Date,Open,High,Low,Close,Volume
2007-07-23,10.098,10.098,9.572,9.722,7056.9
2007-07-24,9.61,10.135,9.385,10.135,13432.9
2007-07-25,9.76,10.098,9.76,10.098,6642.1
2007-07-26,9.985,9.985,9.76,9.948,13422.9
2007-07-27,9.497,9.76,9.497,9.572,30971.2
2007-07-30,9.385,10.06,9.385,9.685,5732.5
2007-07-31,9.76,9.985,9.685,9.76,40114.6
2007-08-01,9.835,10.023,9.685,9.685,30862.9
2007-08-02,9.685,9.948,9.497,9.572,17213.5
2007-08-03,9.61,9.685,9.46,9.572,17306.9
2007-08-06,9.46,9.497,9.197,9.234,30525.7
2007-08-07,9.084,9.197,8.822,9.009,9646.7
2007-08-08,9.047,9.272,9.047,9.159,25524.0
2007-08-09,9.31,9.535,9.047,9.234,8626.8
2007-08-10,9.009,9.385,8.859,8.934,138859.2
2007-08-13,8.859,9.385,8.859,8.934,31632.2
2007-08-14,8.859,9.159,8.409,8.822,14340.0
2007-08-15,8.746,8.746,8.258,8.371,95562.3
2007-08-16,8.296,8.634,8.296,8.559,52912.1
2007-08-17,8.334,8.521,8.334,8.446,61878.4
2007-08-20,8.484,8.671,8.484,8.484,88027.4
2007-08-21,8.521,8.559,8.296,8.484,42761.3
2007-08-22,8.559,8.559,8.334,8.409,28728.9
2007-08-23,8.446,8.596,8.296,8.409,61869.9
2007-08-24,8.334,8.409,8.146,8.334,12053.4
2007-08-27,8.521,9.159,8.521,9.122,39207.9
2007-08-28,9.009,9.948,9.009,9.385,22024.2
2007-08-29,9.385,9.535,9.122,9.497,27003.3
2007-08-30,9.535,9.535,9.422,9.46,2272.6
2007-08-31,9.385,9.422,9.159,9.422,8612.6
2007-09-03,9.46,9.497,9.159,9.234,15944.6
2007-09-04,9.497,9.497,9.272,9.347,59124.8
2007-09-05,9.422,9.497,9.385,9.385,31699.0
2007-09-06,9.385,9.722,9.385,9.685,9437.4
2007-09-07,9.385,9.685,9.385,9.497,6169.3
2007-09-10,9.084,9.572,9.047,9.385,9370.6
2007-09-11,9.422,9.722,9.385,9.61,39044.1
2007-09-12,9.722,9.948,9.722,9.873,41550.9
2007-09-13,9.873,10.06,9.798,10.06,27711.5
2007-09-14,9.948,10.698,9.873,10.436,18001.8
2007-09-17,10.248,10.323,10.098,10.135,12370.8
2007-09-18,9.985,9.985,9.685,9.76,54127.7
2007-09-19,9.948,9.948,9.798,9.91,31520.2
2007-09-20,9.985,10.06,9.873,10.06,14544.3
2007-09-21,9.985,10.06,9.947,10.06,9765.7
2007-09-24,10.154,10.342,9.966,10.041,22094.5
2007-09-25,10.116,10.267,10.116,10.229,6818.2
2007-09-26,10.267,10.342,10.116,10.191,18142.0
2007-09-27,10.229,10.342,10.191,10.304,14595.6
2007-09-28,10.304,10.455,10.229,10.455,17253.8
2007-10-01,10.53,10.53,10.342,10.417,9127.6
2007-10-02,10.492,10.492,10.342,10.455,21305.2
2007-10-03,10.342,10.831,10.342,10.605,13634.3
2007-10-04,10.492,10.605,10.417,10.53,20492.1
2007-10-05,10.567,10.567,10.492,10.567,8585.3
2007-10-08,10.53,10.605,10.304,10.417,25031.3
2007-10-09,10.417,10.567,10.229,10.53,27561.0
2007-10-10,10.68,10.793,10.53,10.53,21216.3
2007-10-11,10.53,10.68,10.154,10.229,24652.7
2007-10-12,10.154,10.379,10.154,10.342,18233.9
2007-10-15,10.53,10.605,10.342,10.53,14352.8
2007-10-16,10.342,10.492,10.154,10.267,15385.3
2007-10-17,10.154,10.492,10.154,10.342,3581.7
2007-10-18,10.342,10.53,10.079,10.53,10106.7
2007-10-19,10.53,10.53,10.079,10.116,9788.4
2007-10-22,10.079,10.079,9.815,10.003,4335.2
2007-10-23,10.041,10.229,9.966,10.003,7385.6
2007-10-24,10.003,10.003,9.703,9.703,10629.9
2007-10-25,9.552,10.079,9.552,9.966,35779.9
2007-10-26,9.966,10.191,9.966,10.154,23504.6
2007-10-29,10.154,10.154,9.966,10.079,12825.8
2007-10-30,10.003,10.041,9.966,9.966,9851.7
2007-10-31,10.079,10.116,9.966,10.003,21317.2
2007-11-01,10.041,10.079,9.778,10.041,12122.9
2007-11-02,9.966,10.154,9.815,10.116,13539.0
2007-11-05,10.079,10.154,9.778,10.003,25061.8
2007-11-06,9.891,10.53,9.891,10.154,46515.8
2007-11-07,10.379,10.53,10.041,10.417,63087.3
2007-11-08,10.041,10.68,10.041,10.53,26904.9
2007-11-09,10.718,11.094,10.605,11.056,36578.9
2007-11-12,11.094,11.244,10.53,10.605,14214.3
2007-11-13,10.53,10.567,10.003,10.154,24320.4
2007-11-14,10.379,10.379,10.191,10.267,47388.6
2007-11-15,10.304,10.304,10.116,10.154,21918.5
2007-11-16,10.229,10.417,10.041,10.041,26984.8
2007-11-19,10.229,10.229,10.041,10.191,6117.0
2007-11-20,10.191,10.68,10.003,10.079,17630.1
2007-11-21,10.116,10.116,10.041,10.041,8834.5
2007-11-22,10.154,10.154,10.041,10.041,9109.5
2007-11-23,10.154,10.154,10.003,10.041,3511.4
2007-11-26,10.116,10.116,10.041,10.041,3459.4
2007-11-27,10.116,10.154,10.003,10.003,11952.9
2007-11-28,10.079,10.079,9.853,9.891,23914.3
2007-11-29,9.891,9.966,9.778,9.778,24824.9
2007-11-30,9.815,10.154,9.778,10.154,7100.3
2007-12-03,10.342,10.793,10.116,10.756,13495.3
2007-12-04,10.793,10.793,10.342,10.455,4631.9
2007-12-05,10.53,10.53,10.154,10.229,15156.7
2007-12-06,10.342,10.342,10.003,10.003,22162.0
2007-12-07,10.116,10.116,9.966,10.079,7050.7
2007-12-10,10.041,10.041,9.815,9.815,9338.9
2007-12-11,9.778,10.267,8.687,10.229,23802.3
2007-12-12,9.966,10.154,9.251,9.815,14461.5
2007-12-13,10.079,10.079,9.627,9.778,9941.1
2007-12-14,9.627,9.665,9.063,9.214,24575.6
2007-12-17,9.176,9.439,8.65,8.8,42113.7
2007-12-18,8.462,8.462,7.597,7.973,73692.6
2007-12-19,8.236,8.273,7.785,8.236,42001.9
2007-12-20,8.197,8.913,8.197,8.913,63645.8
2007-12-21,8.215,8.667,8.14,8.479,25199.8
2007-12-24,8.856,8.856,8.441,8.667,14259.7
2007-12-27,8.667,8.667,8.253,8.517,81745.6
2007-12-28,8.856,8.856,8.479,8.554,1052.1
2007-12-31,8.818,8.818,8.479,8.667,15973.5
2008-01-02,8.667,8.667,8.328,8.479,13769.0
2008-01-03,8.554,8.78,8.441,8.479,16679.9
2008-01-04,8.517,8.592,8.479,8.554,37370.7
2008-01-07,8.441,8.554,8.29,8.479,21290.5
2008-01-08,8.479,8.479,8.177,8.253,9083.1
2008-01-09,8.253,8.29,8.177,8.29,27669.4
2008-01-10,8.328,8.328,8.14,8.328,25339.3
2008-01-11,8.479,8.479,7.725,7.725,36176.7
2008-01-14,7.763,7.763,7.085,7.235,40525.2
2008-01-15,7.443,7.725,7.443,7.499,52619.4
2008-01-16,7.461,7.612,7.235,7.537,63619.1
2008-01-17,7.688,7.725,7.499,7.499,12713.8
2008-01-18,7.461,7.461,6.877,7.16,71055.8
2008-01-21,7.16,7.16,6.972,7.009,20975.5
2008-01-22,6.972,6.972,6.482,6.482,39769.0
2008-01-23,6.614,7.103,6.595,6.708,25745.6
2008-01-24,6.689,6.764,6.406,6.595,57383.4
2008-01-25,6.632,7.537,6.595,7.537,25380.3
2008-01-29,7.461,7.461,6.972,7.16,49267.4
2008-01-30,7.16,7.16,6.934,7.009,10059.9
2008-01-31,6.972,6.972,6.783,6.934,15808.0
2008-02-01,6.972,7.16,6.821,7.16,11394.1
2008-02-04,7.216,7.216,6.972,7.198,10868.5
2008-02-05,6.972,7.122,6.632,6.651,35381.8
2008-02-06,6.651,6.783,6.614,6.651,23472.1
2008-02-07,6.821,6.858,6.595,6.708,20337.7
2008-02-08,6.708,6.727,6.482,6.708,13163.2
2008-02-11,6.708,6.708,6.444,6.482,19068.1
2008-02-12,6.67,6.708,6.444,6.519,47670.3
2008-02-13,6.557,6.708,6.482,6.557,46039.9
2008-02-14,6.557,6.858,6.519,6.595,26985.1
2008-02-15,6.5,6.557,6.406,6.482,67797.2
2008-02-18,6.557,6.557,6.105,6.105,28619.3
2008-02-19,6.105,6.142,5.879,5.954,7716.5
2008-02-20,6.048,6.142,6.011,6.029,23129.9
2008-02-21,6.067,6.406,5.916,6.18,21943.8
2008-02-22,6.029,6.35,5.916,5.916,37406.2
2008-02-25,6.029,6.35,5.879,5.973,15680.6
2008-02-26,6.029,6.067,5.954,6.029,13699.3
2008-02-27,6.105,6.105,5.916,6.029,29451.4
2008-02-28,6.067,6.369,6.011,6.029,107423.1
2008-02-29,6.029,6.086,5.954,6.029,144182.9
2008-03-03,5.954,5.992,5.728,5.728,16133.6
2008-03-04,5.841,5.841,5.634,5.69,46511.5
2008-03-05,5.766,5.766,5.464,5.577,24862.9
2008-03-06,5.577,5.728,5.502,5.521,27870.8
2008-03-07,5.653,5.653,5.464,5.558,66942.7
2008-03-10,5.502,5.577,5.2,5.238,29582.6
2008-03-11,5.238,5.332,5.087,5.219,32583.6
2008-03-12,5.332,5.464,5.163,5.163,75582.0
2008-03-13,5.163,5.182,5.05,5.087,41189.0
2008-03-14,5.163,5.163,5.012,5.05,37149.2
2008-03-17,4.974,5.05,4.673,4.974,24626.3
2008-03-18,4.88,5.05,4.71,4.88,59482.9
2008-03-19,4.899,5.031,4.861,4.88,48127.5
2008-03-20,4.804,4.975,4.672,4.899,40908.0
2008-03-25,5.05,5.92,4.955,5.92,29943.1
2008-03-26,6.279,6.279,5.069,5.976,61493.3
2008-03-27,6.033,6.355,5.674,6.052,33104.1
2008-03-28,6.052,6.279,5.674,6.279,12104.3
2008-03-31,6.203,6.374,5.901,6.374,46106.8
2008-04-01,6.43,6.563,6.241,6.506,14676.1
2008-04-02,6.449,6.695,6.052,6.392,39040.6
2008-04-03,6.392,6.582,6.374,6.506,39756.7
2008-04-04,6.468,6.676,6.411,6.506,98822.1
2008-04-07,6.506,6.79,6.355,6.79,8187.7
2008-04-08,6.771,6.827,6.582,6.809,6601.6
2008-04-09,6.809,6.809,6.582,6.619,16690.5
2008-04-10,6.619,6.619,6.392,6.506,31440.2
2008-04-11,6.43,6.544,6.241,6.544,27554.3
2008-04-14,6.374,6.506,6.241,6.43,25450.4
2008-04-15,6.166,6.506,5.976,6.166,15159.7
2008-04-16,6.052,6.203,5.901,6.203,23374.6
2008-04-17,6.241,6.392,6.09,6.392,29960.5
2008-04-18,6.374,6.374,6.241,6.298,2259.2
2008-04-21,6.09,6.279,5.768,6.033,63497.9
2008-04-22,6.033,6.033,5.485,5.731,65252.0
2008-04-23,5.485,5.617,5.371,5.485,141988.8
2008-04-24,5.485,5.674,5.371,5.485,98199.6
2008-04-28,5.485,5.712,5.485,5.636,48153.0
2008-04-29,5.636,5.787,5.523,5.579,53269.9
2008-04-30,5.523,5.787,5.485,5.674,76351.4
2008-05-01,5.674,5.731,5.636,5.674,57969.1
2008-05-02,5.693,5.787,5.598,5.655,21713.9
2008-05-05,5.674,5.958,5.636,5.939,6258.6
2008-05-06,5.939,5.939,5.768,5.787,7029.1
2008-05-07,5.806,5.863,5.806,5.863,9804.3
2008-05-08,5.844,5.92,5.787,5.882,7987.5
2008-05-09,5.825,5.882,5.749,5.844,10095.9
2008-05-12,5.787,6.052,5.787,5.976,5934.1
2008-05-13,6.052,6.052,5.806,5.92,14886.5
2008-05-14,5.901,6.052,5.825,6.014,24725.1
2008-05-15,6.014,6.014,5.806,5.844,21874.4
2008-05-16,5.825,5.844,5.56,5.56,27603.9
2008-05-19,5.541,5.655,5.409,5.56,36590.3
2008-05-20,5.655,5.655,5.466,5.56,28652.7
2008-05-21,5.579,5.579,5.504,5.523,94246.5
2008-05-22,5.579,5.617,5.485,5.523,50781.6
2008-05-23,5.523,5.806,5.447,5.447,32920.5
2008-05-26,5.447,5.56,5.409,5.485,13198.2
2008-05-27,5.447,5.485,5.352,5.352,6773.5
2008-05-28,5.371,5.371,5.201,5.296,26613.7
2008-05-29,5.239,5.56,5.22,5.39,50994.9
2008-05-30,5.636,5.636,5.447,5.447,6468.8
2008-06-02,5.333,5.371,5.296,5.333,10606.0
2008-06-03,5.296,5.296,5.144,5.296,18213.4
2008-06-04,5.296,5.296,5.163,5.22,19843.6
2008-06-05,5.22,5.485,5.22,5.277,15768.1
2008-06-06,5.352,5.39,5.277,5.296,45999.0
2008-06-10,5.277,5.296,5.201,5.296,12985.9
2008-06-11,5.296,5.296,5.22,5.296,1254.3
2008-06-12,5.258,5.277,5.182,5.182,19022.0
2008-06-13,5.201,5.22,5.088,5.182,27893.5
2008-06-16,5.22,5.239,4.917,4.955,5684.1
2008-06-17,4.974,5.258,4.974,5.088,20960.2
2008-06-18,5.031,5.031,4.709,4.804,36442.1
2008-06-19,4.766,4.823,4.671,4.785,17378.2
2008-06-20,4.785,4.898,4.728,4.728,13771.7
2008-06-23,4.728,4.728,4.557,4.728,12819.7
2008-06-24,4.405,4.747,4.405,4.709,19779.9
2008-06-25,4.633,5.164,4.557,4.918,71146.6
2008-06-26,4.861,4.861,4.671,4.709,48397.5
2008-06-27,4.709,4.766,4.576,4.709,29501.8
2008-06-30,4.709,4.747,4.671,4.709,57224.8
2008-07-01,4.747,4.785,4.709,4.709,6962.4
2008-07-02,4.709,4.709,4.557,4.709,12027.5
2008-07-03,4.557,4.595,4.196,4.424,20912.1
2008-07-04,4.5,4.5,4.025,4.12,50119.9
2008-07-07,4.196,4.329,3.911,4.101,36545.6
2008-07-08,3.968,4.12,3.607,3.93,45573.7
2008-07-09,4.025,4.025,3.721,3.873,25025.9
2008-07-10,3.721,3.873,3.721,3.816,19841.5
2008-07-11,3.835,4.177,3.835,3.911,41010.3
2008-07-14,4.177,4.177,3.835,3.835,31398.9
2008-07-15,3.968,4.063,3.816,3.968,11919.7
2008-07-16,3.816,4.101,3.816,3.949,8136.3
2008-07-17,3.987,4.025,3.892,3.968,26673.8
2008-07-18,3.987,4.044,3.949,3.968,27735.1
2008-07-21,3.968,4.177,3.949,4.177,21340.7
2008-07-22,4.728,4.728,4.177,4.215,26917.9
2008-07-23,4.424,4.88,4.367,4.709,25159.2
2008-07-24,4.709,4.785,4.671,4.671,24561.0
2008-07-25,4.633,4.823,4.633,4.728,44010.9
2008-07-28,4.823,4.861,4.709,4.785,22485.8
2008-07-29,4.747,4.747,4.557,4.728,6302.1
2008-07-30,4.747,4.861,4.747,4.842,12123.9
2008-07-31,4.842,4.937,4.842,4.88,13096.6
2008-08-01,4.861,5.468,4.861,4.937,5422.5
2008-08-04,4.993,5.05,4.918,5.012,23906.7
2008-08-05,5.012,5.012,4.747,4.823,25831.3
2008-08-06,4.785,5.278,4.785,5.126,49808.7
2008-08-07,5.126,5.145,4.823,4.937,14181.2
2008-08-08,4.842,4.861,4.462,4.481,34890.4
2008-08-11,4.88,4.88,4.633,4.633,11782.1
2008-08-12,4.557,4.823,4.481,4.728,18746.9
2008-08-13,4.747,4.861,4.709,4.804,14186.3
2008-08-14,4.899,4.974,4.747,4.785,22058.7
2008-08-15,4.747,5.278,4.747,5.221,20506.8
2008-08-18,5.183,5.373,5.107,5.373,29196.4
2008-08-19,5.354,5.354,5.05,5.164,66894.8
2008-08-20,5.088,5.088,4.785,4.785,36515.0
2008-08-21,4.823,4.937,4.747,4.747,37576.7
2008-08-22,4.69,5.031,4.633,4.69,9927.4
2008-08-25,4.709,4.728,4.576,4.652,14404.0
2008-08-26,4.652,4.652,4.538,4.576,28562.3
2008-08-27,4.595,4.652,4.481,4.576,25532.8
2008-08-28,4.576,4.728,4.481,4.633,19579.3
2008-08-29,4.747,5.031,4.595,5.031,9658.5
2008-09-01,5.012,5.202,4.88,4.974,8234.5
2008-09-02,5.202,5.202,4.747,4.747,31409.0
2008-09-03,4.747,4.993,4.633,4.633,28656.7
2008-09-04,4.747,4.747,4.519,4.557,40318.1
2008-09-05,4.481,4.557,4.386,4.5,30309.3
2008-09-08,4.671,4.671,4.5,4.633,8556.1
2008-09-09,4.614,4.614,4.424,4.424,38424.7
2008-09-10,4.443,4.595,4.405,4.443,23247.2
2008-09-11,4.519,4.633,4.462,4.595,24842.8
2008-09-12,4.595,4.595,4.5,4.557,53368.6
2008-09-15,4.557,4.557,4.253,4.272,38219.9
2008-09-16,4.386,4.386,4.291,4.31,29248.5
2008-09-17,4.424,4.5,4.367,4.443,45662.3
2008-09-18,4.443,4.443,4.177,4.367,35637.0
2008-09-19,4.386,4.557,4.386,4.386,24727.9
2008-09-22,4.481,4.595,4.367,4.367,14659.8
2008-09-23,4.366,4.595,4.328,4.595,27752.2
2008-09-24,4.48,4.575,4.308,4.346,12280.7
2008-09-25,4.365,4.365,4.099,4.118,34734.0
2008-09-26,4.194,4.308,4.022,4.289,30682.0
2008-09-29,4.213,4.232,4.06,4.232,45124.3
2008-09-30,4.003,4.346,3.813,4.346,19001.6
2008-10-01,4.346,4.423,4.346,4.423,13513.2
2008-10-02,4.346,4.404,4.232,4.289,10982.4
2008-10-03,4.194,4.251,4.003,4.003,10120.5
2008-10-06,4.041,4.251,4.041,4.251,5294.1
2008-10-07,4.041,4.232,3.889,4.194,16625.2
2008-10-08,4.194,4.213,3.927,4.08,7916.3
2008-10-09,3.927,4.003,3.698,3.698,15905.7
2008-10-10,3.679,3.698,3.489,3.622,39348.7
2008-10-20,3.279,3.622,3.241,3.355,86123.7
2008-10-21,3.393,3.584,3.393,3.431,45807.5
2008-10-22,3.45,3.45,3.222,3.241,47565.8
2008-10-23,3.26,3.374,3.088,3.088,39570.1
2008-10-24,3.241,3.26,2.859,2.859,63800.5
2008-10-27,2.936,2.936,2.345,2.402,55856.0
2008-10-28,2.402,2.612,2.249,2.288,99721.3
2008-10-29,2.669,2.688,2.288,2.288,67142.3
2008-10-30,2.383,2.44,2.307,2.326,35085.4
2008-10-31,2.459,2.631,2.345,2.631,35619.1
2008-11-03,2.821,2.974,2.688,2.688,74063.6
2008-11-04,2.764,2.859,2.745,2.783,35539.0
2008-11-05,2.898,2.955,2.764,2.783,76488.8
2008-11-06,2.726,2.726,2.478,2.554,88578.6
2008-11-07,2.554,2.745,2.402,2.478,51890.4
2008-11-10,2.593,2.593,2.345,2.459,59505.8
2008-11-11,2.44,2.535,2.402,2.402,17828.3
2008-11-12,2.44,2.516,2.364,2.364,54642.8
2008-11-13,2.364,2.459,2.173,2.173,97525.4
2008-11-14,2.383,2.478,2.097,2.097,53785.6
2008-11-17,2.097,2.097,1.925,1.925,24711.2
2008-11-18,1.906,1.906,1.83,1.849,41620.1
2008-11-19,1.887,1.906,1.658,1.678,67300.4
2008-11-20,1.678,1.678,1.601,1.639,39597.3
2008-11-21,1.62,1.906,1.563,1.868,118337.1
2008-11-24,2.154,2.154,1.944,1.944,59889.3
2008-11-25,2.135,2.23,2.059,2.078,53747.8
2008-11-26,2.097,2.307,2.097,2.211,106941.4
2008-11-27,2.288,2.307,2.192,2.192,49779.8
2008-11-28,2.249,2.288,2.173,2.173,71719.3
2008-12-01,2.249,2.269,2.173,2.173,48704.3
2008-12-02,2.154,2.154,2.097,2.116,50438.9
2008-12-03,2.173,2.173,2.116,2.135,60289.9
2008-12-04,2.154,2.173,2.116,2.135,26353.3
2008-12-05,2.116,2.173,2.097,2.135,26876.0
