,794117.0
2013-12-27,1.107,1.107,1.083,1.093,461341.0
2013-12-30,1.093,1.097,1.081,1.088,776573.0
2013-12-31,1.088,1.088,1.079,1.079,376773.0
2014-01-02,1.088,1.097,1.079,1.088,551770.0
2014-01-03,1.083,1.088,1.069,1.088,474454.0
2014-01-06,1.088,1.088,1.079,1.088,707482.0
2014-01-07,1.093,1.097,1.083,1.093,635894.0
2014-01-08,1.097,1.1,1.088,1.093,570513.0
2014-01-09,1.083,1.093,1.083,1.093,462758.0
2014-01-10,1.088,1.097,1.088,1.093,505283.0
2014-01-13,1.097,1.102,1.088,1.097,770062.0
2014-01-14,1.083,1.093,1.079,1.079,276607.0
2014-01-15,1.088,1.1,1.083,1.097,318496.0
2014-01-16,1.096,1.123,1.092,1.121,961584.0
2014-01-17,1.108,1.127,1.103,1.108,725984.0
2014-01-20,1.108,1.108,1.093,1.103,402032.0
2014-01-21,1.103,1.113,1.098,1.113,331613.0
2014-01-22,1.132,1.132,1.093,1.108,673186.0
2014-01-23,1.098,1.108,1.084,1.089,488299.0
2014-01-24,1.093,1.098,1.084,1.093,256902.0
2014-01-28,1.084,1.096,1.074,1.084,967608.0
2014-01-29,1.089,1.093,1.074,1.084,1006542.0
2014-01-30,1.079,1.084,1.069,1.079,844739.0
2014-01-31,1.079,1.084,1.079,1.079,271768.0
2014-02-03,1.079,1.084,1.072,1.079,582183.0
2014-02-04,1.069,1.074,1.069,1.074,482345.0
2014-02-05,1.074,1.084,1.06,1.06,433205.0
2014-02-06,1.065,1.069,1.06,1.065,296594.0
2014-02-07,1.065,1.079,1.06,1.079,878075.0
2014-02-10,1.074,1.079,1.069,1.069,270765.0
2014-02-11,1.069,1.074,1.069,1.074,183061.0
2014-02-12,1.069,1.084,1.069,1.084,583549.0
2014-02-13,1.084,1.089,1.079,1.089,387766.0
2014-02-14,1.089,1.108,1.089,1.108,856145.0
2014-02-17,1.108,1.113,1.098,1.108,429681.0
2014-02-18,1.108,1.108,1.093,1.108,325686.0
2014-02-19,1.103,1.103,1.093,1.103,458700.0
2014-02-20,1.103,1.108,1.098,1.108,445263.0
2014-02-21,1.106,1.142,1.106,1.122,1141732.0
2014-02-24,1.127,1.132,1.113,1.127,678374.0
2014-02-25,1.137,1.137,1.122,1.122,481514.0
2014-02-26,1.132,1.142,1.122,1.132,302587.0
2014-02-27,1.122,1.122,1.103,1.103,506242.0
2014-02-28,1.113,1.113,1.098,1.113,402703.0
2014-03-03,1.118,1.127,1.113,1.127,307321.0
2014-03-04,1.125,1.137,1.118,1.127,719521.0
2014-03-05,1.132,1.158,1.127,1.151,630481.0
2014-03-06,1.151,1.156,1.137,1.146,465384.0
2014-03-07,1.142,1.151,1.137,1.146,387453.0
2014-03-10,1.146,1.146,1.108,1.122,690879.0
2014-03-11,1.132,1.137,1.113,1.118,576804.0
2014-03-12,1.12,1.122,1.108,1.122,403276.0
2014-03-13,1.12,1.137,1.118,1.132,344416.0
2014-03-14,1.122,1.122,1.108,1.118,460130.0
2014-03-17,1.113,1.132,1.108,1.122,487015.0
2014-03-18,1.132,1.132,1.108,1.108,771815.0
2014-03-19,1.118,1.122,1.108,1.122,427096.0
2014-03-20,1.108,1.113,1.093,1.098,1499551.0
2014-03-21,1.103,1.142,1.096,1.142,1630506.0
2014-03-24,1.113,1.122,1.103,1.122,258970.0
2014-03-25,1.122,1.132,1.103,1.108,694674.0
2014-03-26,1.113,1.118,1.103,1.108,577432.0
2014-03-27,1.103,1.113,1.093,1.098,432826.0
2014-03-28,1.098,1.122,1.098,1.122,409917.0
2014-03-31,1.122,1.137,1.118,1.132,541101.0
2014-04-01,1.132,1.132,1.113,1.118,416971.0
2014-04-02,1.122,1.137,1.122,1.127,538071.0
2014-04-03,1.132,1.142,1.118,1.122,503632.0
2014-04-04,1.122,1.132,1.118,1.122,365413.0
2014-04-07,1.113,1.132,1.113,1.118,515336.0
2014-04-08,1.122,1.132,1.122,1.122,551574.0
2014-04-09,1.127,1.156,1.122,1.146,1110709.0
2014-04-10,1.156,1.168,1.154,1.156,884882.0
2014-04-11,1.151,1.161,1.127,1.156,665490.0
2014-04-14,1.156,1.156,1.142,1.142,537208.0
2014-04-15,1.137,1.151,1.132,1.142,323378.0
2014-04-16,1.142,1.156,1.137,1.156,460325.0
2014-04-17,1.163,1.185,1.151,1.185,1411185.0
2014-04-22,1.171,1.173,1.146,1.156,1841083.0
2014-04-23,1.151,1.161,1.146,1.161,1417769.0
2014-04-24,1.161,1.171,1.156,1.171,882750.0
2014-04-28,1.166,1.185,1.163,1.175,1004877.0
2014-04-29,1.175,1.19,1.166,1.166,726293.0
2014-04-30,1.175,1.18,1.171,1.175,569928.0
2014-05-01,1.18,1.185,1.166,1.166,577225.0
2014-05-02,1.171,1.185,1.171,1.18,997535.0
2014-05-05,1.18,1.185,1.171,1.185,666387.0
2014-05-06,1.18,1.18,1.171,1.18,436719.0
2014-05-07,1.175,1.185,1.171,1.18,1084487.0
2014-05-08,1.18,1.204,1.175,1.204,725622.0
2014-05-09,1.204,1.209,1.19,1.199,557321.0
2014-05-12,1.207,1.209,1.192,1.195,609373.0
2014-05-13,1.199,1.199,1.18,1.195,589257.0
2014-05-14,1.199,1.199,1.185,1.195,403218.0
2014-05-15,1.185,1.199,1.18,1.199,335571.0
2014-05-16,1.19,1.195,1.18,1.18,488265.0
2014-05-19,1.19,1.197,1.163,1.175,649696.0
2014-05-20,1.18,1.19,1.166,1.171,433436.0
2014-05-21,1.166,1.175,1.161,1.171,505574.0
2014-05-22,1.18,1.18,1.168,1.18,363609.0
2014-05-23,1.18,1.19,1.171,1.18,575121.0
2014-05-26,1.18,1.185,1.171,1.185,663681.0
2014-05-27,1.18,1.18,1.175,1.18,522638.0
2014-05-28,1.18,1.185,1.175,1.18,704225.0
2014-05-29,1.18,1.18,1.171,1.171,545117.0
2014-05-30,1.175,1.195,1.166,1.166,1590287.0
2014-06-02,1.171,1.19,1.171,1.18,783326.0
2014-06-03,1.175,1.19,1.173,1.18,709469.0
2014-06-04,1.19,1.202,1.18,1.19,1113449.0
2014-06-05,1.199,1.204,1.19,1.199,851637.0
2014-06-06,1.195,1.209,1.19,1.199,755089.0
2014-06-10,1.204,1.219,1.199,1.204,751188.0
2014-06-11,1.204,1.219,1.199,1.219,772871.0
2014-06-12,1.204,1.219,1.204,1.204,573653.0
2014-06-13,1.209,1.214,1.19,1.199,899289.0
2014-06-16,1.195,1.204,1.19,1.204,1000595.0
2014-06-17,1.207,1.209,1.195,1.199,762345.0
2014-06-18,1.199,1.214,1.195,1.209,706825.0
2014-06-19,1.219,1.236,1.214,1.224,900086.0
2014-06-20,1.214,1.224,1.204,1.204,2317701.0
2014-06-23,1.199,1.219,1.199,1.219,873644.0
2014-06-24,1.209,1.214,1.199,1.204,759334.0
2014-06-25,1.204,1.204,1.18,1.199,1328236.0
2014-06-26,1.204,1.228,1.195,1.228,1572316.0
2014-06-27,1.228,1.233,1.207,1.209,1591187.0
2014-06-30,1.214,1.214,1.204,1.204,1105532.0
2014-07-01,1.204,1.214,1.199,1.209,882621.0
2014-07-02,1.209,1.248,1.209,1.248,678813.0
2014-07-03,1.248,1.253,1.228,1.243,782201.0
2014-07-04,1.256,1.256,1.226,1.236,1164149.0
2014-07-07,1.236,1.241,1.226,1.226,682730.0
2014-07-08,1.236,1.248,1.231,1.246,731811.0
2014-07-09,1.236,1.246,1.226,1.236,736687.0
2014-07-10,1.236,1.256,1.231,1.251,859009.0
2014-07-11,1.241,1.256,1.236,1.246,767383.0
2014-07-14,1.251,1.271,1.246,1.261,645561.0
2014-07-15,1.266,1.281,1.251,1.281,775124.0
2014-07-16,1.276,1.291,1.266,1.286,675087.0
2014-07-17,1.291,1.291,1.261,1.271,673044.0
2014-07-18,1.271,1.271,1.261,1.266,411912.0
2014-07-21,1.266,1.271,1.256,1.266,551673.0
2014-07-22,1.261,1.286,1.261,1.286,683818.0
2014-07-23,1.286,1.291,1.276,1.286,493768.0
2014-07-24,1.291,1.291,1.273,1.276,331005.0
2014-07-25,1.276,1.291,1.266,1.291,600970.0
2014-07-28,1.286,1.296,1.276,1.281,710174.0
2014-07-29,1.276,1.286,1.276,1.281,475516.0
2014-07-30,1.281,1.296,1.276,1.296,741701.0
2014-07-31,1.296,1.296,1.281,1.291,192020.0
2014-08-01,1.281,1.281,1.261,1.266,620932.0
2014-08-04,1.266,1.276,1.256,1.266,497196.0
2014-08-05,1.266,1.276,1.256,1.256,669942.0
2014-08-06,1.253,1.261,1.246,1.256,481318.0
2014-08-07,1.251,1.261,1.246,1.256,726827.0
2014-08-08,1.256,1.261,1.226,1.231,864042.0
2014-08-11,1.236,1.256,1.236,1.251,524139.0
2014-08-12,1.251,1.281,1.251,1.276,645073.0
2014-08-13,1.266,1.281,1.256,1.271,759703.0
2014-08-14,1.271,1.291,1.256,1.286,915294.0
2014-08-15,1.286,1.301,1.281,1.281,739944.0
2014-08-18,1.286,1.301,1.286,1.301,274830.0
2014-08-19,1.306,1.331,1.301,1.326,979348.0
2014-08-20,1.326,1.326,1.313,1.321,1444261.0
2014-08-21,1.331,1.346,1.321,1.336,1043446.0
2014-08-22,1.336,1.356,1.331,1.341,823351.0
2014-08-25,1.341,1.346,1.321,1.341,915440.0
2014-08-26,1.336,1.346,1.316,1.326,637459.0
2014-08-27,1.336,1.341,1.316,1.326,542460.0
2014-08-28,1.321,1.331,1.296,1.326,617915.0
2014-08-29,1.346,1.346,1.326,1.346,604593.0
2014-09-01,1.346,1.38,1.341,1.38,1104964.0
2014-09-02,1.376,1.395,1.363,1.376,1047584.0
2014-09-03,1.376,1.4,1.371,1.395,999923.0
2014-09-04,1.39,1.393,1.371,1.371,587999.0
2014-09-05,1.371,1.39,1.361,1.366,727844.0
2014-09-08,1.361,1.371,1.351,1.356,588287.0
2014-09-09,1.361,1.376,1.361,1.376,745923.0
2014-09-10,1.371,1.376,1.351,1.351,634961.0
2014-09-11,1.371,1.376,1.351,1.351,1040890.0
2014-09-12,1.346,1.385,1.346,1.385,1011151.0
2014-09-15,1.366,1.366,1.331,1.361,573639.0
2014-09-16,1.366,1.366,1.316,1.316,917889.0
2014-09-17,1.331,1.331,1.286,1.301,962133.0
2014-09-18,1.293,1.301,1.281,1.291,727166.0
2014-09-19,1.301,1.306,1.241,1.241,1384779.0
2014-09-22,1.251,1.271,1.243,1.271,1485463.0
2014-09-23,1.281,1.286,1.258,1.281,677149.0
2014-09-24,1.271,1.291,1.266,1.291,952298.0
2014-09-25,1.281,1.291,1.273,1.286,703106.0
2014-09-26,1.271,1.276,1.266,1.271,564524.0
2014-09-29,1.271,1.301,1.266,1.281,860868.0
2014-09-30,1.281,1.291,1.271,1.276,870593.0
2014-10-01,1.271,1.311,1.271,1.306,593889.0
2014-10-02,1.296,1.301,1.281,1.286,676905.0
2014-10-03,1.286,1.306,1.286,1.291,815871.0
2014-10-06,1.296,1.296,1.281,1.281,152507.0
2014-10-07,1.286,1.296,1.271,1.291,1028809.0
2014-10-08,1.271,1.306,1.271,1.306,633845.0
2014-10-09,1.301,1.336,1.301,1.331,841189.0
2014-10-10,1.316,1.321,1.286,1.286,1161331.0
2014-10-13,1.281,1.291,1.271,1.276,612231.0
2014-10-14,1.266,1.306,1.266,1.296,1044682.0
2014-10-15,1.286,1.311,1.281,1.291,506776.0
2014-10-16,1.286,1.306,1.266,1.296,621914.0
2014-10-17,1.296,1.316,1.291,1.296,453332.0
2014-10-20,1.301,1.308,1.291,1.291,704051.0
2014-10-21,1.291,1.306,1.291,1.291,1022028.0
2014-10-22,1.301,1.308,1.288,1.306,765920.0
2014-10-23,1.298,1.316,1.296,1.306,475701.0
2014-10-24,1.316,1.331,1.311,1.316,345125.0
2014-10-27,1.326,1.336,1.316,1.336,546959.0
2014-10-28,1.331,1.341,1.323,1.336,336998.0
2014-10-29,1.341,1.348,1.326,1.326,714692.0
2014-10-30,1.336,1.336,1.311,1.321,866749.0
2014-10-31,1.331,1.346,1.331,1.346,644261.0
2014-11-03,1.348,1.371,1.346,1.371,816295.0
2014-11-04,1.366,1.395,1.366,1.38,634093.0
2014-11-05,1.361,1.395,1.361,1.395,667736.0
2014-11-06,1.395,1.395,1.371,1.38,491009.0
2014-11-07,1.4,1.41,1.385,1.39,1620260.0
2014-11-10,1.395,1.4,1.376,1.4,677709.0
2014-11-11,1.4,1.42,1.395,1.415,540591.0
2014-11-12,1.41,1.42,1.395,1.41,448046.0
2014-11-13,1.42,1.42,1.4,1.41,615343.0
2014-11-14,1.415,1.415,1.405,1.415,260691.0
2014-11-17,1.42,1.42,1.39,1.39,754084.0
2014-11-18,1.398,1.425,1.38,1.415,734633.0
2014-11-19,1.415,1.43,1.415,1.415,1100447.0
2014-11-20,1.425,1.428,1.415,1.42,523302.0
2014-11-21,1.42,1.43,1.395,1.395,790035.0
2014-11-24,1.405,1.41,1.398,1.405,243087.0
2014-11-25,1.4,1.41,1.39,1.41,599203.0
2014-11-26,1.405,1.42,1.405,1.42,611647.0
2014-11-27,1.425,1.455,1.425,1.44,777529.0
2014-11-28,1.44,1.455,1.43,1.43,759389.0
2014-12-01,1.435,1.445,1.415,1.415,470349.0
2014-12-02,1.423,1.455,1.408,1.45,873293.0
2014-12-03,1.445,1.455,1.435,1.455,636022.0
2014-12-04,1.455,1.48,1.45,1.47,395419.0
2014-12-05,1.47,1.475,1.433,1.44,553821.0
2014-12-08,1.47,1.47,1.445,1.46,539841.0
2014-12-09,1.445,1.455,1.41,1.425,681631.0
2014-12-10,1.425,1.47,1.42,1.465,644363.0
2014-12-11,1.45,1.48,1.448,1.48,695257.0
2014-12-12,1.48,1.503,1.48,1.495,1240472.0
2014-12-15,1.48,1.49,1.44,1.455,548780.0
2014-12-16,1.45,1.47,1.445,1.445,430326.0
2014-12-17,1.455,1.47,1.435,1.46,394840.0
2014-12-18,1.46,1.49,1.46,1.47,1202280.0
2014-12-19,1.475,1.505,1.455,1.475,2257033.0
2014-12-22,1.495,1.528,1.475,1.52,897839.0
2014-12-23,1.52,1.52,1.5,1.5,449091.0
2014-12-24,1.505,1.505,1.48,1.495,443726.0
2014-12-29,1.495,1.545,1.495,1.545,1100643.0
2014-12-30,1.54,1.54,1.513,1.53,899824.0
2014-12-31,1.535,1.535,1.478,1.48,793511.0
2015-01-02,1.49,1.52,1.48,1.52,416721.0
2015-01-05,1.52,1.545,1.515,1.545,558035.0
2015-01-06,1.525,1.545,1.515,1.545,752977.0
2015-01-07,1.545,1.56,1.53,1.545,929246.0
2015-01-08,1.55,1.58,1.545,1.565,923308.0
2015-01-09,1.57,1.61,1.565,1.61,790904.0
2015-01-12,1.605,1.607,1.565,1.57,555795.0
2015-01-13,1.575,1.575,1.55,1.57,728440.0
2015-01-14,1.565,1.596,1.56,1.56,573161.0
2015-01-15,1.563,1.568,1.532,1.538,908886.0
2015-01-16,1.522,1.548,1.514,1.527,614458.0
2015-01-19,1.512,1.527,1.486,1.517,1299611.0
2015-01-20,1.517,1.52,1.491,1.512,809632.0
2015-01-21,1.507,1.538,1.502,1.538,497872.0
2015-01-22,1.538,1.543,1.502,1.512,1014939.0
2015-01-23,1.532,1.558,1.522,1.558,788495.0
2015-01-27,1.553,1.599,1.548,1.594,1091626.0
2015-01-28,1.599,1.599,1.573,1.589,610009.0
2015-01-29,1.568,1.594,1.568,1.568,586779.0
2015-01-30,1.584,1.584,1.563,1.563,592546.0
2015-02-02,1.573,1.604,1.563,1.594,699862.0
2015-02-03,1.594,1.635,1.584,1.635,1182760.0
2015-02-04,1.64,1.65,1.63,1.635,1421818.0
2015-02-05,1.64,1.686,1.625,1.686,789715.0
2015-02-06,1.686,1.686,1.65,1.681,645342.0
2015-02-09,1.666,1.666,1.637,1.666,726425.0
2015-02-10,1.666,1.686,1.645,1.676,623293.0
2015-02-11,1.691,1.702,1.681,1.691,934536.0
2015-02-12,1.702,1.712,1.676,1.686,1092244.0
2015-02-13,1.702,1.717,1.678,1.691,657309.0
2015-02-16,1.671,1.681,1.635,1.64,598134.0
2015-02-17,1.64,1.661,1.635,1.655,373178.0
2015-02-18,1.65,1.691,1.63,1.686,949501.0
2015-02-19,1.686,1.686,1.599,1.604,1308610.0
2015-02-20,1.604,1.63,1.563,1.563,825818.0
2015-02-23,1.571,1.604,1.558,1.604,766448.0
2015-02-24,1.599,1.614,1.579,1.604,863795.0
2015-02-25,1.609,1.609,1.563,1.568,1162204.0
2015-02-26,1.568,1.584,1.507,1.558,1455429.0
2015-02-27,1.553,1.573,1.522,1.573,685484.0
2015-03-02,1.589,1.609,1.579,1.604,574771.0
2015-03-03,1.609,1.64,1.568,1.594,798897.0
2015-03-04,1.602,1.604,1.576,1.584,533028.0
2015-03-05,1.579,1.594,1.553,1.589,547301.0
2015-03-06,1.589,1.604,1.563,1.584,583650.0
2015-03-09,1.573,1.573,1.532,1.532,430739.0
2015-03-10,1.538,1.548,1.517,1.527,533221.0
2015-03-11,1.522,1.538,1.507,1.517,365654.0
2015-03-12,1.538,1.563,1.527,1.558,409220.0
2015-03-13,1.558,1.558,1.517,1.522,694699.0
2015-03-16,1.528,1.528,1.528,1.528,0.0
2015-03-17,1.528,1.528,1.528,1.528,0.0
2015-03-18,1.492,1.492,1.466,1.482,1271921.0
2015-03-19,1.477,1.508,1.477,1.497,993065.0
2015-03-20,1.502,1.502,1.471,1.477,1079827.0
2015-03-23,1.466,1.518,1.466,1.518,998230.0
2015-03-24,1.497,1.538,1.492,1.528,1130174.0
2015-03-25,1.538,1.538,1.508,1.513,851304.0
2015-03-26,1.513,1.515,1.461,1.471,948308.0
2015-03-27,1.461,1.492,1.461,1.487,454371.0
2015-03-30,1.477,1.492,1.461,1.482,959325.0
2015-03-31,1.492,1.518,1.489,1.497,1615492.0
2015-04-01,1.492,1.492,1.461,1.482,870312.0
2015-04-02,1.477,1.502,1.471,1.482,1120849.0
2015-04-07,1.471,1.492,1.466,1.477,766581.0
2015-04-08,1.477,1.513,1.471,1.513,600693.0
2015-04-09,1.508,1.513,1.492,1.502,1269026.0
2015-04-10,1.502,1.513,1.482,1.513,501292.0
2015-04-13,1.513,1.513,1.497,1.508,275026.0
2015-04-14,1.502,1.523,1.492,1.508,639125.0
2015-04-15,1.497,1.502,1.466,1.492,987098.0
2015-04-16,1.518,1.533,1.508,1.513,392197.0
2015-04-17,1.508,1.523,1.477,1.477,789435.0
2015-04-20,1.461,1.482,1.461,1.471,375468.0
2015-04-21,1.482,1.492,1.466,1.487,552811.0
2015-04-22,1.487,1.497,1.469,1.492,440367.0
2015-04-23,1.492,1.497,1.466,1.482,579030.0
2015-04-24,1.502,1.513,1.489,1.502,477160.0
2015-04-27,1.497,1.523,1.487,1.508,402623.0
2015-04-28,1.508,1.536,1.508,1.528,840265.0
2015-04-29,1.523,1.533,1.513,1.523,679580.0
2015-04-30,1.502,1.538,1.487,1.518,1451120.0
2015-05-01,1.502,1.549,1.497,1.533,284882.0
2015-05-04,1.544,1.564,1.528,1.549,1250759.0
2015-05-05,1.559,1.59,1.554,1.569,1285743.0
2015-05-06,1.549,1.574,1.533,1.554,773422.0
2015-05-07,1.508,1.538,1.487,1.492,832932.0
2015-05-08,1.487,1.528,1.482,1.497,532331.0
2015-05-11,1.523,1.526,1.502,1.502,1620392.0
2015-05-12,1.502,1.518,1.495,1.513,754830.0
2015-05-13,1.502,1.518,1.497,1.508,1155285.0
2015-05-14,1.497,1.513,1.492,1.497,610731.0
2015-05-15,1.502,1.523,1.492,1.497,1499832.0
2015-05-18,1.492,1.513,1.492,1.492,838256.0
2015-05-19,1.502,1.508,1.477,1.482,964839.0
2015-05-20,1.477,1.487,1.466,1.471,889450.0
2015-05-21,1.471,1.497,1.466,1.466,828910.0
2015-05-22,1.487,1.487,1.471,1.477,418840.0
2015-05-25,1.471,1.497,1.471,1.477,434302.0
2015-05-26,1.482,1.492,1.466,1.477,534385.0
2015-05-27,1.471,1.492,1.466,1.482,1216643.0
2015-05-28,1.487,1.487,1.471,1.477,980262.0
2015-05-29,1.477,1.497,1.471,1.497,1329676.0
2015-06-01,1.492,1.502,1.451,1.492,1095280.0
2015-06-02,1.502,1.502,1.456,1.456,414584.0
2015-06-03,1.466,1.487,1.456,1.487,1099363.0
2015-06-04,1.487,1.492,1.466,1.471,1009461.0
2015-06-05,1.471,1.477,1.461,1.471,623003.0
2015-06-09,1.471,1.487,1.461,1.466,758794.0
2015-06-10,1.466,1.482,1.459,1.477,776169.0
2015-06-11,1.482,1.487,1.466,1.471,703360.0
2015-06-12,1.471,1.533,1.471,1.518,1997081.0
2015-06-15,1.518,1.546,1.505,1.523,1082824.0
2015-06-16,1.523,1.549,1.523,1.528,1045206.0
2015-06-17,1.523,1.544,1.523,1.533,906673.0
2015-06-18,1.518,1.528,1.489,1.502,1890117.0
2015-06-19,1.492,1.564,1.492,1.564,1627546.0
2015-06-22,1.564,1.58,1.559,1.569,491861.0
2015-06-23,1.58,1.6,1.564,1.6,781408.0
2015-06-24,1.605,1.605,1.549,1.59,1078765.0
2015-06-25,1.59,1.595,1.559,1.569,498370.0
2015-06-26,1.549,1.559,1.518,1.533,1311210.0
2015-06-29,1.533,1.564,1.484,1.528,1256143.0