2008-12-08,2.173,2.173,2.097,2.116,42226.0
2008-12-09,2.154,2.154,2.078,2.078,51166.9
2008-12-10,2.078,2.097,2.059,2.078,29964.3
2008-12-11,2.059,2.078,2.04,2.059,14294.8
2008-12-12,2.059,2.097,2.021,2.059,35126.4
2008-12-15,2.059,2.059,1.925,1.925,51522.7
2008-12-16,1.925,1.944,1.811,1.811,34862.4
2008-12-17,1.83,1.887,1.735,1.754,46125.1
2008-12-18,1.735,1.735,1.658,1.678,145363.0
2008-12-19,1.658,1.678,1.601,1.601,101313.9
2008-12-22,1.64,1.64,1.601,1.601,7799.3
2008-12-23,1.611,1.611,1.515,1.534,130237.0
2008-12-24,1.611,1.611,1.573,1.611,12100.9
2008-12-29,1.649,1.707,1.611,1.611,27769.1
2008-12-30,1.63,1.649,1.611,1.611,62914.9
2008-12-31,1.688,1.707,1.649,1.688,17485.1
2009-01-02,1.707,1.745,1.63,1.688,43387.3
2009-01-05,1.707,1.745,1.688,1.726,18301.5
2009-01-06,1.726,1.745,1.649,1.688,33427.9
2009-01-07,1.707,1.707,1.669,1.688,47220.5
2009-01-08,1.688,1.688,1.669,1.669,25892.2
2009-01-09,1.688,1.688,1.669,1.688,36684.4
2009-01-12,1.688,1.688,1.649,1.688,36730.4
2009-01-13,1.688,1.688,1.649,1.688,15220.1
2009-01-14,1.688,1.688,1.649,1.669,31837.8
2009-01-15,1.649,1.649,1.592,1.63,35768.2
2009-01-16,1.63,1.649,1.592,1.592,16162.6
2009-01-19,1.592,1.649,1.592,1.649,5265.9
2009-01-20,1.688,1.688,1.592,1.611,23990.5
2009-01-21,1.592,1.611,1.554,1.554,51873.6
2009-01-22,1.649,1.649,1.515,1.554,65194.2
2009-01-23,1.515,1.515,1.4,1.438,20470.5
2009-01-27,1.381,1.458,1.381,1.438,9299.2
2009-01-28,1.438,1.458,1.419,1.419,18107.5
2009-01-29,1.458,1.458,1.419,1.419,20005.2
2009-01-30,1.438,1.458,1.419,1.458,19870.7
2009-02-02,1.438,1.438,1.343,1.362,44597.1
2009-02-03,1.343,1.343,1.266,1.285,68480.6
2009-02-04,1.285,1.285,1.112,1.151,294607.0
2009-02-05,1.132,1.151,1.093,1.093,195606.2
2009-02-06,1.093,1.17,1.093,1.151,41978.9
2009-02-09,1.17,1.189,1.132,1.151,61345.7
2009-02-10,1.151,1.151,1.112,1.151,39229.1
2009-02-11,1.151,1.189,1.112,1.151,89577.4
2009-02-12,1.151,1.151,1.132,1.151,58763.8
2009-02-13,1.189,1.189,1.112,1.112,77324.4
2009-02-16,1.112,1.112,1.074,1.074,36583.2
2009-02-17,1.055,1.074,1.017,1.017,29945.2
2009-02-18,0.997,1.151,0.997,1.151,216171.3
2009-02-19,1.17,1.189,1.132,1.151,142737.3
2009-02-20,1.189,1.247,1.112,1.132,117724.0
2009-02-23,1.189,1.189,1.112,1.112,78679.4
2009-02-24,1.112,1.189,1.093,1.093,59287.2
2009-02-25,1.151,1.189,1.132,1.151,28177.5
2009-02-26,1.151,1.189,1.093,1.093,72883.1
2009-02-27,1.112,1.151,1.093,1.093,25341.1
2009-03-02,1.112,1.132,1.074,1.074,44604.2
2009-03-03,1.093,1.093,1.036,1.093,114863.1
2009-03-04,1.093,1.112,1.074,1.074,107232.5
2009-03-05,1.093,1.093,1.055,1.055,33289.1
2009-03-06,1.055,1.055,0.901,0.94,99337.7
2009-03-09,1.036,1.036,0.959,0.959,20965.0
2009-03-10,0.997,1.036,0.978,1.036,100904.5
2009-03-11,1.074,1.074,0.997,1.017,218463.2
2009-03-12,1.017,1.017,0.997,1.017,88172.5
2009-03-13,1.074,1.112,1.036,1.036,225221.1
2009-03-16,1.074,1.228,1.074,1.151,310866.3
2009-03-17,1.266,1.304,1.112,1.17,233472.5
2009-03-18,1.189,1.266,1.17,1.17,179684.1
2009-03-19,1.189,1.247,1.17,1.228,306282.3
2009-03-20,1.247,1.247,1.189,1.189,324544.6
2009-03-23,1.189,1.247,1.189,1.247,120663.4
2009-03-24,1.266,1.343,1.266,1.304,279446.5
2009-03-25,1.314,1.314,1.179,1.179,103183.2
2009-03-26,1.198,1.295,1.198,1.295,61288.7
2009-03-27,1.275,1.43,1.275,1.43,79355.6
2009-03-30,1.43,1.507,1.391,1.469,115244.9
2009-03-31,1.469,1.623,1.449,1.585,143896.2
2009-04-01,1.701,1.971,1.662,1.778,128931.1
2009-04-02,1.855,1.933,1.759,1.759,138008.8
2009-04-03,1.875,1.894,1.546,1.604,165933.5
2009-04-06,1.623,1.662,1.469,1.565,147201.3
2009-04-07,1.585,1.585,1.546,1.565,59742.6
2009-04-08,1.565,1.565,1.43,1.43,84849.0
2009-04-09,1.488,1.527,1.488,1.488,82504.6
2009-04-14,1.527,1.643,1.527,1.585,84712.3
2009-04-15,1.585,1.623,1.507,1.507,74900.1
2009-04-16,1.604,1.623,1.527,1.546,50908.5
2009-04-17,1.604,1.623,1.565,1.604,76461.8
2009-04-20,1.604,1.623,1.565,1.565,91301.3
2009-04-21,1.546,1.565,1.507,1.565,63096.2
2009-04-22,1.565,1.585,1.507,1.507,31583.0
2009-04-23,1.546,1.585,1.527,1.546,43770.8
2009-04-24,1.546,1.546,1.43,1.43,105591.8
2009-04-27,1.43,1.469,1.43,1.43,51140.3
2009-04-28,1.43,1.469,1.43,1.449,79701.2
2009-04-29,1.469,1.469,1.353,1.43,87812.0
2009-04-30,1.507,1.507,1.449,1.507,22810.7
2009-05-01,1.527,1.546,1.449,1.469,65859.3
2009-05-04,1.507,1.527,1.488,1.507,93816.3
2009-05-05,1.546,1.604,1.527,1.585,114627.5
2009-05-06,1.585,1.585,1.546,1.546,24834.6
2009-05-07,1.604,1.643,1.585,1.585,48541.7
2009-05-08,1.585,1.604,1.527,1.527,37537.2
2009-05-11,1.565,1.585,1.507,1.507,59219.8
2009-05-12,1.507,1.546,1.488,1.527,69531.3
2009-05-13,1.546,1.546,1.43,1.43,45194.2
2009-05-14,1.469,1.469,1.353,1.353,86900.0
2009-05-15,1.449,1.469,1.372,1.372,32377.4
2009-05-21,1.398,1.44,1.273,1.335,517993.2
2009-05-22,1.335,1.335,1.294,1.314,154680.5
2009-05-25,1.314,1.335,1.273,1.294,162445.2
2009-05-26,1.294,1.314,1.252,1.294,163223.1
2009-05-27,1.294,1.356,1.294,1.356,200244.7
2009-05-28,1.377,1.377,1.314,1.314,159474.2
2009-05-29,1.335,1.335,1.294,1.314,67301.1
2009-06-01,1.335,1.335,1.314,1.335,81066.8
2009-06-02,1.335,1.356,1.314,1.356,186725.0
2009-06-03,1.335,1.44,1.314,1.44,330206.3
2009-06-04,1.398,1.419,1.377,1.377,220991.6
2009-06-05,1.377,1.502,1.377,1.398,474375.1
2009-06-09,1.419,1.419,1.377,1.398,156225.8
2009-06-10,1.398,1.44,1.377,1.419,234529.7
2009-06-11,1.419,1.461,1.419,1.461,99309.0
2009-06-12,1.461,1.461,1.377,1.44,174719.0
2009-06-15,1.44,1.461,1.377,1.377,209678.2
2009-06-16,1.377,1.419,1.377,1.419,55673.5
2009-06-17,1.398,1.419,1.356,1.419,93571.3
2009-06-18,1.419,1.44,1.356,1.377,43691.4
2009-06-19,1.377,1.461,1.377,1.461,236168.2
2009-06-22,1.481,1.502,1.419,1.419,206455.4
2009-06-23,1.419,1.419,1.356,1.377,124390.3
2009-06-24,1.377,1.523,1.356,1.461,190312.0
2009-06-25,1.466,1.507,1.382,1.487,185085.8
2009-06-26,1.487,1.487,1.403,1.466,89342.9
2009-06-29,1.445,1.466,1.403,1.424,32571.0
2009-06-30,1.424,1.445,1.361,1.403,134638.1
2009-07-01,1.361,1.403,1.361,1.382,35793.3
2009-07-02,1.403,1.403,1.34,1.361,100809.5
2009-07-03,1.34,1.34,1.277,1.277,202076.1
2009-07-06,1.298,1.34,1.277,1.298,42730.4
2009-07-07,1.298,1.298,1.256,1.277,88800.4
2009-07-08,1.277,1.277,1.214,1.235,128706.7
2009-07-09,1.235,1.256,1.235,1.235,82341.3
2009-07-10,1.235,1.256,1.214,1.214,62545.5
2009-07-13,1.235,1.235,1.214,1.235,13371.8
2009-07-14,1.235,1.256,1.193,1.235,75358.8
2009-07-15,1.235,1.256,1.235,1.235,210118.8
2009-07-16,1.256,1.277,1.214,1.256,165669.3
2009-07-17,1.256,1.256,1.235,1.256,56316.3
2009-07-20,1.256,1.277,1.235,1.235,69696.3
2009-07-21,1.256,1.277,1.214,1.235,88741.1
2009-07-22,1.256,1.256,1.214,1.235,39526.0
2009-07-23,1.235,1.256,1.214,1.256,161729.8
2009-07-24,1.256,1.256,1.214,1.235,221681.4
2009-07-27,1.256,1.256,1.214,1.235,177983.3
2009-07-28,1.214,1.235,1.214,1.235,126348.5
2009-07-29,1.214,1.256,1.214,1.256,40397.2
2009-07-30,1.256,1.256,1.214,1.256,145205.4
2009-07-31,1.256,1.256,1.214,1.214,196488.3
2009-08-03,1.235,1.256,1.214,1.214,256124.2
2009-08-04,1.235,1.256,1.214,1.235,235468.3
2009-08-05,1.235,1.235,1.193,1.214,297887.6
2009-08-06,1.193,1.235,1.193,1.235,82280.5
2009-08-07,1.235,1.235,1.214,1.235,38908.1
2009-08-10,1.235,1.235,1.172,1.193,220824.0
2009-08-11,1.172,1.214,1.172,1.193,245418.2
2009-08-12,1.193,1.193,1.131,1.172,313590.9
2009-08-13,1.172,1.214,1.131,1.131,618865.4
2009-08-14,1.172,1.214,1.152,1.172,368052.3
2009-08-17,1.193,1.256,1.193,1.256,344321.4
2009-08-18,1.235,1.298,1.235,1.298,152710.9
2009-08-19,1.298,1.403,1.298,1.361,311941.9
2009-08-20,1.361,1.382,1.34,1.34,136621.8
2009-08-21,1.361,1.403,1.319,1.34,226845.7
2009-08-24,1.34,1.382,1.319,1.34,160468.2
2009-08-25,1.34,1.382,1.298,1.382,169981.7
2009-08-26,1.361,1.361,1.319,1.361,203601.2
2009-08-27,1.361,1.549,1.361,1.549,329883.1
2009-08-28,1.549,1.801,1.528,1.675,399095.7
2009-08-31,1.759,1.78,1.675,1.717,558448.7
2009-09-01,1.696,1.738,1.696,1.717,663692.3
2009-09-02,1.675,1.759,1.654,1.738,428880.1
2009-09-03,1.738,1.78,1.738,1.78,343280.9
2009-09-04,1.801,1.863,1.78,1.842,346187.1
2009-09-07,1.884,1.884,1.759,1.78,262769.1
2009-09-08,1.78,1.842,1.78,1.842,133120.5
2009-09-09,1.863,1.863,1.822,1.863,91329.8
2009-09-10,1.863,1.863,1.822,1.822,78152.8
2009-09-11,1.801,1.884,1.801,1.884,185124.3
2009-09-14,1.905,1.926,1.842,1.884,214332.9
2009-09-15,1.884,1.926,1.884,1.926,67366.0
2009-09-16,1.926,2.01,1.926,2.01,312829.7
2009-09-17,2.052,2.094,2.031,2.031,104123.3
2009-09-18,2.031,2.031,1.968,2.031,220262.9
2009-09-21,2.031,2.052,1.989,2.031,49101.3
2009-09-22,2.031,2.031,1.926,2.01,58850.4
2009-09-23,2.031,2.094,2.01,2.073,132474.9
2009-09-24,2.057,2.057,1.952,1.994,76541.7
2009-09-25,1.973,2.036,1.91,1.973,172308.2
2009-09-28,1.973,1.973,1.763,1.889,123413.9
2009-09-29,1.889,1.994,1.889,1.994,123562.2
2009-09-30,1.994,2.078,1.931,2.078,144663.8
2009-10-01,2.057,2.078,1.931,2.057,151801.2
2009-10-02,1.973,2.057,1.952,1.994,85665.4
2009-10-05,1.973,2.015,1.952,1.994,52457.9
2009-10-06,2.015,2.036,2.015,2.015,33799.6
2009-10-07,2.036,2.204,2.036,2.162,273480.8
2009-10-08,2.183,2.204,2.141,2.162,305092.7
2009-10-09,2.162,2.246,2.162,2.225,376668.7
2009-10-12,2.288,2.309,2.225,2.267,261367.4
2009-10-13,2.267,2.309,2.246,2.288,328423.9
2009-10-14,2.267,2.288,2.162,2.225,124757.5
2009-10-15,2.225,2.309,2.225,2.267,139837.4
2009-10-16,2.246,2.267,2.162,2.162,29643.0
2009-10-19,2.162,2.225,2.141,2.141,81761.8
2009-10-20,2.183,2.183,2.12,2.141,68333.6
2009-10-21,2.141,2.162,2.099,2.141,51683.2
2009-10-22,2.141,2.204,2.141,2.204,78580.6
2009-10-23,2.204,2.204,2.162,2.162,17453.0
2009-10-26,2.162,2.183,2.12,2.162,44851.2
2009-10-27,2.141,2.183,2.12,2.183,87245.1
2009-10-28,2.162,2.183,2.099,2.12,103136.0
2009-10-29,2.057,2.057,1.889,1.973,320940.5
2009-10-30,2.036,2.162,2.036,2.141,300543.7
2009-11-02,2.015,2.141,2.015,2.12,65177.4
2009-11-03,2.141,2.183,2.141,2.183,38652.3
2009-11-04,2.162,2.204,2.141,2.162,62318.9
2009-11-05,2.183,2.204,2.099,2.12,136600.5
2009-11-06,2.141,2.204,2.141,2.183,120366.8
2009-11-09,2.183,2.225,2.162,2.225,266464.9
2009-11-10,2.267,2.309,2.204,2.288,123932.9
2009-11-11,2.267,2.288,2.267,2.288,101633.1
2009-11-12,2.288,2.288,2.246,2.267,96980.8
2009-11-13,2.267,2.288,2.267,2.288,67168.9
2009-11-16,2.288,2.288,2.246,2.246,73412.1
2009-11-17,2.246,2.414,2.246,2.309,233862.9
2009-11-18,2.309,2.309,2.183,2.204,150497.3
2009-11-19,2.183,2.246,2.162,2.225,29331.7
2009-11-20,2.225,2.225,2.141,2.162,29872.0
2009-11-23,2.141,2.162,2.015,2.078,450964.2
2009-11-24,2.141,2.162,2.057,2.099,80365.1
2009-11-25,2.099,2.12,2.078,2.099,316275.8
2009-11-26,2.099,2.141,2.099,2.141,40684.6
2009-11-27,2.141,2.141,2.078,2.141,91455.8
2009-11-30,2.057,2.099,2.057,2.057,129596.0
2009-12-01,2.057,2.078,2.057,2.078,41060.7
2009-12-02,2.078,2.162,2.036,2.162,88759.6
2009-12-03,2.141,2.162,2.078,2.099,97553.3
2009-12-04,2.099,2.141,2.078,2.141,101074.6
2009-12-07,2.12,2.12,2.057,2.078,96189.6
2009-12-08,2.057,2.078,2.057,2.057,120725.2
2009-12-09,2.036,2.057,1.994,2.036,70284.5
2009-12-10,2.036,2.078,2.015,2.015,24922.6
2009-12-11,2.057,2.078,1.994,1.994,28401.0
2009-12-14,1.994,2.036,1.973,2.036,54036.4
2009-12-15,2.015,2.057,1.994,2.036,103603.6
2009-12-16,2.036,2.036,2.015,2.015,10148.9
2009-12-17,2.015,2.036,1.994,2.036,50235.8
2009-12-18,2.015,2.078,1.952,2.015,158782.1
2009-12-21,2.036,2.099,2.015,2.057,185360.9
2009-12-22,2.078,2.078,2.057,2.078,125031.7
2009-12-23,2.062,2.062,2.02,2.041,51931.5
2009-12-24,2.02,2.02,1.978,2.02,24568.0
2009-12-29,2.02,2.02,1.957,2.02,90420.6
2009-12-30,1.978,1.999,1.957,1.978,62595.2
2009-12-31,1.978,1.999,1.957,1.978,36773.0
2010-01-04,1.978,1.999,1.957,1.978,82677.3
2010-01-05,1.978,2.02,1.978,2.02,190389.7
2010-01-06,1.999,2.041,1.999,2.041,64277.3
2010-01-07,2.02,2.083,1.999,2.062,71101.4
2010-01-08,2.062,2.104,2.062,2.104,77622.1
2010-01-11,2.125,2.167,2.104,2.125,75819.8
2010-01-12,2.125,2.146,2.125,2.146,15071.0
2010-01-13,2.125,2.146,2.125,2.146,102637.4
2010-01-14,2.146,2.146,2.125,2.125,126689.0
2010-01-15,2.125,2.167,2.125,2.146,57177.6
2010-01-18,2.125,2.146,2.083,2.104,14738.6
2010-01-19,2.104,2.146,2.083,2.104,41598.5
2010-01-20,2.125,2.146,2.041,2.062,58609.3
2010-01-21,2.041,2.104,2.02,2.104,114591.2
2010-01-22,2.02,2.062,1.999,2.02,211321.7
2010-01-25,1.999,2.02,1.999,2.02,44543.7
2010-01-27,1.999,1.999,1.978,1.999,23704.1
2010-01-28,1.978,2.02,1.978,2.02,28036.5
2010-01-29,2.02,2.02,1.999,1.999,27597.5
2010-02-01,1.999,2.041,1.999,1.999,93974.1
2010-02-02,2.02,2.02,1.999,1.999,25216.5
2010-02-03,2.02,2.02,1.978,1.978,57631.8
2010-02-04,1.978,1.999,1.957,1.957,42389.1
2010-02-05,1.894,1.957,1.788,1.894,66043.2
2010-02-08,1.915,1.915,1.873,1.915,110437.3
2010-02-09,1.873,1.915,1.852,1.894,62125.9
2010-02-10,1.873,1.915,1.873,1.894,121432.8
2010-02-11,1.894,1.915,1.852,1.894,92001.1
2010-02-12,1.894,1.894,1.852,1.894,84489.3
2010-02-15,1.894,1.894,1.873,1.873,22504.0
2010-02-16,1.873,1.894,1.873,1.873,39952.5
2010-02-17,1.894,1.915,1.873,1.873,49194.2
2010-02-18,1.894,1.915,1.873,1.894,56340.0
2010-02-19,1.894,1.915,1.873,1.894,79690.7
2010-02-22,1.894,1.936,1.894,1.915,132625.5
2010-02-23,1.915,1.999,1.894,1.999,65685.0
2010-02-24,2.02,2.041,1.999,2.041,97074.6
2010-02-25,2.041,2.083,2.041,2.062,373659.1
2010-02-26,2.02,2.083,1.978,2.062,233614.4
2010-03-01,2.083,2.083,2.041,2.062,160297.9
2010-03-02,2.041,2.083,2.041,2.083,188917.5
2010-03-03,2.062,2.083,2.041,2.083,152196.6
2010-03-04,2.062,2.125,2.062,2.125,205592.7
2010-03-05,2.125,2.146,2.104,2.125,159477.8
2010-03-08,2.125,2.167,2.125,2.146,123905.6
2010-03-09,2.146,2.188,2.104,2.167,183544.3
2010-03-10,2.146,2.167,2.104,2.146,53761.0
2010-03-11,2.146,2.146,2.104,2.146,54791.5
2010-03-12,2.146,2.167,2.083,2.083,154271.1
2010-03-15,2.104,2.104,2.083,2.104,56493.8
2010-03-16,2.104,2.104,2.062,2.083,179596.4
2010-03-17,2.125,2.146,2.125,2.146,88263.9
2010-03-18,2.125,2.146,2.104,2.104,46721.8
2010-03-19,2.125,2.125,2.104,2.104,70900.2
2010-03-22,2.104,2.104,2.083,2.104,66194.3
2010-03-23,2.104,2.146,2.104,2.125,94878.7
2010-03-24,2.104,2.125,2.062,2.104,90945.6
2010-03-25,2.025,2.13,2.025,2.109,42411.5
2010-03-26,2.13,2.13,2.109,2.109,94492.2
2010-03-29,2.13,2.13,2.067,2.109,38993.1
2010-03-30,2.13,2.13,2.088,2.109,32316.8
2010-03-31,2.109,2.151,2.109,2.13,95811.1
2010-04-01,2.13,2.151,2.109,2.13,21426.8
2010-04-06,2.109,2.13,2.109,2.109,44278.0
2010-04-07,2.13,2.13,2.088,2.109,101264.2
2010-04-08,2.088,2.109,2.067,2.067,75397.6
2010-04-09,2.088,2.109,2.088,2.109,65619.8
2010-04-12,2.109,2.151,2.088,2.151,21326.5
2010-04-13,2.151,2.172,2.13,2.151,41056.5
2010-04-14,2.172,2.194,2.151,2.172,57565.4
2010-04-15,2.194,2.257,2.194,2.257,218882.2
2010-04-16,2.278,2.299,2.278,2.299,131795.6
2010-04-19,2.278,2.299,2.236,2.236,159053.6
2010-04-20,2.257,2.278,2.236,2.257,34052.5
2010-04-21,2.278,2.278,2.257,2.278,86628.6
2010-04-22,2.278,2.278,2.236,2.257,43837.7
2010-04-23,2.257,2.299,2.257,2.299,20629.5
2010-04-27,2.278,2.299,2.257,2.278,50864.4
2010-04-28,2.194,2.299,2.151,2.278,171124.1
2010-04-29,2.299,2.299,2.257,2.299,35868.0
2010-04-30,2.299,2.362,2.299,2.32,176972.3
2010-05-03,2.32,2.341,2.236,2.278,116510.1
2010-05-04,2.278,2.362,2.278,2.32,95883.8
2010-05-05,2.257,2.278,2.194,2.257,71918.2
2010-05-06,2.257,2.32,2.257,2.32,150711.9
2010-05-07,2.236,2.257,2.151,2.257,255499.1
2010-05-10,2.215,2.236,2.194,2.236,53632.6
2010-05-11,2.236,2.299,2.236,2.278,59162.1
2010-05-12,2.278,2.278,2.257,2.278,118855.8
2010-05-13,2.278,2.278,2.257,2.278,23739.1
2010-05-14,2.257,2.257,2.109,2.172,96300.0
2010-05-17,2.172,2.172,2.046,2.067,202278.5
2010-05-18,2.046,2.109,2.046,2.088,107036.7
2010-05-19,2.088,2.109,2.025,2.088,113440.7
2010-05-20,2.025,2.046,1.94,2.004,154603.4
2010-05-21,1.94,1.94,1.877,1.94,285841.8
2010-05-24,2.004,2.025,1.919,2.004,63633.6
2010-05-25,1.94,2.004,1.94,1.94,72546.0
2010-05-26,1.983,2.004,1.94,1.94,110089.1
2010-05-27,1.962,1.983,1.94,1.94,53851.2
2010-05-28,1.983,2.067,1.983,2.025,39575.0
2010-05-31,2.046,2.067,2.025,2.025,10941.8
2010-06-01,2.025,2.046,2.004,2.004,55850.9
2010-06-02,2.025,2.046,2.025,2.025,54795.1
2010-06-03,2.046,2.067,2.004,2.025,94827.7
2010-06-04,2.004,2.025,1.983,1.983,80650.0
2010-06-07,1.94,1.962,1.898,1.919,36352.7
2010-06-08,1.898,1.983,1.898,1.983,66824.5
2010-06-09,1.919,1.983,1.898,1.94,30287.0
2010-06-15,1.898,1.898,1.835,1.856,307913.9
2010-06-16,1.898,1.94,1.877,1.94,188556.3
2010-06-17,1.962,2.025,1.94,2.025,118749.6
2010-06-18,1.983,2.109,1.962,2.109,192422.4
2010-06-21,2.067,2.109,2.046,2.088,32538.6
2010-06-22,2.067,2.067,1.983,2.067,92135.9
2010-06-23,2.046,2.046,1.983,1.983,33341.6
2010-06-24,1.967,1.988,1.946,1.946,36056.4
2010-06-25,1.946,2.009,1.924,1.946,62318.2
2010-06-28,1.946,1.967,1.924,1.946,124407.1
2010-06-29,1.946,1.967,1.946,1.946,46711.0
2010-06-30,1.924,1.946,1.882,1.903,128134.5
2010-07-01,1.903,1.967,1.882,1.882,59373.9
2010-07-02,1.882,1.924,1.882,1.882,82093.9
2010-07-05,1.882,1.924,1.882,1.882,44467.4
2010-07-06,1.882,1.967,1.882,1.967,35697.0
2010-07-07,1.967,1.967,1.924,1.924,29247.5
2010-07-08,1.946,1.967,1.946,1.946,31457.3
2010-07-09,1.946,1.967,1.924,1.946,33413.4
2010-07-12,1.946,1.967,1.924,1.967,53306.2
2010-07-13,1.967,1.988,1.967,1.988,67308.0
2010-07-14,1.967,1.988,1.967,1.967,52448.7
2010-07-15,1.967,1.967,1.882,1.903,38491.3
2010-07-16,1.924,1.946,1.903,1.924,34856.3
2010-07-19,1.924,1.946,1.903,1.924,60942.3
2010-07-20,1.946,1.946,1.924,1.924,61814.1
2010-07-21,1.924,1.924,1.903,1.903,13932.7
2010-07-22,1.924,1.924,1.903,1.903,48659.7
2010-07-23,1.924,1.946,1.903,1.903,31582.5
2010-07-26,1.946,1.946,1.903,1.924,9197.3
2010-07-27,1.924,1.967,1.924,1.946,66847.1
2010-07-28,1.946,2.051,1.946,1.946,41562.7
2010-07-29,1.946,1.988,1.946,1.967,49208.5
2010-07-30,2.009,2.03,2.009,2.03,51434.2
2010-08-02,2.03,2.072,2.03,2.072,67509.8
2010-08-03,2.072,2.094,2.03,2.03,26342.7
2010-08-04,2.03,2.051,2.03,2.03,5503.9
2010-08-05,2.051,2.051,1.988,1.988,37422.0
2010-08-06,1.988,1.988,1.967,1.988,13513.2
2010-08-09,1.967,1.988,1.946,1.988,25239.4
2010-08-10,1.988,1.988,1.946,1.946,17656.4
2010-08-11,1.967,1.988,1.924,1.946,56097.5
2010-08-12,1.903,1.946,1.882,1.946,69001.3
2010-08-13,1.946,1.967,1.946,1.946,9397.8
2010-08-16,1.946,1.967,1.903,1.924,36583.0
2010-08-17,1.924,1.967,1.924,1.967,7443.1
2010-08-18,1.946,1.967,1.903,1.967,8511.1
2010-08-19,1.946,1.946,1.924,1.924,4576.1
2010-08-20,1.946,1.967,1.903,1.946,50851.3
2010-08-23,1.967,1.967,1.903,1.903,35753.6
2010-08-24,1.924,1.924,1.882,1.903,58453.7
2010-08-25,1.882,1.924,1.882,1.903,58297.8
2010-08-26,1.882,1.924,1.861,1.903,36849.9
2010-08-27,1.903,1.946,1.882,1.924,115013.5
2010-08-30,1.924,1.946,1.903,1.924,53614.3
2010-08-31,1.924,1.988,1.903,1.988,29559.2
2010-09-01,1.988,1.988,1.946,1.988,12646.3
2010-09-02,1.988,2.009,1.967,1.988,107358.3
2010-09-03,1.967,2.009,1.946,1.967,73034.1
2010-09-06,2.009,2.009,1.988,2.009,20096.7
2010-09-07,1.988,2.03,1.988,2.009,15033.3
2010-09-08,1.988,2.03,1.988,2.009,34232.5
2010-09-09,2.009,2.03,2.009,2.03,26455.4
2010-09-10,2.009,2.051,1.967,2.051,49593.9
2010-09-13,2.051,2.051,2.009,2.009,5234.3
2010-09-14,2.03,2.03,2.03,2.03,14848.4
2010-09-15,2.051,2.094,2.03,2.094,48477.0
2010-09-16,2.072,2.072,2.03,2.03,21439.4
2010-09-17,2.072,2.072,2.009,2.03,52746.6
2010-09-20,2.03,2.03,1.988,2.03,22538.2
2010-09-21,1.988,2.009,1.967,2.009,66111.2
2010-09-22,2.03,2.051,2.009,2.03,165244.7
2010-09-23,2.03,2.03,2.009,2.009,162545.9
2010-09-24,2.035,2.035,1.993,2.014,22455.6
2010-09-27,1.972,2.035,1.972,2.014,13454.0
2010-09-28,2.014,2.035,1.993,1.993,56731.6
2010-09-29,1.993,1.993,1.951,1.951,72726.5
2010-09-30,1.972,1.972,1.908,1.908,82945.2
2010-10-01,1.929,1.951,1.908,1.929,25236.4
2010-10-04,1.951,1.972,1.951,1.972,10526.5
2010-10-05,1.972,1.972,1.929,1.951,4032.7
2010-10-06,1.929,1.951,1.929,1.929,12289.8
2010-10-07,1.951,1.951,1.908,1.929,73367.9
2010-10-08,1.908,1.929,1.887,1.908,57515.0
2010-10-11,1.908,1.929,1.908,1.929,39687.9
2010-10-12,1.908,1.972,1.908,1.972,25844.5
2010-10-13,1.951,1.951,1.929,1.951,12843.7
2010-10-14,1.972,1.972,1.908,1.951,107101.2
2010-10-15,1.929,1.951,1.887,1.929,112804.1
2010-10-18,1.929,1.951,1.908,1.951,36540.3
2010-10-19,1.951,1.951,1.929,1.929,22470.1
2010-10-20,1.929,1.951,1.908,1.929,83332.8
2010-10-21,1.929,1.951,1.929,1.951,31788.4
2010-10-22,1.951,1.972,1.929,1.951,66757.2
2010-10-25,1.951,1.972,1.951,1.972,73630.8
2010-10-26,1.972,1.993,1.951,1.993,23344.0
2010-10-27,1.993,2.014,1.972,1.993,40158.0
2010-10-28,1.993,2.014,1.972,2.014,22926.0
2010-10-29,2.014,2.078,1.993,2.035,85474.8
2010-11-01,2.035,2.035,2.014,2.035,20567.0
2010-11-02,2.014,2.035,2.014,2.035,87875.3
2010-11-03,2.014,2.035,1.993,2.035,10295.0
2010-11-04,2.035,2.035,2.014,2.035,290309.6
2010-11-05,2.014,2.078,2.014,2.078,903138.1
2010-11-08,2.057,2.078,2.014,2.057,34503.7
2010-11-09,2.035,2.057,2.035,2.057,8864.8
2010-11-10,2.057,2.057,2.035,2.057,48255.6
2010-11-11,2.014,2.035,1.993,2.014,29739.3
2010-11-12,2.035,2.035,1.972,1.972,14066.2
2010-11-15,1.972,1.993,1.972,1.993,15303.4
2010-11-16,1.993,2.014,1.972,1.993,139295.8
2010-11-17,1.993,2.014,1.993,2.014,119003.5
2010-11-18,1.993,2.014,1.972,1.993,236814.4
2010-11-19,1.993,2.014,1.993,2.014,676142.9
2010-11-22,1.993,2.014,1.993,1.993,17154.8
2010-11-23,2.014,2.014,1.972,2.014,76144.2
2010-11-24,1.993,1.993,1.951,1.993,93593.5
2010-11-25,1.972,1.993,1.972,1.993,17727.3
2010-11-26,1.993,1.993,1.972,1.972,5577.3
2010-11-29,1.972,1.993,1.972,1.972,88880.8
2010-11-30,1.972,1.972,1.951,1.972,84677.8
2010-12-01,1.951,1.951,1.929,1.951,97015.2
2010-12-02,1.951,1.972,1.929,1.929,56870.1
2010-12-03,1.951,1.993,1.951,1.951,36115.8
2010-12-06,1.993,1.993,1.951,1.972,28586.4
2010-12-07,1.993,2.014,1.972,1.993,25879.7
2010-12-08,1.972,1.993,1.972,1.972,26404.5
2010-12-09,1.993,1.993,1.972,1.993,46526.7
2010-12-10,1.972,1.993,1.972,1.972,47961.4
2010-12-13,1.972,2.014,1.972,1.972,102823.6
2010-12-14,1.972,2.014,1.972,2.014,15485.1
2010-12-15,2.014,2.035,1.993,2.035,42590.1
2010-12-16,2.014,2.035,1.993,2.014,43842.6
2010-12-17,1.993,2.035,1.993,2.014,80850.3
2010-12-20,2.014,2.035,2.014,2.014,36154.7
2010-12-21,2.035,2.035,2.014,2.014,30689.9
2010-12-22,2.035,2.035,2.014,2.035,66485.6
2010-12-23,2.062,2.083,2.019,2.041,31757.1
2010-12-24,2.041,2.041,2.019,2.041,21926.4
2010-12-29,2.019,2.041,2.019,2.041,107760.8
2010-12-30,2.019,2.083,2.019,2.062,223936.8
2010-12-31,2.041,2.062,2.041,2.041,35719.7
2011-01-04,2.062,2.062,2.041,2.062,36368.6
2011-01-05,2.041,2.062,2.041,2.062,82115.6
2011-01-06,2.062,2.062,2.041,2.062,23232.0
2011-01-07,2.062,2.062,2.019,2.019,81026.9
2011-01-10,2.041,2.062,2.041,2.041,19388.2
2011-01-11,2.041,2.041,2.019,2.041,115302.8
2011-01-12,2.041,2.041,1.998,2.019,17363.1
2011-01-13,2.019,2.041,2.019,2.041,24668.4
2011-01-14,2.041,2.041,1.998,2.019,26380.6
2011-01-17,2.019,2.041,1.998,2.041,54299.7
2011-01-18,2.041,2.041,2.019,2.041,36548.2
2011-01-19,2.019,2.041,1.998,1.998,48895.3
2011-01-20,2.041,2.041,1.998,2.041,45355.8
2011-01-21,2.019,2.062,2.019,2.062,68783.6
2011-01-24,2.041,2.041,1.998,2.019,15596.0
2011-01-25,2.019,2.041,1.998,2.019,7870.2
2011-01-27,2.041,2.041,1.977,1.998,39404.4
2011-01-28,2.019,2.019,1.977,1.977,24874.7
2011-01-31,1.977,2.019,1.977,2.019,40012.5
2011-02-01,2.019,2.019,1.977,1.977,26079.0
2011-02-02,1.977,2.019,1.977,2.019,32885.9
2011-02-03,1.977,2.019,1.977,2.019,25145.1
2011-02-04,1.998,2.019,1.955,2.019,49034.0
2011-02-07,1.977,2.019,1.955,1.998,28613.5
2011-02-08,1.998,2.019,1.998,2.019,52453.5
2011-02-09,2.019,2.041,1.998,2.041,38952.8
2011-02-10,2.041,2.041,1.998,1.998,13880.5
2011-02-11,2.019,2.019,1.977,1.977,27989.0
2011-02-14,1.977,1.998,1.977,1.998,25975.9
2011-02-15,1.998,1.998,1.934,1.977,100773.2
2011-02-16,1.977,1.977,1.955,1.977,24330.3
2011-02-17,1.977,1.977,1.955,1.955,31474.1
2011-02-18,1.955,1.977,1.934,1.955,29089.4
2011-02-21,1.934,1.977,1.913,1.977,40004.1
2011-02-22,1.955,1.977,1.934,1.934,55836.8
2011-02-23,1.955,1.977,1.934,1.977,71211.7
2011-02-24,1.934,1.977,1.934,1.934,46786.4
2011-02-25,1.934,1.955,1.913,1.955,31993.4
2011-02-28,1.977,1.998,1.955,1.955,26302.2
2011-03-01,1.934,1.955,1.913,1.955,53123.8
2011-03-02,1.934,1.977,1.913,1.934,34412.5
2011-03-03,1.934,1.998,1.934,1.955,24663.6
2011-03-04,1.998,2.019,1.955,1.998,51908.9
2011-03-07,1.998,1.998,1.977,1.998,41303.2
2011-03-08,1.977,2.041,1.977,1.998,80945.9
2011-03-09,1.998,1.998,1.955,1.955,18385.1
2011-03-10,1.977,1.977,1.934,1.934,11557.8
2011-03-11,1.934,1.955,1.913,1.913,84691.4
2011-03-14,1.892,1.892,1.849,1.87,34638.2
2011-03-15,1.892,1.892,1.785,1.892,91940.2
2011-03-16,1.87,1.87,1.807,1.849,81413.4
2011-03-17,1.87,1.87,1.828,1.828,76913.3
2011-03-18,1.87,1.913,1.87,1.87,41491.6
2011-03-21,1.87,1.955,1.87,1.955,82112.2
2011-03-22,1.977,1.998,1.892,1.998,89605.9
2011-03-23,1.934,1.998,1.934,1.998,52513.9
2011-03-24,1.998,1.998,1.977,1.977,48947.8
2011-03-25,1.918,1.982,1.897,1.961,17887.5
2011-03-28,1.982,1.982,1.918,1.918,40113.4
2011-03-29,1.918,1.961,1.918,1.939,7625.2
2011-03-30,1.918,1.939,1.897,1.939,58922.8
2011-03-31,1.939,1.961,1.918,1.939,9331.5
2011-04-01,1.939,1.961,1.939,1.939,20479.0
2011-04-04,1.918,1.939,1.918,1.918,34763.7
2011-04-05,1.918,1.939,1.897,1.918,210245.6
2011-04-06,1.939,1.982,1.918,1.982,66951.6
2011-04-07,1.939,1.982,1.939,1.961,47581.1
2011-04-08,1.961,1.982,1.939,1.982,41164.9
2011-04-11,1.961,1.982,1.939,1.961,53255.4
2011-04-12,1.918,1.939,1.918,1.939,59470.5
2011-04-13,1.939,1.939,1.875,1.918,49549.7
2011-04-14,1.939,1.961,1.918,1.961,6312.3
2011-04-15,1.918,1.982,1.897,1.982,60590.0
2011-04-18,1.982,1.982,1.939,1.939,55725.1
2011-04-19,1.939,1.961,1.918,1.918,82251.0
2011-04-20,1.918,1.939,1.897,1.897,34409.8
2011-04-21,1.918,1.939,1.897,1.897,20728.4
2011-04-27,1.939,1.961,1.939,1.961,84429.8
2011-04-28,1.961,1.982,1.918,1.982,87283.9
2011-04-29,1.982,2.003,1.982,2.003,405519.6
2011-05-02,2.003,2.025,1.982,2.003,89672.9
2011-05-03,2.003,2.025,1.939,1.939,151076.8
2011-05-04,1.982,2.003,1.918,1.961,51292.1
2011-05-05,1.961,1.961,1.918,1.961,35164.5
2011-05-06,1.961,1.961,1.897,1.918,131215.0
2011-05-09,1.961,1.961,1.918,1.939,85566.8
2011-05-10,1.939,1.939,1.939,1.939,15944.7
2011-05-11,1.939,1.982,1.918,1.961,77486.3
2011-05-12,1.961,1.982,1.961,1.982,597172.6
2011-05-13,2.003,2.003,1.961,2.003,348619.9
2011-05-16,1.982,1.982,1.961,1.961,26880.0
2011-05-17,1.961,1.961,1.918,1.961,28409.3
2011-05-18,1.939,1.961,1.918,1.961,14930.5
2011-05-19,1.918,1.939,1.897,1.897,23746.4
2011-05-20,1.918,1.939,1.918,1.918,62201.2
2011-05-23,1.939,1.939,1.918,1.939,6902.0
2011-05-24,1.939,1.961,1.918,1.939,89928.8
2011-05-25,1.918,1.939,1.897,1.897,14753.0
2011-05-26,1.897,1.918,1.897,1.918,28891.3
2011-05-27,1.918,1.939,1.897,1.918,12923.9
2011-05-30,1.918,1.918,1.897,1.897,2160.2
2011-05-31,1.918,1.939,1.918,1.939,23142.5
2011-06-01,1.918,1.939,1.918,1.918,5590.7
2011-06-02,1.939,1.939,1.897,1.918,72636.8
2011-06-03,1.897,1.918,1.897,1.897,12043.0
2011-06-06,1.918,1.918,1.875,1.875,52765.5
2011-06-07,1.918,1.918,1.854,1.897,25735.3
2011-06-08,1.897,1.897,1.854,1.875,31525.8
2011-06-09,1.875,1.918,1.875,1.918,42677.4
2011-06-10,1.918,1.918,1.875,1.897,29707.0
2011-06-14,1.897,1.897,1.875,1.875,52605.6
2011-06-15,1.875,1.897,1.875,1.875,24229.3
2011-06-16,1.875,1.897,1.875,1.897,25830.7
2011-06-17,1.875,1.897,1.875,1.875,74628.5
2011-06-20,1.897,1.918,1.875,1.918,80461.3
2011-06-21,1.918,1.939,1.897,1.897,47667.0
2011-06-22,1.939,1.939,1.897,1.918,189023.9
2011-06-23,1.939,1.939,1.918,1.939,104626.1
2011-06-24,1.859,1.923,1.859,1.902,209552.4
2011-06-27,1.88,1.902,1.859,1.902,39858.2
2011-06-28,1.88,1.902,1.859,1.902,30206.8
2011-06-29,1.88,1.902,1.88,1.902,10889.7
2011-06-30,1.88,1.902,1.859,1.88,143542.9
2011-07-01,1.859,1.88,1.859,1.859,44618.8
2011-07-04,1.88,1.88,1.859,1.88,26295.0
2011-07-05,1.902,1.902,1.859,1.859,20174.8
2011-07-06,1.902,1.923,1.88,1.923,15130.7
2011-07-07,1.88,1.923,1.88,1.902,1265.4
2011-07-08,1.88,1.902,1.88,1.902,44899.8
2011-07-11,1.88,1.902,1.88,1.88,97303.2
2011-07-12,1.88,1.88,1.859,1.859,43547.8
2011-07-13,1.88,1.88,1.859,1.88,20121.2
2011-07-14,1.88,1.88,1.859,1.88,5349.1
2011-07-15,1.88,1.88,1.816,1.816,34786.9
2011-07-18,1.88,1.88,1.816,1.859,15031.5
2011-07-19,1.859,1.88,1.838,1.859,27765.9
2011-07-20,1.88,1.88,1.838,1.859,7126.1
2011-07-21,1.859,1.88,1.838,1.88,74039.6
2011-07-22,1.88,1.902,1.859,1.902,17602.0
2011-07-25,1.88,1.902,1.859,1.88,66680.8
2011-07-26,1.88,1.923,1.88,1.923,40623.8
2011-07-27,1.923,1.923,1.859,1.859,92431.4
2011-07-28,1.816,1.923,1.816,1.88,52328.3
2011-07-29,1.88,1.902,1.859,1.902,11648.9
2011-08-01,1.859,1.902,1.859,1.902,40256.8
2011-08-02,1.88,1.902,1.88,1.902,12324.1
2011-08-03,1.88,1.902,1.859,1.902,53203.3
2011-08-04,1.902,1.902,1.859,1.88,53385.6
2011-08-05,1.816,1.859,1.752,1.795,240710.5
2011-08-08,1.795,1.816,1.709,1.795,106135.0
2011-08-09,1.709,1.752,1.517,1.709,249594.5
2011-08-10,1.752,1.774,1.709,1.709,43956.0
2011-08-11,1.688,1.709,1.624,1.667,52940.9
2011-08-12,1.709,1.752,1.709,1.752,30210.3
2011-08-15,1.731,1.774,1.731,1.752,25230.1
2011-08-16,1.752,1.795,1.709,1.752,30282.9
2011-08-17,1.752,1.752,1.688,1.709,41554.7
2011-08-18,1.709,1.752,1.688,1.709,35653.0
2011-08-19,1.688,1.709,1.667,1.667,57289.9
2011-08-22,1.645,1.688,1.624,1.624,56767.2
2011-08-23,1.667,1.688,1.667,1.667,25635.6
2011-08-24,1.688,1.709,1.667,1.709,13459.5
2011-08-25,1.709,1.731,1.667,1.731,9234.1
2011-08-26,1.731,1.752,1.709,1.731,27130.7
2011-08-29,1.752,1.816,1.752,1.795,52081.8
2011-08-30,1.816,1.816,1.774,1.816,33357.8
2011-08-31,1.795,1.838,1.795,1.838,63641.7
2011-09-01,1.838,1.859,1.816,1.859,95455.2
2011-09-02,1.88,1.88,1.816,1.838,36626.1
2011-09-05,1.816,1.859,1.795,1.838,43186.8
2011-09-06,1.816,1.838,1.774,1.838,105799.3
2011-09-07,1.816,1.859,1.816,1.838,83137.6
2011-09-08,1.88,1.88,1.838,1.859,47870.5
2011-09-09,1.859,1.859,1.838,1.859,50627.4
2011-09-12,1.838,1.859,1.816,1.816,50824.3
2011-09-13,1.838,1.838,1.816,1.816,49387.6
2011-09-14,1.838,1.859,1.774,1.859,385371.3
2011-09-15,1.838,1.838,1.795,1.838,74499.5
2011-09-16,1.795,1.859,1.774,1.795,208266.6
2011-09-19,1.795,1.838,1.774,1.816,30077.7