2015-06-30,1.508,1.523,1.487,1.502,1334960.0
2015-07-01,1.487,1.523,1.484,1.508,968949.0
2015-07-02,1.508,1.562,1.508,1.549,709274.0
2015-07-03,1.539,1.554,1.504,1.533,994331.0
2015-07-06,1.513,1.526,1.473,1.515,696801.0
2015-07-07,1.52,1.573,1.515,1.563,671647.0
2015-07-08,1.547,1.568,1.531,1.531,423596.0
2015-07-09,1.531,1.536,1.494,1.531,622348.0
2015-07-10,1.526,1.55,1.526,1.531,296912.0
2015-07-13,1.526,1.542,1.51,1.51,490134.0
2015-07-14,1.515,1.573,1.515,1.563,929107.0
2015-07-15,1.558,1.573,1.547,1.568,467050.0
2015-07-16,1.589,1.605,1.579,1.595,1273850.0
2015-07-17,1.611,1.621,1.568,1.579,864207.0
2015-07-20,1.589,1.595,1.573,1.573,499512.0
2015-07-21,1.584,1.6,1.584,1.6,463120.0
2015-07-22,1.595,1.595,1.568,1.568,319815.0
2015-07-23,1.573,1.584,1.552,1.558,558870.0
2015-07-24,1.547,1.573,1.526,1.536,619110.0
2015-07-27,1.526,1.573,1.52,1.573,282976.0
2015-07-28,1.568,1.584,1.536,1.573,1075039.0
2015-07-29,1.579,1.621,1.573,1.621,967360.0
2015-07-30,1.621,1.621,1.592,1.611,456212.0
2015-07-31,1.611,1.648,1.6,1.648,1124219.0
2015-08-03,1.653,1.669,1.642,1.648,638481.0
2015-08-04,1.648,1.748,1.634,1.738,1322269.0
2015-08-05,1.732,1.732,1.685,1.717,1275968.0
2015-08-06,1.717,1.717,1.658,1.664,646598.0
2015-08-07,1.648,1.664,1.621,1.637,554990.0
2015-08-10,1.626,1.65,1.605,1.648,550908.0
2015-08-11,1.653,1.653,1.611,1.626,412852.0
2015-08-12,1.621,1.642,1.592,1.605,725913.0
2015-08-13,1.605,1.626,1.589,1.626,611240.0
2015-08-14,1.616,1.626,1.589,1.589,843312.0
2015-08-17,1.589,1.616,1.563,1.595,566874.0
2015-08-18,1.6,1.611,1.566,1.579,447049.0
2015-08-19,1.579,1.621,1.573,1.605,515775.0
2015-08-20,1.6,1.605,1.568,1.573,427660.0
2015-08-21,1.573,1.573,1.515,1.531,783326.0
2015-08-24,1.51,1.536,1.491,1.52,1227981.0
2015-08-25,1.499,1.608,1.489,1.605,1896186.0
2015-08-26,1.573,1.64,1.568,1.584,1448721.0
2015-08-27,1.6,1.637,1.587,1.621,761099.0
2015-08-28,1.637,1.637,1.589,1.605,704897.0
2015-08-31,1.605,1.637,1.589,1.626,1129162.0
2015-09-01,1.626,1.632,1.587,1.595,625284.0
2015-09-02,1.579,1.611,1.568,1.6,973132.0
2015-09-03,1.616,1.616,1.589,1.605,1572620.0
2015-09-04,1.605,1.637,1.589,1.621,1269550.0
2015-09-07,1.611,1.616,1.589,1.605,863915.0
2015-09-08,1.595,1.658,1.595,1.658,1180827.0
2015-09-09,1.664,1.682,1.653,1.674,1358910.0
2015-09-10,1.642,1.653,1.616,1.626,783620.0
2015-09-11,1.632,1.64,1.616,1.632,575526.0
2015-09-14,1.648,1.648,1.619,1.642,786810.0
2015-09-15,1.642,1.669,1.626,1.658,1556997.0
2015-09-16,1.658,1.685,1.653,1.674,1563715.0
2015-09-17,1.701,1.706,1.653,1.664,1743225.0
2015-09-18,1.648,1.679,1.642,1.679,1397371.0
2015-09-21,1.658,1.661,1.621,1.637,764617.0
2015-09-22,1.658,1.664,1.642,1.658,718822.0
2015-09-23,1.653,1.653,1.616,1.626,723541.0
2015-09-24,1.637,1.669,1.637,1.658,1329635.0
2015-09-25,1.669,1.679,1.653,1.658,775453.0
2015-09-28,1.664,1.685,1.642,1.679,551513.0
2015-09-29,1.653,1.656,1.626,1.642,1384480.0
2015-09-30,1.637,1.685,1.632,1.679,1723699.0
2015-10-01,1.679,1.727,1.674,1.727,895938.0
2015-10-02,1.706,1.727,1.685,1.695,741834.0
2015-10-05,1.701,1.743,1.701,1.738,566309.0
2015-10-06,1.748,1.78,1.74,1.759,850828.0
2015-10-07,1.764,1.775,1.759,1.775,1131905.0
2015-10-08,1.775,1.807,1.732,1.732,1252747.0
2015-10-09,1.748,1.759,1.727,1.743,663150.0
2015-10-12,1.722,1.732,1.701,1.706,514085.0
2015-10-13,1.706,1.717,1.674,1.685,2016290.0
2015-10-14,1.679,1.695,1.669,1.685,604303.0
2015-10-15,1.695,1.711,1.674,1.695,865226.0
2015-10-16,1.711,1.732,1.695,1.701,1350128.0
2015-10-19,1.701,1.717,1.687,1.69,492179.0
2015-10-20,1.69,1.709,1.685,1.695,603656.0
2015-10-21,1.695,1.701,1.661,1.664,826616.0
2015-10-22,1.664,1.679,1.653,1.664,825512.0
2015-10-23,1.679,1.717,1.664,1.711,753395.0
2015-10-26,1.722,1.732,1.711,1.717,505391.0
2015-10-27,1.727,1.74,1.717,1.722,560323.0
2015-10-28,1.727,1.748,1.722,1.722,328679.0
2015-10-29,1.738,1.748,1.722,1.727,464789.0
2015-10-30,1.722,1.738,1.711,1.732,574997.0
2015-11-02,1.738,1.738,1.695,1.706,619224.0
2015-11-03,1.717,1.732,1.703,1.722,781685.0
2015-11-04,1.738,1.743,1.69,1.69,930222.0
2015-11-05,1.695,1.711,1.664,1.679,317698.0
2015-11-06,1.674,1.685,1.653,1.674,795968.0
2015-11-09,1.669,1.682,1.632,1.637,648680.0
2015-11-10,1.637,1.648,1.579,1.6,1418111.0
2015-11-11,1.605,1.621,1.589,1.605,798161.0
2015-11-12,1.6,1.611,1.581,1.584,851698.0
2015-11-13,1.568,1.589,1.558,1.573,475696.0
2015-11-16,1.563,1.581,1.558,1.573,778582.0
2015-11-17,1.584,1.605,1.568,1.605,720474.0
2015-11-18,1.6,1.637,1.6,1.616,779866.0
2015-11-19,1.642,1.658,1.621,1.658,672685.0
2015-11-20,1.658,1.658,1.595,1.605,944316.0
2015-11-23,1.6,1.626,1.6,1.611,792506.0
2015-11-24,1.611,1.626,1.605,1.611,595967.0
2015-11-25,1.616,1.621,1.579,1.579,572855.0
2015-11-26,1.584,1.6,1.571,1.573,941723.0
2015-11-27,1.584,1.589,1.573,1.573,444044.0
2015-11-30,1.579,1.584,1.547,1.558,575999.0
2015-12-01,1.558,1.589,1.536,1.542,1786734.0
2015-12-02,1.552,1.573,1.547,1.568,1044557.0
2015-12-03,1.563,1.568,1.547,1.563,874304.0
2015-12-04,1.542,1.558,1.52,1.547,1247988.0
2015-12-07,1.552,1.589,1.552,1.584,908147.0
2015-12-08,1.573,1.6,1.573,1.589,1238603.0
2015-12-09,1.584,1.6,1.579,1.584,1885330.0
2015-12-10,1.584,1.595,1.568,1.584,1998522.0
2015-12-11,1.579,1.595,1.568,1.584,605121.0
2015-12-14,1.568,1.573,1.552,1.563,1674897.0
2015-12-15,1.563,1.573,1.552,1.558,635649.0
2015-12-16,1.563,1.632,1.56,1.632,1213053.0
2015-12-17,1.632,1.637,1.611,1.621,2054197.0
2015-12-18,1.605,1.632,1.589,1.632,1140389.0
2015-12-21,1.621,1.632,1.621,1.632,1011185.0
2015-12-22,1.632,1.648,1.621,1.642,640271.0
2015-12-23,1.642,1.648,1.626,1.626,978224.0
2015-12-24,1.642,1.669,1.632,1.669,455122.0
2015-12-29,1.669,1.732,1.664,1.717,1192024.0
2015-12-30,1.748,1.748,1.711,1.722,500436.0
2015-12-31,1.738,1.738,1.695,1.695,341782.0
2016-01-04,1.695,1.732,1.687,1.711,829319.0
2016-01-05,1.701,1.711,1.679,1.679,640458.0
2016-01-06,1.711,1.711,1.671,1.711,928170.0
2016-01-07,1.711,1.717,1.679,1.679,1478885.0
2016-01-08,1.658,1.695,1.616,1.679,1284920.0
2016-01-11,1.658,1.685,1.648,1.674,932605.0
2016-01-12,1.674,1.69,1.648,1.653,788502.0
2016-01-13,1.658,1.698,1.648,1.69,366569.0
2016-01-14,1.658,1.697,1.631,1.653,1011913.0
2016-01-15,1.7,1.7,1.618,1.618,1022634.0
2016-01-18,1.591,1.634,1.564,1.618,1266846.0
2016-01-19,1.629,1.667,1.618,1.656,1216109.0
2016-01-20,1.662,1.678,1.623,1.623,1329840.0
2016-01-21,1.656,1.656,1.618,1.623,1050931.0
2016-01-22,1.634,1.662,1.618,1.64,1109535.0
2016-01-25,1.667,1.673,1.618,1.651,824999.0
2016-01-27,1.645,1.662,1.634,1.64,897110.0
2016-01-28,1.64,1.673,1.623,1.645,983263.0
2016-01-29,1.645,1.678,1.629,1.64,865219.0
2016-02-01,1.656,1.689,1.651,1.662,915155.0
2016-02-02,1.656,1.667,1.634,1.634,666309.0
2016-02-03,1.629,1.651,1.618,1.618,841153.0
2016-02-04,1.634,1.645,1.613,1.629,741073.0
2016-02-05,1.629,1.645,1.602,1.618,549419.0
2016-02-08,1.613,1.623,1.602,1.607,551673.0
2016-02-09,1.591,1.602,1.553,1.553,1498107.0
2016-02-10,1.564,1.58,1.542,1.569,1655887.0
2016-02-11,1.58,1.602,1.564,1.591,1189072.0
2016-02-12,1.574,1.613,1.564,1.564,1124095.0
2016-02-15,1.58,1.607,1.564,1.607,1030004.0
2016-02-16,1.613,1.623,1.585,1.623,1057089.0
2016-02-17,1.629,1.634,1.585,1.596,634214.0
2016-02-18,1.618,1.629,1.596,1.607,367067.0
2016-02-19,1.602,1.607,1.58,1.585,780455.0
2016-02-22,1.585,1.613,1.585,1.613,527713.0
2016-02-23,1.618,1.618,1.585,1.585,487707.0
2016-02-24,1.585,1.602,1.572,1.585,900117.0
2016-02-25,1.607,1.613,1.564,1.564,1512848.0
2016-02-26,1.569,1.583,1.564,1.569,948939.0
2016-02-29,1.569,1.585,1.558,1.58,1199316.0
2016-03-01,1.569,1.596,1.569,1.591,1552432.0
2016-03-02,1.602,1.618,1.602,1.613,1229256.0
2016-03-03,1.613,1.645,1.607,1.645,818163.0
2016-03-04,1.645,1.645,1.596,1.596,1444885.0
2016-03-07,1.607,1.618,1.58,1.596,627023.0
2016-03-08,1.591,1.623,1.591,1.602,930011.0
2016-03-09,1.602,1.623,1.591,1.613,562559.0
2016-03-10,1.623,1.629,1.613,1.613,317322.0
2016-03-11,1.623,1.623,1.607,1.607,795446.0
2016-03-14,1.602,1.618,1.596,1.618,596446.0
2016-03-15,1.618,1.629,1.602,1.607,629902.0
2016-03-16,1.613,1.629,1.607,1.618,894289.0
2016-03-17,1.645,1.656,1.634,1.645,2085398.0
2016-03-18,1.651,1.656,1.634,1.645,1764154.0
2016-03-21,1.645,1.662,1.634,1.634,252945.0
2016-03-22,1.64,1.651,1.629,1.645,687209.0
2016-03-23,1.64,1.645,1.607,1.618,533754.0
2016-03-24,1.623,1.64,1.618,1.629,370575.0
2016-03-29,1.64,1.64,1.596,1.602,911347.0
2016-03-30,1.613,1.621,1.602,1.613,820300.0
2016-03-31,1.618,1.623,1.607,1.623,609831.0
2016-04-01,1.613,1.623,1.596,1.602,967893.0
2016-04-04,1.607,1.623,1.602,1.607,586490.0
2016-04-05,1.607,1.618,1.596,1.602,1002950.0
2016-04-06,1.607,1.618,1.591,1.618,726504.0
2016-04-07,1.618,1.64,1.618,1.623,621677.0
2016-04-08,1.613,1.64,1.613,1.64,567942.0
2016-04-11,1.64,1.64,1.621,1.629,439366.0
2016-04-12,1.618,1.637,1.607,1.629,781760.0
2016-04-13,1.623,1.645,1.607,1.64,886742.0
2016-04-14,1.651,1.678,1.623,1.678,1343953.0
2016-04-15,1.678,1.694,1.656,1.689,653372.0
2016-04-18,1.651,1.711,1.651,1.689,1044506.0
2016-04-19,1.7,1.7,1.678,1.7,682871.0
2016-04-20,1.689,1.705,1.689,1.7,719572.0
2016-04-21,1.722,1.727,1.692,1.711,618380.0
2016-04-22,1.711,1.711,1.678,1.683,583373.0
2016-04-26,1.662,1.708,1.662,1.7,615163.0
2016-04-27,1.716,1.732,1.681,1.694,1074646.0
2016-04-28,1.705,1.727,1.689,1.722,803321.0
2016-04-29,1.727,1.743,1.705,1.727,1064832.0
2016-05-02,1.722,1.741,1.722,1.722,566750.0
2016-05-03,1.743,1.771,1.727,1.76,1013819.0
2016-05-04,1.76,1.781,1.743,1.749,754120.0
2016-05-05,1.749,1.765,1.716,1.754,484402.0
2016-05-06,1.738,1.776,1.716,1.776,1283612.0
2016-05-09,1.776,1.776,1.752,1.771,543947.0
2016-05-10,1.776,1.825,1.76,1.82,2038976.0
2016-05-11,1.841,1.841,1.773,1.787,1009559.0
2016-05-12,1.792,1.798,1.754,1.776,593573.0
2016-05-13,1.798,1.803,1.776,1.792,656868.0
2016-05-16,1.792,1.803,1.776,1.787,384713.0
2016-05-17,1.792,1.811,1.773,1.781,832918.0
2016-05-18,1.781,1.787,1.765,1.765,624759.0
2016-05-19,1.781,1.787,1.743,1.76,694606.0
2016-05-20,1.765,1.771,1.754,1.76,485028.0
2016-05-23,1.754,1.776,1.743,1.765,356664.0
2016-05-24,1.765,1.765,1.743,1.754,389156.0
2016-05-25,1.765,1.787,1.754,1.787,621816.0
2016-05-26,1.798,1.803,1.754,1.803,978601.0
2016-05-27,1.792,1.814,1.781,1.803,963729.0
2016-05-30,1.803,1.814,1.792,1.814,386991.0
2016-05-31,1.814,1.814,1.776,1.787,670688.0
2016-06-01,1.776,1.787,1.754,1.771,584983.0
2016-06-02,1.754,1.798,1.749,1.76,501931.0
2016-06-03,1.781,1.792,1.765,1.781,433648.0
2016-06-06,1.776,1.798,1.771,1.792,416341.0
2016-06-07,1.792,1.806,1.776,1.798,421304.0
2016-06-08,1.792,1.798,1.776,1.776,530582.0
2016-06-09,1.776,1.792,1.776,1.787,1516506.0
2016-06-10,1.781,1.792,1.776,1.787,472534.0
2016-06-14,1.754,1.781,1.749,1.754,506365.0
2016-06-15,1.754,1.771,1.749,1.754,435439.0
2016-06-16,1.771,1.771,1.743,1.754,1115130.0
2016-06-17,1.76,1.771,1.738,1.738,1844114.0
2016-06-20,1.749,1.76,1.732,1.743,940355.0
2016-06-21,1.732,1.754,1.716,1.749,1402301.0
2016-06-22,1.754,1.76,1.738,1.743,505321.0
2016-06-23,1.749,1.757,1.732,1.732,453727.0
2016-06-24,1.76,1.76,1.662,1.694,1319816.0
2016-06-27,1.662,1.727,1.656,1.711,650227.0
2016-06-28,1.694,1.732,1.694,1.716,1262123.0
2016-06-29,1.732,1.743,1.7,1.722,1029595.0
2016-06-30,1.727,1.738,1.716,1.716,1527669.0
2016-07-01,1.727,1.765,1.722,1.738,972312.0
2016-07-04,1.738,1.781,1.738,1.76,1116653.0
2016-07-05,1.766,1.772,1.716,1.722,646561.0
2016-07-06,1.725,1.736,1.686,1.708,826789.0
2016-07-07,1.73,1.742,1.691,1.725,1231661.0
2016-07-08,1.742,1.742,1.708,1.708,485007.0
2016-07-11,1.725,1.764,1.708,1.764,837044.0
2016-07-12,1.781,1.781,1.747,1.747,610444.0
2016-07-13,1.781,1.781,1.742,1.742,434905.0
2016-07-14,1.775,1.775,1.75,1.764,384796.0
2016-07-15,1.764,1.764,1.742,1.742,306251.0
2016-07-18,1.753,1.77,1.747,1.758,520304.0
2016-07-19,1.758,1.778,1.753,1.77,659467.0
2016-07-20,1.775,1.798,1.747,1.781,986358.0
2016-07-21,1.803,1.814,1.781,1.786,609900.0
2016-07-22,1.792,1.798,1.764,1.764,338892.0
2016-07-25,1.77,1.798,1.758,1.781,1093829.0
2016-07-26,1.781,1.792,1.764,1.786,618163.0
2016-07-27,1.792,1.798,1.764,1.781,638475.0
2016-07-28,1.781,1.792,1.77,1.775,702098.0
2016-07-29,1.781,1.792,1.764,1.775,550146.0
2016-08-01,1.764,1.792,1.764,1.781,547757.0
2016-08-02,1.786,1.792,1.753,1.764,844840.0
2016-08-03,1.753,1.772,1.742,1.77,930024.0
2016-08-04,1.77,1.781,1.753,1.764,1292958.0
2016-08-05,1.77,1.798,1.758,1.786,820224.0
2016-08-08,1.798,1.803,1.758,1.758,741806.0
2016-08-09,1.764,1.77,1.73,1.736,684515.0
2016-08-10,1.736,1.747,1.714,1.742,638620.0
2016-08-11,1.742,1.77,1.736,1.77,778758.0
2016-08-12,1.775,1.775,1.736,1.758,581109.0
2016-08-15,1.742,1.792,1.742,1.786,951757.0
2016-08-16,1.786,1.8,1.77,1.775,560992.0
2016-08-17,1.775,1.792,1.767,1.775,590659.0
2016-08-18,1.792,1.8,1.77,1.781,1267915.0
2016-08-19,1.792,1.803,1.758,1.77,514632.0
2016-08-22,1.77,1.781,1.736,1.764,854430.0
2016-08-23,1.764,1.764,1.73,1.736,1048067.0
2016-08-24,1.736,1.736,1.68,1.691,1920391.0
2016-08-25,1.691,1.719,1.686,1.702,1024801.0
2016-08-26,1.702,1.719,1.697,1.708,1098389.0
2016-08-29,1.702,1.725,1.688,1.697,2322067.0
2016-08-30,1.702,1.719,1.697,1.697,1168886.0
2016-08-31,1.697,1.708,1.674,1.691,1910956.0
2016-09-01,1.691,1.702,1.686,1.691,1767223.0
2016-09-02,1.686,1.697,1.646,1.652,1749626.0
2016-09-05,1.652,1.674,1.652,1.663,1035179.0
2016-09-06,1.658,1.68,1.607,1.613,2608511.0
2016-09-07,1.624,1.674,1.613,1.624,2648978.0
2016-09-08,1.624,1.635,1.602,1.624,1961199.0
2016-09-09,1.613,1.618,1.59,1.59,1366729.0
2016-09-12,1.574,1.59,1.562,1.579,2309864.0
2016-09-13,1.585,1.602,1.579,1.579,2062073.0
2016-09-14,1.574,1.574,1.546,1.562,2254631.0
2016-09-15,1.568,1.579,1.562,1.568,2209944.0
2016-09-16,1.596,1.596,1.568,1.579,1852209.0
2016-09-19,1.579,1.585,1.568,1.585,137560.0
2016-09-20,1.574,1.574,1.551,1.568,2082425.0
2016-09-21,1.568,1.596,1.568,1.59,1667618.0
2016-09-22,1.602,1.613,1.579,1.585,1355916.0
2016-09-23,1.59,1.607,1.585,1.602,1842759.0
2016-09-26,1.596,1.618,1.596,1.618,709501.0
2016-09-27,1.613,1.613,1.59,1.613,1159507.0
2016-09-28,1.618,1.621,1.602,1.607,982975.0
2016-09-29,1.624,1.624,1.596,1.602,878221.0
2016-09-30,1.602,1.624,1.568,1.618,1015994.0
2016-10-03,1.624,1.63,1.607,1.613,484660.0
2016-10-04,1.607,1.613,1.596,1.607,1454915.0
2016-10-05,1.602,1.607,1.596,1.602,1799579.0
2016-10-06,1.596,1.602,1.59,1.596,971540.0
2016-10-07,1.596,1.602,1.579,1.585,1216728.0
2016-10-10,1.602,1.61,1.585,1.59,1044194.0
2016-10-11,1.596,1.602,1.562,1.568,2000862.0
2016-10-12,1.568,1.59,1.551,1.585,806305.0
2016-10-13,1.568,1.596,1.551,1.579,1218410.0
2016-10-14,1.585,1.596,1.574,1.579,791778.0
2016-10-17,1.574,1.574,1.54,1.54,2134163.0
2016-10-18,1.546,1.557,1.529,1.54,1602465.0
2016-10-19,1.551,1.59,1.546,1.579,1432406.0
2016-10-20,1.574,1.585,1.557,1.568,1260684.0
2016-10-21,1.562,1.568,1.534,1.562,1338673.0
2016-10-24,1.562,1.562,1.506,1.512,1875814.0
2016-10-25,1.518,1.562,1.512,1.562,2101283.0
2016-10-26,1.54,1.54,1.512,1.523,870729.0
2016-10-27,1.523,1.546,1.518,1.54,1536600.0
2016-10-28,1.534,1.548,1.523,1.546,1240296.0
2016-10-31,1.546,1.568,1.532,1.568,1324017.0
2016-11-01,1.551,1.59,1.551,1.568,848072.0
2016-11-02,1.557,1.574,1.54,1.568,1360008.0
2016-11-03,1.551,1.574,1.551,1.562,1137579.0
2016-11-04,1.551,1.579,1.551,1.562,1754110.0
2016-11-07,1.562,1.568,1.551,1.557,823017.0
2016-11-08,1.557,1.574,1.546,1.557,2703429.0
2016-11-09,1.557,1.568,1.495,1.54,1105130.0
2016-11-10,1.546,1.546,1.515,1.534,2934751.0
2016-11-11,1.534,1.546,1.518,1.534,2318065.0
2016-11-14,1.518,1.529,1.501,1.523,1327817.0
2016-11-15,1.523,1.523,1.495,1.512,1296215.0
2016-11-16,1.518,1.523,1.501,1.512,1742528.0
2016-11-17,1.518,1.534,1.512,1.529,1451158.0
2016-11-18,1.529,1.551,1.518,1.546,863795.0
2016-11-21,1.551,1.562,1.529,1.534,895797.0
2016-11-22,1.551,1.624,1.551,1.618,3620284.0
2016-11-23,1.613,1.635,1.596,1.624,1412535.0
2016-11-24,1.63,1.635,1.613,1.624,723280.0
2016-11-25,1.63,1.641,1.624,1.641,843248.0
2016-11-28,1.652,1.658,1.635,1.641,592924.0
2016-11-29,1.635,1.652,1.63,1.641,541857.0
2016-11-30,1.641,1.669,1.63,1.669,1138503.0
2016-12-01,1.658,1.658,1.613,1.63,1453565.0
2016-12-02,1.602,1.63,1.602,1.618,778392.0
2016-12-05,1.624,1.63,1.602,1.613,484544.0
2016-12-06,1.618,1.635,1.607,1.63,902967.0
2016-12-07,1.635,1.646,1.607,1.613,1995488.0
2016-12-08,1.63,1.63,1.59,1.596,1948687.0
2016-12-09,1.607,1.607,1.585,1.59,1794541.0
2016-12-12,1.585,1.602,1.579,1.579,1106476.0
2016-12-13,1.59,1.624,1.579,1.618,1244998.0
2016-12-14,1.624,1.646,1.618,1.646,540329.0
2016-12-15,1.613,1.627,1.607,1.618,1862379.0
2016-12-16,1.624,1.646,1.624,1.635,1474815.0
2016-12-19,1.641,1.663,1.63,1.646,1611019.0
2016-12-20,1.646,1.688,1.646,1.68,1181285.0
2016-12-21,1.686,1.691,1.669,1.674,1520412.0
2016-12-22,1.674,1.68,1.663,1.674,1472312.0
2016-12-23,1.686,1.686,1.658,1.669,1628774.0
2016-12-28,1.674,1.686,1.663,1.68,1111181.0
2016-12-29,1.68,1.691,1.658,1.68,2303762.0
2016-12-30,1.686,1.714,1.68,1.691,795639.0
2017-01-03,1.697,1.719,1.697,1.714,942247.0
2017-01-04,1.714,1.719,1.68,1.68,1142015.0
2017-01-05,1.697,1.714,1.683,1.691,1086287.0
2017-01-06,1.691,1.714,1.686,1.708,1065375.0
2017-01-09,1.719,1.73,1.691,1.708,929190.0
2017-01-10,1.708,1.719,1.697,1.702,1707714.0
2017-01-11,1.725,1.725,1.686,1.697,845085.0
2017-01-12,1.702,1.702,1.663,1.674,1397894.0
2017-01-13,1.68,1.68,1.646,1.652,909186.0
2017-01-16,1.686,1.692,1.657,1.669,822501.0
2017-01-17,1.674,1.674,1.639,1.651,1254983.0
2017-01-18,1.662,1.662,1.628,1.633,1709292.0
2017-01-19,1.639,1.656,1.616,1.622,1077157.0
2017-01-20,1.616,1.633,1.61,1.616,891005.0
2017-01-23,1.628,1.633,1.605,1.61,1434108.0
2017-01-24,1.61,1.651,1.605,1.645,2256982.0
2017-01-25,1.651,1.651,1.622,1.628,702361.0
2017-01-27,1.633,1.656,1.628,1.651,627985.0
2017-01-30,1.633,1.656,1.616,1.616,565190.0
2017-01-31,1.622,1.628,1.61,1.622,934441.0
2017-02-01,1.622,1.642,1.605,1.633,1161191.0
2017-02-02,1.616,1.645,1.616,1.622,1038279.0
2017-02-03,1.622,1.639,1.622,1.622,640415.0
2017-02-06,1.628,1.648,1.622,1.628,562282.0
2017-02-07,1.628,1.648,1.622,1.645,1169443.0
2017-02-08,1.651,1.68,1.639,1.674,1089359.0
2017-02-09,1.691,1.703,1.656,1.703,1147738.0
2017-02-10,1.72,1.72,1.685,1.691,784949.0
2017-02-13,1.685,1.703,1.674,1.697,734407.0
2017-02-14,1.703,1.72,1.68,1.714,1024005.0
2017-02-15,1.714,1.732,1.708,1.732,1116386.0
2017-02-16,1.732,1.732,1.714,1.72,1372140.0
2017-02-17,1.732,1.755,1.732,1.749,1796987.0
2017-02-20,1.76,1.778,1.743,1.766,712123.0
2017-02-21,1.783,1.795,1.76,1.789,1250119.0
2017-02-22,1.789,1.804,1.778,1.789,998871.0
2017-02-23,1.801,1.801,1.772,1.789,475882.0
2017-02-24,1.795,1.801,1.76,1.778,1021384.0
2017-02-27,1.766,1.801,1.766,1.789,884340.0
2017-02-28,1.778,1.804,1.772,1.789,1243185.0
2017-03-01,1.789,1.807,1.766,1.789,1028184.0
2017-03-02,1.801,1.824,1.778,1.824,1707594.0
2017-03-03,1.778,1.818,1.778,1.795,1075233.0
2017-03-06,1.807,1.812,1.783,1.812,822943.0
2017-03-07,1.807,1.835,1.795,1.824,2356366.0
2017-03-08,1.818,1.835,1.807,1.824,1209477.0
2017-03-09,1.818,1.83,1.801,1.824,756354.0
2017-03-10,1.83,1.835,1.812,1.824,1135582.0
2017-03-13,1.824,1.833,1.807,1.818,1411766.0
2017-03-14,1.824,1.83,1.789,1.818,1595863.0
2017-03-15,1.818,1.824,1.801,1.824,843683.0
2017-03-16,1.807,1.818,1.798,1.807,1657197.0
2017-03-17,1.807,1.83,1.801,1.83,2521430.0
2017-03-20,1.801,1.83,1.801,1.812,828413.0
2017-03-21,1.818,1.824,1.789,1.824,1098505.0
2017-03-22,1.812,1.83,1.795,1.812,784654.0
2017-03-23,1.812,1.824,1.807,1.812,1094660.0
2017-03-24,1.812,1.853,1.812,1.841,1195030.0
2017-03-27,1.847,1.87,1.83,1.853,818617.0
2017-03-28,1.847,1.876,1.818,1.876,847011.0
2017-03-29,1.882,1.899,1.864,1.899,866985.0
2017-03-30,1.899,1.905,1.87,1.905,843510.0
2017-03-31,1.887,1.893,1.858,1.87,823822.0
2017-04-03,1.876,1.893,1.864,1.887,1024308.0
2017-04-04,1.905,1.916,1.887,1.893,609371.0
2017-04-05,1.905,1.922,1.882,1.922,880689.0
2017-04-06,1.934,1.951,1.905,1.922,727767.0
2017-04-07,1.91,1.928,1.893,1.916,1041822.0
2017-04-10,1.922,1.945,1.922,1.934,726984.0
2017-04-11,1.939,1.951,1.934,1.939,799379.0
2017-04-12,1.945,1.951,1.939,1.945,1126643.0
2017-04-13,1.939,1.98,1.936,1.974,948237.0
2017-04-18,1.98,2.009,1.974,1.991,1659836.0
2017-04-19,2.003,2.003,1.968,1.968,912958.0
2017-04-20,1.98,1.991,1.962,1.968,981773.0
2017-04-21,1.98,1.985,1.962,1.974,871017.0
2017-04-24,1.98,1.985,1.962,1.974,695583.0
2017-04-26,1.98,1.997,1.968,1.991,1101259.0
2017-04-27,1.985,2.006,1.98,2.003,908328.0
2017-04-28,2.009,2.014,1.98,1.991,906309.0
2017-05-01,1.991,2.02,1.985,1.991,1553526.0
2017-05-02,2.003,2.009,1.985,1.991,1409111.0
2017-05-03,2.003,2.009,1.98,1.997,1021677.0
2017-05-04,1.997,2.003,1.965,1.985,637027.0
2017-05-05,1.991,1.991,1.957,1.974,963948.0
2017-05-08,1.98,1.98,1.959,1.974,665431.0
2017-05-09,1.974,1.991,1.974,1.974,859763.0
2017-05-10,1.997,1.997,1.962,1.98,879999.0
2017-05-11,1.997,1.997,1.962,1.974,395650.0
2017-05-12,1.957,2.003,1.957,1.957,564931.0
2017-05-15,1.951,1.962,1.928,1.939,710019.0
2017-05-16,1.968,1.968,1.931,1.934,1003001.0
2017-05-17,1.939,1.951,1.919,1.922,1076664.0
2017-05-18,1.905,1.951,1.893,1.939,1061086.0
2017-05-19,1.91,1.98,1.91,1.974,1272367.0
2017-05-22,1.98,2.003,1.971,1.997,741152.0
2017-05-23,2.003,2.009,1.98,2.003,1956429.0
2017-05-24,2.02,2.026,1.991,2.02,1636308.0
2017-05-25,2.026,2.043,2.014,2.02,935925.0
2017-05-26,2.02,2.043,2.014,2.02,730130.0
2017-05-29,2.043,2.043,2.011,2.014,980359.0
2017-05-30,2.02,2.02,1.991,2.009,610803.0
2017-05-31,2.003,2.02,1.997,2.02,1144263.0
2017-06-01,2.009,2.023,2.006,2.014,1973330.0
2017-06-02,2.032,2.04,2.009,2.02,978108.0
2017-06-05,2.02,2.035,2.009,2.014,1061964.0
2017-06-06,2.02,2.02,1.985,1.991,445764.0
2017-06-07,1.98,1.98,1.951,1.968,1043529.0
2017-06-08,1.951,1.974,1.939,1.951,1432269.0
2017-06-09,1.957,1.968,1.928,1.945,845718.0
2017-06-13,1.945,1.957,1.934,1.951,1848603.0
2017-06-14,1.945,1.985,1.945,1.974,1291223.0
2017-06-15,1.974,1.991,1.974,1.985,1718827.0
2017-06-16,1.991,2.003,1.98,1.98,1185778.0
2017-06-19,1.991,2.009,1.974,2.003,765486.0
2017-06-20,1.985,2.003,1.957,1.962,792812.0
2017-06-21,1.945,1.945,1.916,1.916,1095531.0
2017-06-22,1.916,1.939,1.91,1.934,1054829.0
2017-06-23,1.922,1.939,1.91,1.928,603455.0
2017-06-26,1.922,1.939,1.91,1.922,902397.0
2017-06-27,1.916,1.934,1.899,1.922,931662.0
2017-06-28,1.899,1.934,1.899,1.928,1291740.0
2017-06-29,1.939,1.951,1.916,1.934,599267.0
2017-06-30,1.922,1.939,1.864,1.87,1479090.0
2017-07-03,1.858,1.87,1.83,1.83,1316417.0
2017-07-04,1.835,1.864,1.833,1.853,1088797.0
2017-07-05,1.841,1.865,1.806,1.83,1322100.0
2017-07-06,1.876,1.876,1.829,1.841,1018128.0
2017-07-07,1.829,1.829,1.793,1.805,1131155.0
2017-07-10,1.793,1.823,1.79,1.805,672213.0
2017-07-11,1.811,1.829,1.775,1.793,1202882.0
2017-07-12,1.793,1.799,1.734,1.769,1920083.0
2017-07-13,1.793,1.799,1.763,1.781,1171304.0
2017-07-14,1.787,1.805,1.775,1.787,773997.0
2017-07-17,1.793,1.805,1.781,1.793,631128.0
2017-07-18,1.793,1.799,1.769,1.787,1008326.0
2017-07-19,1.793,1.811,1.781,1.793,807550.0
2017-07-20,1.811,1.811,1.781,1.787,877198.0
2017-07-21,1.781,1.805,1.775,1.787,703365.0
2017-07-24,1.781,1.799,1.769,1.787,1048573.0
2017-07-25,1.793,1.808,1.769,1.781,1010349.0
2017-07-26,1.787,1.799,1.781,1.787,681286.0
2017-07-27,1.793,1.811,1.784,1.799,851627.0
2017-07-28,1.835,1.864,1.805,1.811,1066327.0
2017-07-31,1.817,1.852,1.811,1.847,825623.0
2017-08-01,1.858,1.93,1.852,1.924,2352126.0
2017-08-02,1.924,1.947,1.912,1.936,1105551.0
2017-08-03,1.924,1.971,1.915,1.965,1934540.0
2017-08-04,1.971,1.977,1.947,1.965,653905.0
2017-08-07,1.971,1.977,1.942,1.971,524397.0
2017-08-08,1.959,1.974,1.947,1.959,689217.0
2017-08-09,1.936,1.977,1.912,1.953,726349.0
2017-08-10,1.965,1.971,1.942,1.947,601314.0
2017-08-11,1.942,1.968,1.924,1.965,729991.0
2017-08-14,1.977,1.977,1.953,1.965,508240.0
2017-08-15,1.977,2.001,1.971,1.989,593897.0
2017-08-16,1.977,2.007,1.977,2.007,765726.0
2017-08-17,2.007,2.048,1.989,2.019,620630.0
2017-08-18,2.019,2.051,2.013,2.048,505951.0
2017-08-21,2.072,2.102,2.042,2.06,827563.0
2017-08-22,2.102,2.143,2.084,2.143,959511.0
2017-08-23,2.143,2.161,2.12,2.143,1514335.0
2017-08-24,2.143,2.155,2.12,2.137,1208568.0
2017-08-25,2.137,2.137,2.111,2.12,1009314.0
2017-08-28,2.108,2.117,2.09,2.114,1121721.0
2017-08-29,2.114,2.12,2.078,2.12,735567.0
2017-08-30,2.12,2.132,2.084,2.126,619926.0
2017-08-31,2.12,2.132,2.09,2.12,1423232.0
2017-09-01,2.126,2.146,2.117,2.143,738261.0
2017-09-04,2.149,2.155,2.123,2.143,747820.0
2017-09-05,2.137,2.179,2.137,2.155,1192476.0
2017-09-06,2.149,2.179,2.137,2.173,1470054.0
2017-09-07,2.185,2.191,2.161,2.173,1062313.0
2017-09-08,2.173,2.191,2.161,2.167,1408489.0
2017-09-11,2.179,2.203,2.167,2.191,1201085.0
2017-09-12,2.167,2.203,2.149,2.179,976810.0
2017-09-13,2.197,2.197,2.167,2.173,874803.0
2017-09-14,2.149,2.185,2.149,2.179,1205024.0
2017-09-15,2.191,2.215,2.167,2.215,4473816.0
2017-09-18,2.203,2.227,2.191,2.227,1057803.0
2017-09-19,2.244,2.244,2.2,2.209,1599011.0
2017-09-20,2.197,2.244,2.185,2.238,1723195.0
2017-09-21,2.256,2.268,2.238,2.25,2191041.0
2017-09-22,2.256,2.262,2.215,2.221,1540032.0
2017-09-25,2.232,2.25,2.221,2.227,993429.0
2017-09-26,2.244,2.256,2.215,2.238,1794569.0
2017-09-27,2.244,2.256,2.238,2.25,1057159.0
2017-09-28,2.25,2.268,2.238,2.244,1745573.0
2017-09-29,2.244,2.25,2.221,2.244,1117427.0
2017-10-02,2.256,2.274,2.25,2.25,620671.0
2017-10-03,2.268,2.268,2.238,2.25,1314201.0
2017-10-04,2.238,2.25,2.221,2.238,1417204.0
2017-10-05,2.227,2.253,2.227,2.238,1166255.0
2017-10-06,2.238,2.256,2.215,2.25,629601.0
2017-10-09,2.244,2.28,2.244,2.256,973717.0
2017-10-10,2.215,2.268,2.215,2.256,764128.0
2017-10-11,2.25,2.268,2.238,2.244,780178.0
2017-10-12,2.244,2.292,2.244,2.292,1034701.0
2017-10-13,2.28,2.292,2.256,2.268,548018.0
2017-10-16,2.274,2.286,2.262,2.268,667126.0
2017-10-17,2.256,2.292,2.256,2.286,584280.0
2017-10-18,2.286,2.316,2.28,2.304,722943.0
2017-10-19,2.31,2.327,2.298,2.327,1104413.0
2017-10-20,2.316,2.322,2.304,2.304,865554.0
2017-10-23,2.304,2.316,2.271,2.274,1013132.0
2017-10-24,2.304,2.322,2.256,2.256,1067736.0
2017-10-25,2.268,2.274,2.229,2.244,1072648.0
2017-10-26,2.238,2.256,2.227,2.256,1077038.0
2017-10-27,2.268,2.277,2.227,2.262,1583967.0
2017-10-30,2.274,2.28,2.227,2.227,1004339.0
2017-10-31,2.227,2.259,2.209,2.256,1101467.0
2017-11-01,2.262,2.298,2.25,2.298,909254.0
2017-11-02,2.28,2.316,2.28,2.316,924035.0
2017-11-03,2.327,2.351,2.322,2.345,805178.0
2017-11-06,2.351,2.369,2.351,2.357,1018388.0
2017-11-07,2.375,2.44,2.363,2.405,1574865.0
2017-11-08,2.393,2.458,2.381,2.458,1220476.0
2017-11-09,2.476,2.488,2.417,2.422,1590871.0
2017-11-10,2.434,2.47,2.428,2.464,822781.0
2017-11-13,2.464,2.47,2.446,2.458,981490.0
2017-11-14,2.452,2.458,2.405,2.434,937121.0
2017-11-15,2.411,2.428,2.357,2.411,1470057.0
2017-11-16,2.381,2.399,2.345,2.357,2108709.0
2017-11-17,2.375,2.375,2.339,2.351,1392173.0
2017-11-20,2.322,2.357,2.316,2.339,1385363.0
2017-11-21,2.327,2.372,2.327,2.357,1339939.0
2017-11-22,2.375,2.393,2.333,2.387,797439.0
2017-11-23,2.387,2.399,2.345,2.393,1007273.0
2017-11-24,2.393,2.408,2.384,2.399,493006.0
2017-11-27,2.393,2.425,2.381,2.417,705544.0
2017-11-28,2.405,2.434,2.387,2.417,1101847.0
2017-11-29,2.428,2.464,2.422,2.458,994190.0
2017-11-30,2.458,2.47,2.44,2.464,993475.0
2017-12-01,2.476,2.476,2.446,2.464,513940.0
2017-12-04,2.464,2.464,2.422,2.446,953956.0
2017-12-05,2.428,2.464,2.428,2.44,811657.0
2017-12-06,2.458,2.458,2.422,2.446,1434422.0
2017-12-07,2.452,2.494,2.44,2.464,1194633.0
2017-12-08,2.494,2.5,2.476,2.494,871699.0
2017-12-11,2.494,2.512,2.47,2.476,1450581.0
2017-12-12,2.47,2.517,2.458,2.5,1276073.0
2017-12-13,2.5,2.506,2.476,2.482,923022.0
2017-12-14,2.5,2.506,2.476,2.488,705283.0
2017-12-15,2.476,2.494,2.458,2.494,1520164.0
2017-12-18,2.506,2.514,2.485,2.5,921931.0
2017-12-19,2.512,2.529,2.482,2.482,895128.0
2017-12-20,2.464,2.47,2.417,2.464,832540.0
2017-12-21,2.434,2.458,2.431,2.452,1099298.0
2017-12-22,2.446,2.458,2.411,2.44,533686.0
2017-12-27,2.446,2.452,2.422,2.434,437850.0
2017-12-28,2.417,2.464,2.408,2.464,872786.0
2017-12-29,2.428,2.464,2.425,2.446,489442.0
2018-01-02,2.411,2.476,2.411,2.446,592637.0
2018-01-03,2.434,2.446,2.422,2.44,389317.0
2018-01-04,2.446,2.446,2.405,2.411,777937.0
2018-01-05,2.399,2.417,2.39,2.405,1137212.0
2018-01-08,2.411,2.44,2.402,2.405,418333.0
2018-01-09,2.422,2.44,2.393,2.393,1032542.0
2018-01-10,2.387,2.399,2.333,2.333,960290.0
2018-01-11,2.327,2.339,2.304,2.304,1316914.0
2018-01-12,2.286,2.304,2.238,2.238,1517793.0
2018-01-15,2.244,2.274,2.241,2.256,635951.0
2018-01-16,2.215,2.245,2.208,2.221,862498.0
2018-01-17,2.252,2.252,2.185,2.185,977945.0
2018-01-18,2.173,2.173,2.13,2.166,1977714.0
2018-01-19,2.16,2.209,2.154,2.209,1229780.0
2018-01-22,2.173,2.209,2.16,2.209,775428.0
2018-01-23,2.203,2.23,2.197,2.221,586374.0
2018-01-24,2.215,2.236,2.215,2.227,568727.0
2018-01-25,2.209,2.215,2.197,2.209,717431.0
2018-01-29,2.203,2.221,2.179,2.191,812320.0
2018-01-30,2.179,2.206,2.166,2.179,995813.0
2018-01-31,2.166,2.209,2.166,2.203,868258.0
2018-02-01,2.209,2.227,2.191,2.221,1679372.0
2018-02-02,2.197,2.221,2.16,2.215,1265720.0
2018-02-05,2.197,2.215,2.145,2.166,1416318.0
2018-02-06,2.112,2.13,2.051,2.075,1874889.0
2018-02-07,2.063,2.093,2.045,2.087,1464710.0
2018-02-08,2.069,2.13,2.069,2.118,942821.0
2018-02-09,2.081,2.093,2.045,2.063,1527852.0
2018-02-12,2.063,2.075,2.039,2.063,1248989.0
2018-02-13,2.069,2.075,2.051,2.069,1248264.0
2018-02-14,2.063,2.112,2.063,2.075,564344.0
2018-02-15,2.069,2.075,2.014,2.033,1011290.0
2018-02-16,2.033,2.075,2.03,2.069,1258063.0
2018-02-19,2.075,2.166,2.075,2.112,1783848.0
2018-02-20,2.099,2.115,2.081,2.106,1094374.0
2018-02-21,2.099,2.13,2.093,2.118,659996.0
2018-02-22,2.124,2.124,2.063,2.075,749161.0
2018-02-23,2.106,2.118,2.087,2.093,559015.0
2018-02-26,2.124,2.127,2.099,2.118,939375.0
2018-02-27,2.13,2.136,2.112,2.118,803660.0
2018-02-28,2.112,2.136,2.081,2.093,1828805.0
2018-03-01,2.112,2.112,2.075,2.099,1149593.0
2018-03-02,2.081,2.096,2.069,2.093,677310.0
2018-03-05,2.087,2.099,2.075,2.075,647145.0
2018-03-06,2.099,2.106,2.084,2.093,1024969.0
2018-03-07,2.093,2.103,2.075,2.087,428559.0
2018-03-08,2.099,2.124,2.093,2.099,1612771.0
2018-03-09,2.124,2.13,2.093,2.118,1146033.0
2018-03-12,2.099,2.118,2.087,2.106,864050.0
2018-03-13,2.106,2.13,2.093,2.106,769608.0
2018-03-14,2.087,2.106,2.081,2.093,660966.0
2018-03-15,2.093,2.124,2.081,2.106,1424624.0
2018-03-16,2.112,2.13,2.106,2.112,1378248.0
2018-03-19,2.124,2.142,2.115,2.13,666363.0
2018-03-20,2.118,2.154,2.118,2.142,978997.0
2018-03-21,2.136,2.154,2.124,2.148,1312125.0
2018-03-22,2.142,2.154,2.118,2.148,1057255.0
2018-03-23,2.118,2.136,2.112,2.118,929293.0
2018-03-26,2.099,2.118,2.093,2.112,939905.0
2018-03-27,2.13,2.136,2.112,2.13,860624.0
2018-03-28,2.106,2.13,2.106,2.118,413048.0
2018-03-29,2.112,2.142,2.106,2.112,528293.0
2018-04-03,2.087,2.13,2.087,2.118,1474404.0
2018-04-04,2.118,2.142,2.112,2.136,887475.0
2018-04-05,2.142,2.173,2.139,2.16,672046.0
2018-04-06,2.16,2.179,2.145,2.173,726170.0
2018-04-09,2.185,2.185,2.169,2.179,875915.0
2018-04-10,2.185,2.191,2.166,2.179,510320.0
2018-04-11,2.16,2.179,2.154,2.16,608067.0
2018-04-12,2.154,2.16,2.121,2.136,1436431.0
2018-04-13,2.136,2.154,2.127,2.13,618451.0
2018-04-16,2.13,2.136,2.118,2.124,715390.0
2018-04-17,2.124,2.142,2.124,2.13,790949.0
2018-04-18,2.136,2.142,2.118,2.136,844868.0
2018-04-19,2.142,2.142,2.112,2.142,651365.0
2018-04-20,2.13,2.136,2.106,2.124,698867.0
2018-04-23,2.118,2.139,2.112,2.124,779817.0
2018-04-24,2.13,2.154,2.124,2.148,1213578.0
2018-04-26,2.148,2.185,2.142,2.154,882770.0
2018-04-27,2.179,2.185,2.16,2.179,614951.0
2018-04-30,2.191,2.218,2.179,2.203,628849.0
2018-05-01,2.203,2.252,2.203,2.233,600931.0
2018-05-02,2.239,2.282,2.239,2.264,1147107.0
2018-05-03,2.282,2.294,2.264,2.282,653378.0
2018-05-04,2.288,2.294,2.246,2.246,325967.0
2018-05-07,2.258,2.282,2.258,2.27,413206.0
2018-05-08,2.27,2.3,2.264,2.288,796238.0
2018-05-09,2.288,2.319,2.282,2.312,623982.0
2018-05-10,2.319,2.337,2.27,2.288,1297982.0
2018-05-11,2.288,2.319,2.288,2.3,288730.0
2018-05-14,2.3,2.306,2.282,2.3,656778.0
2018-05-15,2.3,2.306,2.258,2.264,633233.0
2018-05-16,2.27,2.276,2.239,2.246,671798.0
2018-05-17,2.246,2.27,2.215,2.233,1176826.0
2018-05-18,2.233,2.239,2.203,2.215,565628.0
2018-05-21,2.209,2.23,2.209,2.221,474717.0
2018-05-22,2.215,2.227,2.197,2.221,565694.0
2018-05-23,2.221,2.276,2.215,2.276,986290.0
2018-05-24,2.239,2.343,2.233,2.331,1605916.0
2018-05-25,2.312,2.337,2.288,2.331,919940.0
2018-05-28,2.337,2.349,2.3,2.331,881257.0
2018-05-29,2.312,2.343,2.291,2.343,1274304.0
2018-05-30,2.343,2.398,2.337,2.386,1217200.0
2018-05-31,2.379,2.379,2.325,2.337,1249384.0
2018-06-01,2.325,2.343,2.322,2.325,815800.0
2018-06-04,2.331,2.398,2.319,2.373,1624008.0
2018-06-05,2.367,2.379,2.319,2.331,1095813.0
2018-06-06,2.319,2.331,2.3,2.325,743946.0
2018-06-07,2.312,2.343,2.312,2.319,702785.0
2018-06-08,2.306,2.325,2.288,2.306,450497.0
2018-06-12,2.312,2.349,2.306,2.337,867808.0
2018-06-13,2.331,2.349,2.319,2.343,986238.0
2018-06-14,2.337,2.343,2.3,2.319,844636.0
2018-06-15,2.343,2.355,2.316,2.337,1062111.0
2018-06-18,2.343,2.361,2.331,2.361,753439.0
2018-06-19,2.373,2.373,2.331,2.343,460225.0
2018-06-20,2.361,2.367,2.337,2.355,864486.0