2011-09-20,1.816,1.816,1.774,1.774,110512.8
2011-09-21,1.795,1.838,1.795,1.838,106848.5
2011-09-22,1.816,1.816,1.774,1.774,106908.0
2011-09-23,1.774,1.795,1.752,1.752,34493.7
2011-09-26,1.757,1.757,1.693,1.757,64676.1
2011-09-27,1.715,1.715,1.672,1.693,189758.6
2011-09-28,1.693,1.693,1.672,1.693,199735.7
2011-09-29,1.672,1.693,1.672,1.672,141195.0
2011-09-30,1.672,1.715,1.672,1.693,50738.4
2011-10-03,1.693,1.693,1.629,1.629,30099.5
2011-10-04,1.672,1.672,1.607,1.607,95697.4
2011-10-05,1.629,1.629,1.565,1.586,106603.8
2011-10-06,1.629,1.693,1.607,1.65,99038.4
2011-10-07,1.715,1.715,1.65,1.65,70051.8
2011-10-10,1.65,1.672,1.629,1.629,77491.9
2011-10-11,1.629,1.65,1.607,1.607,101362.4
2011-10-12,1.607,1.629,1.607,1.629,26088.9
2011-10-13,1.629,1.65,1.629,1.629,68761.4
2011-10-14,1.629,1.65,1.607,1.629,110753.0
2011-10-17,1.629,1.65,1.629,1.629,103994.3
2011-10-18,1.629,1.65,1.607,1.629,101413.9
2011-10-19,1.65,1.672,1.629,1.65,69580.8
2011-10-20,1.672,1.715,1.672,1.672,43662.3
2011-10-21,1.672,1.715,1.629,1.629,112663.1
2011-10-24,1.672,1.715,1.672,1.715,23755.9
2011-10-25,1.715,1.779,1.693,1.779,51958.7
2011-10-26,1.715,1.8,1.715,1.8,92537.7
2011-10-27,1.8,1.822,1.779,1.8,17753.4
2011-10-28,1.779,1.822,1.757,1.8,32130.6
2011-10-31,1.8,1.822,1.757,1.757,9320.5
2011-11-01,1.8,1.8,1.779,1.779,2060.8
2011-11-02,1.779,1.8,1.779,1.8,49696.9
2011-11-03,1.757,1.8,1.757,1.779,34940.9
2011-11-04,1.757,1.779,1.736,1.757,82610.8
2011-11-07,1.757,1.779,1.757,1.779,22578.6
2011-11-08,1.779,1.8,1.757,1.8,20607.5
2011-11-09,1.8,1.8,1.779,1.8,86896.6
2011-11-10,1.8,1.8,1.757,1.8,12882.1
2011-11-11,1.757,1.8,1.757,1.8,19349.4
2011-11-14,1.8,1.8,1.779,1.779,16364.1
2011-11-15,1.779,1.779,1.757,1.779,62995.3
2011-11-16,1.779,1.8,1.736,1.757,87559.5
2011-11-17,1.757,1.779,1.736,1.779,31206.6
2011-11-18,1.757,1.779,1.757,1.779,33393.5
2011-11-21,1.779,1.779,1.779,1.779,71480.5
2011-11-22,1.757,1.8,1.757,1.757,10840.0
2011-11-23,1.779,1.779,1.757,1.779,19898.4
2011-11-24,1.757,1.779,1.757,1.757,5697.4
2011-11-25,1.757,1.8,1.757,1.8,47847.4
2011-11-28,1.779,1.8,1.757,1.779,29189.8
2011-11-29,1.8,1.8,1.757,1.757,62296.7
2011-11-30,1.8,1.8,1.757,1.757,35044.6
2011-12-01,1.8,1.822,1.779,1.8,17438.0
2011-12-02,1.779,1.822,1.779,1.822,7862.4
2011-12-05,1.822,1.822,1.8,1.822,11019.3
2011-12-06,1.822,1.822,1.8,1.822,29030.4
2011-12-07,1.8,1.865,1.8,1.865,102991.1
2011-12-08,1.843,1.865,1.843,1.865,26089.2
2011-12-09,1.843,1.886,1.843,1.865,39427.2
2011-12-12,1.886,1.886,1.822,1.843,64503.9
2011-12-13,1.822,1.886,1.822,1.843,40249.0
2011-12-14,1.865,1.907,1.865,1.907,32548.3
2011-12-15,1.886,1.886,1.843,1.865,45628.1
2011-12-16,1.886,1.929,1.865,1.929,125814.8
2011-12-19,1.865,1.886,1.865,1.865,40088.9
2011-12-20,1.865,1.886,1.865,1.886,21642.1
2011-12-21,1.886,1.908,1.843,1.865,82643.6
2011-12-22,1.848,1.891,1.805,1.891,21548.2
2011-12-23,1.848,1.891,1.848,1.891,3805.9
2011-12-28,1.848,1.87,1.827,1.827,7082.2
2011-12-29,1.827,1.87,1.827,1.827,3741.6
2011-12-30,1.848,1.848,1.827,1.827,9239.2
2012-01-03,1.87,1.891,1.848,1.891,21404.7
2012-01-04,1.891,1.913,1.87,1.891,50838.2
2012-01-05,1.913,1.956,1.891,1.956,137117.5
2012-01-06,1.934,1.934,1.87,1.891,58703.6
2012-01-09,1.891,1.934,1.891,1.934,49496.9
2012-01-10,1.934,1.934,1.913,1.934,86668.8
2012-01-11,1.913,1.956,1.913,1.913,41884.2
2012-01-12,1.934,1.956,1.934,1.934,41630.4
2012-01-13,1.934,1.956,1.913,1.913,21406.6
2012-01-16,1.913,1.956,1.913,1.913,63574.9
2012-01-17,1.934,1.956,1.934,1.956,89603.1
2012-01-18,1.956,1.956,1.934,1.934,45602.7
2012-01-19,1.934,1.977,1.934,1.934,40741.7
2012-01-20,1.934,1.977,1.934,1.977,14729.0
2012-01-23,1.977,1.977,1.956,1.956,24098.0
2012-01-24,1.956,1.977,1.956,1.956,114649.9
2012-01-25,1.956,1.977,1.956,1.977,8932.5
2012-01-27,1.956,1.977,1.956,1.977,9076.5
2012-01-30,1.977,1.977,1.956,1.956,25100.3
2012-01-31,1.977,1.977,1.956,1.956,18058.4
2012-02-01,1.977,2.02,1.977,1.977,41392.9
2012-02-02,1.956,1.999,1.956,1.977,43491.2
2012-02-03,1.999,1.999,1.956,1.999,69971.4
2012-02-06,1.999,2.02,1.977,2.02,26058.4
2012-02-07,1.999,2.063,1.999,2.042,55055.6
2012-02-08,2.042,2.106,2.02,2.106,55165.8
2012-02-09,2.042,2.128,2.042,2.106,40085.0
2012-02-10,2.106,2.106,2.085,2.106,10372.3
2012-02-13,2.106,2.106,2.063,2.106,62419.9
2012-02-14,2.106,2.106,2.063,2.106,19011.5
2012-02-15,2.085,2.106,2.085,2.085,31970.7
2012-02-16,2.085,2.106,2.042,2.085,304273.4
2012-02-17,2.085,2.128,2.085,2.128,87675.7
2012-02-20,2.085,2.171,2.085,2.171,54837.5
2012-02-21,2.171,2.171,2.128,2.171,46768.1
2012-02-22,2.128,2.171,2.128,2.171,88197.9
2012-02-23,2.171,2.171,2.128,2.171,43359.1
2012-02-24,2.192,2.192,2.106,2.149,54864.6
2012-02-27,2.106,2.128,2.085,2.128,61245.4
2012-02-28,2.106,2.128,2.085,2.085,43797.7
2012-02-29,2.085,2.128,2.063,2.128,141783.6
2012-03-01,2.128,2.128,2.085,2.106,106725.0
2012-03-02,2.106,2.128,2.085,2.106,65773.9
2012-03-05,2.106,2.106,2.085,2.085,30261.9
2012-03-06,2.106,2.106,2.02,2.085,80628.5
2012-03-07,2.063,2.063,2.042,2.042,41220.0
2012-03-08,2.063,2.085,2.02,2.063,68117.8
2012-03-09,2.063,2.085,2.02,2.02,58790.0
2012-03-12,2.02,2.042,2.02,2.02,12807.0
2012-03-13,2.042,2.042,2.02,2.02,46302.7
2012-03-14,2.02,2.063,2.02,2.063,73507.5
2012-03-15,2.063,2.085,2.042,2.063,65379.8
2012-03-16,2.042,2.085,2.02,2.063,57546.3
2012-03-19,2.063,2.085,2.063,2.085,38125.9
2012-03-20,2.085,2.106,2.063,2.106,49013.8
2012-03-21,2.106,2.106,2.085,2.085,64622.2
2012-03-22,2.085,2.106,2.085,2.085,54205.7
2012-03-23,2.106,2.106,2.063,2.063,82197.2
2012-03-26,2.025,2.112,2.004,2.09,193588.1
2012-03-27,2.069,2.069,2.025,2.025,60937.2
2012-03-28,2.09,2.112,2.069,2.112,61720.5
2012-03-29,2.133,2.133,2.069,2.069,5254.6
2012-03-30,2.069,2.133,2.069,2.133,31989.3
2012-04-02,2.112,2.133,2.069,2.112,13789.4
2012-04-03,2.09,2.09,2.069,2.069,18900.9
2012-04-04,2.09,2.112,2.09,2.112,10242.7
2012-04-05,2.112,2.112,2.09,2.112,32846.7
2012-04-10,2.112,2.133,2.09,2.133,19685.8
2012-04-11,2.09,2.133,2.09,2.133,13422.8
2012-04-12,2.112,2.112,2.069,2.09,51514.0
2012-04-13,2.112,2.112,2.069,2.09,14670.6
2012-04-16,2.09,2.09,2.069,2.09,34347.7
2012-04-17,2.09,2.09,2.069,2.09,40193.2
2012-04-18,2.09,2.133,2.09,2.112,46735.6
2012-04-19,2.112,2.112,2.09,2.112,20605.0
2012-04-20,2.112,2.112,2.09,2.112,23578.5
2012-04-23,2.112,2.112,2.047,2.09,39267.2
2012-04-24,2.069,2.112,2.025,2.069,171877.4
2012-04-26,2.069,2.09,2.025,2.047,126331.6
2012-04-27,2.025,2.069,2.025,2.069,37756.9
2012-04-30,2.069,2.09,2.069,2.069,69375.0
2012-05-01,2.069,2.09,2.069,2.069,32344.1
2012-05-02,2.09,2.112,2.069,2.09,87079.2
2012-05-03,2.069,2.09,2.069,2.069,17230.9
2012-05-04,2.069,2.09,2.069,2.09,3576.9
2012-05-07,2.069,2.09,2.069,2.069,38813.8
2012-05-08,2.069,2.069,2.047,2.069,98795.3
2012-05-09,2.047,2.069,2.025,2.025,36534.5
2012-05-10,2.004,2.025,1.982,2.025,39792.3
2012-05-11,2.047,2.069,2.025,2.025,47073.0
2012-05-14,2.047,2.047,1.982,2.004,50933.2
2012-05-15,2.025,2.025,2.004,2.004,17524.2
2012-05-16,2.004,2.025,2.004,2.025,34157.5
2012-05-17,2.004,2.004,1.961,1.982,88088.7
2012-05-18,1.961,1.961,1.961,1.961,0.0
2012-05-21,1.939,1.961,1.939,1.939,7878.4
2012-05-22,1.961,1.982,1.961,1.982,50303.5
2012-05-23,1.982,1.982,1.961,1.961,4584.4
2012-05-24,1.961,1.961,1.918,1.918,67481.0
2012-05-25,1.918,1.918,1.918,1.918,2632.8
2012-05-28,1.939,1.939,1.918,1.918,88455.8
2012-05-29,1.918,1.939,1.918,1.939,49417.6
2012-05-30,1.939,1.939,1.918,1.918,25379.8
2012-05-31,1.939,1.939,1.918,1.939,165749.2
2012-06-01,1.918,1.939,1.918,1.918,34960.2
2012-06-04,1.896,1.896,1.896,1.896,22906.4
2012-06-05,1.896,1.939,1.896,1.939,33606.0
2012-06-06,1.896,1.939,1.896,1.896,64935.3
2012-06-07,1.918,1.939,1.918,1.918,98501.0
2012-06-08,1.939,1.939,1.896,1.896,27848.4
2012-06-12,1.918,1.918,1.896,1.896,26319.5
2012-06-13,1.896,1.918,1.896,1.918,13175.8
2012-06-14,1.896,1.896,1.875,1.875,1.1
2012-06-15,1.875,1.896,1.875,1.896,17403.7
2012-06-18,1.896,1.918,1.875,1.875,85546.0
2012-06-19,1.896,1.896,1.831,1.853,46216.4
2012-06-20,1.853,1.896,1.831,1.896,147244.3
2012-06-21,1.853,1.896,1.831,1.853,40830.3
2012-06-22,1.853,1.896,1.853,1.875,41372.4
2012-06-25,1.875,1.875,1.831,1.853,84210.3
2012-06-26,1.831,1.853,1.724,1.788,166578.3
2012-06-27,1.745,1.745,1.53,1.724,256306.8
2012-06-28,1.702,1.702,1.638,1.681,331393.8
2012-06-29,1.702,1.702,1.702,1.702,0.0
2012-07-02,1.702,1.702,1.659,1.681,49159.4
2012-07-03,1.659,1.681,1.638,1.681,70013.6
2012-07-04,1.659,1.659,1.659,1.659,0.0
2012-07-05,1.681,1.681,1.681,1.681,8177.1
2012-07-06,1.702,1.702,1.659,1.659,63799.3
2012-07-09,1.681,1.681,1.659,1.659,14863.8
2012-07-10,1.659,1.681,1.659,1.659,20816.2
2012-07-11,1.659,1.702,1.659,1.702,81212.9
2012-07-12,1.681,1.724,1.659,1.702,139445.5
2012-07-13,1.702,1.702,1.681,1.681,91347.7
2012-07-16,1.681,1.681,1.681,1.681,14972.2
2012-07-17,1.702,1.767,1.702,1.767,20530.2
2012-07-18,1.767,1.767,1.724,1.724,1610.1
2012-07-19,1.767,1.767,1.745,1.745,0.6
2012-07-20,1.724,1.767,1.724,1.767,68.8
2012-07-23,1.81,1.831,1.745,1.788,140852.4
2012-07-24,1.81,1.831,1.767,1.831,35116.0
2012-07-25,1.831,1.831,1.81,1.831,25005.3
2012-07-26,1.81,1.831,1.81,1.831,580.4
2012-07-31,1.745,1.745,1.53,1.573,366312.2
2012-08-01,1.573,1.573,1.487,1.487,331293.4
2012-08-02,1.53,1.53,1.465,1.465,133484.0
2012-08-03,1.465,1.465,1.444,1.444,7555.2
2012-08-06,1.444,1.487,1.444,1.465,83409.7
2012-08-07,1.465,1.53,1.465,1.53,99719.3
2012-08-08,1.551,1.594,1.508,1.508,69231.1
2012-08-09,1.508,1.551,1.508,1.508,65775.9
2012-08-10,1.508,1.53,1.444,1.444,115841.6
2012-08-13,1.465,1.465,1.444,1.444,7936.6
2012-08-14,1.444,1.465,1.336,1.379,114376.0
2012-08-15,1.379,1.401,1.357,1.357,219286.3
2012-08-16,1.401,1.422,1.379,1.401,16574.8
2012-08-17,1.401,1.444,1.401,1.444,9635.2
2012-08-20,1.465,1.465,1.444,1.465,26753.7
2012-08-21,1.465,1.53,1.465,1.508,146315.5
2012-08-22,1.53,1.53,1.508,1.508,12042.8
2012-08-24,1.508,1.508,1.465,1.465,9083.3
2012-08-27,1.487,1.487,1.444,1.444,15564.1
2012-08-28,1.487,1.487,1.444,1.444,7508.4
2012-08-29,1.444,1.444,1.336,1.357,358241.2
2012-08-30,1.357,1.379,1.336,1.357,71556.5
2012-08-31,1.336,1.357,1.207,1.207,753356.2
2012-09-03,1.207,1.207,1.099,1.099,735900.8
2012-09-04,1.12,1.12,0.862,0.905,607321.9
2012-09-05,0.883,0.991,0.883,0.97,551231.5
2012-09-06,0.97,1.056,0.97,1.034,167850.5
2012-09-07,1.12,1.164,1.12,1.142,149336.8
2012-09-10,1.164,1.164,1.12,1.12,15004.0
2012-09-11,1.12,1.142,1.099,1.12,159434.7
2012-09-12,1.12,1.12,1.12,1.12,11271.8
2012-09-13,1.12,1.12,1.034,1.034,287950.6
2012-09-14,1.056,1.056,0.991,0.991,347740.2
2012-09-17,1.013,1.034,0.991,0.991,123024.1
2012-09-18,1.034,1.064,1.034,1.056,49565.5
2012-09-19,1.077,1.077,1.034,1.034,47451.2
2012-09-20,1.034,1.034,1.034,1.034,50000.0
2012-09-21,1.034,1.099,0.991,1.013,225925.3
2012-09-25,0.95,0.95,0.925,0.925,33.2
2012-09-26,0.9,0.9,0.85,0.875,849423.2
2012-09-27,0.875,0.875,0.85,0.875,854412.1
2012-09-28,0.85,0.875,0.825,0.85,424580.0
2012-10-01,0.875,0.875,0.85,0.85,361958.1
2012-10-02,0.85,0.875,0.825,0.85,417634.6
2012-10-03,0.825,0.85,0.825,0.825,150307.5
2012-10-04,0.825,0.875,0.825,0.85,26552.9
2012-10-05,0.85,0.85,0.85,0.85,16000.0
2012-10-08,0.875,0.875,0.85,0.875,16519.1
2012-10-09,0.86,0.875,0.85,0.85,245819.1
2012-10-10,0.85,0.85,0.85,0.85,0.0
2012-10-11,0.85,0.85,0.85,0.85,8000.0
2012-10-12,0.825,0.85,0.825,0.825,62063.5
2012-10-15,0.825,0.85,0.825,0.85,148442.2
2012-10-16,0.85,0.85,0.825,0.85,77637.0
2012-10-17,0.85,0.85,0.825,0.85,920252.0
2012-10-18,0.85,0.85,0.85,0.85,0.0
2012-10-19,0.85,0.875,0.835,0.85,635835.1
2012-10-22,0.875,0.875,0.85,0.86,27940.1
2012-10-23,0.875,0.875,0.875,0.875,0.0
2012-10-24,0.85,0.875,0.85,0.85,1525723.1
2012-10-25,0.85,0.875,0.85,0.85,197882.7
2012-10-26,0.85,0.85,0.825,0.85,164489.0
2012-10-29,0.825,0.85,0.825,0.85,258111.4
2012-10-30,0.85,0.85,0.85,0.85,0.0
2012-10-31,0.85,0.85,0.825,0.85,525557.9
2012-11-01,0.85,0.875,0.825,0.85,265761.7
2012-11-02,0.85,0.875,0.825,0.825,503262.5
2012-11-05,0.85,0.85,0.85,0.85,0.0
2012-11-06,0.85,0.875,0.85,0.85,95947.0
2012-11-07,0.875,0.875,0.85,0.85,129316.9
2012-11-08,0.85,0.875,0.85,0.85,198931.6
2012-11-09,0.85,0.85,0.85,0.85,6202.2
2012-11-12,0.85,0.85,0.85,0.85,209634.0
2012-11-13,0.85,0.85,0.85,0.85,29898.0
2012-11-14,0.85,0.85,0.825,0.85,63279.1
2012-11-15,0.85,0.85,0.825,0.85,19529.0
2012-11-16,0.85,0.9,0.825,0.9,956789.5
2012-11-19,0.925,1.025,0.9,0.95,178248.5
2012-11-20,0.975,1.025,0.95,1.025,234462.4
2012-11-21,1.05,1.075,1.025,1.025,357444.9
2012-11-22,1.05,1.075,0.975,0.975,228341.7
2012-11-23,1.0,1.0,0.95,0.975,50856.0
2012-11-26,0.975,0.975,0.975,0.975,41916.4
2012-11-27,0.95,1.0,0.95,0.975,54096.4
2012-11-28,0.975,1.0,0.975,1.0,127574.8
2012-11-29,1.025,1.075,1.025,1.05,294163.2
2012-11-30,1.05,1.1,1.025,1.1,226875.1
2012-12-03,1.1,1.1,1.05,1.05,133523.0
2012-12-04,1.1,1.1,1.075,1.075,95599.7
2012-12-05,1.075,1.125,1.05,1.125,445200.9
2012-12-06,1.1,1.125,1.1,1.1,88399.3
2012-12-07,1.125,1.125,1.1,1.125,65402.5
2012-12-10,1.125,1.125,1.1,1.1,199069.6
2012-12-11,1.1,1.15,1.1,1.15,923490.9
2012-12-12,1.15,1.15,1.125,1.125,408232.7
2012-12-13,1.125,1.15,1.1,1.15,438891.2
2012-12-14,1.125,1.15,1.1,1.125,180275.6
2012-12-17,1.1,1.125,1.1,1.125,44.2
2012-12-18,1.125,1.125,1.1,1.125,102088.6
2012-12-19,1.125,1.15,1.125,1.15,322566.9
2012-12-20,1.15,1.15,1.1,1.15,153815.8
2012-12-21,1.129,1.179,1.104,1.129,137321.5
2012-12-24,1.129,1.129,1.104,1.104,34467.9
2012-12-27,1.104,1.104,1.104,1.104,5470.4
2012-12-28,1.104,1.129,1.054,1.104,105326.7
2012-12-31,1.104,1.129,1.104,1.129,6378.0
2013-01-02,1.129,1.129,1.104,1.104,53723.8
2013-01-03,1.129,1.129,1.079,1.129,53634.5
2013-01-04,1.079,1.079,1.079,1.079,0.0
2013-01-07,1.079,1.104,1.054,1.054,160503.7
2013-01-08,1.054,1.079,1.054,1.054,235742.7
2013-01-09,1.079,1.079,1.079,1.079,0.0
2013-01-10,1.079,1.079,1.079,1.079,2910.0
2013-01-11,1.079,1.079,1.079,1.079,0.0
2013-01-14,1.104,1.129,1.104,1.129,285261.6
2013-01-15,1.129,1.129,1.104,1.104,45903.2
2013-01-16,1.104,1.129,1.104,1.129,21791.9
2013-01-17,1.129,1.129,1.104,1.104,68244.6
2013-01-18,1.129,1.154,1.129,1.154,300171.1
2013-01-21,1.154,1.154,1.104,1.129,132832.6
2013-01-22,1.129,1.154,1.129,1.154,14.0
2013-01-23,1.129,1.129,1.079,1.104,72205.1
2013-01-24,1.104,1.104,1.079,1.079,58943.0
2013-01-25,1.079,1.129,1.079,1.129,46895.9
2013-01-29,1.104,1.104,1.079,1.104,106800.2
2013-01-30,1.079,1.104,1.079,1.079,8721.7
2013-01-31,1.079,1.104,1.079,1.079,130135.8
2013-02-01,1.104,1.114,1.079,1.104,110825.2
2013-02-04,1.089,1.089,1.079,1.079,2966.9
2013-02-05,1.104,1.104,1.079,1.079,44188.2
2013-02-06,1.079,1.104,1.079,1.104,76568.5
2013-02-07,1.104,1.129,1.079,1.129,387886.3
2013-02-08,1.114,1.129,1.104,1.129,32628.9
2013-02-11,1.104,1.114,1.079,1.104,270429.9
2013-02-12,1.104,1.104,1.079,1.079,75192.6
2013-02-13,1.104,1.104,1.079,1.104,44093.2
2013-02-14,1.104,1.104,1.079,1.079,75464.9
2013-02-15,1.079,1.154,1.079,1.154,545920.6
2013-02-18,1.104,1.154,1.104,1.104,315525.9
2013-02-19,1.104,1.129,1.104,1.129,50295.7
2013-02-20,1.154,1.154,1.104,1.154,124236.5