2018-06-21,2.343,2.419,2.343,2.392,1493223.0
2018-06-22,2.398,2.404,2.37,2.398,1209068.0
2018-06-25,2.404,2.404,2.361,2.367,563905.0
2018-06-26,2.349,2.382,2.343,2.355,1065967.0
2018-06-27,2.35,2.362,2.325,2.325,938458.0
2018-06-28,2.332,2.388,2.332,2.375,1076133.0
2018-06-29,2.381,2.394,2.35,2.35,880342.0
2018-07-02,2.35,2.394,2.35,2.381,813875.0
2018-07-03,2.375,2.4,2.369,2.388,349327.0
2018-07-04,2.381,2.406,2.363,2.381,76879.0
2018-07-05,2.381,2.4,2.363,2.4,490478.0
2018-07-06,2.4,2.413,2.375,2.4,610255.0
2018-07-09,2.419,2.437,2.394,2.394,870468.0
2018-07-10,2.4,2.416,2.369,2.375,918595.0
2018-07-11,2.381,2.4,2.344,2.356,521056.0
2018-07-12,2.381,2.403,2.356,2.388,1682834.0
2018-07-13,2.381,2.406,2.363,2.381,751872.0
2018-07-16,2.381,2.4,2.35,2.35,584449.0
2018-07-17,2.344,2.356,2.313,2.325,908612.0
2018-07-18,2.325,2.363,2.313,2.332,561768.0
2018-07-19,2.35,2.35,2.313,2.344,807838.0
2018-07-20,2.344,2.397,2.338,2.381,1060340.0
2018-07-23,2.369,2.375,2.319,2.325,1144721.0
2018-07-24,2.344,2.35,2.319,2.319,762159.0
2018-07-25,2.313,2.319,2.279,2.3,728709.0
2018-07-26,2.313,2.319,2.288,2.307,788431.0
2018-07-27,2.332,2.356,2.325,2.344,596110.0
2018-07-30,2.35,2.35,2.319,2.325,547005.0
2018-07-31,2.325,2.344,2.294,2.332,1050753.0
2018-08-01,2.332,2.332,2.282,2.282,947828.0
2018-08-02,2.288,2.332,2.275,2.3,812033.0
2018-08-03,2.313,2.356,2.307,2.338,1230962.0
2018-08-06,2.338,2.35,2.319,2.338,684058.0
2018-08-07,2.344,2.35,2.319,2.338,972090.0
2018-08-08,2.319,2.344,2.319,2.338,688874.0
2018-08-09,2.344,2.35,2.322,2.332,453762.0
2018-08-10,2.338,2.338,2.282,2.294,570296.0
2018-08-13,2.288,2.3,2.275,2.3,513771.0
2018-08-14,2.3,2.338,2.282,2.338,783683.0
2018-08-15,2.325,2.344,2.3,2.319,530286.0
2018-08-16,2.3,2.313,2.282,2.282,732277.0
2018-08-17,2.257,2.332,2.257,2.332,896580.0
2018-08-20,2.332,2.332,2.282,2.282,621424.0
2018-08-21,2.282,2.282,2.232,2.238,572852.0
2018-08-22,2.232,2.238,2.151,2.201,1607640.0
2018-08-23,2.201,2.207,2.176,2.188,1351269.0
2018-08-24,2.207,2.207,2.176,2.182,1076060.0
2018-08-27,2.176,2.194,2.163,2.176,785177.0
2018-08-28,2.188,2.194,2.157,2.194,1188894.0
2018-08-29,2.201,2.201,2.138,2.169,1579599.0
2018-08-30,2.169,2.182,2.132,2.157,1596380.0
2018-08-31,2.157,2.169,2.138,2.169,1388448.0
2018-09-03,2.176,2.204,2.169,2.182,1399319.0
2018-09-04,2.194,2.194,2.179,2.194,1230432.0
2018-09-05,2.182,2.201,2.176,2.188,1634391.0
2018-09-06,2.176,2.194,2.169,2.194,1599670.0
2018-09-07,2.182,2.201,2.176,2.201,811592.0
2018-09-10,2.182,2.207,2.182,2.194,763699.0
2018-09-11,2.194,2.207,2.182,2.194,1846690.0
2018-09-12,2.188,2.194,2.145,2.188,1611300.0
2018-09-13,2.182,2.207,2.179,2.194,598508.0
2018-09-14,2.188,2.197,2.169,2.169,1267512.0
2018-09-17,2.176,2.182,2.157,2.163,858752.0
2018-09-18,2.157,2.188,2.157,2.169,1213093.0
2018-09-19,2.157,2.176,2.145,2.145,1364566.0
2018-09-20,2.132,2.154,2.067,2.088,3809638.0
2018-09-21,2.082,2.12,2.076,2.12,2195659.0
2018-09-24,2.101,2.169,2.101,2.163,990099.0
2018-09-25,2.157,2.157,2.113,2.126,592803.0
2018-09-26,2.132,2.132,2.095,2.126,1303700.0
2018-09-27,2.132,2.138,2.101,2.113,772458.0
2018-09-28,2.132,2.151,2.113,2.126,942789.0
2018-10-01,2.12,2.138,2.101,2.113,431615.0
2018-10-02,2.12,2.12,2.085,2.101,670566.0
2018-10-03,2.095,2.113,2.092,2.113,520837.0
2018-10-04,2.101,2.113,2.067,2.07,1857364.0
2018-10-05,2.057,2.095,2.045,2.095,1274237.0
2018-10-08,2.082,2.095,2.051,2.051,870807.0
2018-10-09,2.045,2.063,2.039,2.051,575739.0
2018-10-10,2.039,2.057,2.026,2.039,1072181.0
2018-10-11,1.995,2.026,1.995,2.007,1120597.0
2018-10-12,1.995,2.007,1.97,1.989,1311850.0
2018-10-15,1.97,1.998,1.964,1.976,1747338.0
2018-10-16,1.976,1.982,1.945,1.964,1641277.0
2018-10-17,1.97,1.995,1.97,1.995,1124192.0
2018-10-18,1.982,2.032,1.982,2.026,1355533.0
2018-10-19,2.026,2.076,2.001,2.051,1498958.0
2018-10-22,2.032,2.07,2.026,2.051,721640.0
2018-10-23,2.045,2.063,2.039,2.039,850696.0
2018-10-24,2.026,2.07,2.014,2.045,893260.0
2018-10-25,2.026,2.082,2.026,2.07,1272328.0
2018-10-26,2.07,2.101,2.048,2.063,1063067.0
2018-10-29,2.082,2.082,2.057,2.07,625898.0
2018-10-30,2.045,2.076,2.045,2.057,617407.0
2018-10-31,2.039,2.095,2.032,2.045,1042684.0
2018-11-01,2.039,2.057,2.001,2.014,1147195.0
2018-11-02,2.014,2.045,1.989,2.014,937519.0
2018-11-05,2.014,2.032,1.995,2.02,594260.0
2018-11-06,2.014,2.101,2.014,2.101,926588.0
2018-11-07,2.088,2.101,2.057,2.07,1402605.0
2018-11-08,2.088,2.088,2.051,2.07,938519.0
2018-11-09,2.057,2.082,2.051,2.07,627783.0
2018-11-12,2.076,2.092,2.057,2.088,606386.0
2018-11-13,2.088,2.107,2.073,2.088,1114371.0
2018-11-14,2.088,2.107,2.07,2.07,870171.0
2018-11-15,2.057,2.092,2.039,2.063,845718.0
2018-11-16,2.039,2.057,2.035,2.039,598730.0
2018-11-19,2.014,2.032,2.007,2.032,592562.0
2018-11-20,2.026,2.039,1.989,1.995,884538.0
2018-11-21,1.97,2.001,1.964,2.001,1029951.0
2018-11-22,1.995,2.026,1.995,2.02,663988.0
2018-11-23,2.02,2.051,2.007,2.039,524130.0
2018-11-26,2.039,2.057,2.032,2.039,817833.0
2018-11-27,2.057,2.057,2.007,2.032,855276.0
2018-11-28,2.032,2.057,2.014,2.039,518978.0
2018-11-29,2.02,2.045,2.014,2.02,855300.0
2018-11-30,2.014,2.051,1.97,1.976,1236816.0
2018-12-03,2.014,2.032,1.998,2.014,671236.0
2018-12-04,2.007,2.032,1.989,2.02,1602867.0
2018-12-05,2.014,2.02,1.986,2.014,1181016.0
2018-12-06,2.007,2.079,2.001,2.07,2272555.0
2018-12-07,2.095,2.101,2.076,2.101,1351784.0
2018-12-10,2.063,2.101,2.057,2.057,814271.0
2018-12-11,2.101,2.101,2.057,2.063,634529.0
2018-12-12,2.063,2.088,2.051,2.088,872021.0
2018-12-13,2.082,2.088,2.045,2.057,526739.0
2018-12-14,2.051,2.082,2.045,2.051,681940.0
2018-12-17,2.045,2.088,2.045,2.076,1165442.0
2018-12-18,2.07,2.16,2.063,2.151,1668592.0
2018-12-19,2.07,2.113,2.032,2.113,2314075.0
2018-12-20,2.113,2.169,2.101,2.157,1800408.0
2018-12-21,2.151,2.185,2.101,2.145,3716057.0
2018-12-24,2.126,2.138,2.092,2.101,372542.0
2018-12-27,2.088,2.114,2.079,2.095,1216326.0
2018-12-28,2.123,2.142,2.078,2.135,855929.0
2018-12-31,2.142,2.167,2.097,2.097,549225.0
2019-01-02,2.084,2.116,2.078,2.09,764624.0
2019-01-03,2.084,2.135,2.084,2.11,695606.0
2019-01-04,2.084,2.129,2.084,2.09,582035.0
2019-01-07,2.116,2.139,2.09,2.116,653858.0
2019-01-08,2.097,2.161,2.084,2.09,882524.0
2019-01-09,2.103,2.135,2.09,2.135,853578.0
2019-01-10,2.142,2.148,2.11,2.135,748626.0
2019-01-11,2.155,2.167,2.132,2.142,619890.0
2019-01-14,2.129,2.167,2.126,2.129,710869.0
2019-01-15,2.11,2.135,2.103,2.116,431252.0
2019-01-16,2.116,2.123,2.103,2.123,653890.0
2019-01-17,2.123,2.129,2.09,2.09,993305.0
2019-01-18,2.084,2.116,2.084,2.116,505554.0
2019-01-21,2.116,2.148,2.103,2.135,469978.0
2019-01-22,2.148,2.206,2.135,2.161,1062636.0
2019-01-23,2.161,2.193,2.135,2.18,781571.0
2019-01-24,2.206,2.212,2.18,2.206,612130.0
2019-01-25,2.225,2.264,2.212,2.257,746015.0
2019-01-29,2.309,2.347,2.296,2.347,1602609.0
2019-01-30,2.341,2.389,2.315,2.379,1127456.0
2019-01-31,2.379,2.385,2.328,2.36,1290179.0
2019-02-01,2.366,2.392,2.347,2.36,829412.0
2019-02-04,2.379,2.398,2.321,2.379,902453.0
2019-02-05,2.379,2.424,2.379,2.385,1358999.0
2019-02-06,2.392,2.437,2.392,2.392,1526466.0
2019-02-07,2.418,2.43,2.398,2.405,1278780.0
2019-02-08,2.43,2.469,2.411,2.418,878673.0
2019-02-11,2.437,2.437,2.373,2.392,688278.0
2019-02-12,2.392,2.45,2.373,2.385,845093.0
2019-02-13,2.366,2.385,2.347,2.353,741247.0
2019-02-14,2.328,2.392,2.328,2.373,983993.0
2019-02-15,2.392,2.411,2.315,2.366,775887.0
2019-02-18,2.36,2.36,2.244,2.321,1741087.0
2019-02-19,2.321,2.328,2.264,2.276,644805.0
2019-02-20,2.296,2.296,2.257,2.289,1432229.0
2019-02-21,2.302,2.315,2.264,2.27,1164591.0
2019-02-22,2.257,2.315,2.257,2.289,1104484.0
2019-02-25,2.276,2.296,2.257,2.296,1216949.0
2019-02-26,2.309,2.341,2.296,2.328,1172790.0
2019-02-27,2.366,2.373,2.292,2.302,786594.0
2019-02-28,2.353,2.353,2.302,2.315,1422506.0
2019-03-01,2.353,2.36,2.325,2.347,951716.0
2019-03-04,2.366,2.373,2.334,2.347,532509.0
2019-03-05,2.328,2.36,2.328,2.36,595110.0
2019-03-06,2.373,2.379,2.341,2.373,671858.0
2019-03-07,2.385,2.395,2.36,2.373,827703.0
2019-03-08,2.36,2.405,2.347,2.366,912198.0
2019-03-11,2.341,2.379,2.341,2.347,614444.0
2019-03-12,2.373,2.373,2.337,2.341,679796.0
2019-03-13,2.321,2.36,2.321,2.36,1096081.0
2019-03-14,2.379,2.385,2.334,2.36,820329.0
2019-03-15,2.379,2.411,2.353,2.353,2653070.0
2019-03-18,2.392,2.398,2.353,2.373,981665.0
2019-03-19,2.392,2.398,2.353,2.36,696180.0
2019-03-20,2.341,2.379,2.334,2.379,809146.0
2019-03-21,2.373,2.401,2.369,2.398,1537511.0
2019-03-22,2.398,2.418,2.385,2.398,549339.0
2019-03-25,2.385,2.418,2.366,2.385,923862.0
2019-03-26,2.373,2.405,2.373,2.398,872261.0
2019-03-27,2.385,2.405,2.385,2.398,454933.0
2019-03-28,2.373,2.405,2.373,2.405,618150.0
2019-03-29,2.385,2.411,2.376,2.385,603079.0
2019-04-01,2.379,2.398,2.36,2.373,838129.0
2019-04-02,2.353,2.373,2.347,2.36,685018.0
2019-04-03,2.373,2.398,2.373,2.373,437188.0
2019-04-04,2.398,2.405,2.347,2.353,594281.0
2019-04-05,2.347,2.392,2.334,2.334,550054.0
2019-04-08,2.36,2.366,2.334,2.353,376673.0
2019-04-09,2.366,2.366,2.334,2.334,357010.0
2019-04-10,2.341,2.347,2.309,2.328,628756.0
2019-04-11,2.321,2.347,2.321,2.334,437180.0
2019-04-12,2.347,2.36,2.334,2.353,502931.0
2019-04-15,2.353,2.353,2.321,2.341,386252.0
2019-04-16,2.328,2.353,2.321,2.347,469755.0
2019-04-17,2.334,2.353,2.328,2.334,460624.0
2019-04-18,2.315,2.341,2.309,2.328,742107.0
2019-04-23,2.334,2.353,2.321,2.353,692991.0
2019-04-24,2.366,2.398,2.353,2.385,725601.0
2019-04-26,2.398,2.45,2.385,2.45,631533.0
2019-04-29,2.45,2.462,2.424,2.43,898160.0
2019-04-30,2.437,2.437,2.408,2.418,662744.0
2019-05-01,2.45,2.45,2.395,2.405,567310.0
2019-05-02,2.385,2.405,2.366,2.373,533277.0
2019-05-03,2.424,2.424,2.36,2.366,391338.0
2019-05-06,2.353,2.385,2.328,2.334,526150.0
2019-05-07,2.341,2.366,2.331,2.353,642527.0
2019-05-08,2.321,2.353,2.321,2.334,348933.0
2019-05-09,2.315,2.341,2.315,2.328,670779.0
2019-05-10,2.341,2.36,2.328,2.334,588505.0
2019-05-13,2.353,2.385,2.347,2.373,464207.0
2019-05-14,2.36,2.385,2.36,2.379,1251514.0
2019-05-15,2.366,2.392,2.366,2.385,483893.0
2019-05-16,2.405,2.421,2.379,2.405,547228.0
2019-05-17,2.437,2.462,2.411,2.43,1477763.0
2019-05-20,2.462,2.494,2.424,2.456,603943.0
2019-05-21,2.45,2.507,2.45,2.507,819840.0
2019-05-22,2.514,2.546,2.475,2.488,387754.0
2019-05-23,2.501,2.52,2.482,2.501,559649.0
2019-05-24,2.501,2.527,2.494,2.507,378678.0
2019-05-27,2.527,2.527,2.482,2.482,549921.0
2019-05-28,2.507,2.511,2.488,2.501,884839.0
2019-05-29,2.482,2.527,2.482,2.494,469844.0
2019-05-30,2.494,2.501,2.475,2.475,792293.0
2019-05-31,2.469,2.478,2.456,2.456,843423.0
2019-06-03,2.456,2.507,2.456,2.488,558779.0
2019-06-04,2.494,2.623,2.482,2.565,2891264.0
2019-06-05,2.578,2.591,2.559,2.559,685147.0
2019-06-06,2.584,2.668,2.584,2.642,1352188.0
2019-06-07,2.674,2.7,2.652,2.7,898416.0
2019-06-11,2.68,2.732,2.648,2.713,1333432.0
2019-06-12,2.687,2.713,2.661,2.668,905628.0
2019-06-13,2.687,2.706,2.674,2.706,128846.0
2019-06-14,2.713,2.725,2.687,2.7,448634.0
2019-06-17,2.713,2.725,2.687,2.713,609114.0
2019-06-18,2.725,2.773,2.687,2.77,685154.0
2019-06-19,2.764,2.777,2.745,2.77,1037776.0
2019-06-20,2.783,2.789,2.751,2.777,1304862.0
2019-06-21,2.745,2.77,2.738,2.764,1011880.0
2019-06-24,2.77,2.789,2.751,2.789,772554.0
2019-06-25,2.789,2.809,2.757,2.796,650077.0
2019-06-26,2.77,2.783,2.75,2.777,718281.0
2019-06-27,2.779,2.812,2.733,2.746,841325.0
2019-06-28,2.72,2.733,2.681,2.687,1100363.0
2019-07-01,2.687,2.733,2.687,2.7,1178002.0
2019-07-02,2.7,2.727,2.694,2.727,446375.0
2019-07-03,2.727,2.766,2.72,2.766,834131.0
2019-07-04,2.785,2.831,2.772,2.812,744743.0
2019-07-05,2.844,2.858,2.825,2.844,853135.0
2019-07-08,2.844,2.851,2.779,2.779,649826.0
2019-07-09,2.785,2.818,2.746,2.759,890909.0
2019-07-10,2.766,2.792,2.753,2.772,1174407.0
2019-07-11,2.772,2.808,2.766,2.779,873141.0
2019-07-12,2.779,2.818,2.74,2.753,862966.0
2019-07-15,2.753,2.766,2.713,2.727,879597.0
2019-07-16,2.727,2.753,2.713,2.746,1194568.0
2019-07-17,2.72,2.799,2.72,2.74,975150.0
2019-07-18,2.785,2.785,2.74,2.759,673572.0
2019-07-19,2.759,2.766,2.733,2.759,946658.0
2019-07-22,2.759,2.772,2.727,2.746,689798.0
2019-07-23,2.759,2.808,2.746,2.799,496086.0
2019-07-24,2.799,2.799,2.799,2.799,0.0
2019-07-25,2.641,2.723,2.628,2.713,4280811.0
2019-07-26,2.713,2.753,2.707,2.74,2584180.0
2019-07-29,2.753,2.759,2.717,2.727,1331624.0
2019-07-30,2.713,2.733,2.7,2.72,2960956.0
2019-07-31,2.72,2.733,2.71,2.72,3143658.0
2019-08-01,2.72,2.727,2.7,2.713,3242822.0
2019-08-02,2.72,2.74,2.71,2.74,1408582.0
2019-08-05,2.746,2.785,2.736,2.753,1387215.0
2019-08-06,2.713,2.74,2.681,2.681,2954225.0
2019-08-07,2.668,2.7,2.641,2.687,1735337.0
2019-08-08,2.733,2.753,2.654,2.713,1785277.0
2019-08-09,2.713,2.74,2.687,2.713,1390291.0
2019-08-12,2.7,2.74,2.7,2.72,835773.0
2019-08-13,2.72,2.74,2.681,2.7,1120298.0
2019-08-14,2.694,2.72,2.694,2.7,1252223.0
2019-08-15,2.687,2.704,2.668,2.668,1465373.0
2019-08-16,2.661,2.661,2.609,2.641,1100016.0
2019-08-19,2.595,2.648,2.497,2.556,4734313.0
2019-08-20,2.517,2.569,2.517,2.569,1914490.0
2019-08-21,2.543,2.576,2.543,2.569,1438914.0
2019-08-22,2.582,2.589,2.55,2.55,1230993.0
2019-08-23,2.543,2.582,2.53,2.582,1464857.0
2019-08-26,2.569,2.582,2.559,2.576,1081707.0
2019-08-27,2.563,2.615,2.563,2.609,1239086.0
2019-08-28,2.602,2.648,2.595,2.635,1630836.0
2019-08-29,2.615,2.641,2.589,2.622,1212226.0
2019-08-30,2.622,2.625,2.576,2.602,1501841.0
2019-09-02,2.602,2.615,2.576,2.589,719268.0
2019-09-03,2.576,2.589,2.55,2.569,1055444.0
2019-09-04,2.563,2.592,2.563,2.582,1329215.0
2019-09-05,2.576,2.609,2.576,2.602,827428.0
2019-09-06,2.589,2.609,2.576,2.589,815688.0
2019-09-09,2.576,2.609,2.576,2.582,907834.0
2019-09-10,2.576,2.582,2.543,2.55,1668103.0
2019-09-11,2.55,2.556,2.51,2.55,1136938.0
2019-09-12,2.556,2.582,2.543,2.563,950482.0
2019-09-13,2.556,2.569,2.55,2.563,1090012.0
2019-09-16,2.536,2.566,2.51,2.563,1473123.0
2019-09-17,2.556,2.579,2.536,2.576,1670978.0
2019-09-18,2.576,2.602,2.563,2.576,1961104.0
2019-09-19,2.543,2.569,2.536,2.556,3046302.0
2019-09-20,2.563,2.595,2.487,2.51,3050747.0
2019-09-23,2.517,2.569,2.51,2.556,860738.0
2019-09-24,2.563,2.589,2.556,2.589,1657772.0
2019-09-25,2.556,2.599,2.556,2.582,605932.0
2019-09-26,2.582,2.589,2.563,2.569,890029.0
2019-09-27,2.602,2.615,2.569,2.582,846512.0
2019-09-30,2.582,2.582,2.553,2.569,995082.0
2019-10-01,2.569,2.595,2.556,2.589,1102271.0
2019-10-02,2.563,2.595,2.563,2.569,972667.0
2019-10-03,2.53,2.563,2.53,2.543,1067294.0
2019-10-04,2.55,2.609,2.543,2.595,1028615.0
2019-10-07,2.615,2.635,2.595,2.635,606838.0
2019-10-08,2.641,2.674,2.628,2.654,1117546.0
2019-10-09,2.622,2.654,2.605,2.628,804361.0
2019-10-10,2.628,2.635,2.595,2.622,1556008.0
2019-10-11,2.641,2.641,2.589,2.602,652772.0
2019-10-14,2.609,2.615,2.576,2.576,581119.0
2019-10-15,2.569,2.582,2.556,2.569,530976.0
2019-10-16,2.595,2.635,2.582,2.628,1288452.0
2019-10-17,2.654,2.654,2.609,2.609,1012958.0
2019-10-18,2.602,2.622,2.582,2.589,553822.0
2019-10-21,2.589,2.628,2.582,2.609,721364.0
2019-10-22,2.582,2.609,2.576,2.589,616267.0
2019-10-23,2.589,2.605,2.576,2.595,684691.0
2019-10-24,2.602,2.609,2.563,2.569,664175.0
2019-10-25,2.602,2.605,2.576,2.602,744590.0
2019-10-28,2.602,2.615,2.582,2.582,339532.0
2019-10-29,2.582,2.595,2.556,2.563,592915.0
2019-10-30,2.563,2.589,2.563,2.569,766734.0
2019-10-31,2.589,2.609,2.536,2.556,698630.0
2019-11-01,2.523,2.582,2.523,2.582,594409.0
2019-11-04,2.602,2.661,2.589,2.595,711453.0
2019-11-05,2.589,2.595,2.556,2.563,949312.0
2019-11-06,2.556,2.582,2.543,2.543,997978.0
2019-11-07,2.569,2.576,2.523,2.556,902951.0
2019-11-08,2.536,2.55,2.51,2.517,1054594.0
2019-11-11,2.55,2.569,2.536,2.569,485868.0
2019-11-12,2.569,2.576,2.55,2.55,915315.0
2019-11-13,2.563,2.563,2.523,2.523,595216.0
2019-11-14,2.53,2.563,2.53,2.55,429855.0
2019-11-15,2.563,2.582,2.55,2.569,757724.0
2019-11-18,2.569,2.582,2.51,2.517,508887.0
2019-11-19,2.504,2.517,2.491,2.504,975158.0
2019-11-20,2.491,2.517,2.445,2.445,791867.0
2019-11-21,2.451,2.464,2.418,2.451,1341398.0
2019-11-22,2.464,2.471,2.445,2.464,682776.0
2019-11-25,2.477,2.517,2.471,2.504,1076632.0
2019-11-26,2.491,2.517,2.477,2.504,598262.0
2019-11-27,2.523,2.563,2.491,2.543,748548.0
2019-11-28,2.563,2.563,2.517,2.543,559675.0
2019-11-29,2.556,2.569,2.536,2.536,752262.0
2019-12-02,2.556,2.569,2.536,2.536,701767.0
2019-12-03,2.491,2.523,2.464,2.484,1074516.0
2019-12-04,2.464,2.523,2.438,2.451,1048725.0
2019-12-05,2.451,2.471,2.451,2.471,916968.0
2019-12-06,2.451,2.484,2.451,2.464,995258.0
2019-12-09,2.491,2.491,2.464,2.491,557667.0
2019-12-10,2.471,2.523,2.471,2.484,652162.0
2019-12-11,2.497,2.497,2.438,2.451,1179421.0
2019-12-12,2.451,2.451,2.379,2.379,948071.0
2019-12-13,2.405,2.412,2.333,2.34,1034380.0
2019-12-16,2.34,2.412,2.327,2.405,1281259.0
2019-12-17,2.432,2.432,2.386,2.418,1414428.0
2019-12-18,2.425,2.432,2.399,2.399,896689.0
2019-12-19,2.392,2.432,2.379,2.425,1766295.0
2019-12-20,2.425,2.451,2.405,2.405,1331215.0
2019-12-23,2.405,2.425,2.399,2.405,570914.0
2019-12-24,2.399,2.418,2.392,2.418,316581.0
2019-12-27,2.405,2.438,2.398,2.425,386839.0
2019-12-30,2.435,2.456,2.402,2.449,649187.0
2019-12-31,2.429,2.452,2.422,2.422,1130322.0
2020-01-02,2.422,2.449,2.415,2.435,423235.0
2020-01-03,2.483,2.483,2.442,2.456,953933.0
2020-01-06,2.429,2.469,2.429,2.462,891553.0
2020-01-07,2.462,2.476,2.449,2.476,1099157.0
2020-01-08,2.462,2.469,2.429,2.462,1175904.0
2020-01-09,2.476,2.476,2.456,2.462,970049.0
2020-01-10,2.469,2.476,2.456,2.476,562406.0
2020-01-13,2.456,2.476,2.456,2.476,685395.0
2020-01-14,2.476,2.483,2.462,2.483,632972.0
2020-01-15,2.489,2.503,2.483,2.496,741571.0
2020-01-16,2.503,2.53,2.483,2.53,1084758.0
2020-01-17,2.55,2.557,2.536,2.536,549557.0
2020-01-20,2.55,2.55,2.526,2.536,450392.0
2020-01-21,2.55,2.55,2.513,2.543,485491.0
2020-01-22,2.543,2.563,2.516,2.563,889759.0
2020-01-23,2.563,2.614,2.543,2.604,1233545.0
2020-01-24,2.61,2.617,2.57,2.577,1114658.0
2020-01-28,2.536,2.587,2.523,2.557,867435.0
2020-01-29,2.584,2.584,2.543,2.543,551533.0
2020-01-30,2.543,2.557,2.483,2.496,1286372.0
2020-01-31,2.53,2.55,2.503,2.55,1002080.0
2020-02-03,2.496,2.523,2.489,2.503,1012034.0
2020-02-04,2.503,2.53,2.496,2.53,832281.0
2020-02-05,2.55,2.55,2.503,2.523,1201521.0
2020-02-06,2.55,2.55,2.476,2.509,1048574.0
2020-02-07,2.53,2.553,2.509,2.55,1075152.0
2020-02-10,2.543,2.577,2.53,2.53,1472783.0
2020-02-11,2.557,2.604,2.543,2.584,1369848.0
2020-02-12,2.59,2.597,2.543,2.55,933207.0
2020-02-13,2.584,2.584,2.53,2.55,1319522.0
2020-02-14,2.557,2.557,2.523,2.536,795763.0
2020-02-17,2.584,2.658,2.577,2.644,1685304.0
2020-02-18,2.664,2.738,2.651,2.725,2175953.0
2020-02-19,2.718,2.718,2.678,2.718,992797.0
2020-02-20,2.725,2.725,2.698,2.698,1520037.0
2020-02-21,2.718,2.718,2.637,2.637,893661.0
2020-02-24,2.624,2.644,2.607,2.624,948069.0
2020-02-25,2.557,2.617,2.557,2.597,1140959.0
2020-02-26,2.557,2.584,2.54,2.55,979894.0
2020-02-27,2.57,2.597,2.553,2.597,1459563.0
2020-02-28,2.523,2.563,2.489,2.503,1552078.0
2020-03-02,2.422,2.449,2.402,2.429,1148055.0
2020-03-03,2.442,2.483,2.435,2.449,1183674.0
2020-03-04,2.415,2.449,2.412,2.435,1125982.0
2020-03-05,2.476,2.506,2.456,2.483,896877.0
2020-03-06,2.429,2.476,2.429,2.442,716280.0
2020-03-09,2.321,2.402,2.321,2.341,1319724.0
2020-03-10,2.274,2.294,2.23,2.287,1563998.0
2020-03-11,2.261,2.287,2.227,2.227,1592791.0
2020-03-12,2.18,2.254,2.086,2.086,2535327.0
2020-03-13,1.985,2.055,1.897,2.052,2442425.0
2020-03-16,1.938,1.998,1.81,1.81,1903651.0
2020-03-17,1.796,1.837,1.709,1.783,3225681.0
2020-03-18,1.756,1.843,1.756,1.763,4834048.0
2020-03-19,1.695,1.803,1.695,1.749,5995485.0
2020-03-20,1.79,1.83,1.749,1.776,3033194.0
2020-03-23,1.628,1.672,1.315,1.315,3163263.0
2020-03-24,1.366,1.46,1.366,1.433,2257291.0
2020-03-25,1.547,1.621,1.521,1.574,1968239.0
2020-03-26,1.655,1.729,1.595,1.695,1661547.0
2020-03-27,1.749,1.81,1.547,1.568,2238475.0
2020-03-30,1.568,1.581,1.426,1.514,2988812.0
2020-03-31,1.581,1.682,1.527,1.574,330430.0
2020-04-01,1.695,1.709,1.568,1.642,1764873.0
2020-04-02,1.568,1.642,1.561,1.595,1008865.0
2020-04-03,1.554,1.642,1.507,1.554,1165733.0
2020-04-06,1.554,1.632,1.527,1.621,1115957.0
2020-04-07,1.669,1.729,1.635,1.682,1275954.0
2020-04-08,1.689,1.695,1.581,1.662,1493250.0
2020-04-09,1.648,1.709,1.635,1.669,1458651.0
2020-04-14,1.669,1.675,1.561,1.615,1995532.0
2020-04-15,1.621,1.716,1.611,1.669,2589690.0
2020-04-16,1.615,1.763,1.608,1.756,2251520.0
2020-04-17,1.756,1.783,1.729,1.749,437455.0
2020-04-20,1.716,1.736,1.648,1.695,1524808.0
2020-04-21,1.648,1.689,1.628,1.648,1583920.0
2020-04-22,1.621,1.662,1.615,1.642,1379660.0
2020-04-23,1.642,1.729,1.608,1.621,2340657.0
2020-04-24,1.608,1.669,1.581,1.635,2281772.0
2020-04-27,1.635,1.682,1.608,1.648,2601495.0
2020-04-28,1.709,1.736,1.642,1.662,1444351.0
2020-04-29,1.628,1.675,1.628,1.648,1040518.0
2020-04-30,1.689,1.702,1.642,1.702,1210235.0
2020-05-01,1.675,1.682,1.595,1.608,1988767.0
2020-05-04,1.595,1.615,1.547,1.608,1222508.0
2020-05-05,1.642,1.692,1.635,1.669,1381761.0
2020-05-06,1.648,1.655,1.601,1.648,1031756.0
2020-05-07,1.635,1.662,1.621,1.628,529119.0
2020-05-08,1.635,1.689,1.628,1.669,894183.0
2020-05-11,1.689,1.695,1.669,1.682,882645.0
2020-05-12,1.662,1.682,1.615,1.675,1629391.0
2020-05-13,1.642,1.642,1.574,1.635,2037400.0
2020-05-14,1.608,1.635,1.581,1.581,1775239.0
2020-05-15,1.588,1.608,1.547,1.581,1646632.0
2020-05-18,1.574,1.601,1.554,1.574,1868207.0
2020-05-19,1.615,1.648,1.595,1.635,1797004.0
2020-05-20,1.628,1.702,1.625,1.669,2071027.0
2020-05-21,1.669,1.682,1.601,1.648,3104434.0
2020-05-22,1.655,1.689,1.621,1.628,947472.0
2020-05-25,1.682,1.702,1.642,1.689,1406440.0
2020-05-26,1.716,1.803,1.702,1.763,2131923.0
2020-05-27,1.769,1.84,1.716,1.81,2029589.0
2020-05-28,1.837,1.87,1.766,1.796,2235534.0
2020-05-29,1.756,1.783,1.702,1.736,2336075.0
2020-06-01,1.709,1.783,1.669,1.729,2737163.0
2020-06-02,1.729,1.749,1.702,1.722,876249.0
2020-06-03,1.716,1.763,1.716,1.736,1613553.0
2020-06-04,1.769,1.817,1.763,1.79,2786913.0
2020-06-05,1.79,1.87,1.786,1.85,1740853.0
2020-06-09,1.917,1.931,1.864,1.891,2486551.0
2020-06-10,1.884,1.884,1.823,1.843,1538915.0
2020-06-11,1.817,1.85,1.79,1.81,2154662.0
2020-06-12,1.769,1.79,1.716,1.769,2300709.0
2020-06-15,1.769,1.79,1.743,1.763,1912020.0
2020-06-16,1.796,1.83,1.756,1.823,1681590.0
2020-06-17,1.843,1.917,1.817,1.911,1971035.0
2020-06-18,1.897,1.917,1.85,1.884,2029588.0
2020-06-19,1.917,1.924,1.864,1.87,1960917.0
2020-06-22,1.877,1.887,1.837,1.87,1113588.0
2020-06-23,1.864,1.884,1.823,1.87,1775185.0
2020-06-24,1.891,1.924,1.85,1.917,1140954.0
2020-06-25,1.891,1.924,1.864,1.904,1550138.0
2020-06-26,1.924,1.952,1.903,1.938,261406.0
2020-06-29,1.897,1.953,1.89,1.925,1717708.0
2020-06-30,1.987,1.994,1.855,1.862,2497161.0
2020-07-01,1.862,1.911,1.848,1.862,1433052.0
2020-07-02,1.911,1.946,1.883,1.918,1339791.0
2020-07-03,1.925,1.932,1.887,1.904,939852.0
2020-07-06,1.911,1.932,1.89,1.89,719885.0
2020-07-07,1.904,1.904,1.841,1.841,962633.0
2020-07-08,1.841,1.883,1.779,1.779,2008819.0
2020-07-09,1.786,1.821,1.772,1.779,1479063.0
2020-07-10,1.765,1.8,1.751,1.779,1048578.0
2020-07-13,1.793,1.834,1.779,1.814,1039011.0
2020-07-14,1.807,1.841,1.786,1.8,1120488.0
2020-07-15,1.841,1.869,1.779,1.807,1124389.0
2020-07-16,1.8,1.817,1.786,1.8,907899.0
2020-07-17,1.834,1.939,1.821,1.918,1848407.0
2020-07-20,1.939,1.953,1.876,1.925,1449351.0
2020-07-21,1.911,1.98,1.876,1.911,1265947.0
2020-07-22,1.918,1.939,1.834,1.862,1778883.0
2020-07-23,1.89,1.911,1.862,1.89,1066962.0
2020-07-24,1.876,1.897,1.855,1.883,1186468.0
2020-07-27,1.869,1.897,1.855,1.869,934995.0
2020-07-28,1.89,1.904,1.855,1.862,1234466.0
2020-07-29,1.855,1.883,1.855,1.869,535071.0
2020-07-30,1.904,1.904,1.848,1.848,552901.0
2020-07-31,1.869,1.869,1.821,1.869,1182167.0
2020-08-03,1.841,1.855,1.814,1.828,768247.0
2020-08-04,1.876,1.883,1.841,1.869,602401.0
2020-08-05,1.828,1.883,1.814,1.821,765805.0
2020-08-06,1.828,1.848,1.814,1.821,630044.0
2020-08-07,1.821,1.855,1.807,1.814,876118.0
2020-08-10,1.834,1.862,1.821,1.855,608630.0
2020-08-11,1.848,1.89,1.841,1.883,1041419.0
2020-08-12,1.883,1.897,1.855,1.897,920558.0
2020-08-13,1.918,1.918,1.876,1.89,765140.0
2020-08-14,1.911,1.911,1.883,1.89,823803.0
2020-08-17,1.89,1.918,1.807,1.828,1309132.0
2020-08-18,1.828,1.841,1.814,1.828,1630569.0
2020-08-19,1.834,1.834,1.807,1.821,1769918.0
2020-08-20,1.814,1.894,1.814,1.883,1376237.0
2020-08-21,1.883,1.904,1.862,1.89,1149982.0
2020-08-24,1.876,1.897,1.831,1.862,949260.0
2020-08-25,1.897,1.904,1.862,1.89,1168189.0
2020-08-26,1.876,1.89,1.834,1.883,1324269.0
2020-08-27,1.848,1.89,1.848,1.883,997803.0
2020-08-28,1.848,1.911,1.848,1.904,653669.0
2020-08-31,1.89,1.946,1.89,1.932,1001644.0
2020-09-01,1.904,1.925,1.869,1.869,1157460.0
2020-09-02,1.911,1.946,1.876,1.946,968285.0
2020-09-03,1.939,1.987,1.939,1.973,1084071.0
2020-09-04,1.96,1.966,1.911,1.946,1239387.0
2020-09-07,1.932,1.953,1.897,1.925,1235792.0
2020-09-08,1.876,1.966,1.876,1.96,832513.0
2020-09-09,1.939,1.953,1.918,1.946,1127434.0
2020-09-10,1.946,1.953,1.897,1.932,1683828.0
2020-09-11,1.918,1.946,1.918,1.918,913929.0
2020-09-14,1.925,1.953,1.911,1.925,1541515.0
2020-09-15,1.904,1.946,1.904,1.946,1255818.0
2020-09-16,1.966,2.008,1.942,1.973,1589304.0
2020-09-17,1.953,1.966,1.932,1.932,2073193.0
2020-09-18,1.925,1.946,1.848,1.848,7022123.0
2020-09-21,1.855,1.89,1.828,1.855,2511345.0
2020-09-22,1.848,1.925,1.841,1.911,4113249.0
2020-09-23,1.925,1.946,1.897,1.925,1360467.0
2020-09-24,1.918,1.994,1.904,1.994,2864136.0
2020-09-25,1.987,2.071,1.98,2.064,2736023.0
2020-09-28,2.064,2.071,2.026,2.043,1663287.0
2020-09-29,2.064,2.071,2.036,2.05,2126222.0
2020-09-30,2.043,2.064,2.022,2.022,2293555.0
2020-10-01,2.043,2.078,2.029,2.029,1936981.0
2020-10-02,2.029,2.057,2.001,2.015,1312031.0
2020-10-05,2.071,2.099,2.043,2.064,752617.0
2020-10-06,2.064,2.078,2.029,2.029,780392.0
2020-10-07,2.036,2.064,2.015,2.036,1094351.0
2020-10-08,2.057,2.078,2.015,2.022,1075223.0
2020-10-09,2.036,2.057,1.994,2.043,1019805.0
2020-10-12,2.029,2.05,2.015,2.036,514679.0
2020-10-13,2.036,2.043,2.022,2.043,595651.0
2020-10-14,2.05,2.071,2.015,2.05,623175.0
2020-10-15,2.036,2.06,2.022,2.036,881794.0
2020-10-16,2.036,2.071,2.015,2.015,719402.0
2020-10-19,2.029,2.029,1.98,1.98,970195.0
2020-10-20,1.98,2.015,1.973,1.987,926631.0
2020-10-21,1.973,1.994,1.973,1.994,443190.0
2020-10-22,1.987,2.015,1.966,1.98,1176912.0
2020-10-23,1.973,2.008,1.956,2.001,1164482.0
2020-10-26,2.008,2.071,1.987,2.015,1005021.0
2020-10-27,1.987,2.015,1.966,1.987,1229946.0
2020-10-28,1.953,2.001,1.953,1.96,916257.0
2020-10-29,1.946,1.96,1.921,1.925,686947.0
2020-10-30,1.918,1.96,1.897,1.925,1111980.0
2020-11-02,1.925,1.987,1.918,1.98,766243.0
2020-11-03,1.98,2.057,1.98,2.057,1263484.0
2020-11-04,2.043,2.085,2.008,2.057,840831.0
2020-11-05,2.099,2.14,2.092,2.105,1968063.0
2020-11-06,2.133,2.158,2.112,2.147,1327061.0
2020-11-09,2.189,2.189,2.151,2.175,727106.0
2020-11-10,2.189,2.244,2.154,2.189,2608358.0
2020-11-11,2.244,2.279,2.217,2.237,2269723.0
2020-11-12,2.258,2.265,2.203,2.231,2009713.0
2020-11-13,2.231,2.244,2.161,2.168,715772.0
2020-11-16,2.224,2.231,2.182,2.203,32958.0
2020-11-17,2.203,2.258,2.196,2.217,967424.0
2020-11-18,2.237,2.244,2.168,2.182,1136423.0
2020-11-19,2.175,2.217,2.161,2.203,923974.0
2020-11-20,2.189,2.199,2.175,2.189,448973.0
2020-11-23,2.189,2.189,2.147,2.161,545796.0
2020-11-24,2.154,2.189,2.154,2.182,582578.0
2020-11-25,2.189,2.21,2.182,2.203,814965.0
2020-11-26,2.21,2.237,2.182,2.196,370606.0
2020-11-27,2.182,2.213,2.168,2.203,276276.0
2020-11-30,2.258,2.258,2.175,2.175,798311.0
2020-12-01,2.161,2.196,2.161,2.182,353280.0
2020-12-02,2.175,2.196,2.154,2.189,480451.0
2020-12-03,2.175,2.196,2.154,2.189,602325.0
2020-12-04,2.196,2.237,2.182,2.189,753387.0
2020-12-07,2.168,2.196,2.147,2.154,418912.0
2020-12-08,2.178,2.178,2.178,2.178,0.0
2020-12-09,2.178,2.192,2.059,2.073,2518828.0
2020-12-10,2.073,2.101,2.059,2.087,1655637.0
2020-12-11,2.087,2.122,2.066,2.122,1369149.0
2020-12-14,2.108,2.136,2.108,2.108,1270918.0
2020-12-15,2.143,2.157,2.122,2.143,1533639.0
2020-12-16,2.143,2.171,2.115,2.129,2931210.0
2020-12-17,2.143,2.164,2.115,2.129,1460576.0
2020-12-18,2.129,2.136,2.059,2.059,2288946.0
2020-12-21,2.052,2.066,1.982,2.017,1510435.0
2020-12-22,2.045,2.045,1.96,1.967,1974695.0
2020-12-23,1.982,2.01,1.946,2.003,1864967.0
2020-12-24,1.989,2.038,1.982,2.024,483851.0
2020-12-29,2.066,2.073,2.024,2.031,732251.0
2020-12-30,2.024,2.08,2.017,2.08,2015601.0
2020-12-31,2.073,2.087,2.017,2.017,819324.0
2021-01-04,2.024,2.045,2.017,2.031,843379.0
2021-01-05,2.003,2.024,1.989,2.017,1013333.0
2021-01-06,1.996,2.024,1.989,2.01,1028634.0
2021-01-07,2.024,2.052,1.996,1.996,1159106.0
2021-01-08,2.031,2.031,1.985,2.01,964166.0
2021-01-11,2.031,2.045,2.003,2.01,910709.0
2021-01-12,2.017,2.038,2.01,2.01,1193762.0
2021-01-13,2.038,2.052,2.016,2.038,1521204.0
2021-01-14,2.034,2.056,1.983,2.005,1181372.0
2021-01-15,2.012,2.027,1.976,1.976,1792888.0
2021-01-18,1.976,2.012,1.936,1.962,980967.0
2021-01-19,1.976,1.998,1.962,1.983,984900.0
2021-01-20,1.969,1.983,1.954,1.976,1677898.0
2021-01-21,2.005,2.027,1.958,1.983,1404349.0
2021-01-22,1.962,1.998,1.962,1.998,901088.0
2021-01-25,1.998,2.02,1.998,2.005,768341.0
2021-01-27,2.012,2.012,1.969,1.983,1252650.0
2021-01-28,1.962,1.983,1.94,1.969,1306081.0
2021-01-29,1.976,2.012,1.976,1.976,1458274.0
2021-02-01,1.983,2.012,1.954,1.976,1119881.0
2021-02-02,1.983,2.005,1.954,1.969,867168.0
2021-02-03,1.976,2.02,1.969,2.005,900626.0
2021-02-04,2.02,2.02,1.954,1.954,1020176.0
2021-02-05,2.012,2.012,1.954,1.969,611351.0
2021-02-08,1.969,1.976,1.936,1.947,1045570.0
2021-02-09,1.94,1.962,1.904,1.911,1189665.0
2021-02-10,1.911,1.933,1.897,1.904,781808.0
2021-02-11,1.904,1.922,1.897,1.904,620009.0
2021-02-12,1.897,1.94,1.897,1.926,587549.0
2021-02-15,1.954,1.954,1.911,1.926,519116.0
2021-02-16,1.926,1.954,1.904,1.918,777149.0
2021-02-17,1.933,1.94,1.875,1.897,1291354.0
2021-02-18,1.897,1.954,1.889,1.947,1493501.0
2021-02-19,1.954,1.969,1.926,1.926,870818.0
2021-02-22,1.933,1.947,1.893,1.904,1270109.0
2021-02-23,1.911,1.954,1.897,1.947,1741526.0
2021-02-24,1.926,1.998,1.926,1.983,1522649.0
2021-02-25,1.998,2.041,1.983,1.983,1868326.0
2021-02-26,1.918,1.991,1.918,1.962,1752149.0
2021-03-01,1.998,2.02,1.965,1.983,1169904.0
2021-03-02,1.983,2.005,1.954,1.962,1110006.0
2021-03-03,1.962,1.998,1.958,1.991,782180.0
2021-03-04,1.991,2.02,1.933,1.962,1454004.0
2021-03-05,1.94,1.954,1.918,1.933,813932.0
2021-03-08,1.962,1.962,1.918,1.933,1492295.0
2021-03-09,1.954,1.991,1.933,1.94,966895.0
2021-03-10,1.969,1.969,1.926,1.926,739681.0
2021-03-11,1.94,1.954,1.897,1.918,1252130.0
2021-03-12,1.918,1.954,1.918,1.947,842981.0
2021-03-15,1.954,1.976,1.933,1.976,528612.0
2021-03-16,1.954,2.023,1.954,2.012,961581.0
2021-03-17,2.02,2.02,1.962,1.969,562578.0
2021-03-18,1.969,1.983,1.954,1.954,778734.0
2021-03-19,1.954,1.998,1.94,1.998,1345297.0
2021-03-22,1.962,2.02,1.954,1.998,1032759.0
2021-03-23,1.983,2.02,1.954,1.969,1213252.0
2021-03-24,1.962,1.991,1.962,1.969,794625.0
2021-03-25,1.976,2.005,1.969,1.998,1270383.0
2021-03-26,2.005,2.02,1.991,2.012,1326406.0
2021-03-29,2.027,2.041,2.005,2.005,1668400.0
2021-03-30,2.02,2.041,2.012,2.041,1259056.0
2021-03-31,2.049,2.056,2.027,2.034,970428.0
2021-04-01,2.034,2.038,2.005,2.02,723931.0
2021-04-06,2.041,2.049,2.02,2.027,622916.0
2021-04-07,2.02,2.049,2.02,2.027,781880.0
2021-04-08,2.041,2.052,2.02,2.041,1820465.0
2021-04-09,2.056,2.063,2.034,2.063,1232303.0
2021-04-12,2.07,2.07,2.034,2.063,505355.0
2021-04-13,2.063,2.078,2.056,2.063,777052.0
2021-04-14,2.07,2.078,2.049,2.056,938729.0
2021-04-15,2.07,2.078,2.034,2.063,735420.0
2021-04-16,2.078,2.121,2.07,2.114,1051333.0
2021-04-19,2.099,2.135,2.088,2.099,962409.0
2021-04-20,2.099,2.107,2.078,2.092,721338.0
2021-04-21,2.078,2.099,2.056,2.07,766157.0
2021-04-22,2.078,2.128,2.07,2.114,1852574.0
2021-04-23,2.135,2.135,2.103,2.121,660779.0
2021-04-26,2.121,2.128,2.099,2.128,1138771.0
2021-04-27,2.121,2.143,2.114,2.135,587360.0
2021-04-28,2.157,2.186,2.143,2.186,1331488.0
2021-04-29,2.186,2.215,2.179,2.208,1378856.0
2021-04-30,2.222,2.222,2.186,2.193,712448.0
2021-05-03,2.208,2.244,2.201,2.23,846007.0
2021-05-04,2.23,2.259,2.222,2.251,846065.0
2021-05-05,2.23,2.266,2.222,2.251,525455.0
2021-05-06,2.251,2.266,2.222,2.23,751176.0
2021-05-07,2.244,2.259,2.222,2.244,435404.0
2021-05-10,2.23,2.244,2.197,2.215,557729.0
2021-05-11,2.222,2.222,2.183,2.201,956455.0
2021-05-12,2.179,2.186,2.139,2.164,993553.0
2021-05-13,2.15,2.164,2.099,2.114,1131563.0
2021-05-14,2.164,2.164,2.114,2.143,1241371.0
2021-05-17,2.135,2.15,2.114,2.128,549393.0
2021-05-18,2.135,2.139,2.099,2.121,571844.0
2021-05-19,2.121,2.135,2.099,2.099,583453.0
2021-05-20,2.092,2.143,2.088,2.143,845509.0
2021-05-21,2.164,2.164,2.114,2.135,836214.0
2021-05-24,2.164,2.164,2.114,2.15,893022.0
2021-05-25,2.157,2.172,2.128,2.172,824322.0
2021-05-26,2.172,2.179,2.15,2.157,407915.0
2021-05-27,2.186,2.186,2.135,2.135,1158450.0
2021-05-28,2.172,2.179,2.128,2.179,685888.0
2021-05-31,2.186,2.193,2.157,2.179,572589.0
2021-06-01,2.157,2.186,2.157,2.179,762076.0
2021-06-02,2.172,2.201,2.15,2.201,1105129.0
2021-06-03,2.208,2.23,2.201,2.215,868361.0
2021-06-04,2.23,2.23,2.201,2.208,608993.0
2021-06-07,2.215,2.244,2.215,2.237,622124.0
2021-06-08,2.244,2.269,2.237,2.259,1103537.0