2013-02-21,1.154,1.154,1.104,1.129,26448.6
2013-02-22,1.154,1.154,1.129,1.154,849.0
2013-02-25,1.139,1.154,0.978,1.079,330543.7
2013-02-26,1.003,1.114,1.003,1.104,252091.2
2013-02-27,1.104,1.129,1.104,1.104,792509.9
2013-02-28,1.104,1.129,1.054,1.104,233971.0
2013-03-01,1.079,1.104,1.079,1.104,24766.1
2013-03-04,1.104,1.104,1.079,1.079,59814.5
2013-03-05,1.079,1.104,1.079,1.079,5217.1
2013-03-06,1.104,1.104,1.079,1.104,40160.1
2013-03-07,1.079,1.104,1.079,1.079,123397.0
2013-03-08,1.079,1.104,1.054,1.079,101082.1
2013-03-11,1.079,1.104,1.054,1.079,22201.8
2013-03-12,1.054,1.079,1.054,1.054,15330.8
2013-03-13,1.054,1.079,1.029,1.029,28666.8
2013-03-14,1.039,1.054,1.003,1.003,164613.7
2013-03-15,1.003,1.029,0.978,1.003,255268.7
2013-03-18,1.003,1.003,1.003,1.003,0.0
2013-03-19,1.003,1.029,0.978,1.003,66531.4
2013-03-20,1.003,1.003,0.978,1.003,35073.6
2013-03-21,1.003,1.003,0.978,0.978,175035.2
2013-03-22,0.978,1.003,0.978,0.978,54664.5
2013-03-25,0.978,0.978,0.953,0.953,45836.3
2013-03-26,0.978,1.029,0.953,0.953,705871.6
2013-03-27,0.953,1.054,0.953,1.029,938477.0
2013-03-28,1.054,1.054,0.953,1.054,2662238.2
2013-04-02,1.029,1.029,0.953,0.978,97444.5
2013-04-03,1.003,1.029,1.003,1.029,103527.6
2013-04-04,1.003,1.054,1.003,1.003,164055.0
2013-04-05,1.003,1.003,0.978,0.978,165402.0
2013-04-08,1.003,1.003,0.978,1.003,99645.2
2013-04-09,0.978,1.003,0.953,0.978,260771.2
2013-04-10,1.003,1.003,1.003,1.003,79528.1
2013-04-11,1.003,1.029,1.003,1.029,2209.9
2013-04-12,1.003,1.029,1.003,1.029,55175.7
2013-04-15,1.003,1.003,1.003,1.003,22718.1
2013-04-16,1.003,1.003,0.978,1.003,95311.0
2013-04-17,1.003,1.003,0.978,1.003,110191.4
2013-04-18,1.003,1.003,0.978,0.978,50378.3
2013-04-19,0.978,1.003,0.953,0.978,173946.4
2013-04-22,0.978,1.003,0.978,1.003,7445.6
2013-04-23,1.003,1.003,0.978,0.978,500.0
2013-04-24,0.978,1.003,0.978,0.978,46946.7
2013-04-26,0.978,1.003,0.978,0.978,84504.0
2013-04-29,0.978,0.978,0.953,0.978,45497.9
2013-04-30,0.978,0.978,0.953,0.953,2000.0
2013-05-01,0.953,0.978,0.953,0.978,138413.9
2013-05-02,0.953,0.953,0.953,0.953,18916.2
2013-05-03,0.953,0.978,0.928,0.953,80359.8
2013-05-06,0.978,0.978,0.928,0.928,163918.3
2013-05-07,0.953,0.978,0.928,0.953,176363.4
2013-05-08,0.978,0.978,0.928,0.928,47543.5
2013-05-09,0.953,0.953,0.928,0.928,71053.1
2013-05-10,0.928,0.928,0.903,0.928,93432.9
2013-05-13,0.928,0.953,0.928,0.953,113834.9
2013-05-14,0.953,0.953,0.903,0.903,3136.9
2013-05-15,0.903,0.928,0.903,0.903,38779.6
2013-05-16,0.903,0.928,0.903,0.928,19405.7
2013-05-17,0.903,0.953,0.903,0.953,11551.8
2013-05-20,0.953,0.953,0.928,0.953,224773.1
2013-05-21,0.928,0.928,0.903,0.903,11416.2
2013-05-22,0.928,0.928,0.903,0.903,27661.0
2013-05-23,0.903,0.928,0.903,0.928,23942.1
2013-05-24,0.928,0.953,0.928,0.953,827.2
2013-05-27,0.953,0.953,0.903,0.903,119982.3
2013-05-28,0.903,0.903,0.878,0.878,20764.8
2013-05-29,0.853,0.903,0.853,0.878,321106.3
2013-05-30,0.903,0.903,0.878,0.878,38146.2
2013-05-31,0.903,1.003,0.903,1.003,0.1
2013-06-03,0.953,0.953,0.903,0.903,11566.3
2013-06-04,0.903,0.928,0.903,0.928,1699.1
2013-06-05,0.903,0.928,0.878,0.903,43245.3
2013-06-06,0.878,0.903,0.853,0.878,7470.6
2013-06-07,0.903,0.903,0.878,0.878,29284.7
2013-06-11,0.903,0.903,0.853,0.903,319521.7
2013-06-12,0.878,0.903,0.878,0.903,582.4
2013-06-13,0.878,0.903,0.878,0.903,74056.5
2013-06-14,0.903,0.903,0.903,0.903,2510.0
2013-06-17,0.928,0.928,0.928,0.928,0.0
2013-06-18,0.903,0.953,0.903,0.953,84573.9
2013-06-19,0.928,0.928,0.903,0.903,2300.0
2013-06-20,0.903,0.953,0.878,0.878,22439.7
2013-06-21,0.903,0.929,0.803,0.853,30328.1
2013-06-24,0.806,0.857,0.781,0.832,48000.6
2013-06-25,0.781,0.832,0.781,0.832,5051.7
2013-06-26,0.832,0.857,0.806,0.832,11248.6
2013-06-27,0.857,0.907,0.857,0.907,5285.5
2013-06-28,0.882,0.907,0.857,0.882,4061.1
2013-07-01,0.857,0.907,0.857,0.907,27344.8
2013-07-02,0.882,0.907,0.857,0.907,4287.7
2013-07-03,0.857,0.882,0.832,0.882,22225.5
2013-07-04,0.832,0.882,0.806,0.806,77654.2
2013-07-05,0.832,0.857,0.832,0.832,57515.2
2013-07-08,0.857,0.907,0.857,0.907,61353.6
2013-07-09,0.882,0.907,0.882,0.907,3479.6
2013-07-10,0.882,0.907,0.857,0.857,6649.9
2013-07-11,0.857,0.907,0.832,0.857,32979.4
2013-07-12,0.857,0.907,0.832,0.882,40872.0
2013-07-15,0.907,0.907,0.907,0.907,0.0
2013-07-16,0.882,0.907,0.882,0.907,12902.5
2013-07-17,0.882,0.882,0.832,0.857,72083.0
2013-07-18,0.867,0.867,0.832,0.832,86441.5
2013-07-19,0.857,0.882,0.832,0.882,536947.4
2013-07-22,0.882,0.907,0.882,0.907,6357.2
2013-07-23,0.882,0.907,0.882,0.882,11349.9
2013-07-24,0.882,0.882,0.857,0.857,4663.9
2013-07-25,0.857,0.882,0.857,0.857,2793.5
2013-07-26,0.857,0.857,0.806,0.832,203608.2
2013-07-29,0.832,0.857,0.832,0.857,194561.3
2013-07-30,0.857,0.857,0.832,0.832,6293.8
2013-07-31,0.857,0.907,0.832,0.907,167251.3
2013-08-01,0.857,0.857,0.832,0.832,68535.1
2013-08-02,0.832,0.882,0.806,0.806,110451.8
2013-08-05,0.806,0.832,0.806,0.832,7476.9
2013-08-06,0.832,0.832,0.806,0.832,65161.0
2013-08-07,0.857,0.857,0.806,0.806,28211.0
2013-08-08,0.806,0.857,0.781,0.781,405630.0
2013-08-09,0.806,0.806,0.781,0.806,96454.9
2013-08-12,0.832,0.832,0.806,0.806,29565.0
2013-08-13,0.806,0.832,0.806,0.832,50193.7
2013-08-14,0.806,0.832,0.806,0.832,24196.4
2013-08-15,0.806,0.832,0.806,0.806,119248.1
2013-08-16,0.806,0.806,0.806,0.806,1020.0
2013-08-19,0.806,0.832,0.781,0.781,37694.3
2013-08-20,0.806,0.806,0.781,0.781,133630.2
2013-08-21,0.781,0.781,0.756,0.781,230421.6
2013-08-22,0.756,0.756,0.756,0.756,0.0
2013-08-23,0.766,0.806,0.756,0.806,78128.9
2013-08-26,0.806,0.882,0.806,0.806,722880.5
2013-08-27,0.832,0.867,0.806,0.857,529068.1
2013-08-28,0.857,0.857,0.832,0.832,107523.1
2013-08-29,0.842,0.907,0.842,0.882,836037.9
2013-08-30,0.882,0.932,0.882,0.907,532597.5
2013-09-02,0.882,0.907,0.882,0.882,75382.3
2013-09-03,0.907,0.907,0.882,0.907,18270.8
2013-09-04,0.907,0.907,0.882,0.907,23026.0
2013-09-05,0.907,0.907,0.857,0.857,34644.3
2013-09-06,0.882,0.907,0.857,0.907,69709.3
2013-09-09,0.882,0.882,0.882,0.882,6133.7
2013-09-10,0.882,0.892,0.882,0.882,62131.1
2013-09-11,0.882,0.907,0.857,0.857,37690.9
2013-09-12,0.882,0.882,0.857,0.857,41217.0
2013-09-13,0.857,0.857,0.832,0.832,129582.8
2013-09-16,0.857,0.882,0.832,0.832,66367.1
2013-09-17,0.857,0.857,0.832,0.832,4959.0
2013-09-18,0.847,0.847,0.832,0.832,5851.3
2013-09-19,0.857,0.857,0.832,0.832,18387.7
2013-09-20,0.832,0.857,0.832,0.857,2680.6
2013-09-23,0.857,0.857,0.832,0.832,12924.9
2013-09-24,0.806,0.832,0.781,0.806,325462.8
2013-09-25,0.832,0.857,0.781,0.832,173431.2
2013-09-26,0.857,0.857,0.832,0.832,9944.0
2013-09-27,0.832,0.832,0.816,0.832,98646.2
2013-09-30,0.832,0.857,0.806,0.806,121784.0
2013-10-01,0.832,0.857,0.816,0.832,39645.2
2013-10-02,0.832,0.857,0.832,0.832,30050.3
2013-10-03,0.832,0.857,0.832,0.832,6082.7
2013-10-04,0.832,0.857,0.832,0.857,140887.6
2013-10-07,0.832,0.832,0.832,0.832,8569.9
2013-10-08,0.832,0.857,0.832,0.857,2299.7
2013-10-09,0.832,0.857,0.806,0.857,253579.3
2013-10-10,0.832,0.832,0.832,0.832,2307.0
2013-10-11,0.832,0.857,0.806,0.832,104271.2
2013-10-14,0.832,0.832,0.806,0.832,27785.2
2013-10-15,0.832,0.832,0.806,0.832,130010.7
2013-10-16,0.832,0.857,0.832,0.857,111974.5
2013-10-17,0.832,0.857,0.832,0.857,292512.2
2013-10-18,0.832,0.832,0.806,0.806,38776.3
2013-10-21,0.832,0.857,0.806,0.832,501039.5
2013-10-22,0.832,0.832,0.816,0.832,44029.8
2013-10-23,0.806,0.882,0.806,0.857,833314.0
2013-10-24,0.857,0.857,0.857,0.857,0.0
2013-10-25,0.832,0.852,0.806,0.847,115741.0
2013-10-28,0.847,0.857,0.837,0.847,88458.0
2013-10-29,0.852,0.857,0.847,0.854,56689.0
2013-10-30,0.854,0.854,0.826,0.832,83997.0
2013-10-31,0.832,0.847,0.821,0.832,150077.0
2013-11-01,0.837,0.842,0.837,0.842,24752.0
2013-11-04,0.844,0.844,0.837,0.837,15134.0
2013-11-05,0.834,0.834,0.832,0.832,13432.0
2013-11-06,0.834,0.834,0.829,0.832,35838.0
2013-11-07,0.842,0.844,0.842,0.844,127032.0
2013-11-08,0.832,0.844,0.809,0.834,320585.0
2013-11-11,0.837,0.837,0.821,0.832,41704.0
2013-11-12,0.826,0.837,0.811,0.811,151543.0
2013-11-13,0.811,0.816,0.801,0.801,105074.0
2013-11-14,0.796,0.806,0.781,0.796,179705.0
2013-11-15,0.801,0.819,0.796,0.819,69137.0
2013-11-18,0.806,0.837,0.806,0.816,214377.0
2013-11-19,0.809,0.829,0.806,0.829,168543.0
2013-11-20,0.824,0.826,0.809,0.819,87001.0
2013-11-21,0.811,0.819,0.781,0.796,237642.0
2013-11-22,0.806,0.816,0.769,0.796,390157.0
2013-11-25,0.776,0.796,0.764,0.769,448263.0
2013-11-26,0.766,0.781,0.756,0.761,1312024.0
2013-11-27,0.761,0.786,0.761,0.776,107380.0
2013-11-28,0.779,0.789,0.771,0.779,146572.0
2013-11-29,0.789,0.789,0.758,0.774,93861.0
2013-12-02,0.774,0.776,0.761,0.764,75468.0
2013-12-03,0.761,0.769,0.758,0.758,129798.0
2013-12-04,0.764,0.777,0.759,0.766,128740.0
2013-12-05,0.758,0.771,0.756,0.756,108448.0
2013-12-06,0.756,0.766,0.756,0.761,94281.0
2013-12-09,0.758,0.764,0.753,0.756,71369.0
2013-12-10,0.751,0.756,0.721,0.751,252428.0
2013-12-11,0.753,0.756,0.736,0.753,31736.0
2013-12-12,0.751,0.756,0.733,0.748,209930.0
2013-12-13,0.756,0.769,0.748,0.756,200205.0
2013-12-16,0.756,0.776,0.756,0.774,78961.0
2013-12-17,0.776,0.791,0.771,0.781,211968.0
2013-12-18,0.784,0.786,0.779,0.779,82610.0
2013-12-19,0.775,0.784,0.766,0.779,458421.0
2013-12-20,0.78,0.802,0.778,0.796,113949.0
2013-12-23,0.807,0.839,0.802,0.82,79934.0
2013-12-24,0.82,0.839,0.82,0.839,40840.0
2013-12-27,0.799,0.839,0.799,0.839,2721.0
2013-12-30,0.833,0.836,0.825,0.836,99815.0
2013-12-31,0.839,0.839,0.831,0.836,20240.0
2014-01-02,0.836,0.839,0.828,0.836,55166.0
2014-01-03,0.833,0.833,0.807,0.812,23812.0
2014-01-06,0.812,0.833,0.809,0.812,20050.0
2014-01-07,0.809,0.817,0.809,0.812,31254.0
2014-01-08,0.812,0.815,0.809,0.809,25860.0
2014-01-09,0.809,0.809,0.807,0.807,3169.0
2014-01-10,0.799,0.804,0.799,0.804,17560.0
2014-01-13,0.807,0.807,0.802,0.802,10500.0
2014-01-14,0.799,0.802,0.799,0.799,26786.0
2014-01-15,0.802,0.802,0.799,0.799,8552.0
2014-01-16,0.799,0.804,0.799,0.799,3487.0
2014-01-17,0.799,0.8,0.783,0.783,136953.0
2014-01-20,0.788,0.807,0.788,0.794,40644.0
2014-01-21,0.794,0.796,0.792,0.794,88715.0
2014-01-22,0.794,0.796,0.783,0.794,82696.0
2014-01-23,0.794,0.794,0.783,0.783,39580.0
2014-01-24,0.783,0.791,0.778,0.78,15896.0
2014-01-28,0.78,0.78,0.749,0.757,254426.0
2014-01-29,0.767,0.767,0.757,0.757,6116.0
2014-01-30,0.755,0.77,0.755,0.762,57669.0
2014-01-31,0.762,0.762,0.746,0.749,36100.0
2014-02-03,0.749,0.749,0.725,0.725,163405.0
2014-02-04,0.709,0.739,0.709,0.73,106549.0
2014-02-05,0.72,0.727,0.698,0.709,379795.0
2014-02-06,0.709,0.71,0.696,0.704,221558.0
2014-02-07,0.701,0.701,0.688,0.688,237903.0
2014-02-10,0.693,0.698,0.683,0.693,212989.0
2014-02-11,0.696,0.701,0.69,0.69,176614.0
2014-02-12,0.696,0.698,0.688,0.693,66110.0
2014-02-13,0.688,0.689,0.683,0.685,114056.0
2014-02-14,0.683,0.688,0.683,0.683,87512.0
2014-02-17,0.683,0.693,0.677,0.685,86930.0
2014-02-18,0.683,0.683,0.667,0.672,74230.0
2014-02-19,0.661,0.661,0.616,0.635,386280.0
2014-02-20,0.632,0.64,0.608,0.64,394828.0
2014-02-21,0.64,0.651,0.624,0.624,432228.0
2014-02-24,0.635,0.675,0.627,0.664,421745.0
2014-02-25,0.664,0.688,0.656,0.672,204797.0
2014-02-26,0.669,0.669,0.645,0.648,131052.0
2014-02-27,0.645,0.656,0.645,0.656,91362.0
2014-02-28,0.645,0.672,0.639,0.672,249125.0
2014-03-03,0.677,0.677,0.651,0.667,18202.0
2014-03-04,0.651,0.661,0.651,0.651,61465.0
2014-03-05,0.651,0.688,0.648,0.688,102396.0
2014-03-06,0.688,0.688,0.688,0.688,0.0
2014-03-07,0.661,0.672,0.661,0.661,15512.0
2014-03-10,0.661,0.675,0.661,0.675,10726.0
2014-03-11,0.664,0.672,0.659,0.661,41208.0
2014-03-12,0.659,0.669,0.656,0.664,28901.0
2014-03-13,0.656,0.659,0.648,0.656,377356.0
2014-03-14,0.656,0.656,0.651,0.651,54803.0
2014-03-17,0.659,0.661,0.651,0.651,37538.0
2014-03-18,0.651,0.677,0.651,0.651,46036.0
2014-03-19,0.651,0.651,0.651,0.651,0.0
2014-03-20,0.653,0.668,0.653,0.667,6867.0
2014-03-21,0.677,0.688,0.656,0.656,237348.0
2014-03-24,0.656,0.68,0.653,0.653,32160.0
2014-03-25,0.653,0.677,0.651,0.651,118145.0
2014-03-26,0.653,0.68,0.651,0.651,28422.0
2014-03-27,0.653,0.669,0.651,0.651,90928.0
2014-03-28,0.661,0.661,0.606,0.651,351655.0
2014-03-31,0.651,0.672,0.643,0.651,117240.0
2014-04-01,0.651,0.651,0.651,0.651,113.0
2014-04-02,0.651,0.661,0.645,0.651,6311.0
2014-04-03,0.651,0.664,0.651,0.656,3116.0
2014-04-04,0.667,0.704,0.667,0.683,176540.0
2014-04-07,0.683,0.704,0.683,0.696,44279.0
2014-04-08,0.688,0.701,0.688,0.696,117564.0
2014-04-09,0.701,0.704,0.698,0.698,34388.0
2014-04-10,0.704,0.704,0.698,0.698,23549.0
2014-04-11,0.693,0.701,0.69,0.698,27005.0
2014-04-14,0.698,0.698,0.685,0.69,43281.0
2014-04-15,0.688,0.696,0.688,0.696,60110.0
2014-04-16,0.698,0.698,0.696,0.698,65975.0
2014-04-17,0.693,0.725,0.693,0.725,110734.0
2014-04-22,0.725,0.725,0.683,0.683,83762.0
2014-04-23,0.698,0.714,0.698,0.704,34600.0
2014-04-24,0.702,0.704,0.693,0.704,29646.0
2014-04-28,0.688,0.704,0.688,0.704,3672.0
2014-04-29,0.672,0.709,0.672,0.709,11243.0
2014-04-30,0.712,0.712,0.712,0.712,5811.0
2014-05-01,0.672,0.712,0.672,0.709,18781.0
2014-05-02,0.675,0.709,0.675,0.709,23985.0
2014-05-05,0.712,0.712,0.677,0.709,3684.0
2014-05-06,0.683,0.712,0.683,0.709,32156.0
2014-05-07,0.709,0.709,0.709,0.709,0.0
2014-05-08,0.688,0.693,0.688,0.693,20239.0
2014-05-09,0.704,0.709,0.704,0.709,7582.0
2014-05-12,0.677,0.704,0.672,0.68,96100.0
2014-05-13,0.685,0.688,0.677,0.683,40442.0
2014-05-14,0.683,0.704,0.683,0.701,67102.0
2014-05-15,0.698,0.701,0.688,0.698,29112.0
2014-05-16,0.677,0.701,0.677,0.701,118497.0
2014-05-19,0.696,0.698,0.69,0.698,21017.0
2014-05-20,0.693,0.698,0.68,0.698,38959.0
2014-05-21,0.677,0.698,0.677,0.696,24873.0
2014-05-22,0.688,0.696,0.688,0.69,35096.0
2014-05-23,0.688,0.688,0.688,0.688,2530.0
2014-05-26,0.688,0.688,0.672,0.685,104553.0
2014-05-27,0.677,0.688,0.672,0.677,24717.0
2014-05-28,0.677,0.677,0.672,0.677,42845.0
2014-05-29,0.672,0.677,0.669,0.672,81266.0
2014-05-30,0.672,0.672,0.669,0.669,146899.0
2014-06-02,0.667,0.672,0.664,0.669,71216.0
2014-06-03,0.667,0.672,0.667,0.672,55657.0
2014-06-04,0.672,0.683,0.667,0.68,9625.0
2014-06-05,0.653,0.672,0.653,0.672,29249.0
2014-06-06,0.669,0.685,0.664,0.685,32553.0
2014-06-10,0.661,0.683,0.656,0.683,70517.0
2014-06-11,0.669,0.683,0.669,0.683,22605.0
2014-06-12,0.667,0.683,0.667,0.68,4725.0
2014-06-13,0.677,0.68,0.661,0.664,81482.0
2014-06-16,0.672,0.677,0.661,0.667,232429.0
2014-06-17,0.659,0.669,0.648,0.667,105038.0
2014-06-18,0.648,0.661,0.643,0.656,118372.0
2014-06-19,0.659,0.659,0.653,0.656,288432.0
2014-06-20,0.648,0.661,0.648,0.659,59653.0
2014-06-23,0.656,0.661,0.653,0.656,46729.0
2014-06-24,0.66,0.667,0.656,0.667,96581.0
2014-06-25,0.667,0.667,0.659,0.659,39310.0
2014-06-26,0.656,0.667,0.656,0.661,42753.0
2014-06-27,0.661,0.667,0.659,0.661,29814.0
2014-06-30,0.661,0.667,0.661,0.661,41653.0
2014-07-01,0.656,0.67,0.656,0.661,7611.0
2014-07-02,0.65,0.67,0.65,0.661,11708.0
2014-07-03,0.67,0.672,0.67,0.672,15985.0
2014-07-04,0.65,0.656,0.65,0.656,3211.0
2014-07-07,0.653,0.653,0.65,0.653,41568.0
2014-07-08,0.661,0.672,0.661,0.672,232366.0
2014-07-09,0.656,0.675,0.656,0.675,218209.0