2021-06-09,2.266,2.295,2.244,2.259,1150548.0
2021-06-10,2.259,2.331,2.237,2.316,1442506.0
2021-06-11,2.316,2.324,2.287,2.295,604380.0
2021-06-15,2.295,2.316,2.273,2.295,1342605.0
2021-06-16,2.273,2.324,2.266,2.316,907521.0
2021-06-17,2.309,2.316,2.266,2.28,1436301.0
2021-06-18,2.295,2.295,2.251,2.273,1787235.0
2021-06-21,2.251,2.287,2.251,2.28,677353.0
2021-06-22,2.287,2.302,2.273,2.287,771545.0
2021-06-23,2.287,2.309,2.255,2.287,1132887.0
2021-06-24,2.295,2.345,2.287,2.331,1389983.0
2021-06-25,2.338,2.367,2.324,2.338,1487365.0
2021-06-28,2.375,2.375,2.315,2.36,1407646.0
2021-06-29,2.349,2.349,2.267,2.349,1190725.0
2021-06-30,2.364,2.404,2.334,2.341,1711868.0
2021-07-01,2.341,2.404,2.338,2.364,1868238.0
2021-07-02,2.364,2.438,2.356,2.438,2515445.0
2021-07-05,2.423,2.497,2.423,2.438,2670597.0
2021-07-06,2.438,2.438,2.386,2.423,1636854.0
2021-07-07,2.43,2.438,2.386,2.401,2541188.0
2021-07-08,2.43,2.43,2.371,2.371,2030608.0
2021-07-09,2.364,2.401,2.334,2.378,1530740.0
2021-07-12,2.408,2.408,2.382,2.401,923779.0
2021-07-13,2.401,2.408,2.378,2.378,948121.0
2021-07-14,2.401,2.408,2.378,2.386,604226.0
2021-07-15,2.393,2.401,2.349,2.356,791355.0
2021-07-16,2.319,2.364,2.304,2.341,1329890.0
2021-07-19,2.312,2.356,2.312,2.341,753790.0
2021-07-20,2.356,2.356,2.319,2.349,1951511.0
2021-07-21,2.356,2.386,2.349,2.356,1379965.0
2021-07-22,2.371,2.371,2.349,2.356,883912.0
2021-07-23,2.349,2.386,2.349,2.378,966888.0
2021-07-26,2.341,2.378,2.341,2.371,898626.0
2021-07-27,2.393,2.393,2.323,2.341,1873446.0
2021-07-28,2.356,2.386,2.356,2.371,1231706.0
2021-07-29,2.326,2.356,2.312,2.326,1117181.0
2021-07-30,2.334,2.356,2.312,2.356,1429446.0
2021-08-02,2.356,2.371,2.345,2.356,1063560.0
2021-08-03,2.341,2.371,2.341,2.356,834875.0
2021-08-04,2.371,2.378,2.356,2.371,587258.0
2021-08-05,2.371,2.427,2.36,2.416,1230917.0
2021-08-06,2.423,2.43,2.401,2.408,1069727.0
2021-08-09,2.386,2.423,2.386,2.423,730947.0
2021-08-10,2.43,2.445,2.386,2.408,512885.0
2021-08-11,2.416,2.416,2.397,2.401,654690.0
2021-08-12,2.378,2.408,2.371,2.393,930427.0
2021-08-13,2.408,2.423,2.401,2.416,650033.0
2021-08-16,2.416,2.442,2.408,2.43,1030030.0
2021-08-17,2.408,2.453,2.401,2.416,1086463.0
2021-08-18,2.423,2.486,2.416,2.475,2197701.0
2021-08-19,2.49,2.497,2.445,2.475,1956406.0
2021-08-20,2.475,2.542,2.468,2.527,1914146.0
2021-08-23,2.531,2.583,2.531,2.575,1833382.0
2021-08-24,2.575,2.575,2.538,2.546,1316695.0
2021-08-25,2.553,2.553,2.516,2.516,797420.0
2021-08-26,2.531,2.553,2.516,2.538,1343603.0
2021-08-27,2.546,2.553,2.523,2.546,929749.0
2021-08-30,2.561,2.598,2.553,2.583,1410411.0
2021-08-31,2.583,2.616,2.553,2.605,1441246.0
2021-09-01,2.59,2.613,2.575,2.59,890866.0
2021-09-02,2.523,2.568,2.464,2.531,1326707.0
2021-09-03,2.531,2.587,2.516,2.575,3898666.0
2021-09-06,2.605,2.665,2.598,2.635,2931305.0
2021-09-07,2.65,2.665,2.62,2.665,2521483.0
2021-09-08,2.672,2.702,2.642,2.672,3489994.0
2021-09-09,2.65,2.687,2.624,2.65,3474651.0
2021-09-10,2.642,2.665,2.628,2.65,2019376.0
2021-09-13,2.642,2.665,2.59,2.65,2901934.0
2021-09-14,2.642,2.672,2.628,2.672,2384254.0
2021-09-15,2.672,2.695,2.657,2.687,2933481.0
2021-09-16,2.695,2.702,2.672,2.695,3802263.0
2021-09-17,2.665,2.732,2.635,2.695,15676110.0
2021-09-20,2.68,2.713,2.661,2.687,2149571.0
2021-09-21,2.672,2.702,2.635,2.695,2421402.0
2021-09-22,2.695,2.762,2.687,2.717,2988894.0
2021-09-23,2.724,2.754,2.721,2.732,1909584.0
2021-09-24,2.739,2.739,2.672,2.687,1492453.0
2021-09-27,2.68,2.717,2.665,2.702,1104367.0
2021-09-28,2.695,2.709,2.672,2.672,1542044.0
2021-09-29,2.546,2.635,2.531,2.613,2550725.0
2021-09-30,2.628,2.657,2.62,2.642,1757731.0
2021-10-01,2.561,2.635,2.561,2.605,1892904.0
2021-10-04,2.62,2.665,2.62,2.65,883354.0
2021-10-05,2.605,2.65,2.605,2.635,1375609.0
2021-10-06,2.613,2.657,2.613,2.628,1603430.0
2021-10-07,2.642,2.661,2.635,2.657,1438686.0
2021-10-08,2.657,2.665,2.635,2.642,1168394.0
2021-10-11,2.657,2.672,2.628,2.642,928360.0
2021-10-12,2.62,2.657,2.609,2.628,1213831.0
2021-10-13,2.642,2.702,2.642,2.687,1134124.0
2021-10-14,2.702,2.717,2.657,2.68,2122080.0
2021-10-15,2.657,2.709,2.62,2.709,2264047.0
2021-10-18,2.717,2.717,2.635,2.65,1824976.0
2021-10-19,2.665,2.702,2.65,2.657,1529321.0
2021-10-20,2.68,2.68,2.65,2.65,985950.0
2021-10-21,2.687,2.724,2.669,2.687,1939754.0
2021-10-22,2.687,2.754,2.687,2.739,1227843.0
2021-10-25,2.754,2.765,2.721,2.739,781301.0
2021-10-26,2.754,2.776,2.702,2.717,1368725.0
2021-10-27,2.717,2.739,2.68,2.702,1266151.0
2021-10-28,2.702,2.717,2.68,2.717,1053332.0
2021-10-29,2.732,2.747,2.657,2.657,1237269.0
2021-11-01,2.672,2.687,2.642,2.657,1121674.0
2021-11-02,2.65,2.68,2.613,2.665,829585.0
2021-11-03,2.68,2.702,2.657,2.68,894552.0
2021-11-04,2.702,2.702,2.68,2.695,884346.0
2021-11-05,2.702,2.732,2.687,2.702,749652.0
2021-11-08,2.739,2.739,2.665,2.687,1596296.0
2021-11-09,2.68,2.702,2.657,2.657,1135292.0
2021-11-10,2.672,2.687,2.657,2.672,687499.0
2021-11-11,2.672,2.68,2.616,2.635,1094523.0
2021-11-12,2.65,2.65,2.62,2.62,688553.0
2021-11-15,2.635,2.68,2.598,2.605,850454.0
2021-11-16,2.605,2.609,2.575,2.59,1334484.0
2021-11-17,2.613,2.642,2.598,2.628,1042088.0
2021-11-18,2.642,2.672,2.635,2.642,744656.0
2021-11-19,2.628,2.683,2.605,2.672,699131.0
2021-11-22,2.65,2.68,2.635,2.657,567119.0
2021-11-23,2.65,2.687,2.62,2.687,326283.0
2021-11-24,2.628,2.702,2.628,2.687,806350.0
2021-11-25,2.687,2.732,2.68,2.717,481025.0
2021-11-26,2.717,2.739,2.676,2.68,582341.0
2021-11-29,2.672,2.68,2.628,2.657,1036055.0
2021-11-30,2.642,2.698,2.642,2.672,1491144.0
2021-12-01,2.65,2.68,2.605,2.62,1155692.0
2021-12-02,2.605,2.628,2.575,2.59,861096.0
2021-12-03,2.575,2.628,2.575,2.62,678374.0
2021-12-06,2.635,2.665,2.62,2.635,1162412.0
2021-12-07,2.642,2.665,2.613,2.62,2182486.0
2021-12-08,2.642,2.642,2.598,2.642,1938248.0
2021-12-09,2.62,2.65,2.62,2.635,922496.0
2021-12-10,2.59,2.628,2.59,2.62,809115.0
2021-12-13,2.62,2.665,2.605,2.642,863703.0
2021-12-14,2.62,2.717,2.62,2.702,1270554.0
2021-12-15,2.665,2.702,2.635,2.68,755444.0
2021-12-16,2.724,2.754,2.717,2.747,2496524.0
2021-12-17,2.754,2.814,2.732,2.814,4645699.0
2021-12-20,2.814,2.814,2.762,2.791,1610005.0
2021-12-21,2.784,2.84,2.784,2.799,1061249.0
2021-12-22,2.791,2.799,2.762,2.776,662871.0
2021-12-23,2.806,2.829,2.762,2.821,781679.0
2021-12-24,2.881,2.881,2.829,2.866,282091.0
2021-12-29,2.903,2.918,2.857,2.91,1103567.0
2021-12-30,2.916,2.969,2.855,2.954,1399430.0
2021-12-31,2.87,2.939,2.87,2.886,672117.0
2022-01-04,2.886,2.969,2.886,2.954,657993.0
2022-01-05,2.939,2.969,2.87,2.939,755806.0
2022-01-06,2.924,2.924,2.832,2.848,762842.0
2022-01-07,2.817,2.905,2.817,2.87,771143.0
2022-01-10,2.84,2.87,2.825,2.855,663426.0
2022-01-11,2.817,2.87,2.794,2.794,1025895.0
2022-01-12,2.794,2.825,2.764,2.787,879721.0
2022-01-13,2.825,2.825,2.779,2.802,576795.0
2022-01-14,2.794,2.81,2.749,2.771,1034351.0
2022-01-17,2.741,2.794,2.711,2.771,449625.0
2022-01-18,2.756,2.794,2.752,2.764,518568.0
2022-01-19,2.749,2.787,2.749,2.756,696863.0
2022-01-20,2.718,2.756,2.688,2.703,683718.0
2022-01-21,2.665,2.688,2.627,2.634,678053.0
2022-01-24,2.589,2.688,2.589,2.673,1129650.0
2022-01-25,2.726,2.733,2.581,2.612,1640720.0
2022-01-27,2.551,2.612,2.459,2.528,2045334.0
2022-01-28,2.513,2.589,2.505,2.581,2547880.0
2022-01-31,2.543,2.627,2.543,2.612,858450.0
2022-02-01,2.612,2.642,2.596,2.627,790336.0
2022-02-02,2.612,2.661,2.604,2.642,547067.0
2022-02-03,2.596,2.65,2.566,2.634,554029.0
2022-02-04,2.604,2.657,2.604,2.642,758523.0
2022-02-07,2.596,2.65,2.596,2.627,853451.0
2022-02-08,2.627,2.673,2.627,2.642,687540.0
2022-02-09,2.673,2.726,2.634,2.695,1151024.0
2022-02-10,2.695,2.718,2.684,2.711,796010.0
2022-02-11,2.642,2.703,2.634,2.657,704557.0
2022-02-14,2.665,2.695,2.646,2.673,1054755.0
2022-02-15,2.634,2.665,2.612,2.642,820068.0
2022-02-16,2.703,2.703,2.642,2.673,650091.0
2022-02-17,2.779,2.779,2.673,2.695,837680.0
2022-02-18,2.634,2.733,2.634,2.688,942072.0
2022-02-21,2.65,2.68,2.627,2.68,680486.0
2022-02-22,2.612,2.673,2.612,2.642,822298.0
2022-02-23,2.65,2.669,2.627,2.657,816291.0
2022-02-24,2.551,2.627,2.551,2.566,991852.0
2022-02-25,2.566,2.608,2.558,2.596,693489.0
2022-02-28,2.642,2.688,2.612,2.673,1527927.0
2022-03-01,2.68,2.711,2.65,2.65,2078374.0
2022-03-02,2.612,2.634,2.581,2.596,956072.0
2022-03-03,2.642,2.642,2.581,2.581,718563.0
2022-03-04,2.589,2.657,2.566,2.604,790783.0
2022-03-07,2.665,2.665,2.558,2.581,868511.0
2022-03-08,2.627,2.627,2.574,2.574,736995.0
2022-03-09,2.581,2.627,2.581,2.612,942376.0
2022-03-10,2.627,2.688,2.627,2.665,1637120.0
2022-03-11,2.673,2.703,2.604,2.619,1220079.0
2022-03-14,2.634,2.673,2.634,2.642,743315.0
2022-03-15,2.634,2.688,2.627,2.657,934822.0
2022-03-16,2.65,2.676,2.634,2.657,1221893.0
2022-03-17,2.733,2.749,2.688,2.711,2179353.0
2022-03-18,2.596,2.596,2.535,2.551,6556722.0
2022-03-21,2.558,2.558,2.528,2.535,2878471.0
2022-03-22,2.543,2.551,2.513,2.535,1755857.0
2022-03-23,2.551,2.566,2.535,2.543,1982325.0
2022-03-24,2.543,2.551,2.528,2.528,1457766.0
2022-03-25,2.543,2.574,2.535,2.551,2565840.0
2022-03-28,2.558,2.574,2.535,2.535,1636034.0
2022-03-29,2.543,2.566,2.528,2.528,3209079.0
2022-03-30,2.543,2.551,2.528,2.535,2937943.0
2022-03-31,2.535,2.543,2.513,2.52,3505547.0
2022-04-01,2.513,2.528,2.49,2.513,1506126.0
2022-04-04,2.543,2.574,2.528,2.558,3258012.0
2022-04-05,2.558,2.581,2.551,2.551,1751064.0
2022-04-06,2.551,2.589,2.551,2.566,1550608.0
2022-04-07,2.566,2.574,2.535,2.535,911804.0
2022-04-08,2.574,2.574,2.543,2.543,1271789.0
2022-04-11,2.535,2.566,2.535,2.543,906750.0
2022-04-12,2.558,2.566,2.535,2.535,1304679.0
2022-04-13,2.551,2.566,2.528,2.551,1194658.0
2022-04-14,2.551,2.574,2.543,2.551,983286.0
2022-04-19,2.566,2.566,2.543,2.551,741014.0
2022-04-20,2.558,2.589,2.543,2.543,1082916.0
2022-04-21,2.574,2.604,2.558,2.596,1248348.0
2022-04-22,2.596,2.596,2.543,2.551,709665.0
2022-04-26,2.535,2.543,2.497,2.497,1203418.0
2022-04-27,2.482,2.543,2.482,2.49,2376955.0
2022-04-28,2.49,2.528,2.49,2.497,1395702.0
2022-04-29,2.543,2.543,2.475,2.505,1441715.0
2022-05-02,2.49,2.513,2.467,2.505,1905440.0
2022-05-03,2.497,2.505,2.467,2.467,1647255.0
2022-05-04,2.452,2.49,2.414,2.421,1225677.0
2022-05-05,2.429,2.459,2.414,2.452,1064542.0
2022-05-06,2.406,2.436,2.36,2.36,1548769.0
2022-05-09,2.345,2.345,2.25,2.254,1726357.0
2022-05-10,2.223,2.235,2.178,2.231,2139845.0
2022-05-11,2.208,2.269,2.208,2.261,1801333.0
2022-05-12,2.216,2.246,2.189,2.223,2231769.0
2022-05-13,2.208,2.277,2.185,2.261,3062730.0
2022-05-16,2.269,2.284,2.239,2.239,1228922.0
2022-05-17,2.246,2.254,2.216,2.246,1165606.0
2022-05-18,2.254,2.265,2.239,2.261,2482288.0
2022-05-19,2.231,2.277,2.223,2.254,1601350.0
2022-05-20,2.254,2.292,2.246,2.246,1079215.0
2022-05-23,2.315,2.33,2.239,2.254,1062162.0
2022-05-24,2.239,2.246,2.193,2.208,2765165.0
2022-05-25,2.208,2.231,2.185,2.208,1904846.0
2022-05-26,2.223,2.246,2.2,2.216,2366327.0
2022-05-27,2.239,2.246,2.2,2.239,1690319.0
2022-05-30,2.269,2.269,2.223,2.239,997800.0
2022-05-31,2.239,2.239,2.2,2.231,6406676.0
2022-06-01,2.261,2.269,2.239,2.261,2024153.0
2022-06-02,2.223,2.246,2.216,2.239,1172172.0
2022-06-03,2.277,2.284,2.239,2.246,1408293.0
2022-06-06,2.239,2.277,2.239,2.269,1960661.0
2022-06-07,2.254,2.254,2.178,2.2,1879799.0
2022-06-08,2.223,2.239,2.193,2.2,1343204.0
2022-06-09,2.185,2.2,2.124,2.155,2128539.0
2022-06-10,2.124,2.147,2.071,2.086,1874241.0
2022-06-14,2.048,2.071,2.018,2.056,4519611.0
2022-06-15,2.056,2.056,1.961,1.98,3355068.0
2022-06-16,2.01,2.048,1.964,1.98,2837913.0
2022-06-17,1.942,2.018,1.919,1.995,8311263.0
2022-06-20,2.056,2.079,2.01,2.063,1665612.0
2022-06-21,2.086,2.086,2.033,2.041,1554753.0
2022-06-22,2.041,2.056,2.018,2.018,2570029.0
2022-06-23,2.079,2.094,2.033,2.033,2687646.0
2022-06-24,2.056,2.09,2.048,2.086,1881774.0
2022-06-27,2.094,2.147,2.079,2.079,1122897.0
2022-06-28,2.079,2.117,2.079,2.101,1807023.0
2022-06-29,2.079,2.103,2.055,2.071,2291397.0
2022-06-30,2.105,2.112,2.026,2.026,2308994.0
2022-07-01,2.049,2.105,2.049,2.073,1325988.0
2022-07-04,2.105,2.144,2.097,2.105,828080.0
2022-07-05,2.128,2.128,2.065,2.073,1052641.0
2022-07-06,2.065,2.128,2.065,2.128,1492342.0
2022-07-07,2.136,2.148,2.12,2.128,1789380.0
2022-07-08,2.144,2.183,2.12,2.136,749892.0
2022-07-11,2.152,2.152,2.112,2.12,715319.0
2022-07-12,2.183,2.183,2.128,2.128,1217542.0
2022-07-13,2.168,2.175,2.136,2.16,1344508.0
2022-07-14,2.152,2.183,2.14,2.168,1879669.0
2022-07-15,2.144,2.195,2.128,2.183,1439357.0
2022-07-18,2.246,2.262,2.168,2.175,1630913.0
2022-07-19,2.199,2.199,2.168,2.191,1141536.0
2022-07-20,2.223,2.223,2.183,2.215,1203481.0
2022-07-21,2.207,2.223,2.191,2.215,903917.0
2022-07-22,2.207,2.238,2.207,2.215,1363232.0
2022-07-25,2.207,2.231,2.207,2.207,902284.0
2022-07-26,2.223,2.231,2.191,2.231,1199421.0
2022-07-27,2.231,2.246,2.215,2.238,713083.0
2022-07-28,2.254,2.278,2.238,2.27,768398.0
2022-07-29,2.325,2.325,2.294,2.309,1174800.0
2022-08-01,2.325,2.333,2.278,2.302,1440187.0
2022-08-02,2.302,2.317,2.262,2.278,896098.0
2022-08-03,2.262,2.278,2.215,2.246,1376056.0
2022-08-04,2.27,2.278,2.238,2.262,1135858.0
2022-08-05,2.27,2.286,2.246,2.262,516268.0
2022-08-08,2.246,2.27,2.223,2.231,1112083.0
2022-08-09,2.191,2.262,2.191,2.254,856290.0
2022-08-10,2.231,2.262,2.231,2.246,667662.0
2022-08-11,2.27,2.294,2.246,2.278,986488.0
2022-08-12,2.278,2.302,2.254,2.254,990337.0
2022-08-15,2.27,2.278,2.254,2.278,1352608.0
2022-08-16,2.294,2.309,2.246,2.254,1145550.0
2022-08-17,2.254,2.262,2.223,2.231,1055174.0
2022-08-18,2.231,2.242,2.207,2.231,1606657.0
2022-08-19,2.238,2.246,2.183,2.191,1147050.0
2022-08-22,2.183,2.215,2.16,2.168,985724.0
2022-08-23,2.16,2.168,2.136,2.136,1228105.0
2022-08-24,2.136,2.16,2.12,2.12,1052870.0
2022-08-25,2.128,2.168,2.112,2.168,1414106.0
2022-08-26,2.175,2.191,2.152,2.152,1094599.0
2022-08-29,2.12,2.128,2.105,2.128,1217643.0
2022-08-30,2.12,2.144,2.112,2.128,1294486.0
2022-08-31,2.152,2.175,2.12,2.144,1835092.0
2022-09-01,2.112,2.144,2.073,2.105,996374.0
2022-09-02,2.097,2.144,2.097,2.12,710921.0
2022-09-05,2.144,2.152,2.112,2.112,685707.0
2022-09-06,2.105,2.136,2.089,2.112,729855.0
2022-09-07,2.112,2.128,2.065,2.073,1747256.0
2022-09-08,2.097,2.136,2.081,2.136,1164403.0
2022-09-09,2.128,2.144,2.101,2.112,1065380.0
2022-09-12,2.128,2.136,2.112,2.112,706476.0
2022-09-13,2.136,2.199,2.136,2.183,1473788.0
2022-09-14,2.144,2.144,2.057,2.057,1268744.0
2022-09-15,2.081,2.089,2.049,2.081,2128494.0
2022-09-16,2.057,2.105,2.049,2.081,3156706.0
2022-09-19,2.081,2.152,2.081,2.136,2033697.0
2022-09-20,2.136,2.152,2.089,2.089,1177544.0
2022-09-21,2.081,2.105,2.065,2.089,1928413.0
2022-09-23,2.081,2.089,2.006,2.018,2557533.0
2022-09-26,2.002,2.045,1.978,1.986,1871651.0
2022-09-27,1.971,1.986,1.923,1.931,1855216.0
2022-09-28,1.963,1.974,1.907,1.955,2483053.0
2022-09-29,1.971,2.01,1.955,1.971,2270030.0
2022-09-30,1.971,1.986,1.931,1.963,2435430.0
2022-10-03,1.971,1.986,1.947,1.978,824108.0
2022-10-04,2.002,2.041,1.986,2.041,1533428.0
2022-10-05,2.041,2.065,2.034,2.034,1531573.0
2022-10-06,1.994,2.034,1.978,2.034,1377107.0
2022-10-07,1.986,2.041,1.982,1.994,915611.0
2022-10-10,1.978,2.002,1.951,1.978,1100645.0
2022-10-11,1.971,1.986,1.955,1.955,913837.0
2022-10-12,1.971,1.994,1.963,1.986,916662.0
2022-10-13,1.994,1.994,1.923,1.955,1240618.0
2022-10-14,1.971,1.998,1.963,1.994,742115.0
2022-10-17,1.986,1.986,1.955,1.955,768236.0
2022-10-18,1.994,2.018,1.986,2.01,1020117.0
2022-10-19,2.041,2.041,2.018,2.026,838009.0
2022-10-20,2.002,2.026,1.959,1.986,1734550.0
2022-10-21,1.971,2.002,1.947,1.947,922532.0
2022-10-24,2.002,2.026,1.986,2.002,1539793.0
2022-10-25,2.002,2.034,1.994,2.034,1192247.0
2022-10-26,2.057,2.097,2.041,2.097,1123040.0
2022-10-27,2.097,2.136,2.073,2.12,2228595.0
2022-10-28,2.112,2.144,2.089,2.136,947527.0
2022-10-31,2.16,2.223,2.144,2.207,1933826.0
2022-11-01,2.199,2.227,2.183,2.215,1472731.0
2022-11-02,2.207,2.254,2.183,2.207,5246826.0
2022-11-03,2.168,2.171,2.136,2.152,1105696.0
2022-11-04,2.152,2.179,2.128,2.128,995439.0
2022-11-07,2.112,2.148,2.112,2.12,1025160.0
2022-11-08,2.089,2.116,2.089,2.089,1392485.0
2022-11-09,2.097,2.12,2.097,2.12,1328630.0
2022-11-10,2.136,2.152,2.112,2.12,1024675.0
2022-11-11,2.183,2.207,2.16,2.168,1334857.0
2022-11-14,2.168,2.175,2.12,2.128,925422.0
2022-11-15,2.144,2.152,2.12,2.12,1119246.0
2022-11-16,2.128,2.152,2.12,2.12,856380.0
2022-11-17,2.144,2.16,2.112,2.152,1086667.0
2022-11-18,2.16,2.175,2.136,2.152,750408.0
2022-11-21,2.168,2.183,2.144,2.152,497370.0
2022-11-22,2.183,2.183,2.136,2.16,731087.0
2022-11-23,2.183,2.183,2.12,2.128,766262.0
2022-11-24,2.144,2.144,2.12,2.128,726888.0
2022-11-25,2.136,2.136,2.128,2.136,1026647.0
2022-11-28,2.152,2.152,2.128,2.128,993181.0
2022-11-29,2.136,2.144,2.12,2.128,1257863.0
2022-11-30,2.128,2.191,2.112,2.168,2262443.0
2022-12-01,2.175,2.183,2.156,2.183,1684972.0
2022-12-02,2.168,2.199,2.152,2.16,1552585.0
2022-12-05,2.16,2.175,2.144,2.16,841460.0
2022-12-06,2.152,2.168,2.144,2.152,1075087.0
2022-12-07,2.144,2.16,2.14,2.152,1463714.0
2022-12-08,2.152,2.175,2.136,2.152,1273629.0
2022-12-09,2.183,2.183,2.12,2.128,720239.0
2022-12-12,2.136,2.152,2.12,2.152,1364274.0
2022-12-13,2.183,2.183,2.152,2.175,934578.0
2022-12-14,2.199,2.231,2.191,2.199,2299969.0
2022-12-15,2.223,2.223,2.168,2.168,1703365.0
2022-12-16,2.16,2.183,2.136,2.183,1895564.0
2022-12-19,2.16,2.191,2.152,2.152,563703.0
2022-12-20,2.183,2.183,2.081,2.081,1454152.0
2022-12-21,2.105,2.168,2.089,2.152,1108582.0
2022-12-22,2.168,2.168,2.14,2.16,1068750.0
2022-12-23,2.152,2.16,2.128,2.16,751526.0
2022-12-28,2.168,2.168,2.119,2.144,1109316.0
2022-12-29,2.152,2.16,2.115,2.16,1772350.0
2022-12-30,2.209,2.209,2.136,2.144,976550.0
2023-01-03,2.152,2.177,2.103,2.103,1395352.0
2023-01-04,2.128,2.136,2.103,2.128,915102.0
2023-01-05,2.128,2.168,2.124,2.144,813209.0
2023-01-06,2.119,2.144,2.111,2.111,650670.0
2023-01-09,2.144,2.193,2.119,2.128,992133.0
2023-01-10,2.128,2.152,2.103,2.119,680352.0
2023-01-11,2.136,2.144,2.111,2.144,560294.0
2023-01-12,2.193,2.193,2.152,2.177,1682654.0
2023-01-13,2.185,2.193,2.152,2.193,1095844.0
2023-01-16,2.193,2.201,2.168,2.201,1306160.0
2023-01-17,2.209,2.217,2.193,2.217,766706.0
2023-01-18,2.225,2.234,2.201,2.209,1121581.0
2023-01-19,2.209,2.25,2.201,2.209,1064614.0
2023-01-20,2.225,2.225,2.185,2.201,846722.0
2023-01-23,2.209,2.209,2.168,2.193,502468.0
2023-01-24,2.185,2.258,2.177,2.25,993388.0
2023-01-25,2.25,2.274,2.234,2.258,1673748.0
2023-01-27,2.274,2.282,2.246,2.266,858016.0
2023-01-30,2.274,2.295,2.266,2.282,755456.0
2023-01-31,2.299,2.299,2.266,2.274,901165.0
2023-02-01,2.291,2.331,2.291,2.331,918181.0
2023-02-02,2.38,2.397,2.335,2.348,1876108.0
2023-02-03,2.38,2.405,2.348,2.405,1530641.0
2023-02-06,2.405,2.429,2.364,2.388,1411568.0
2023-02-07,2.38,2.405,2.323,2.331,1484761.0
2023-02-08,2.331,2.364,2.307,2.315,1248077.0
2023-02-09,2.299,2.327,2.291,2.299,897134.0
2023-02-10,2.291,2.319,2.278,2.291,1032887.0
2023-02-13,2.274,2.307,2.274,2.291,521234.0
2023-02-14,2.364,2.372,2.295,2.299,698291.0
2023-02-15,2.315,2.348,2.315,2.323,978658.0
2023-02-16,2.413,2.568,2.405,2.494,5306824.0
2023-02-17,2.47,2.478,2.38,2.397,3584892.0
2023-02-20,2.397,2.397,2.299,2.307,1320523.0
2023-02-21,2.299,2.315,2.266,2.274,789218.0
2023-02-22,2.274,2.34,2.266,2.282,1048276.0
2023-02-23,2.266,2.307,2.266,2.299,844526.0
2023-02-24,2.454,2.454,2.299,2.307,1463146.0
2023-02-27,2.282,2.311,2.278,2.299,785653.0
2023-02-28,2.299,2.34,2.282,2.315,1506322.0
2023-03-01,2.299,2.323,2.282,2.282,621636.0
2023-03-02,2.299,2.315,2.254,2.258,1214456.0
2023-03-03,2.25,2.274,2.242,2.258,584037.0
2023-03-06,2.282,2.299,2.266,2.291,522695.0
2023-03-07,2.282,2.307,2.242,2.266,1248671.0
2023-03-08,2.274,2.291,2.234,2.234,815706.0
2023-03-09,2.242,2.258,2.217,2.234,1278345.0
2023-03-10,2.209,2.234,2.185,2.193,839944.0
2023-03-13,2.185,2.209,2.16,2.177,663666.0
2023-03-14,2.168,2.193,2.132,2.185,1438279.0
2023-03-15,2.185,2.201,2.168,2.193,1257769.0
2023-03-16,2.177,2.209,2.152,2.16,2558056.0
2023-03-17,2.144,2.152,2.103,2.103,2960211.0
2023-03-20,2.103,2.111,2.058,2.062,1597518.0
2023-03-21,2.062,2.103,2.062,2.087,2194917.0
2023-03-22,2.103,2.103,2.062,2.079,2157759.0
2023-03-23,2.054,2.066,2.046,2.062,2008830.0
2023-03-24,2.046,2.071,2.046,2.062,524098.0
2023-03-27,2.095,2.103,2.079,2.087,683042.0
2023-03-28,2.087,2.103,2.062,2.103,1267632.0
2023-03-29,2.095,2.111,2.087,2.103,1320291.0
2023-03-30,2.136,2.144,2.103,2.111,1358725.0
2023-03-31,2.144,2.16,2.119,2.119,1679416.0
2023-04-03,2.144,2.168,2.136,2.152,689529.0
2023-04-04,2.152,2.164,2.128,2.16,977118.0
2023-04-05,2.168,2.185,2.144,2.144,724128.0
2023-04-06,2.136,2.152,2.103,2.119,832916.0
2023-04-11,2.144,2.144,2.111,2.119,1314436.0
2023-04-12,2.128,2.144,2.111,2.136,1029916.0
2023-04-13,2.128,2.16,2.119,2.152,685496.0
2023-04-14,2.119,2.148,2.119,2.144,598966.0
2023-04-17,2.152,2.185,2.136,2.185,1081852.0
2023-04-18,2.177,2.185,2.136,2.144,1158815.0
2023-04-19,2.144,2.152,2.128,2.152,882752.0
2023-04-20,2.16,2.189,2.152,2.177,817081.0
2023-04-21,2.16,2.181,2.16,2.16,361658.0
2023-04-24,2.185,2.185,2.144,2.177,660653.0
2023-04-26,2.16,2.189,2.152,2.168,1494599.0
2023-04-27,2.177,2.193,2.152,2.16,509458.0
2023-04-28,2.193,2.193,2.152,2.168,1873874.0
2023-05-01,2.193,2.201,2.177,2.193,337663.0
2023-05-02,2.185,2.201,2.152,2.152,1047514.0
2023-05-03,2.144,2.16,2.103,2.111,899844.0
2023-05-04,2.103,2.16,2.103,2.152,580625.0
2023-05-05,2.168,2.193,2.144,2.177,561534.0
2023-05-08,2.185,2.225,2.177,2.225,863995.0
2023-05-09,2.193,2.201,2.177,2.177,1142542.0
2023-05-10,2.177,2.217,2.177,2.209,896890.0
2023-05-11,2.209,2.217,2.193,2.201,537175.0
2023-05-12,2.201,2.221,2.193,2.209,588183.0
2023-05-15,2.209,2.242,2.201,2.234,631452.0
2023-05-16,2.225,2.258,2.217,2.242,895774.0
2023-05-17,2.225,2.234,2.209,2.209,728010.0
2023-05-18,2.225,2.234,2.185,2.185,671738.0
2023-05-19,2.185,2.193,2.144,2.152,841333.0
2023-05-22,2.16,2.16,2.111,2.111,1090729.0
2023-05-23,2.119,2.128,2.103,2.111,769429.0
2023-05-24,2.095,2.103,2.079,2.103,1612201.0
2023-05-25,2.087,2.111,2.079,2.111,1179872.0
2023-05-26,2.095,2.111,2.087,2.103,548125.0
2023-05-29,2.119,2.14,2.103,2.136,604979.0
2023-05-30,2.144,2.144,2.103,2.111,519017.0
2023-05-31,2.103,2.119,2.079,2.095,2465956.0
2023-06-01,2.103,2.119,2.095,2.111,775098.0
2023-06-02,2.128,2.128,2.103,2.111,693211.0
2023-06-05,2.136,2.144,2.103,2.103,429108.0
2023-06-06,2.103,2.128,2.087,2.111,802141.0
2023-06-07,2.119,2.144,2.087,2.136,1518487.0
2023-06-08,2.168,2.168,2.103,2.111,1950943.0
2023-06-09,2.119,2.136,2.095,2.103,1021852.0
2023-06-13,2.111,2.16,2.111,2.152,2705868.0
2023-06-14,2.16,2.185,2.103,2.103,2631442.0
2023-06-15,2.103,2.103,2.103,2.103,0.0
2023-06-16,2.103,2.103,2.103,2.103,0.0
2023-06-19,2.225,2.258,2.201,2.225,5794057.0
2023-06-20,2.242,2.258,2.209,2.242,2180424.0
2023-06-21,2.234,2.246,2.201,2.201,1451066.0
2023-06-22,2.201,2.201,2.16,2.16,1489298.0
2023-06-23,2.152,2.168,2.128,2.136,1835566.0
2023-06-26,2.128,2.144,2.111,2.119,1967996.0
2023-06-27,2.136,2.185,2.119,2.16,1354267.0
2023-06-28,2.168,2.25,2.168,2.25,1874039.0
2023-06-29,2.258,2.283,2.232,2.266,2951374.0
2023-06-30,2.286,2.286,2.206,2.27,2093152.0
2023-07-03,2.27,2.278,2.202,2.236,1680632.0
2023-07-04,2.227,2.253,2.223,2.236,2010732.0
2023-07-05,2.227,2.261,2.219,2.219,1440993.0
2023-07-06,2.219,2.227,2.211,2.211,911960.0
2023-07-07,2.194,2.219,2.168,2.185,3016747.0
2023-07-10,2.194,2.211,2.177,2.185,937548.0
2023-07-11,2.194,2.194,2.177,2.177,1888457.0
2023-07-12,2.185,2.211,2.185,2.202,1543722.0
2023-07-13,2.219,2.278,2.219,2.278,2286988.0
2023-07-14,2.295,2.295,2.253,2.278,1064754.0
2023-07-17,2.278,2.286,2.265,2.278,835724.0
2023-07-18,2.278,2.286,2.244,2.253,1677236.0
2023-07-19,2.244,2.303,2.244,2.286,1631996.0
2023-07-20,2.303,2.303,2.261,2.261,1188797.0
2023-07-21,2.253,2.27,2.211,2.236,1571287.0
2023-07-24,2.219,2.223,2.194,2.202,1659391.0
2023-07-25,2.219,2.219,2.202,2.219,2034721.0
2023-07-26,2.202,2.244,2.202,2.211,944699.0
2023-07-27,2.219,2.295,2.219,2.27,1320646.0
2023-07-28,2.253,2.27,2.211,2.244,1051910.0
2023-07-31,2.253,2.27,2.236,2.244,784554.0
2023-08-01,2.025,2.025,1.101,1.152,667429.0
2023-08-02,1.147,1.177,1.114,1.114,510406.0
2023-08-03,1.105,1.122,1.046,1.067,1128362.0
2023-08-04,1.067,1.109,1.042,1.055,1221497.0
2023-08-07,1.025,1.08,1.025,1.046,924191.0
2023-08-08,1.042,1.042,1.004,1.021,1680618.0
2023-08-09,1.012,1.029,1.0,1.012,2311720.0
2023-08-10,1.025,1.025,1.0,1.021,1022870.0
2023-08-11,1.021,1.034,1.012,1.029,987272.0
2023-08-14,1.029,1.038,1.004,1.004,1868800.0
2023-08-15,1.0,1.008,0.97,0.974,1642447.0
2023-08-16,0.979,0.983,0.949,0.966,2728827.0
2023-08-17,0.953,0.962,0.911,0.911,3113336.0
2023-08-18,0.953,1.021,0.949,1.004,3442626.0
2023-08-21,0.996,1.0,0.983,0.991,1657930.0
2023-08-22,0.97,0.991,0.949,0.979,2250404.0
2023-08-23,1.0,1.0,0.966,0.966,1097164.0
2023-08-24,0.966,1.0,0.966,0.987,1654625.0
2023-08-25,0.974,0.991,0.966,0.974,1073992.0
2023-08-28,0.979,0.979,0.958,0.97,968597.0
2023-08-29,0.974,0.974,0.953,0.97,974120.0
2023-08-30,0.996,1.012,0.974,1.0,1176103.0
2023-08-31,1.004,1.025,0.996,1.0,2675504.0
2023-09-01,1.004,1.012,0.983,0.991,1053516.0
2023-09-04,0.987,1.002,0.958,0.991,2449198.0
2023-09-05,0.974,0.991,0.962,0.966,1765678.0
2023-09-06,0.953,0.962,0.937,0.937,2519524.0
2023-09-07,0.937,0.949,0.92,0.941,2617417.0
2023-09-08,0.953,0.953,0.932,0.937,1706814.0
2023-09-11,0.92,0.937,0.907,0.92,3311499.0
2023-09-12,0.911,0.924,0.894,0.911,4323172.0
2023-09-13,0.924,0.924,0.894,0.899,2318272.0
2023-09-14,0.89,0.924,0.877,0.92,3920842.0
2023-09-15,0.928,0.941,0.894,0.894,25174583.0
2023-09-18,0.899,0.911,0.882,0.903,4444102.0
2023-09-19,0.903,0.911,0.882,0.882,3365441.0
2023-09-20,0.882,0.9,0.861,0.877,3116279.0
2023-09-21,0.869,0.886,0.865,0.882,2852028.0
2023-09-22,0.869,0.882,0.865,0.869,2278726.0
2023-09-25,0.869,0.886,0.856,0.873,1443776.0
2023-09-26,0.882,0.882,0.856,0.869,5181270.0
2023-09-27,0.869,0.886,0.861,0.886,4347937.0
2023-09-28,0.873,0.89,0.873,0.882,2378568.0
2023-09-29,0.877,0.89,0.877,0.882,2216054.0
2023-10-02,0.894,0.899,0.882,0.886,737284.0
2023-10-03,0.877,0.89,0.873,0.877,1693726.0
2023-10-04,0.877,0.882,0.856,0.877,2309420.0
2023-10-05,0.877,0.899,0.877,0.894,1995498.0
2023-10-06,0.894,0.9,0.89,0.894,2477676.0
2023-10-09,0.907,0.911,0.89,0.894,2007719.0
2023-10-10,0.894,0.907,0.89,0.894,1488122.0
2023-10-11,0.903,0.903,0.89,0.894,1885317.0
2023-10-12,0.903,0.903,0.89,0.894,2566563.0
2023-10-13,0.894,0.899,0.89,0.894,1288019.0
2023-10-16,0.886,0.907,0.882,0.894,913704.0
2023-10-17,0.903,0.915,0.893,0.903,1489011.0
2023-10-18,0.907,0.907,0.89,0.894,987736.0
2023-10-19,0.894,0.899,0.89,0.899,2113458.0
2023-10-20,0.894,0.903,0.89,0.894,1854561.0
2023-10-23,0.899,0.899,0.886,0.89,1954001.0
2023-10-24,0.894,0.907,0.89,0.894,1463946.0
2023-10-25,0.89,0.899,0.886,0.894,1777902.0
2023-10-26,0.89,0.899,0.856,0.856,2901472.0
2023-10-27,0.856,0.856,0.831,0.831,1444287.0
2023-10-30,0.823,0.827,0.797,0.814,1915774.0
2023-10-31,0.827,0.839,0.802,0.81,1107605.0
2023-11-01,0.823,0.827,0.81,0.827,1039902.0
2023-11-02,0.839,0.856,0.839,0.839,771331.0
2023-11-03,0.848,0.865,0.839,0.861,1379465.0
2023-11-06,0.869,0.882,0.862,0.873,1150094.0
2023-11-07,0.869,0.886,0.865,0.873,1080318.0
2023-11-08,0.873,0.873,0.861,0.865,3210046.0
2023-11-09,0.861,0.869,0.852,0.856,1000882.0
2023-11-10,0.856,0.865,0.844,0.852,613650.0
2023-11-13,0.844,0.852,0.827,0.827,602365.0
2023-11-14,0.827,0.854,0.827,0.848,1585318.0
2023-11-15,0.865,0.89,0.865,0.886,1717844.0
2023-11-16,0.886,0.907,0.879,0.907,1262509.0
2023-11-17,0.907,0.907,0.89,0.894,369967.0
2023-11-20,0.894,0.899,0.869,0.869,991969.0
2023-11-21,0.873,0.89,0.865,0.869,528882.0
2023-11-22,0.877,0.877,0.844,0.844,500775.0
2023-11-23,0.856,0.869,0.852,0.861,503746.0
2023-11-24,0.877,0.877,0.865,0.869,493728.0
2023-11-27,0.89,0.89,0.844,0.844,584290.0
2023-11-28,0.848,0.869,0.848,0.865,735698.0
2023-11-29,0.869,0.905,0.869,0.882,1126840.0
2023-11-30,0.886,0.915,0.869,0.915,1533180.0
2023-12-01,0.903,0.911,0.869,0.873,1077766.0
2023-12-04,0.886,0.922,0.882,0.903,899271.0
2023-12-05,0.911,0.911,0.877,0.886,371913.0
2023-12-06,0.873,0.911,0.873,0.911,690660.0
2023-12-07,0.915,0.937,0.915,0.932,2092168.0
2023-12-08,0.932,0.941,0.92,0.932,1006019.0
2023-12-11,0.932,0.949,0.928,0.941,1123513.0
2023-12-12,0.949,0.953,0.937,0.945,617589.0
2023-12-13,0.97,0.97,0.924,0.932,650198.0
2023-12-14,0.97,0.97,0.949,0.953,1024485.0
2023-12-15,0.962,1.004,0.958,0.991,1969055.0
2023-12-18,0.996,1.0,0.974,0.987,862160.0
2023-12-19,0.996,1.008,0.979,1.008,1274757.0
2023-12-20,1.012,1.034,1.008,1.017,829928.0
2023-12-21,0.991,1.029,0.983,1.017,1205323.0
2023-12-22,1.012,1.029,0.979,0.979,1155681.0
2023-12-27,0.987,1.004,0.969,1.004,1310168.0
2023-12-28,0.989,1.011,0.976,0.997,978063.0
2023-12-29,0.997,1.019,0.993,1.006,758310.0
2024-01-02,1.019,1.019,0.971,0.976,617424.0
2024-01-03,0.98,0.989,0.967,0.971,790946.0
2024-01-04,0.976,0.993,0.971,0.976,645504.0
2024-01-05,0.984,0.984,0.971,0.976,422607.0
2024-01-08,0.976,0.984,0.974,0.976,511717.0
2024-01-09,0.984,0.989,0.98,0.984,482149.0
2024-01-10,0.98,0.993,0.976,0.976,599502.0
2024-01-11,0.98,0.989,0.976,0.984,490405.0
2024-01-12,0.989,0.993,0.976,0.98,315452.0
2024-01-15,0.984,0.984,0.971,0.971,422181.0
2024-01-16,0.971,0.984,0.967,0.976,1078676.0
2024-01-17,0.976,0.976,0.962,0.962,848054.0
2024-01-18,0.954,0.954,0.923,0.923,1360847.0
2024-01-19,0.923,0.945,0.919,0.919,1044549.0
2024-01-22,0.919,0.934,0.919,0.919,734921.0
2024-01-23,0.927,0.932,0.91,0.914,878684.0
2024-01-24,0.914,0.945,0.914,0.923,1045240.0
2024-01-25,0.927,0.934,0.914,0.923,1287342.0
2024-01-29,0.927,0.958,0.927,0.932,1626640.0
2024-01-30,0.927,0.949,0.927,0.941,1098007.0
2024-01-31,0.941,0.967,0.932,0.954,1571790.0
2024-02-01,0.945,0.949,0.927,0.941,1295677.0
2024-02-02,0.936,0.956,0.936,0.954,2307659.0
2024-02-05,0.949,0.954,0.926,0.936,975949.0
2024-02-06,0.932,0.936,0.923,0.927,570848.0
2024-02-07,0.932,0.945,0.926,0.932,925758.0
2024-02-08,0.932,0.951,0.932,0.945,506876.0
2024-02-09,0.945,0.958,0.945,0.945,654158.0
2024-02-12,0.949,0.962,0.932,0.941,819368.0
2024-02-13,0.941,0.954,0.932,0.936,250170.0
2024-02-14,0.932,0.932,0.91,0.914,1285198.0
2024-02-15,0.919,0.932,0.906,0.919,2041479.0
2024-02-16,0.923,0.958,0.923,0.945,2237689.0
2024-02-19,0.949,0.949,0.919,0.927,713867.0
2024-02-20,0.927,0.936,0.91,0.927,874558.0
2024-02-21,0.927,0.936,0.901,0.919,1728700.0
2024-02-22,0.927,0.958,0.91,0.945,1245799.0
2024-02-23,0.927,0.954,0.923,0.941,945451.0
2024-02-26,0.932,0.962,0.914,0.954,1266838.0
2024-02-27,0.962,0.971,0.951,0.954,805649.0
2024-02-28,0.954,0.997,0.949,0.997,1151219.0
2024-02-29,0.997,1.002,0.98,0.98,2083089.0
2024-03-01,0.997,0.997,0.945,0.98,763467.0
2024-03-04,0.98,1.028,0.976,1.002,1250570.0
2024-03-05,1.011,1.015,0.98,1.006,1014937.0
2024-03-06,1.002,1.009,0.989,0.993,1101745.0
2024-03-07,0.997,1.015,0.997,1.015,2053124.0
2024-03-08,1.011,1.063,1.011,1.046,1334359.0
2024-03-11,1.032,1.05,1.03,1.041,1214357.0
2024-03-12,1.046,1.072,1.046,1.054,2061959.0
2024-03-13,1.059,1.072,1.05,1.067,1363018.0
2024-03-14,1.067,1.081,1.05,1.076,1750548.0
2024-03-15,1.072,1.102,1.054,1.098,2787315.0
2024-03-18,1.094,1.102,1.067,1.081,1067520.0
2024-03-19,1.081,1.094,1.067,1.076,1471320.0
2024-03-20,1.067,1.094,1.067,1.081,743565.0
2024-03-21,1.094,1.094,1.046,1.063,1240590.0
2024-03-22,1.05,1.076,1.037,1.059,971585.0
2024-03-25,1.05,1.083,1.05,1.063,740051.0
2024-03-26,1.059,1.074,1.054,1.059,779292.0
2024-03-27,1.067,1.076,1.054,1.072,808686.0
2024-03-28,1.085,1.094,1.067,1.094,1212369.0
2024-04-02,1.089,1.12,1.081,1.111,1068563.0
2024-04-03,1.098,1.107,1.059,1.067,918518.0
2024-04-04,1.067,1.076,1.046,1.067,632932.0
2024-04-05,1.067,1.085,1.059,1.076,635494.0
2024-04-08,1.089,1.094,1.072,1.072,426202.0
2024-04-09,1.072,1.074,1.05,1.054,510504.0
2024-04-10,1.041,1.046,1.006,1.032,2124512.0
2024-04-11,1.006,1.024,0.995,1.019,1145478.0
2024-04-12,1.015,1.024,0.993,0.997,875984.0
2024-04-15,0.997,1.028,0.989,1.019,996490.0
2024-04-16,0.997,1.006,0.98,0.984,1054542.0
2024-04-17,0.997,1.011,0.984,0.993,984445.0
2024-04-18,0.997,1.011,0.993,1.006,501165.0
2024-04-19,0.984,1.002,0.967,0.993,858603.0
2024-04-22,1.002,1.019,0.993,1.015,749736.0
2024-04-23,1.019,1.037,1.006,1.011,671934.0
2024-04-24,1.011,1.024,1.002,1.015,711805.0
2024-04-26,1.019,1.019,0.976,0.989,808682.0
2024-04-29,0.997,1.009,0.98,1.006,1093709.0
2024-04-30,0.997,1.024,0.997,1.015,622139.0
2024-05-01,1.011,1.011,0.993,0.997,599389.0
2024-05-02,1.015,1.015,0.993,0.993,1044275.0
2024-05-03,0.997,1.015,0.993,0.997,823994.0
2024-05-06,0.997,1.019,0.997,1.015,856363.0
2024-05-07,1.024,1.032,1.011,1.028,593985.0
2024-05-08,1.028,1.041,1.019,1.019,885109.0
2024-05-09,1.015,1.028,1.006,1.006,584263.0
2024-05-10,1.024,1.028,1.011,1.019,299783.0
2024-05-13,1.037,1.041,1.002,1.015,493327.0
2024-05-14,1.011,1.028,0.993,0.993,681772.0
2024-05-15,0.997,1.006,0.984,0.997,1007998.0
2024-05-16,1.006,1.026,1.006,1.024,802861.0
2024-05-17,1.024,1.024,1.015,1.015,365507.0
2024-05-20,1.024,1.024,0.993,1.006,533420.0
2024-05-21,1.002,1.006,0.989,0.993,1006382.0
2024-05-22,1.002,1.018,1.002,1.006,813013.0
2024-05-23,1.006,1.019,0.997,1.011,498775.0
2024-05-24,1.011,1.019,0.993,1.011,773856.0
2024-05-27,1.015,1.024,0.997,1.024,246908.0