2014-07-10,0.675,0.741,0.653,0.738,296295.0
2014-07-11,0.732,0.732,0.716,0.716,18225.0
2014-07-14,0.711,0.716,0.694,0.694,16990.0
2014-07-15,0.716,0.716,0.7,0.708,12667.0
2014-07-16,0.661,0.711,0.661,0.675,35717.0
2014-07-17,0.681,0.705,0.664,0.678,89405.0
2014-07-18,0.691,0.719,0.667,0.719,136210.0
2014-07-21,0.683,0.716,0.678,0.716,52036.0
2014-07-22,0.689,0.691,0.672,0.686,237359.0
2014-07-23,0.683,0.691,0.678,0.689,256628.0
2014-07-24,0.686,0.691,0.672,0.678,192758.0
2014-07-25,0.67,0.67,0.67,0.67,982.0
2014-07-28,0.672,0.672,0.667,0.667,17808.0
2014-07-29,0.683,0.683,0.667,0.667,18706.0
2014-07-30,0.678,0.678,0.672,0.678,11073.0
2014-07-31,0.678,0.678,0.667,0.667,22848.0
2014-08-01,0.664,0.664,0.656,0.664,96982.0
2014-08-04,0.661,0.678,0.656,0.659,49252.0
2014-08-05,0.661,0.667,0.661,0.664,24123.0
2014-08-06,0.664,0.667,0.659,0.664,69987.0
2014-08-07,0.661,0.667,0.656,0.659,133148.0
2014-08-08,0.659,0.672,0.659,0.672,67694.0
2014-08-11,0.661,0.661,0.661,0.661,2287.0
2014-08-12,0.661,0.664,0.65,0.664,125187.0
2014-08-13,0.656,0.664,0.645,0.664,131858.0
2014-08-14,0.653,0.664,0.65,0.65,11705.0
2014-08-15,0.672,0.672,0.656,0.656,8068.0
2014-08-18,0.672,0.672,0.648,0.65,82928.0
2014-08-19,0.667,0.678,0.661,0.678,34096.0
2014-08-20,0.672,0.675,0.653,0.675,30118.0
2014-08-21,0.675,0.678,0.664,0.678,73238.0
2014-08-22,0.678,0.678,0.678,0.678,57.0
2014-08-25,0.678,0.691,0.659,0.686,302095.0
2014-08-26,0.686,0.691,0.664,0.691,41356.0
2014-08-27,0.683,0.694,0.683,0.691,139495.0
2014-08-28,0.686,0.697,0.686,0.691,75297.0
2014-08-29,0.694,0.7,0.689,0.694,167266.0
2014-09-01,0.689,0.697,0.686,0.697,68455.0
2014-09-02,0.694,0.694,0.689,0.694,67019.0
2014-09-03,0.691,0.691,0.667,0.681,423772.0
2014-09-04,0.681,0.688,0.664,0.664,912345.0
2014-09-05,0.664,0.678,0.664,0.678,212331.0
2014-09-08,0.672,0.681,0.672,0.675,82329.0
2014-09-09,0.678,0.7,0.675,0.7,2590286.0
2014-09-10,0.681,0.691,0.681,0.683,86875.0
2014-09-11,0.683,0.694,0.678,0.683,1281651.0
2014-09-12,0.683,0.689,0.683,0.683,274571.0
2014-09-15,0.689,0.689,0.683,0.686,51253.0
2014-09-16,0.694,0.694,0.672,0.686,1477017.0
2014-09-17,0.672,0.681,0.661,0.664,85306.0
2014-09-18,0.664,0.664,0.659,0.659,625949.0
2014-09-19,0.659,0.686,0.659,0.686,870354.0
2014-09-22,0.689,0.702,0.667,0.667,31264.0
2014-09-23,0.681,0.73,0.681,0.7,133387.0
2014-09-24,0.689,0.727,0.683,0.7,106933.0
2014-09-25,0.711,0.711,0.686,0.711,418748.0
2014-09-26,0.678,0.705,0.678,0.678,7548.0
2014-09-29,0.683,0.683,0.678,0.678,3388.0
2014-09-30,0.683,0.694,0.681,0.683,20422.0
2014-10-01,0.691,0.708,0.691,0.691,9606.0
2014-10-02,0.681,0.69,0.653,0.659,270549.0
2014-10-03,0.661,0.689,0.661,0.678,80927.0
2014-10-06,0.664,0.689,0.659,0.659,17468.0
2014-10-07,0.667,0.691,0.667,0.691,26200.0
2014-10-08,0.667,0.689,0.664,0.664,33535.0
2014-10-09,0.664,0.689,0.661,0.672,88903.0
2014-10-10,0.678,0.708,0.675,0.697,130335.0
2014-10-13,0.686,0.708,0.672,0.672,71589.0
2014-10-14,0.681,0.7,0.667,0.678,61217.0
2014-10-15,0.694,0.694,0.681,0.681,12146.0
2014-10-16,0.689,0.691,0.67,0.691,66280.0
2014-10-17,0.689,0.689,0.667,0.667,74962.0
2014-10-20,0.689,0.691,0.678,0.678,62821.0
2014-10-21,0.683,0.683,0.675,0.675,5477.0
2014-10-22,0.678,0.683,0.67,0.67,9455.0
2014-10-23,0.678,0.689,0.678,0.689,17959.0
2014-10-24,0.678,0.683,0.678,0.683,20729.0
2014-10-27,0.678,0.681,0.678,0.678,104067.0
2014-10-28,0.683,0.694,0.678,0.694,100655.0
2014-10-29,0.694,0.694,0.689,0.689,677.0
2014-10-30,0.689,0.694,0.683,0.694,14858.0
2014-10-31,0.675,0.694,0.675,0.678,3843.0
2014-11-03,0.683,0.694,0.681,0.694,14640.0
2014-11-04,0.689,0.697,0.689,0.697,9556.0
2014-11-05,0.7,0.741,0.7,0.719,109416.0
2014-11-06,0.719,0.719,0.686,0.686,45007.0
2014-11-07,0.697,0.735,0.694,0.722,96599.0
2014-11-10,0.722,0.732,0.719,0.732,93718.0
2014-11-11,0.713,0.732,0.711,0.722,79815.0
2014-11-12,0.722,0.722,0.722,0.722,2128.0
2014-11-13,0.722,0.724,0.719,0.719,19067.0
2014-11-14,0.719,0.73,0.713,0.722,25914.0
2014-11-17,0.727,0.732,0.727,0.727,33608.0
2014-11-18,0.727,0.732,0.727,0.727,44939.0
2014-11-19,0.727,0.728,0.713,0.727,90910.0
2014-11-20,0.727,0.727,0.719,0.719,114509.0
2014-11-21,0.711,0.727,0.711,0.727,33621.0
2014-11-24,0.727,0.727,0.711,0.711,20057.0
2014-11-25,0.711,0.711,0.711,0.711,41.0
2014-11-26,0.711,0.727,0.705,0.727,28104.0
2014-11-27,0.722,0.722,0.722,0.722,3.0
2014-11-28,0.722,0.727,0.722,0.724,13357.0
2014-12-01,0.705,0.727,0.702,0.727,30503.0
2014-12-02,0.727,0.727,0.7,0.716,137096.0
2014-12-03,0.727,0.73,0.727,0.727,453375.0
2014-12-04,0.722,0.722,0.713,0.713,9500.0
2014-12-05,0.722,0.722,0.711,0.711,149492.0
2014-12-08,0.722,0.722,0.694,0.711,95346.0
2014-12-09,0.7,0.722,0.689,0.711,44093.0
2014-12-10,0.705,0.711,0.705,0.705,17261.0
2014-12-11,0.705,0.722,0.7,0.702,148320.0
2014-12-12,0.705,0.705,0.686,0.686,44103.0
2014-12-15,0.691,0.7,0.686,0.689,296157.0
2014-12-16,0.705,0.705,0.686,0.689,36794.0
2014-12-17,0.705,0.722,0.683,0.694,223996.0
2014-12-18,0.694,0.7,0.689,0.694,54837.0
2014-12-19,0.699,0.7,0.689,0.689,32329.0
2014-12-22,0.697,0.699,0.686,0.686,167219.0
2014-12-23,0.691,0.691,0.672,0.686,59094.0
2014-12-24,0.686,0.694,0.686,0.691,57070.0
2014-12-29,0.72,0.72,0.683,0.706,59852.0
2014-12-30,0.706,0.706,0.706,0.706,170.0
2014-12-31,0.709,0.709,0.691,0.694,9674.0
2015-01-02,0.709,0.711,0.709,0.709,3996.0
2015-01-05,0.709,0.734,0.7,0.714,20533.0
2015-01-06,0.714,0.714,0.697,0.714,912.0
2015-01-07,0.697,0.72,0.697,0.714,15791.0
2015-01-08,0.709,0.72,0.709,0.709,24741.0
2015-01-09,0.71,0.717,0.709,0.711,115432.0
2015-01-12,0.711,0.711,0.711,0.711,0.0
2015-01-13,0.72,0.72,0.709,0.711,119418.0
2015-01-14,0.711,0.72,0.7,0.709,57344.0
2015-01-15,0.703,0.711,0.703,0.706,82915.0
2015-01-16,0.706,0.709,0.694,0.703,21481.0
2015-01-19,0.703,0.706,0.694,0.694,32244.0
2015-01-20,0.7,0.711,0.694,0.711,30326.0
2015-01-21,0.711,0.72,0.706,0.72,25886.0
2015-01-22,0.72,0.723,0.694,0.706,46643.0
2015-01-23,0.703,0.703,0.691,0.697,26527.0
2015-01-27,0.691,0.697,0.663,0.663,64033.0
2015-01-28,0.686,0.697,0.672,0.686,13191.0
2015-01-29,0.686,0.697,0.68,0.697,18005.0
2015-01-30,0.691,0.703,0.68,0.703,59540.0
2015-02-02,0.703,0.72,0.703,0.703,33157.0
2015-02-03,0.698,0.72,0.697,0.72,11497.0
2015-02-04,0.717,0.72,0.691,0.72,172447.0
2015-02-05,0.72,0.72,0.7,0.714,39503.0
2015-02-06,0.72,0.72,0.7,0.714,830.0
2015-02-09,0.72,0.731,0.703,0.711,59948.0
2015-02-10,0.726,0.726,0.691,0.723,38029.0
2015-02-11,0.726,0.726,0.703,0.717,592.0
2015-02-12,0.714,0.714,0.686,0.703,61408.0
2015-02-13,0.7,0.728,0.7,0.711,131559.0
2015-02-16,0.709,0.714,0.683,0.714,87875.0
2015-02-17,0.714,0.723,0.689,0.691,14679.0
2015-02-18,0.691,0.72,0.691,0.72,45627.0
2015-02-19,0.72,0.72,0.72,0.72,0.0
2015-02-20,0.694,0.72,0.694,0.706,9733.0
2015-02-23,0.697,0.72,0.691,0.691,72062.0
2015-02-24,0.714,0.728,0.7,0.714,77170.0
2015-02-25,0.706,0.714,0.706,0.714,42814.0
2015-02-26,0.709,0.728,0.703,0.714,170767.0
2015-02-27,0.714,0.728,0.714,0.728,82119.0
2015-03-02,0.717,0.717,0.711,0.717,78753.0
2015-03-03,0.726,0.731,0.72,0.72,123770.0
2015-03-04,0.72,0.723,0.72,0.72,77704.0
2015-03-05,0.72,0.72,0.714,0.72,72056.0
2015-03-06,0.72,0.728,0.714,0.728,50563.0
2015-03-09,0.714,0.72,0.714,0.714,109529.0
2015-03-10,0.714,0.714,0.694,0.694,27105.0
2015-03-11,0.703,0.72,0.697,0.72,3717.0
2015-03-12,0.714,0.714,0.714,0.714,73996.0
2015-03-13,0.714,0.717,0.714,0.714,2295.0
2015-03-16,0.711,0.717,0.7,0.702,23372.0
2015-03-17,0.709,0.709,0.697,0.697,11000.0
2015-03-18,0.697,0.703,0.697,0.703,25200.0
2015-03-19,0.703,0.72,0.703,0.714,33707.0
2015-03-20,0.703,0.709,0.703,0.709,3810.0
2015-03-23,0.709,0.709,0.709,0.709,165878.0
2015-03-24,0.709,0.726,0.709,0.726,50910.0
2015-03-25,0.711,0.728,0.711,0.728,37009.0
2015-03-26,0.726,0.728,0.711,0.711,1487.0
2015-03-27,0.717,0.717,0.714,0.714,22000.0
2015-03-30,0.714,0.72,0.714,0.72,149265.0
2015-03-31,0.72,0.726,0.72,0.72,130947.0
2015-04-01,0.72,0.726,0.717,0.726,80254.0
2015-04-02,0.717,0.72,0.717,0.717,128104.0
2015-04-07,0.717,0.726,0.714,0.726,82900.0
2015-04-08,0.714,0.72,0.714,0.717,103721.0
2015-04-09,0.717,0.723,0.717,0.717,118938.0
2015-04-10,0.717,0.726,0.714,0.72,105390.0
2015-04-13,0.72,0.726,0.714,0.714,237322.0
2015-04-14,0.72,0.726,0.714,0.72,247621.0
2015-04-15,0.717,0.717,0.703,0.714,12407.0
2015-04-16,0.72,0.723,0.717,0.717,98091.0
2015-04-17,0.72,0.72,0.717,0.72,18263.0
2015-04-20,0.717,0.717,0.717,0.717,1406.0
2015-04-21,0.717,0.72,0.711,0.717,20163.0
2015-04-22,0.711,0.717,0.711,0.714,14908.0
2015-04-23,0.714,0.72,0.714,0.72,21635.0
2015-04-24,0.717,0.72,0.717,0.72,77196.0
2015-04-27,0.726,0.726,0.717,0.717,11925.0
2015-04-28,0.717,0.723,0.717,0.723,17196.0
2015-04-29,0.72,0.72,0.717,0.717,58662.0
2015-04-30,0.717,0.717,0.714,0.714,77558.0
2015-05-01,0.714,0.714,0.709,0.714,36261.0
2015-05-04,0.714,0.714,0.714,0.714,9154.0
2015-05-05,0.717,0.72,0.714,0.72,39956.0
2015-05-06,0.72,0.72,0.72,0.72,3333.0
2015-05-07,0.714,0.714,0.709,0.714,24430.0
2015-05-08,0.711,0.714,0.709,0.709,105729.0
2015-05-11,0.714,0.714,0.691,0.703,71227.0
2015-05-12,0.703,0.709,0.703,0.706,134545.0
2015-05-13,0.706,0.72,0.703,0.72,59594.0
2015-05-14,0.717,0.717,0.717,0.717,35760.0
2015-05-15,0.72,0.728,0.717,0.723,517365.0
2015-05-18,0.723,0.723,0.72,0.723,308280.0
2015-05-19,0.724,0.737,0.724,0.734,140353.0
2015-05-20,0.731,0.731,0.731,0.731,222.0
2015-05-21,0.731,0.737,0.728,0.737,147205.0
2015-05-22,0.748,0.76,0.748,0.748,29538.0
2015-05-25,0.754,0.754,0.748,0.754,27853.0
2015-05-26,0.748,0.748,0.737,0.737,25893.0
2015-05-27,0.743,0.745,0.728,0.743,244626.0
2015-05-28,0.751,0.751,0.734,0.737,420538.0
2015-05-29,0.743,0.748,0.74,0.743,75374.0
2015-06-01,0.743,0.743,0.737,0.743,179874.0
2015-06-02,0.74,0.743,0.737,0.74,90792.0
2015-06-03,0.74,0.748,0.74,0.743,62522.0
2015-06-04,0.743,0.743,0.737,0.743,8821.0
2015-06-05,0.737,0.743,0.737,0.737,54248.0
2015-06-09,0.743,0.748,0.737,0.737,78621.0
2015-06-10,0.743,0.743,0.737,0.74,32244.0
2015-06-11,0.737,0.74,0.737,0.74,79364.0
2015-06-12,0.737,0.743,0.737,0.743,92530.0
2015-06-15,0.743,0.743,0.74,0.74,26629.0
2015-06-16,0.743,0.745,0.743,0.745,76660.0
2015-06-17,0.744,0.744,0.737,0.737,89050.0
2015-06-18,0.743,0.743,0.737,0.743,174906.0
2015-06-19,0.745,0.745,0.737,0.737,38619.0
2015-06-22,0.737,0.74,0.734,0.74,28492.0
2015-06-23,0.74,0.748,0.74,0.748,77119.0
2015-06-24,0.751,0.768,0.751,0.768,99489.0
2015-06-25,0.768,0.768,0.751,0.765,37786.0
2015-06-26,0.736,0.765,0.736,0.765,33104.0
2015-06-29,0.765,0.78,0.756,0.78,83097.0
2015-06-30,0.774,0.78,0.774,0.78,1222.0
2015-07-01,0.774,0.78,0.774,0.774,9062.0
2015-07-02,0.78,0.803,0.78,0.797,37420.0
2015-07-03,0.792,0.792,0.78,0.792,14429.0
2015-07-06,0.783,0.803,0.783,0.803,26987.0
2015-07-07,0.797,0.803,0.789,0.792,93149.0
2015-07-08,0.792,0.803,0.774,0.797,37787.0
2015-07-09,0.792,0.794,0.792,0.794,56250.0
2015-07-10,0.786,0.786,0.78,0.786,2172.0
2015-07-13,0.78,0.792,0.78,0.783,50847.0
2015-07-14,0.792,0.792,0.792,0.792,32605.0
2015-07-15,0.78,0.797,0.78,0.797,38189.0
2015-07-16,0.797,0.797,0.797,0.797,20000.0
2015-07-17,0.792,0.792,0.792,0.792,17194.0
2015-07-20,0.792,0.792,0.792,0.792,0.0
2015-07-21,0.792,0.797,0.792,0.797,11000.0
2015-07-22,0.792,0.792,0.792,0.792,30503.0
2015-07-23,0.792,0.792,0.792,0.792,18840.0
2015-07-24,0.78,0.78,0.78,0.78,7070.0
2015-07-27,0.774,0.792,0.774,0.792,11678.0
2015-07-28,0.786,0.792,0.78,0.792,21781.0
2015-07-29,0.78,0.786,0.78,0.786,5744.0
2015-07-30,0.792,0.792,0.792,0.792,7500.0
2015-07-31,0.792,0.797,0.792,0.792,35130.0
2015-08-03,0.797,0.797,0.786,0.786,12788.0
2015-08-04,0.786,0.797,0.786,0.786,8089.0
2015-08-05,0.797,0.797,0.797,0.797,30000.0
2015-08-06,0.797,0.797,0.797,0.797,0.0
2015-08-07,0.786,0.797,0.786,0.789,32609.0
2015-08-10,0.789,0.789,0.774,0.774,64226.0
2015-08-11,0.774,0.792,0.774,0.792,24084.0
2015-08-12,0.774,0.792,0.774,0.774,10243.0
2015-08-13,0.774,0.774,0.768,0.768,11928.0
2015-08-14,0.768,0.78,0.768,0.78,1289.0
2015-08-17,0.768,0.792,0.768,0.792,14305.0
2015-08-18,0.786,0.794,0.786,0.794,20000.0
2015-08-19,0.794,0.797,0.774,0.786,33440.0
2015-08-20,0.794,0.797,0.794,0.797,31183.0
2015-08-21,0.792,0.792,0.786,0.786,102306.0
2015-08-24,0.762,0.762,0.707,0.718,67205.0
2015-08-25,0.718,0.751,0.718,0.739,68253.0
2015-08-26,0.739,0.762,0.739,0.739,84066.0
2015-08-27,0.739,0.756,0.739,0.739,41897.0
2015-08-28,0.751,0.751,0.727,0.739,15387.0
2015-08-31,0.739,0.751,0.739,0.751,16832.0
2015-09-01,0.742,0.742,0.733,0.733,26928.0
2015-09-02,0.733,0.742,0.733,0.733,3864.0
2015-09-03,0.745,0.745,0.724,0.727,106315.0
2015-09-04,0.727,0.727,0.724,0.724,22209.0
2015-09-07,0.724,0.727,0.721,0.727,35579.0
2015-09-08,0.73,0.73,0.704,0.704,178943.0
2015-09-09,0.721,0.721,0.721,0.721,10050.0
2015-09-10,0.721,0.733,0.721,0.733,7764.0
2015-09-11,0.727,0.733,0.715,0.718,115816.0
2015-09-14,0.809,0.821,0.792,0.803,412962.0
2015-09-15,0.809,0.809,0.8,0.809,163835.0
2015-09-16,0.803,0.821,0.803,0.809,383285.0
2015-09-17,0.809,0.824,0.808,0.809,771146.0
2015-09-18,0.809,0.821,0.808,0.821,102864.0
2015-09-21,0.815,0.815,0.809,0.809,1357.0
2015-09-22,0.809,0.821,0.806,0.809,111090.0
2015-09-23,0.821,0.821,0.821,0.821,76500.0
2015-09-24,0.821,0.821,0.815,0.815,319100.0
2015-09-25,0.821,0.838,0.821,0.821,68312.0
2015-09-28,0.815,0.815,0.797,0.803,76133.0
2015-09-29,0.809,0.809,0.762,0.762,113024.0
2015-09-30,0.771,0.806,0.762,0.789,679764.0
2015-10-01,0.797,0.821,0.797,0.8,105560.0
2015-10-02,0.803,0.821,0.803,0.821,43111.0
2015-10-05,0.821,0.821,0.809,0.809,10455.0
2015-10-06,0.821,0.821,0.809,0.813,28825.0
2015-10-07,0.821,0.836,0.815,0.827,212473.0
2015-10-08,0.833,0.85,0.821,0.838,126932.0
2015-10-09,0.833,0.838,0.821,0.821,134716.0
2015-10-12,0.821,0.827,0.821,0.827,9851.0
2015-10-13,0.827,0.827,0.827,0.827,18000.0
2015-10-14,0.821,0.838,0.815,0.818,68047.0
2015-10-15,0.818,0.821,0.78,0.818,88404.0
2015-10-16,0.812,0.821,0.812,0.821,42151.0
2015-10-19,0.821,0.821,0.821,0.821,22231.0
2015-10-20,0.812,0.821,0.803,0.821,61548.0
2015-10-21,0.821,0.821,0.809,0.821,27000.0
2015-10-22,0.812,0.812,0.812,0.812,4000.0
2015-10-23,0.821,0.862,0.821,0.862,34377.0
2015-10-26,0.862,0.862,0.809,0.815,352556.0
2015-10-27,0.815,0.815,0.815,0.815,0.0
2015-10-28,0.838,0.838,0.815,0.815,5742.0
2015-10-29,0.821,0.838,0.815,0.821,65788.0
2015-10-30,0.827,0.827,0.821,0.821,197323.0
2015-11-02,0.833,0.85,0.833,0.85,4868.0
2015-11-03,0.85,0.85,0.844,0.85,20913.0
2015-11-04,0.85,0.85,0.833,0.833,39611.0
2015-11-05,0.85,0.85,0.833,0.833,12266.0
2015-11-06,0.85,0.856,0.844,0.853,252778.0
2015-11-09,0.847,0.862,0.827,0.862,28368.0
2015-11-10,0.859,0.859,0.85,0.856,383111.0
2015-11-11,0.859,0.862,0.859,0.862,5528.0
2015-11-12,0.856,0.859,0.85,0.859,38000.0
2015-11-13,0.85,0.856,0.85,0.85,54484.0
2015-11-16,0.85,0.859,0.85,0.853,3601.0
2015-11-17,0.83,0.868,0.83,0.865,15412.0
2015-11-18,0.85,0.85,0.85,0.85,17145.0
2015-11-19,0.856,0.856,0.85,0.85,350.0
2015-11-20,0.85,0.865,0.85,0.862,24809.0
2015-11-23,0.862,0.862,0.821,0.821,114449.0
2015-11-24,0.821,0.847,0.812,0.833,35407.0
2015-11-25,0.827,0.827,0.809,0.824,4348.0
2015-11-26,0.809,0.821,0.809,0.821,14998.0