2024-05-28,1.019,1.035,1.015,1.028,691260.0
2024-05-29,1.032,1.032,0.991,1.002,748632.0
2024-05-30,0.989,1.011,0.98,0.989,563456.0
2024-05-31,0.997,1.006,0.98,0.993,1582027.0
2024-06-03,0.997,1.006,0.989,1.002,522337.0
2024-06-04,1.015,1.015,0.98,0.98,753159.0
2024-06-05,0.98,1.028,0.98,1.024,823864.0
2024-06-06,1.032,1.032,1.002,1.032,763397.0
2024-06-07,1.024,1.026,1.006,1.006,794313.0
2024-06-11,1.006,1.024,0.98,0.98,1242151.0
2024-06-12,0.98,0.993,0.971,0.989,713840.0
2024-06-13,0.993,1.011,0.984,0.993,1105683.0
2024-06-14,0.997,1.006,0.984,0.989,969544.0
2024-06-17,0.997,1.002,0.98,0.997,771536.0
2024-06-18,0.997,1.019,0.98,1.006,1113562.0
2024-06-19,1.006,1.015,0.984,1.002,1000654.0
2024-06-20,1.015,1.03,0.997,1.024,712328.0
2024-06-21,1.015,1.037,1.015,1.032,1898927.0
2024-06-24,1.032,1.041,1.024,1.028,320575.0
2024-06-25,1.032,1.05,1.026,1.046,881852.0
2024-06-26,1.041,1.048,1.028,1.032,821363.0
2024-06-27,1.041,1.041,1.018,1.041,1171837.0
2024-06-28,1.038,1.061,1.038,1.056,2311903.0
2024-07-01,1.052,1.061,1.038,1.038,424776.0
2024-07-02,1.043,1.043,1.024,1.029,572225.0
2024-07-03,1.038,1.038,1.011,1.02,1106159.0
2024-07-04,1.024,1.034,1.015,1.029,961882.0
2024-07-05,1.029,1.034,1.02,1.034,348408.0
2024-07-08,1.034,1.043,1.024,1.034,804231.0
2024-07-09,1.029,1.043,1.029,1.034,362179.0
2024-07-10,1.029,1.034,1.011,1.024,981315.0
2024-07-11,1.031,1.047,1.029,1.043,555151.0
2024-07-12,1.047,1.066,1.038,1.061,769881.0
2024-07-15,1.07,1.075,1.055,1.066,412698.0
2024-07-16,1.061,1.066,1.043,1.047,1063004.0
2024-07-17,1.043,1.052,1.043,1.043,1779242.0
2024-07-18,1.047,1.061,1.045,1.052,742262.0
2024-07-19,1.052,1.061,1.038,1.061,991299.0
2024-07-22,1.056,1.058,1.038,1.043,686920.0
2024-07-23,1.056,1.056,1.029,1.029,652545.0
2024-07-24,1.034,1.034,1.011,1.011,752255.0
2024-07-25,1.015,1.02,0.997,1.006,1618346.0
2024-07-26,1.015,1.02,1.002,1.02,782746.0
2024-07-29,1.02,1.031,1.011,1.024,466013.0
2024-07-30,1.02,1.02,0.997,1.006,893448.0
2024-07-31,1.006,1.02,1.002,1.006,2080052.0
2024-08-01,1.011,1.02,0.997,1.011,1346697.0
2024-08-02,1.002,1.003,0.983,0.983,887251.0
2024-08-05,0.974,0.979,0.96,0.96,1162614.0
2024-08-06,0.956,0.974,0.937,0.956,765449.0
2024-08-07,0.956,0.974,0.953,0.965,478621.0
2024-08-08,0.969,0.969,0.951,0.951,767451.0
2024-08-09,0.96,0.96,0.947,0.956,736078.0
2024-08-12,0.96,0.969,0.947,0.951,771884.0
2024-08-13,0.951,0.972,0.947,0.965,2282103.0
2024-08-14,0.969,0.969,0.953,0.969,884745.0
2024-08-15,0.969,0.992,0.96,0.992,692302.0
2024-08-16,0.983,1.002,0.979,0.997,757024.0
2024-08-19,0.992,1.002,0.983,0.997,523282.0
2024-08-20,1.002,1.006,0.988,0.988,748152.0
2024-08-21,0.997,0.997,0.969,0.992,515415.0
2024-08-22,1.006,1.02,0.988,1.011,894727.0
2024-08-23,1.02,1.047,1.011,1.029,2413475.0
2024-08-26,1.034,1.084,1.02,1.084,2438842.0
2024-08-27,1.088,1.102,1.075,1.098,1737576.0
2024-08-28,1.093,1.12,1.093,1.102,1158357.0
2024-08-29,1.102,1.123,1.088,1.12,930936.0
2024-08-30,1.125,1.125,1.098,1.116,1421659.0
2024-09-02,1.116,1.12,1.098,1.111,880254.0
2024-09-03,1.116,1.143,1.111,1.143,1117525.0
2024-09-04,1.134,1.134,1.111,1.125,544686.0
2024-09-05,1.134,1.152,1.109,1.148,1399000.0
2024-09-06,1.152,1.171,1.139,1.162,950835.0
2024-09-09,1.152,1.171,1.143,1.166,900773.0
2024-09-10,1.162,1.173,1.151,1.152,878546.0
2024-09-11,1.143,1.18,1.143,1.175,633413.0
2024-09-12,1.171,1.178,1.157,1.162,509333.0
2024-09-13,1.171,1.203,1.171,1.198,778040.0
2024-09-16,1.216,1.226,1.194,1.198,612615.0
2024-09-17,1.198,1.214,1.189,1.212,509840.0
2024-09-18,1.203,1.216,1.198,1.207,373631.0
2024-09-19,1.216,1.226,1.203,1.226,425494.0
2024-09-20,1.216,1.244,1.216,1.244,3900057.0
2024-09-23,1.244,1.244,1.212,1.226,1026650.0
2024-09-24,1.226,1.23,1.212,1.216,687564.0
2024-09-25,1.216,1.23,1.212,1.221,858457.0
2024-09-26,1.221,1.226,1.194,1.194,1004881.0
2024-09-27,1.194,1.198,1.148,1.148,1872897.0
2024-09-30,1.148,1.178,1.125,1.13,1677748.0
2024-10-01,1.148,1.171,1.125,1.125,1510106.0
2024-10-02,1.13,1.162,1.13,1.152,1276723.0
2024-10-03,1.134,1.18,1.134,1.18,467269.0
2024-10-04,1.171,1.175,1.152,1.171,356805.0
2024-10-07,1.162,1.169,1.148,1.157,231885.0
2024-10-08,1.162,1.162,1.134,1.139,331697.0
2024-10-09,1.125,1.162,1.116,1.116,819220.0
2024-10-10,1.125,1.13,1.107,1.12,698071.0
2024-10-11,1.125,1.125,1.111,1.12,603940.0
2024-10-14,1.125,1.125,1.107,1.111,655344.0
2024-10-15,1.107,1.143,1.098,1.143,562077.0
2024-10-16,1.139,1.141,1.13,1.134,638327.0
2024-10-17,1.134,1.166,1.134,1.162,608900.0
2024-10-18,1.162,1.162,1.134,1.157,721794.0
2024-10-21,1.162,1.166,1.134,1.148,483223.0
2024-10-22,1.143,1.16,1.134,1.152,880621.0
2024-10-23,1.143,1.162,1.134,1.139,713404.0
2024-10-24,1.134,1.139,1.12,1.125,1045516.0
2024-10-25,1.125,1.148,1.118,1.134,777029.0
2024-10-28,1.125,1.13,1.107,1.111,402906.0
2024-10-29,1.125,1.125,1.079,1.098,505389.0
2024-10-30,1.084,1.109,1.079,1.093,445229.0
2024-10-31,1.07,1.116,1.07,1.107,875457.0
2024-11-01,1.098,1.102,1.079,1.084,248605.0
2024-11-04,1.12,1.12,1.075,1.075,366681.0
2024-11-05,1.066,1.09,1.066,1.079,290856.0
2024-11-06,1.12,1.12,1.07,1.079,717202.0
2024-11-07,1.088,1.088,1.056,1.079,732304.0
2024-11-08,1.079,1.111,1.079,1.107,953888.0
2024-11-11,1.107,1.123,1.107,1.116,507226.0
2024-11-12,1.116,1.13,1.102,1.116,533616.0
2024-11-13,1.134,1.134,1.099,1.107,367309.0
2024-11-14,1.111,1.116,1.098,1.111,317293.0
2024-11-15,1.116,1.139,1.111,1.134,408196.0
2024-11-18,1.139,1.145,1.111,1.116,837084.0
2024-11-19,1.102,1.125,1.102,1.107,421508.0
2024-11-20,1.102,1.107,1.079,1.079,575467.0
2024-11-21,1.07,1.088,1.07,1.079,484726.0
2024-11-22,1.12,1.12,1.066,1.07,749159.0
2024-11-25,1.07,1.098,1.07,1.088,1033410.0
2024-11-26,1.079,1.107,1.079,1.098,460638.0
2024-11-27,1.12,1.12,1.088,1.107,276189.0
2024-11-28,1.098,1.125,1.098,1.116,329612.0
2024-11-29,1.125,1.125,1.107,1.107,274860.0
2024-12-02,1.107,1.111,1.093,1.098,307524.0
2024-12-03,1.088,1.107,1.088,1.098,503525.0
2024-12-04,1.093,1.098,1.066,1.07,677742.0
2024-12-05,1.07,1.116,1.07,1.093,934200.0
2024-12-06,1.102,1.102,1.066,1.07,635535.0
2024-12-09,1.066,1.075,1.047,1.061,905609.0
2024-12-10,1.066,1.075,1.034,1.047,1680412.0
2024-12-11,1.061,1.075,1.047,1.052,792477.0
2024-12-12,1.061,1.07,1.038,1.043,960630.0
2024-12-13,1.056,1.061,1.038,1.043,353404.0
2024-12-16,1.029,1.043,1.024,1.024,448503.0
2024-12-17,1.024,1.034,1.024,1.034,680649.0
2024-12-18,1.038,1.07,1.034,1.052,2010858.0
2024-12-19,1.066,1.066,1.034,1.056,1420994.0
2024-12-20,1.052,1.07,1.052,1.061,1538477.0
2024-12-23,1.061,1.07,1.056,1.066,600271.0
2024-12-24,1.061,1.093,1.061,1.093,146582.0
2024-12-27,1.098,1.098,1.084,1.088,452644.0
2024-12-30,1.114,1.114,1.09,1.09,360960.0
2024-12-31,1.102,1.104,1.052,1.052,438665.0
2025-01-02,1.056,1.08,1.056,1.08,504538.0
2025-01-03,1.061,1.095,1.061,1.09,400607.0
2025-01-06,1.099,1.109,1.09,1.099,275761.0
2025-01-07,1.099,1.104,1.09,1.09,235745.0
2025-01-08,1.109,1.109,1.08,1.085,671730.0
2025-01-09,1.09,1.09,1.056,1.056,524117.0
2025-01-10,1.056,1.085,1.056,1.08,457694.0
2025-01-13,1.061,1.08,0.99,1.042,665165.0
2025-01-14,1.042,1.061,1.037,1.056,614738.0
2025-01-15,1.066,1.087,1.056,1.08,357236.0
2025-01-16,1.08,1.109,1.08,1.104,589614.0
2025-01-17,1.099,1.119,1.095,1.104,584138.0
2025-01-20,1.109,1.114,1.09,1.099,462136.0
2025-01-21,1.099,1.128,1.099,1.109,688744.0
2025-01-22,1.123,1.125,1.104,1.114,499911.0
2025-01-23,1.109,1.114,1.08,1.085,626331.0
2025-01-24,1.085,1.099,1.085,1.095,326511.0
2025-01-28,1.09,1.128,1.09,1.109,502347.0
2025-01-29,1.109,1.123,1.109,1.119,582505.0
2025-01-30,1.128,1.133,1.104,1.123,800280.0
2025-01-31,1.128,1.128,1.099,1.099,1449790.0
2025-02-03,1.123,1.125,1.099,1.109,690482.0
2025-02-04,1.128,1.128,1.08,1.099,909855.0
2025-02-05,1.085,1.109,1.085,1.109,410796.0
2025-02-06,1.114,1.128,1.109,1.119,318425.0
2025-02-07,1.119,1.123,1.114,1.123,354993.0
2025-02-10,1.109,1.128,1.109,1.114,376871.0
2025-02-11,1.123,1.123,1.104,1.119,480992.0
2025-02-12,1.128,1.128,1.109,1.119,492277.0
2025-02-13,1.128,1.138,1.119,1.128,739170.0
2025-02-14,1.128,1.157,1.128,1.157,845920.0
2025-02-17,1.157,1.166,1.152,1.162,459977.0
2025-02-18,1.162,1.176,1.149,1.152,259546.0
2025-02-19,1.147,1.152,1.136,1.143,443372.0
2025-02-20,1.138,1.157,1.133,1.147,979750.0
2025-02-21,1.157,1.165,1.152,1.157,568382.0
2025-02-24,1.157,1.157,1.119,1.133,852459.0
2025-02-25,1.123,1.143,1.123,1.133,569551.0
2025-02-26,1.128,1.143,1.119,1.138,427045.0
2025-02-27,1.128,1.147,1.123,1.128,517973.0
2025-02-28,1.119,1.128,1.109,1.109,817369.0
2025-03-03,1.119,1.123,1.109,1.123,555196.0
2025-03-04,1.138,1.138,1.099,1.099,320918.0
2025-03-05,1.099,1.099,1.056,1.095,1642168.0
2025-03-06,1.095,1.102,1.08,1.09,888286.0
2025-03-07,1.095,1.095,1.071,1.076,597793.0
2025-03-10,1.08,1.095,1.076,1.085,488847.0
2025-03-11,1.08,1.08,1.056,1.076,727855.0
2025-03-12,1.066,1.095,1.066,1.071,1126229.0
2025-03-13,1.104,1.104,1.056,1.061,658453.0
2025-03-14,1.056,1.071,1.047,1.066,587801.0
2025-03-17,1.071,1.071,1.056,1.066,637151.0
2025-03-18,1.061,1.08,1.061,1.066,564974.0
2025-03-19,1.061,1.066,1.052,1.061,573280.0
2025-03-20,1.071,1.08,1.061,1.071,528526.0
2025-03-21,1.061,1.085,1.061,1.071,1448592.0
2025-03-24,1.071,1.08,1.056,1.066,499558.0
2025-03-25,1.066,1.09,1.061,1.08,852002.0
2025-03-26,1.076,1.09,1.076,1.09,1031926.0
2025-03-27,1.085,1.09,1.076,1.09,345583.0
2025-03-28,1.09,1.09,1.071,1.071,917541.0
2025-03-31,1.076,1.076,1.033,1.042,1569076.0
2025-04-01,1.052,1.058,1.033,1.047,1267853.0
2025-04-02,1.056,1.085,1.052,1.071,606206.0
2025-04-03,1.071,1.071,1.047,1.071,686212.0
2025-04-04,1.071,1.076,1.037,1.042,421342.0
2025-04-07,1.047,1.056,0.999,1.042,3710931.0
2025-04-08,1.047,1.08,1.033,1.061,1749929.0
2025-04-09,1.042,1.061,1.009,1.042,1413478.0
2025-04-10,1.076,1.087,1.052,1.052,1988562.0
2025-04-11,1.061,1.061,1.042,1.047,1658105.0
2025-04-14,1.052,1.08,1.049,1.076,1186977.0
2025-04-15,1.076,1.087,1.056,1.066,1102200.0
2025-04-16,1.08,1.08,1.052,1.066,1320682.0
2025-04-17,1.061,1.071,1.056,1.071,763517.0
2025-04-22,1.061,1.076,1.052,1.071,677024.0
2025-04-23,1.071,1.095,1.071,1.09,745132.0
2025-04-24,1.095,1.095,1.078,1.095,599908.0
2025-04-28,1.08,1.104,1.08,1.09,573542.0
2025-04-29,1.08,1.109,1.08,1.099,978582.0
2025-04-30,1.095,1.099,1.087,1.09,2013450.0
2025-05-01,1.099,1.114,1.087,1.114,1500439.0
2025-05-02,1.123,1.123,1.095,1.109,995654.0
2025-05-05,1.128,1.157,1.128,1.152,2834314.0
2025-05-06,1.152,1.152,1.123,1.133,888302.0
2025-05-07,1.147,1.147,1.119,1.133,1035825.0
2025-05-08,1.147,1.186,1.133,1.181,941200.0
2025-05-09,1.166,1.171,1.147,1.157,1179326.0
2025-05-12,1.157,1.159,1.143,1.147,1135210.0
2025-05-13,1.176,1.181,1.138,1.176,1113169.0
2025-05-14,1.176,1.181,1.162,1.171,630467.0
2025-05-15,1.176,1.181,1.152,1.162,1134444.0
2025-05-16,1.162,1.171,1.157,1.171,613332.0
2025-05-19,1.171,1.171,1.147,1.152,751811.0
2025-05-20,1.152,1.162,1.143,1.157,701598.0
2025-05-21,1.162,1.166,1.147,1.166,713443.0
2025-05-22,1.147,1.171,1.147,1.152,935264.0
2025-05-23,1.157,1.178,1.143,1.171,1000026.0
2025-05-26,1.162,1.165,1.147,1.147,431310.0
2025-05-27,1.152,1.157,1.138,1.143,556320.0
2025-05-28,1.138,1.168,1.138,1.157,648535.0
2025-05-29,1.157,1.181,1.143,1.162,1559175.0
2025-05-30,1.143,1.152,1.133,1.147,1185909.0
2025-06-02,1.157,1.162,1.143,1.147,691289.0
2025-06-03,1.147,1.157,1.138,1.157,1036533.0
2025-06-04,1.152,1.157,1.145,1.147,551765.0
2025-06-05,1.147,1.152,1.133,1.133,1132568.0
2025-06-06,1.133,1.143,1.128,1.133,630052.0
2025-06-10,1.133,1.147,1.128,1.128,938386.0
2025-06-11,1.143,1.171,1.128,1.166,1840727.0
2025-06-12,1.147,1.166,1.147,1.157,710587.0
2025-06-13,1.157,1.157,1.123,1.138,957989.0
2025-06-16,1.138,1.162,1.125,1.157,1391300.0
2025-06-17,1.157,1.157,1.143,1.143,854748.0
2025-06-18,1.152,1.152,1.128,1.143,1159653.0
2025-06-19,1.133,1.143,1.119,1.128,1020177.0
2025-06-20,1.138,1.162,1.123,1.162,4782554.0
2025-06-23,1.138,1.147,1.123,1.128,1033876.0
2025-06-24,1.147,1.157,1.143,1.147,1023289.0
2025-06-25,1.147,1.171,1.123,1.123,793114.0
2025-06-26,1.128,1.138,1.119,1.128,974111.0
2025-06-27,1.133,1.158,1.123,1.123,1382210.0
2025-06-30,1.155,1.155,1.12,1.12,1663907.0
2025-07-01,1.13,1.165,1.13,1.145,1131826.0
2025-07-02,1.165,1.18,1.155,1.17,997132.0
2025-07-03,1.18,1.18,1.16,1.16,1103921.0
2025-07-04,1.155,1.185,1.155,1.185,433696.0
2025-07-07,1.19,1.19,1.17,1.175,778582.0
2025-07-08,1.17,1.185,1.155,1.155,784744.0
2025-07-09,1.16,1.16,1.135,1.135,1337346.0
2025-07-10,1.14,1.16,1.14,1.155,424341.0
2025-07-11,1.155,1.16,1.14,1.145,327057.0
2025-07-14,1.15,1.17,1.145,1.165,1159126.0
2025-07-15,1.17,1.18,1.165,1.175,921011.0
2025-07-16,1.185,1.185,1.16,1.16,1442476.0
2025-07-17,1.185,1.2,1.17,1.19,1339072.0
2025-07-18,1.18,1.2,1.18,1.2,380594.0
2025-07-21,1.2,1.2,1.185,1.195,534830.0
2025-07-22,1.19,1.195,1.18,1.19,1163284.0
2025-07-23,1.19,1.19,1.17,1.185,1748369.0
2025-07-24,1.175,1.185,1.165,1.17,677877.0
2025-07-25,1.165,1.165,1.15,1.155,781298.0
2025-07-28,1.155,1.165,1.155,1.16,427954.0
2025-07-29,1.16,1.163,1.15,1.155,407314.0
2025-07-30,1.16,1.185,1.15,1.185,1003206.0
2025-07-31,1.185,1.205,1.17,1.205,823689.0
2025-08-01,1.21,1.21,1.175,1.18,222165.0
2025-08-04,1.175,1.19,1.17,1.18,244939.0
2025-08-05,1.19,1.19,1.18,1.19,311768.0
2025-08-06,1.19,1.205,1.185,1.195,496363.0
2025-08-07,1.19,1.215,1.19,1.21,562638.0
2025-08-08,1.215,1.22,1.205,1.215,568323.0
2025-08-11,1.215,1.22,1.21,1.22,406874.0
2025-08-12,1.22,1.22,1.205,1.21,269540.0
2025-08-13,1.215,1.24,1.215,1.225,829818.0
2025-08-14,1.23,1.25,1.225,1.235,1293984.0
2025-08-15,1.23,1.245,1.225,1.23,685303.0
2025-08-18,1.245,1.245,1.225,1.235,846096.0
2025-08-19,1.23,1.235,1.22,1.22,719384.0
2025-08-20,1.23,1.238,1.21,1.23,698593.0
2025-08-21,1.2,1.24,1.2,1.24,896030.0
2025-08-22,1.24,1.25,1.22,1.25,636737.0
2025-08-25,1.25,1.295,1.245,1.295,1150332.0
2025-08-26,1.255,1.28,1.195,1.225,3864594.0
2025-08-27,1.225,1.245,1.22,1.23,1346988.0
2025-08-28,1.225,1.245,1.22,1.22,766545.0
2025-08-29,1.22,1.235,1.215,1.225,1027202.0
2025-09-01,1.22,1.228,1.215,1.22,736120.0
2025-09-02,1.22,1.225,1.212,1.22,714367.0
2025-09-03,1.215,1.215,1.205,1.205,1366068.0
2025-09-04,1.21,1.225,1.2,1.2,1073961.0
2025-09-05,1.21,1.218,1.208,1.215,475215.0
2025-09-08,1.215,1.22,1.21,1.22,420219.0
2025-09-09,1.215,1.22,1.2,1.205,494150.0
2025-09-10,1.2,1.23,1.2,1.225,1765174.0
2025-09-11,1.225,1.225,1.21,1.225,466580.0
2025-09-12,1.21,1.238,1.21,1.23,716721.0
2025-09-15,1.22,1.238,1.215,1.235,913491.0
2025-09-16,1.24,1.255,1.23,1.25,1283001.0
2025-09-17,1.25,1.26,1.24,1.25,951003.0
2025-09-18,1.245,1.25,1.23,1.245,983092.0
2025-09-19,1.25,1.26,1.235,1.235,3483388.0
2025-09-22,1.23,1.252,1.23,1.245,585759.0
2025-09-23,1.245,1.255,1.235,1.25,579380.0
2025-09-24,1.25,1.255,1.235,1.24,766870.0
2025-09-25,1.23,1.25,1.23,1.235,518283.0
2025-09-26,1.235,1.24,1.23,1.235,605794.0
2025-09-29,1.235,1.245,1.225,1.225,418694.0
2025-09-30,1.225,1.255,1.225,1.235,918622.0
2025-10-01,1.23,1.24,1.215,1.225,1121748.0
2025-10-02,1.225,1.25,1.225,1.24,968528.0
2025-10-03,1.225,1.25,1.22,1.22,777493.0
2025-10-06,1.22,1.235,1.215,1.215,468415.0
2025-10-07,1.215,1.22,1.195,1.21,808847.0
2025-10-08,1.205,1.215,1.195,1.195,841223.0
2025-10-09,1.19,1.23,1.185,1.195,1610718.0
2025-10-10,1.21,1.21,1.185,1.19,648783.0
2025-10-13,1.185,1.2,1.18,1.2,933631.0
2025-10-14,1.21,1.21,1.185,1.2,2447479.0
2025-10-15,1.2,1.205,1.185,1.19,1897250.0
2025-10-16,1.2,1.215,1.19,1.195,1278808.0
2025-10-17,1.19,1.215,1.19,1.2,713723.0
2025-10-20,1.195,1.215,1.195,1.215,712568.0
2025-10-21,1.22,1.22,1.205,1.205,695148.0
2025-10-22,1.2,1.21,1.188,1.2,2290862.0
2025-10-23,1.21,1.215,1.195,1.21,996659.0
2025-10-24,1.22,1.225,1.21,1.225,972944.0
2025-10-27,1.225,1.235,1.21,1.22,1174703.0
2025-10-28,1.215,1.235,1.21,1.225,962793.0
2025-10-29,1.23,1.23,1.21,1.21,589259.0
2025-10-30,1.21,1.21,1.185,1.185,515558.0
2025-10-31,1.192,1.205,1.188,1.2,712782.0
2025-11-03,1.205,1.21,1.18,1.2,1212061.0
2025-11-04,1.2,1.21,1.19,1.2,847959.0
2025-11-05,1.2,1.2,1.18,1.19,440067.0
2025-11-06,1.195,1.2,1.195,1.2,583272.0
2025-11-07,1.2,1.2,1.175,1.18,1132993.0
2025-11-10,1.18,1.183,1.17,1.175,708080.0
2025-11-11,1.175,1.18,1.175,1.18,977502.0
2025-11-12,1.18,1.195,1.18,1.19,905138.0
2025-11-13,1.19,1.19,1.17,1.18,905567.0
2025-11-14,1.175,1.18,1.165,1.175,774806.0
2025-11-17,1.17,1.185,1.165,1.18,360399.0
2025-11-18,1.17,1.18,1.16,1.16,433488.0
2025-11-19,1.17,1.17,1.16,1.165,304440.0
2025-11-20,1.165,1.175,1.16,1.17,1217535.0
2025-11-21,1.16,1.165,1.16,1.165,439163.0
2025-11-24,1.17,1.195,1.17,1.195,1007350.0
2025-11-25,1.183,1.195,1.175,1.185,752831.0
2025-11-26,1.185,1.21,1.185,1.195,772163.0