2015-11-27,0.818,0.818,0.809,0.815,9261.0
2015-11-30,0.818,0.818,0.806,0.806,3399.0
2015-12-01,0.806,0.818,0.806,0.809,23317.0
2015-12-02,0.809,0.809,0.803,0.803,4499.0
2015-12-03,0.797,0.803,0.797,0.803,553727.0
2015-12-04,0.803,0.803,0.786,0.786,13168.0
2015-12-07,0.762,0.786,0.759,0.759,23768.0
2015-12-08,0.733,0.768,0.724,0.768,26202.0
2015-12-09,0.768,0.768,0.768,0.768,1479.0
2015-12-10,0.762,0.762,0.762,0.762,5.0
2015-12-11,0.751,0.768,0.748,0.756,21977.0
2015-12-14,0.756,0.803,0.756,0.789,42084.0
2015-12-15,0.771,0.786,0.745,0.751,35282.0
2015-12-16,0.721,0.762,0.721,0.762,140608.0
2015-12-17,0.762,0.762,0.739,0.739,2383.0
2015-12-18,0.739,0.749,0.704,0.704,20978.0
2015-12-21,0.733,0.736,0.733,0.733,23127.0
2015-12-22,0.715,0.715,0.715,0.715,2950.0
2015-12-23,0.715,0.715,0.715,0.715,0.0
2015-12-24,0.715,0.715,0.715,0.715,0.0
2015-12-29,0.743,0.743,0.743,0.743,0.0
2015-12-30,0.737,0.737,0.737,0.737,1070.0
2015-12-31,0.737,0.737,0.737,0.737,0.0
2016-01-04,0.762,0.762,0.762,0.762,918.0
2016-01-05,0.798,0.816,0.765,0.765,10998.0
2016-01-06,0.813,0.813,0.774,0.774,11194.0
2016-01-07,0.78,0.78,0.763,0.765,86021.0
2016-01-08,0.762,0.762,0.743,0.743,55487.0
2016-01-11,0.762,0.762,0.762,0.762,5555.0
2016-01-12,0.743,0.749,0.743,0.749,44003.0
2016-01-13,0.749,0.749,0.737,0.737,25724.0
2016-01-14,0.756,0.756,0.713,0.719,72445.0
2016-01-15,0.719,0.719,0.719,0.719,0.0
2016-01-18,0.743,0.743,0.731,0.734,44585.0
2016-01-19,0.743,0.759,0.743,0.746,10677.0
2016-01-20,0.749,0.749,0.731,0.731,19940.0
2016-01-21,0.746,0.746,0.731,0.734,45099.0
2016-01-22,0.734,0.74,0.719,0.722,35273.0
2016-01-25,0.74,0.74,0.707,0.74,40744.0
2016-01-27,0.737,0.737,0.716,0.716,26084.0
2016-01-28,0.731,0.731,0.713,0.731,48624.0
2016-01-29,0.746,0.746,0.746,0.746,420.0
2016-02-01,0.713,0.722,0.707,0.707,20778.0
2016-02-02,0.707,0.707,0.707,0.707,0.0
2016-02-03,0.71,0.716,0.685,0.685,43214.0
2016-02-04,0.685,0.695,0.685,0.689,41190.0
2016-02-05,0.692,0.692,0.689,0.689,977.0
2016-02-08,0.689,0.689,0.682,0.682,11794.0
2016-02-09,0.682,0.689,0.676,0.689,50000.0
2016-02-10,0.676,0.676,0.676,0.676,51840.0
2016-02-11,0.658,0.682,0.646,0.682,20099.0
2016-02-12,0.67,0.67,0.67,0.67,1469.0
2016-02-15,0.682,0.701,0.682,0.701,11499.0
2016-02-16,0.701,0.701,0.701,0.701,0.0
2016-02-17,0.701,0.701,0.695,0.695,8075.0
2016-02-18,0.689,0.689,0.685,0.689,89950.0
2016-02-19,0.689,0.689,0.682,0.682,100824.0
2016-02-22,0.682,0.689,0.679,0.689,21781.0
2016-02-23,0.713,0.719,0.689,0.713,98867.0
2016-02-24,0.713,0.713,0.707,0.707,109217.0
2016-02-25,0.719,0.719,0.713,0.716,48480.0
2016-02-26,0.707,0.722,0.707,0.722,22770.0
2016-02-29,0.722,0.731,0.719,0.731,60000.0
2016-03-01,0.725,0.728,0.725,0.728,19811.0
2016-03-02,0.725,0.725,0.725,0.725,4184.0
2016-03-03,0.71,0.722,0.707,0.722,44906.0
2016-03-04,0.71,0.713,0.695,0.71,125693.0
2016-03-07,0.71,0.71,0.71,0.71,0.0
2016-03-08,0.707,0.71,0.682,0.682,25167.0
2016-03-09,0.689,0.689,0.682,0.682,4453.0
2016-03-10,0.682,0.692,0.682,0.689,21643.0
2016-03-11,0.685,0.685,0.685,0.685,8846.0
2016-03-14,0.682,0.685,0.682,0.682,1200.0
2016-03-15,0.682,0.682,0.676,0.676,69716.0
2016-03-16,0.676,0.682,0.67,0.67,210169.0
2016-03-17,0.682,0.689,0.682,0.689,94969.0
2016-03-18,0.689,0.701,0.682,0.689,2066103.0
2016-03-21,0.682,0.682,0.682,0.682,4400.0
2016-03-22,0.682,0.685,0.679,0.679,23974.0
2016-03-23,0.679,0.689,0.673,0.673,630688.0
2016-03-24,0.667,0.667,0.664,0.664,34000.0
2016-03-29,0.664,0.67,0.658,0.664,267100.0
2016-03-30,0.658,0.67,0.655,0.655,53494.0
2016-03-31,0.655,0.655,0.643,0.646,24856.0
2016-04-01,0.646,0.664,0.646,0.652,239848.0
2016-04-04,0.652,0.679,0.652,0.679,4979.0
2016-04-05,0.676,0.676,0.667,0.67,28272.0
2016-04-06,0.698,0.698,0.682,0.682,3096.0
2016-04-07,0.682,0.698,0.676,0.695,66633.0
2016-04-08,0.682,0.722,0.682,0.695,47621.0
2016-04-11,0.692,0.719,0.692,0.701,92709.0
2016-04-12,0.682,0.682,0.676,0.676,32650.0
2016-04-13,0.682,0.692,0.676,0.676,24470.0
2016-04-14,0.682,0.695,0.676,0.695,184875.0
2016-04-15,0.695,0.707,0.682,0.682,8201.0
2016-04-18,0.676,0.676,0.676,0.676,100.0
2016-04-19,0.682,0.682,0.679,0.679,9919.0
2016-04-20,0.679,0.679,0.679,0.679,29525.0
2016-04-21,0.679,0.707,0.679,0.707,4447.0
2016-04-22,0.679,0.679,0.673,0.676,16998.0
2016-04-26,0.676,0.676,0.676,0.676,0.0
2016-04-27,0.682,0.701,0.682,0.698,20602.0
2016-04-28,0.701,0.707,0.701,0.707,4000.0
2016-04-29,0.701,0.704,0.701,0.701,49600.0
2016-05-02,0.689,0.689,0.679,0.679,8151.0
2016-05-03,0.685,0.692,0.685,0.685,228509.0
2016-05-04,0.682,0.682,0.682,0.682,14022.0
2016-05-05,0.679,0.679,0.661,0.67,80211.0
2016-05-06,0.67,0.67,0.67,0.67,78570.0
2016-05-09,0.682,0.685,0.682,0.685,20919.0
2016-05-10,0.692,0.701,0.69,0.701,45980.0
2016-05-11,0.704,0.707,0.698,0.698,55000.0
2016-05-12,0.698,0.704,0.695,0.704,106126.0
2016-05-13,0.707,0.713,0.701,0.71,56171.0
2016-05-16,0.701,0.71,0.698,0.71,317969.0
2016-05-17,0.704,0.707,0.703,0.707,102349.0
2016-05-18,0.704,0.704,0.695,0.695,115862.0
2016-05-19,0.695,0.701,0.695,0.698,21543.0
2016-05-20,0.701,0.701,0.695,0.698,31143.0
2016-05-23,0.701,0.701,0.698,0.698,320361.0
2016-05-24,0.701,0.704,0.701,0.701,201793.0
2016-05-25,0.704,0.707,0.704,0.707,45548.0
2016-05-26,0.713,0.713,0.707,0.707,95423.0
2016-05-27,0.707,0.707,0.707,0.707,53683.0
2016-05-30,0.701,0.701,0.701,0.701,10000.0
2016-05-31,0.719,0.728,0.716,0.716,292590.0
2016-06-01,0.719,0.722,0.713,0.713,325219.0
2016-06-02,0.716,0.725,0.716,0.725,112795.0
2016-06-03,0.719,0.719,0.716,0.716,191423.0
2016-06-06,0.713,0.719,0.713,0.719,283398.0
2016-06-07,0.719,0.719,0.719,0.719,40117.0
2016-06-08,0.725,0.789,0.722,0.743,423862.0
2016-06-09,0.743,0.743,0.74,0.74,26394.0
2016-06-10,0.743,0.749,0.737,0.749,346245.0
2016-06-14,0.749,0.756,0.749,0.749,118020.0
2016-06-15,0.743,0.749,0.731,0.746,488509.0
2016-06-16,0.737,0.746,0.728,0.737,217920.0
2016-06-17,0.737,0.737,0.725,0.731,543568.0
2016-06-20,0.725,0.737,0.725,0.734,5395.0
2016-06-21,0.734,0.746,0.728,0.743,772556.0
2016-06-22,0.743,0.749,0.743,0.743,141812.0
2016-06-23,0.743,0.743,0.74,0.743,1043730.0
2016-06-24,0.743,0.756,0.74,0.743,2569783.0
2016-06-27,0.746,0.762,0.743,0.743,1841579.0
2016-06-28,0.75,0.75,0.743,0.743,247147.0
2016-06-29,0.747,0.76,0.738,0.757,6019283.0
2016-06-30,0.754,0.766,0.747,0.76,32584.0
2016-07-01,0.758,0.76,0.747,0.757,88482.0
2016-07-04,0.766,0.772,0.766,0.769,155708.0
2016-07-05,0.75,0.769,0.75,0.763,8801.0
2016-07-06,0.763,0.763,0.763,0.763,0.0
2016-07-07,0.754,0.754,0.722,0.735,103813.0
2016-07-08,0.731,0.741,0.712,0.722,33494.0
2016-07-11,0.728,0.754,0.728,0.735,37115.0
2016-07-12,0.741,0.75,0.735,0.747,38351.0
2016-07-13,0.747,0.75,0.735,0.741,75432.0
2016-07-14,0.741,0.754,0.741,0.75,102779.0
2016-07-15,0.75,0.754,0.744,0.754,32514.0
2016-07-18,0.747,0.754,0.747,0.747,117421.0
2016-07-19,0.75,0.766,0.75,0.766,71560.0
2016-07-20,0.766,0.766,0.763,0.766,86327.0
2016-07-21,0.76,0.769,0.754,0.769,60937.0
2016-07-22,0.766,0.766,0.757,0.76,54624.0
2016-07-25,0.766,0.766,0.757,0.76,103026.0
2016-07-26,0.76,0.769,0.757,0.757,21310.0
2016-07-27,0.766,0.791,0.766,0.779,71594.0
2016-07-28,0.76,0.791,0.76,0.788,189341.0
2016-07-29,0.791,0.791,0.785,0.785,8002.0
2016-08-01,0.782,0.785,0.772,0.785,46459.0
2016-08-02,0.776,0.785,0.776,0.782,80436.0
2016-08-03,0.779,0.785,0.779,0.782,94077.0
2016-08-04,0.779,0.779,0.776,0.779,138501.0
2016-08-05,0.776,0.785,0.776,0.785,272012.0
2016-08-08,0.785,0.785,0.776,0.785,70131.0
2016-08-09,0.779,0.779,0.779,0.779,14493.0
2016-08-10,0.772,0.776,0.772,0.772,9104.0
2016-08-11,0.772,0.772,0.772,0.772,0.0
2016-08-12,0.772,0.779,0.772,0.772,37493.0
2016-08-15,0.772,0.772,0.766,0.772,39945.0
2016-08-16,0.779,0.779,0.769,0.769,21659.0
2016-08-17,0.772,0.772,0.766,0.769,107280.0
2016-08-18,0.766,0.766,0.76,0.763,31334.0
2016-08-19,0.76,0.76,0.76,0.76,40486.0
2016-08-22,0.76,0.769,0.757,0.76,154816.0
2016-08-23,0.76,0.769,0.757,0.769,262850.0
2016-08-24,0.772,0.776,0.766,0.772,22334.0
2016-08-25,0.772,0.776,0.76,0.766,13784.0
2016-08-26,0.76,0.769,0.76,0.76,161187.0
2016-08-29,0.763,0.769,0.763,0.766,39758.0
2016-08-30,0.76,0.763,0.747,0.747,119328.0
2016-08-31,0.728,0.757,0.728,0.741,73122.0
2016-09-01,0.754,0.754,0.747,0.75,28090.0
2016-09-02,0.747,0.754,0.747,0.75,92872.0
2016-09-05,0.75,0.757,0.75,0.754,77463.0
2016-09-06,0.75,0.75,0.75,0.75,1441.0
2016-09-07,0.747,0.754,0.747,0.754,30189.0
2016-09-08,0.754,0.754,0.75,0.75,1669.0
2016-09-09,0.75,0.75,0.747,0.747,11346.0
2016-09-12,0.75,0.75,0.738,0.741,90527.0
2016-09-13,0.741,0.741,0.709,0.728,557608.0
2016-09-14,0.728,0.728,0.716,0.719,18317.0
2016-09-15,0.719,0.725,0.719,0.719,12665.0
2016-09-16,0.725,0.728,0.709,0.709,92212.0
2016-09-19,0.709,0.709,0.709,0.709,0.0
2016-09-20,0.709,0.717,0.697,0.697,4081.0
2016-09-21,0.722,0.725,0.697,0.697,21557.0
2016-09-22,0.712,0.716,0.709,0.709,120134.0
2016-09-23,0.716,0.722,0.709,0.722,75419.0
2016-09-26,0.722,0.722,0.706,0.722,28797.0
2016-09-27,0.703,0.719,0.697,0.706,72454.0
2016-09-28,0.703,0.703,0.7,0.703,25991.0
2016-09-29,0.722,0.722,0.697,0.706,3847.0
2016-09-30,0.716,0.716,0.69,0.697,73273.0
2016-10-03,0.703,0.709,0.697,0.7,37192.0
2016-10-04,0.709,0.712,0.703,0.712,141156.0
2016-10-05,0.712,0.716,0.7,0.7,3997.0
2016-10-06,0.7,0.7,0.7,0.7,0.0
2016-10-07,0.709,0.716,0.703,0.706,166673.0
2016-10-10,0.706,0.706,0.706,0.706,41484.0
2016-10-11,0.716,0.719,0.709,0.709,26617.0
2016-10-12,0.709,0.709,0.703,0.703,64742.0
2016-10-13,0.703,0.703,0.703,0.703,0.0
2016-10-14,0.703,0.703,0.703,0.703,0.0
2016-10-17,0.722,0.722,0.706,0.706,131351.0
2016-10-18,0.706,0.706,0.706,0.706,0.0
2016-10-19,0.722,0.744,0.719,0.744,42220.0
2016-10-20,0.744,0.744,0.735,0.735,11593.0
2016-10-21,0.744,0.744,0.744,0.744,802.0
2016-10-24,0.744,0.744,0.709,0.728,6219.0
2016-10-25,0.728,0.728,0.706,0.706,487.0
2016-10-26,0.728,0.735,0.703,0.725,62032.0
2016-10-27,0.709,0.709,0.703,0.703,5153.0
2016-10-28,0.703,0.703,0.703,0.703,48000.0
2016-10-31,0.7,0.709,0.7,0.709,29671.0
2016-11-01,0.7,0.7,0.7,0.7,632.0
2016-11-02,0.7,0.703,0.697,0.697,97404.0
2016-11-03,0.697,0.697,0.684,0.684,33191.0
2016-11-04,0.684,0.684,0.684,0.684,0.0
2016-11-07,0.693,0.693,0.693,0.693,18243.0
2016-11-08,0.69,0.703,0.684,0.703,24513.0
2016-11-09,0.681,0.681,0.678,0.678,20000.0
2016-11-10,0.678,0.678,0.614,0.659,28697.0
2016-11-11,0.652,0.671,0.652,0.668,22471.0
2016-11-14,0.697,0.697,0.668,0.668,4773.0
2016-11-15,0.668,0.671,0.665,0.668,18920.0
2016-11-16,0.668,0.668,0.659,0.665,80869.0
2016-11-17,0.665,0.665,0.659,0.662,61923.0
2016-11-18,0.662,0.662,0.659,0.662,50793.0
2016-11-21,0.659,0.665,0.659,0.665,19340.0
2016-11-22,0.659,0.665,0.646,0.646,69727.0
2016-11-23,0.64,0.659,0.64,0.659,49894.0
2016-11-24,0.646,0.646,0.64,0.64,30682.0
2016-11-25,0.643,0.643,0.64,0.64,28801.0
2016-11-28,0.652,0.665,0.646,0.649,76614.0
2016-11-29,0.665,0.665,0.646,0.646,152839.0
2016-11-30,0.655,0.665,0.649,0.649,158094.0
2016-12-01,0.646,0.646,0.64,0.64,53393.0
2016-12-02,0.646,0.646,0.64,0.646,18009.0
2016-12-05,0.646,0.652,0.64,0.646,47390.0
2016-12-06,0.646,0.646,0.64,0.64,12955.0
2016-12-07,0.646,0.649,0.64,0.649,24900.0
2016-12-08,0.646,0.646,0.64,0.646,66892.0
2016-12-09,0.646,0.665,0.646,0.646,50991.0
2016-12-12,0.646,0.646,0.646,0.646,27000.0
2016-12-13,0.646,0.652,0.643,0.649,31899.0
2016-12-14,0.649,0.651,0.649,0.651,71752.0
2016-12-15,0.665,0.665,0.646,0.646,9151.0
2016-12-16,0.649,0.649,0.64,0.64,116050.0
2016-12-19,0.649,0.649,0.649,0.649,26214.0
2016-12-20,0.649,0.665,0.646,0.659,151931.0
2016-12-21,0.665,0.693,0.655,0.665,955822.0
2016-12-22,0.665,0.709,0.662,0.662,114963.0
2016-12-23,0.665,0.697,0.665,0.684,5107.0
2016-12-28,0.681,0.69,0.674,0.69,131358.0
2016-12-29,0.678,0.703,0.678,0.703,25587.0
2016-12-30,0.703,0.716,0.703,0.712,52434.0
2017-01-03,0.71,0.712,0.697,0.697,35315.0
2017-01-04,0.712,0.716,0.69,0.69,214460.0
2017-01-05,0.709,0.716,0.709,0.716,12067.0
2017-01-06,0.706,0.712,0.703,0.703,4990.0
2017-01-09,0.703,0.712,0.701,0.707,34692.0
2017-01-10,0.693,0.697,0.693,0.693,1772.0
2017-01-11,0.693,0.693,0.693,0.693,0.0
2017-01-12,0.697,0.703,0.69,0.703,17834.0
2017-01-13,0.69,0.69,0.684,0.687,25142.0
2017-01-16,0.684,0.687,0.681,0.681,12240.0
2017-01-17,0.681,0.681,0.662,0.665,27783.0
2017-01-18,0.662,0.678,0.662,0.665,41615.0
2017-01-19,0.665,0.681,0.662,0.665,86252.0
2017-01-20,0.678,0.678,0.659,0.665,182727.0
2017-01-23,0.665,0.678,0.659,0.665,59872.0
2017-01-24,0.665,0.665,0.665,0.665,0.0
2017-01-25,0.646,0.704,0.646,0.678,46849.0
2017-01-27,0.678,0.678,0.672,0.672,50284.0
2017-01-30,0.678,0.678,0.672,0.672,2764.0
2017-01-31,0.678,0.695,0.678,0.678,6388.0
2017-02-01,0.678,0.678,0.678,0.678,453.0
2017-02-02,0.672,0.672,0.672,0.672,5547.0
2017-02-03,0.672,0.672,0.672,0.672,0.0
2017-02-06,0.685,0.685,0.672,0.672,10476.0
2017-02-07,0.672,0.678,0.672,0.678,8578.0
2017-02-08,0.672,0.672,0.669,0.669,44720.0
2017-02-09,0.672,0.672,0.669,0.672,82307.0
2017-02-10,0.666,0.666,0.666,0.666,5004.0
2017-02-13,0.666,0.672,0.666,0.672,16700.0
2017-02-14,0.672,0.685,0.672,0.682,163510.0
2017-02-15,0.672,0.678,0.672,0.678,888.0
2017-02-16,0.672,0.678,0.672,0.678,978.0
2017-02-17,0.678,0.678,0.672,0.672,179.0
2017-02-20,0.672,0.672,0.666,0.666,17258.0
2017-02-21,0.666,0.666,0.666,0.666,12000.0
2017-02-22,0.666,0.666,0.653,0.653,110000.0
2017-02-23,0.659,0.659,0.653,0.653,232380.0
2017-02-24,0.653,0.666,0.653,0.666,407837.0
2017-02-27,0.653,0.666,0.653,0.653,44133.0
2017-02-28,0.659,0.666,0.659,0.666,1482.0
2017-03-01,0.646,0.653,0.646,0.653,26967.0
2017-03-02,0.653,0.653,0.653,0.653,17480.0
2017-03-03,0.653,0.659,0.646,0.646,70409.0
2017-03-06,0.646,0.659,0.646,0.659,26656.0
2017-03-07,0.666,0.672,0.666,0.666,49038.0
2017-03-08,0.672,0.685,0.666,0.685,47700.0
2017-03-09,0.678,0.685,0.669,0.685,167045.0
2017-03-10,0.685,0.685,0.659,0.659,31973.0
2017-03-13,0.672,0.682,0.672,0.672,14821.0
2017-03-14,0.672,0.678,0.672,0.672,4046.0
2017-03-15,0.678,0.682,0.672,0.678,125663.0
2017-03-16,0.682,0.682,0.662,0.682,187638.0
2017-03-17,0.672,0.685,0.672,0.685,122213.0
2017-03-20,0.672,0.678,0.672,0.678,67791.0
2017-03-21,0.678,0.685,0.672,0.685,14812.0
2017-03-22,0.672,0.685,0.672,0.672,22660.0
2017-03-23,0.672,0.672,0.666,0.669,40619.0
2017-03-24,0.669,0.678,0.662,0.672,83665.0
2017-03-27,0.666,0.672,0.666,0.666,65741.0
2017-03-28,0.662,0.666,0.656,0.662,59419.0
2017-03-29,0.659,0.666,0.656,0.656,159277.0
2017-03-30,0.656,0.656,0.646,0.646,124825.0
2017-03-31,0.653,0.653,0.646,0.646,52810.0
2017-04-03,0.656,0.656,0.656,0.656,98242.0
2017-04-04,0.653,0.659,0.653,0.653,291101.0
2017-04-05,0.653,0.659,0.646,0.649,308321.0
2017-04-06,0.656,0.666,0.653,0.666,42473.0
2017-04-07,0.659,0.672,0.659,0.672,23564.0
2017-04-10,0.669,0.672,0.669,0.669,58484.0
2017-04-11,0.669,0.678,0.669,0.675,60498.0
2017-04-12,0.675,0.682,0.669,0.682,80216.0
2017-04-13,0.682,0.688,0.678,0.678,33544.0
2017-04-18,0.678,0.691,0.672,0.675,2833.0
2017-04-19,0.678,0.678,0.669,0.669,17685.0
2017-04-20,0.672,0.672,0.666,0.666,304030.0
2017-04-21,0.672,0.672,0.669,0.669,48639.0
2017-04-24,0.675,0.698,0.675,0.698,61082.0
2017-04-26,0.691,0.691,0.682,0.682,5818.0
2017-04-27,0.685,0.691,0.685,0.685,28681.0
2017-04-28,0.685,0.691,0.682,0.682,11141.0
2017-05-01,0.682,0.682,0.682,0.682,0.0
2017-05-02,0.684,0.691,0.682,0.691,317081.0
2017-05-03,0.685,0.691,0.685,0.691,626859.0
2017-05-04,0.698,0.698,0.685,0.685,106642.0
2017-05-05,0.685,0.695,0.685,0.695,38829.0
2017-05-08,0.695,0.698,0.691,0.691,14221.0
2017-05-09,0.691,0.691,0.691,0.691,0.0
2017-05-10,0.691,0.691,0.691,0.691,0.0
2017-05-11,0.698,0.701,0.691,0.698,219074.0
2017-05-12,0.701,0.711,0.701,0.704,173314.0
2017-05-15,0.711,0.717,0.704,0.711,79123.0
2017-05-16,0.711,0.717,0.698,0.698,221882.0
2017-05-17,0.704,0.717,0.691,0.698,135462.0
2017-05-18,0.711,0.711,0.695,0.698,66519.0
2017-05-19,0.698,0.704,0.698,0.704,74635.0
2017-05-22,0.704,0.711,0.698,0.698,34963.0
2017-05-23,0.695,0.695,0.678,0.685,50505.0
2017-05-24,0.685,0.704,0.678,0.678,47180.0
2017-05-25,0.704,0.704,0.678,0.682,41658.0
2017-05-26,0.682,0.704,0.678,0.704,12220.0
2017-05-29,0.698,0.711,0.698,0.698,235182.0
2017-05-30,0.698,0.698,0.691,0.691,17694.0
2017-05-31,0.691,0.711,0.691,0.711,337843.0
2017-06-01,0.73,0.73,0.714,0.717,526956.0
2017-06-02,0.727,0.74,0.724,0.74,120491.0
2017-06-05,0.743,0.762,0.74,0.743,33734.0
2017-06-06,0.749,0.749,0.724,0.724,50134.0
2017-06-07,0.707,0.73,0.707,0.73,1648.0
2017-06-08,0.724,0.73,0.711,0.724,111473.0
2017-06-09,0.724,0.724,0.724,0.724,0.0
2017-06-13,0.73,0.73,0.711,0.711,36035.0
2017-06-14,0.711,0.711,0.704,0.711,8769.0
2017-06-15,0.707,0.707,0.704,0.707,2208.0
2017-06-16,0.701,0.717,0.701,0.704,76543.0
2017-06-19,0.711,0.714,0.698,0.707,32328.0
2017-06-20,0.698,0.707,0.678,0.704,31174.0
2017-06-21,0.688,0.711,0.688,0.711,50350.0
2017-06-22,0.704,0.714,0.698,0.704,16503.0
2017-06-23,0.704,0.72,0.704,0.707,44806.0
2017-06-26,0.698,0.704,0.691,0.704,13443.0
2017-06-27,0.724,0.741,0.698,0.741,24297.0
2017-06-28,0.734,0.734,0.704,0.714,35749.0
2017-06-29,0.727,0.727,0.717,0.727,25118.0
2017-06-30,0.727,0.727,0.717,0.727,31490.0
2017-07-03,0.734,0.734,0.727,0.734,34839.0
2017-07-04,0.734,0.734,0.734,0.734,1000.0
2017-07-05,0.741,0.77,0.741,0.77,36966.0
2017-07-06,0.76,0.767,0.734,0.767,9093.0
2017-07-07,0.767,0.767,0.767,0.767,0.0
2017-07-10,0.76,0.77,0.734,0.77,65495.0
2017-07-11,0.741,0.741,0.734,0.741,17363.0
2017-07-12,0.734,0.737,0.734,0.737,27253.0
2017-07-13,0.737,0.737,0.737,0.737,6951.0
2017-07-14,0.737,0.737,0.734,0.737,24119.0
2017-07-17,0.737,0.737,0.737,0.737,0.0
2017-07-18,0.737,0.757,0.734,0.737,67184.0
2017-07-19,0.747,0.747,0.737,0.737,1296.0
2017-07-20,0.747,0.747,0.741,0.744,47004.0
2017-07-21,0.751,0.751,0.744,0.744,1500.0
2017-07-24,0.747,0.747,0.744,0.744,106070.0
2017-07-25,0.751,0.751,0.741,0.741,318.0
2017-07-26,0.741,0.754,0.741,0.754,37633.0
2017-07-27,0.747,0.747,0.737,0.737,90247.0
2017-07-28,0.737,0.741,0.737,0.741,4785.0
2017-07-31,0.741,0.741,0.741,0.741,0.0
2017-08-01,0.741,0.741,0.734,0.737,72930.0
2017-08-02,0.737,0.737,0.737,0.737,4228.0
2017-08-03,0.737,0.737,0.734,0.737,24496.0
2017-08-04,0.737,0.754,0.734,0.754,49281.0
2017-08-07,0.754,0.754,0.754,0.754,5750.0
2017-08-08,0.747,0.747,0.747,0.747,3953.0
2017-08-09,0.737,0.741,0.737,0.737,20099.0
2017-08-10,0.741,0.747,0.737,0.737,12419.0
2017-08-11,0.741,0.741,0.741,0.741,10087.0
2017-08-14,0.747,0.751,0.747,0.751,32753.0
2017-08-15,0.747,0.751,0.741,0.741,20752.0
2017-08-16,0.741,0.741,0.741,0.741,500.0
2017-08-17,0.741,0.751,0.737,0.737,56072.0
2017-08-18,0.741,0.741,0.737,0.737,10082.0
2017-08-21,0.737,0.751,0.737,0.737,2503.0
2017-08-22,0.737,0.747,0.737,0.737,461.0
2017-08-23,0.737,0.737,0.737,0.737,0.0
2017-08-24,0.741,0.747,0.737,0.737,24717.0
2017-08-25,0.747,0.747,0.737,0.737,8277.0
2017-08-28,0.737,0.737,0.737,0.737,57425.0
2017-08-29,0.737,0.737,0.737,0.737,8200.0
2017-08-30,0.737,0.747,0.737,0.747,37159.0
2017-08-31,0.747,0.747,0.747,0.747,0.0
2017-09-01,0.737,0.747,0.727,0.727,137897.0
2017-09-04,0.727,0.741,0.701,0.727,39965.0
2017-09-05,0.727,0.737,0.724,0.737,5651.0
2017-09-06,0.727,0.734,0.727,0.731,13832.0
2017-09-07,0.734,0.737,0.727,0.727,25025.0
2017-09-08,0.731,0.734,0.727,0.727,8695.0
2017-09-11,0.727,0.734,0.727,0.727,8537.0
2017-09-12,0.727,0.734,0.714,0.714,100592.0
2017-09-13,0.714,0.727,0.675,0.688,156722.0
2017-09-14,0.688,0.714,0.681,0.688,153056.0
2017-09-15,0.688,0.691,0.675,0.675,689859.0
2017-09-18,0.675,0.708,0.675,0.678,20689.0
2017-09-19,0.684,0.694,0.681,0.684,230651.0
2017-09-20,0.694,0.721,0.691,0.721,136564.0
2017-09-21,0.721,0.724,0.714,0.714,28088.0
2017-09-22,0.688,0.721,0.688,0.704,76636.0
2017-09-25,0.721,0.724,0.698,0.717,34783.0
2017-09-26,0.721,0.721,0.701,0.701,12511.0
2017-09-27,0.708,0.708,0.704,0.704,14798.0
2017-09-28,0.714,0.714,0.698,0.701,85270.0
2017-09-29,0.711,0.711,0.704,0.708,89730.0
2017-10-02,0.714,0.714,0.694,0.714,48388.0
2017-10-03,0.714,0.724,0.7,0.721,111762.0
2017-10-04,0.745,0.745,0.745,0.745,8547.0
2017-10-05,0.745,0.745,0.742,0.742,3263.0
2017-10-06,0.742,0.749,0.735,0.742,79929.0
2017-10-09,0.742,0.749,0.738,0.749,93622.0
2017-10-10,0.742,0.745,0.742,0.742,96856.0
2017-10-11,0.742,0.742,0.742,0.742,40947.0
2017-10-12,0.742,0.742,0.728,0.742,3907.0
2017-10-13,0.742,0.742,0.742,0.742,35158.0
2017-10-16,0.742,0.742,0.742,0.742,2619.0
2017-10-17,0.728,0.742,0.728,0.742,52095.0
2017-10-18,0.735,0.735,0.728,0.728,19129.0
2017-10-19,0.728,0.728,0.728,0.728,0.0
2017-10-20,0.728,0.742,0.728,0.742,3738.0
2017-10-23,0.735,0.742,0.728,0.742,6890.0
2017-10-24,0.738,0.742,0.735,0.735,71579.0
2017-10-25,0.735,0.735,0.735,0.735,4731.0
2017-10-26,0.735,0.742,0.735,0.742,88105.0
2017-10-27,0.735,0.742,0.735,0.742,4337.0
2017-10-30,0.742,0.742,0.735,0.735,55858.0
2017-10-31,0.728,0.742,0.728,0.742,62162.0
2017-11-01,0.742,0.742,0.742,0.742,868.0
2017-11-02,0.731,0.742,0.731,0.735,4165.0
2017-11-03,0.742,0.745,0.735,0.735,273115.0
2017-11-06,0.742,0.755,0.735,0.738,95797.0
2017-11-07,0.742,0.742,0.735,0.742,14809.0
2017-11-08,0.735,0.752,0.735,0.735,35991.0
2017-11-09,0.745,0.745,0.728,0.728,53640.0
2017-11-10,0.742,0.742,0.735,0.735,40164.0
2017-11-13,0.735,0.742,0.728,0.735,63303.0
2017-11-14,0.738,0.742,0.735,0.735,54909.0
2017-11-15,0.735,0.742,0.735,0.738,291960.0
2017-11-16,0.738,0.738,0.735,0.738,272927.0
2017-11-17,0.735,0.742,0.735,0.735,19861.0
2017-11-20,0.738,0.738,0.728,0.738,139773.0
2017-11-21,0.738,0.749,0.731,0.749,18054.0
2017-11-22,0.731,0.738,0.731,0.731,57715.0
2017-11-23,0.735,0.735,0.731,0.731,39737.0
2017-11-24,0.735,0.735,0.735,0.735,12600.0
2017-11-27,0.731,0.738,0.731,0.738,12902.0
2017-11-28,0.738,0.738,0.738,0.738,13247.0
2017-11-29,0.731,0.735,0.731,0.731,13463.0
2017-11-30,0.735,0.735,0.731,0.735,14605.0
2017-12-01,0.738,0.738,0.731,0.731,254886.0
2017-12-04,0.731,0.735,0.731,0.731,17654.0
2017-12-05,0.731,0.735,0.731,0.731,10697.0
2017-12-06,0.731,0.731,0.731,0.731,0.0
2017-12-07,0.731,0.735,0.731,0.735,33510.0
2017-12-08,0.738,0.738,0.738,0.738,7863.0
2017-12-11,0.731,0.738,0.731,0.735,14209.0
2017-12-12,0.735,0.735,0.735,0.735,0.0
2017-12-13,0.735,0.738,0.735,0.735,2587.0
2017-12-14,0.735,0.735,0.731,0.731,18976.0
2017-12-15,0.731,0.735,0.731,0.731,1333.0
2017-12-18,0.735,0.735,0.728,0.728,11900.0
2017-12-19,0.721,0.728,0.717,0.728,32914.0
2017-12-20,0.717,0.724,0.717,0.721,1203.0
2017-12-21,0.721,0.735,0.721,0.728,199927.0
2017-12-22,0.735,0.735,0.728,0.731,130212.0
2017-12-27,0.738,0.738,0.731,0.735,67943.0
2017-12-28,0.75,0.75,0.75,0.75,0.0
2017-12-29,0.735,0.75,0.735,0.735,1996.0
2018-01-02,0.742,0.742,0.742,0.742,7008.0
2018-01-03,0.742,0.75,0.742,0.75,135537.0
2018-01-04,0.735,0.746,0.735,0.746,1732.0
2018-01-05,0.742,0.742,0.742,0.742,28.0
2018-01-08,0.75,0.753,0.742,0.753,55951.0
2018-01-09,0.753,0.753,0.753,0.753,0.0
2018-01-10,0.742,0.753,0.742,0.753,1262.0
2018-01-11,0.742,0.753,0.742,0.753,975.0
2018-01-12,0.753,0.753,0.742,0.75,1889.0
2018-01-15,0.75,0.75,0.75,0.75,0.0
2018-01-16,0.742,0.742,0.742,0.742,1439.0
2018-01-17,0.742,0.753,0.742,0.753,5000.0
2018-01-18,0.742,0.753,0.742,0.753,18961.0
2018-01-19,0.742,0.742,0.742,0.742,2850.0
2018-01-22,0.739,0.753,0.732,0.753,32254.0
2018-01-23,0.732,0.732,0.714,0.718,38092.0
2018-01-24,0.718,0.721,0.718,0.718,3020.0
2018-01-25,0.735,0.735,0.728,0.735,46671.0
2018-01-29,0.735,0.735,0.735,0.735,8503.0
2018-01-30,0.735,0.742,0.735,0.735,16195.0
2018-01-31,0.735,0.742,0.735,0.742,1180.0
2018-02-01,0.742,0.742,0.742,0.742,2857.0
2018-02-02,0.735,0.735,0.728,0.728,35497.0
2018-02-05,0.728,0.728,0.728,0.728,0.0
2018-02-06,0.728,0.728,0.707,0.707,108063.0
2018-02-07,0.714,0.746,0.714,0.735,57637.0
2018-02-08,0.735,0.75,0.714,0.732,3909.0
2018-02-09,0.718,0.721,0.714,0.714,2653.0
2018-02-12,0.714,0.742,0.714,0.714,20667.0
2018-02-13,0.714,0.714,0.714,0.714,0.0
2018-02-14,0.714,0.714,0.714,0.714,0.0
2018-02-15,0.718,0.739,0.707,0.711,63053.0
2018-02-16,0.711,0.711,0.711,0.711,0.0
2018-02-19,0.711,0.728,0.707,0.718,4220.0
2018-02-20,0.718,0.718,0.707,0.714,5488.0
2018-02-21,0.711,0.714,0.711,0.711,3197.0
2018-02-22,0.714,0.714,0.714,0.714,7256.0
2018-02-23,0.714,0.714,0.672,0.693,100142.0
2018-02-26,0.696,0.711,0.689,0.711,143067.0
2018-02-27,0.707,0.718,0.707,0.714,33523.0
2018-02-28,0.714,0.714,0.714,0.714,0.0
2018-03-01,0.714,0.718,0.714,0.714,26080.0
2018-03-02,0.707,0.718,0.707,0.714,3577.0
2018-03-05,0.707,0.718,0.7,0.718,223379.0
2018-03-06,0.707,0.707,0.704,0.704,70286.0
2018-03-07,0.704,0.714,0.7,0.707,97040.0
2018-03-08,0.707,0.714,0.707,0.707,21796.0
2018-03-09,0.707,0.714,0.707,0.707,139566.0
2018-03-12,0.707,0.711,0.704,0.704,187368.0
2018-03-13,0.704,0.711,0.704,0.704,1255921.0
2018-03-14,0.704,0.707,0.7,0.704,4413.0
2018-03-15,0.704,0.704,0.696,0.7,151882.0
2018-03-16,0.7,0.711,0.7,0.704,121136.0
2018-03-19,0.704,0.707,0.693,0.7,91360.0
2018-03-20,0.704,0.704,0.7,0.7,64140.0
2018-03-21,0.696,0.704,0.696,0.7,113400.0
2018-03-22,0.7,0.7,0.696,0.696,39717.0
2018-03-23,0.696,0.696,0.693,0.696,80444.0
2018-03-26,0.693,0.693,0.692,0.693,44076.0
2018-03-27,0.693,0.7,0.693,0.693,161384.0
2018-03-28,0.693,0.7,0.689,0.693,145250.0
2018-03-29,0.693,0.7,0.689,0.689,108300.0
2018-04-03,0.682,0.693,0.679,0.682,18932.0
2018-04-04,0.682,0.693,0.679,0.693,24098.0
2018-04-05,0.693,0.693,0.693,0.693,0.0
2018-04-06,0.682,0.689,0.679,0.679,182529.0
2018-04-09,0.679,0.686,0.672,0.675,9318.0
2018-04-10,0.679,0.696,0.675,0.693,167449.0
2018-04-11,0.693,0.693,0.686,0.686,211371.0
2018-04-12,0.686,0.693,0.686,0.689,11330.0
2018-04-13,0.686,0.686,0.679,0.679,65104.0
2018-04-16,0.686,0.693,0.682,0.682,74072.0
2018-04-17,0.682,0.693,0.679,0.679,128986.0
2018-04-18,0.689,0.693,0.679,0.679,92162.0
2018-04-19,0.679,0.682,0.672,0.672,1211736.0
2018-04-20,0.675,0.682,0.675,0.675,12542.0
2018-04-23,0.675,0.682,0.675,0.679,2719.0
2018-04-24,0.679,0.682,0.675,0.679,77613.0
2018-04-26,0.679,0.682,0.679,0.679,43262.0
2018-04-27,0.679,0.679,0.679,0.679,0.0
2018-04-30,0.679,0.682,0.679,0.679,12472.0
2018-05-01,0.679,0.682,0.679,0.679,18494.0
2018-05-02,0.679,0.679,0.672,0.679,30115.0
2018-05-03,0.679,0.679,0.668,0.668,21872.0
2018-05-04,0.672,0.672,0.665,0.665,48563.0
2018-05-07,0.668,0.67,0.651,0.651,260253.0
2018-05-08,0.668,0.668,0.654,0.654,71895.0
2018-05-09,0.658,0.661,0.658,0.661,8021.0
2018-05-10,0.658,0.668,0.658,0.661,13411.0
2018-05-11,0.661,0.661,0.661,0.661,0.0
2018-05-14,0.661,0.665,0.661,0.661,13809.0
2018-05-15,0.661,0.668,0.661,0.668,1613.0
2018-05-16,0.668,0.668,0.658,0.658,8977.0
2018-05-17,0.658,0.661,0.658,0.661,60554.0
2018-05-18,0.661,0.675,0.661,0.675,55043.0
2018-05-21,0.679,0.679,0.661,0.661,21152.0
2018-05-22,0.661,0.661,0.661,0.661,0.0
2018-05-23,0.661,0.661,0.661,0.661,0.0
2018-05-24,0.665,0.675,0.665,0.665,575.0
2018-05-25,0.672,0.679,0.672,0.675,118599.0
2018-05-28,0.675,0.675,0.675,0.675,851.0
2018-05-29,0.668,0.672,0.665,0.668,323687.0
2018-05-30,0.668,0.668,0.661,0.661,340624.0
2018-05-31,0.661,0.665,0.658,0.658,45109.0
2018-06-01,0.658,0.658,0.658,0.658,0.0
2018-06-04,0.661,0.665,0.661,0.665,7670.0
2018-06-05,0.665,0.665,0.665,0.665,14685.0
2018-06-06,0.665,0.682,0.665,0.679,161174.0
2018-06-07,0.675,0.682,0.675,0.679,118064.0
2018-06-08,0.675,0.679,0.675,0.675,71423.0
2018-06-12,0.679,0.682,0.675,0.679,662064.0
2018-06-13,0.686,0.689,0.686,0.686,20058.0
2018-06-14,0.682,0.689,0.679,0.679,478436.0
2018-06-15,0.686,0.688,0.679,0.686,220120.0
2018-06-18,0.686,0.686,0.679,0.679,97670.0
2018-06-19,0.679,0.679,0.668,0.679,64142.0
2018-06-20,0.679,0.679,0.675,0.675,34081.0
2018-06-21,0.675,0.689,0.675,0.686,303091.0
2018-06-22,0.686,0.686,0.679,0.679,100285.0
2018-06-25,0.686,0.693,0.675,0.693,109264.0
2018-06-26,0.684,0.684,0.684,0.684,123507.0
2018-06-27,0.675,0.675,0.675,0.675,9.0
2018-06-28,0.665,0.68,0.651,0.672,62773.0
2018-06-29,0.676,0.694,0.676,0.69,62339.0
2018-07-02,0.68,0.68,0.68,0.68,58692.0
2018-07-03,0.676,0.683,0.676,0.68,108278.0
2018-07-04,0.68,0.68,0.68,0.68,0.0
2018-07-05,0.687,0.687,0.68,0.687,216885.0
2018-07-06,0.68,0.68,0.672,0.672,21539.0
2018-07-09,0.672,0.672,0.672,0.672,0.0
2018-07-10,0.676,0.676,0.676,0.676,593.0
2018-07-11,0.676,0.676,0.676,0.676,0.0
2018-07-12,0.687,0.694,0.687,0.69,20971.0
2018-07-13,0.683,0.683,0.683,0.683,513.0
2018-07-16,0.683,0.683,0.683,0.683,3001.0
2018-07-17,0.68,0.683,0.676,0.676,23461.0
2018-07-18,0.694,0.694,0.694,0.694,10617.0
2018-07-19,0.694,0.698,0.694,0.694,16090.0
2018-07-20,0.694,0.698,0.694,0.698,54903.0
2018-07-23,0.688,0.688,0.683,0.683,29311.0
2018-07-24,0.683,0.683,0.683,0.683,0.0
2018-07-25,0.698,0.698,0.698,0.698,2119.0
2018-07-26,0.68,0.683,0.68,0.683,871.0
2018-07-27,0.68,0.68,0.68,0.68,422.0
2018-07-30,0.687,0.698,0.683,0.698,88722.0
2018-07-31,0.687,0.694,0.687,0.694,1250.0
2018-08-01,0.694,0.698,0.694,0.698,85.0
2018-08-02,0.698,0.698,0.698,0.698,0.0
2018-08-03,0.68,0.68,0.676,0.676,2000.0
2018-08-06,0.68,0.68,0.676,0.676,9703.0
2018-08-07,0.676,0.687,0.672,0.672,17592.0
2018-08-08,0.672,0.676,0.669,0.672,14857.0
2018-08-09,0.672,0.672,0.672,0.672,9.0
2018-08-10,0.672,0.676,0.672,0.676,5749.0
2018-08-13,0.672,0.672,0.672,0.672,3567.0
2018-08-14,0.672,0.676,0.672,0.676,7.0
2018-08-15,0.676,0.676,0.672,0.672,13.0
2018-08-16,0.676,0.683,0.672,0.672,38087.0
2018-08-17,0.672,0.676,0.672,0.676,3055.0
2018-08-20,0.676,0.68,0.676,0.68,11780.0
2018-08-21,0.676,0.68,0.676,0.68,27952.0
2018-08-22,0.687,0.687,0.687,0.687,618.0
2018-08-23,0.683,0.683,0.672,0.672,268174.0
2018-08-24,0.68,0.68,0.676,0.68,15286.0
2018-08-27,0.672,0.672,0.672,0.672,102150.0
2018-08-28,0.68,0.687,0.68,0.68,733714.0
2018-08-29,0.683,0.698,0.683,0.698,148330.0
2018-08-30,0.69,0.694,0.69,0.694,29620.0
2018-08-31,0.694,0.709,0.68,0.709,331425.0
2018-09-03,0.694,0.709,0.694,0.709,10855.0
2018-09-04,0.709,0.709,0.694,0.694,116488.0
2018-09-05,0.698,0.709,0.696,0.709,195376.0
2018-09-06,0.723,0.723,0.709,0.712,2534.0
2018-09-07,0.712,0.712,0.698,0.701,53863.0
2018-09-10,0.701,0.705,0.698,0.705,3058.0
2018-09-11,0.705,0.705,0.698,0.698,27126.0
2018-09-12,0.698,0.701,0.698,0.698,17777.0
2018-09-13,0.698,0.701,0.698,0.701,2682.0
2018-09-14,0.694,0.709,0.694,0.709,62843.0
2018-09-17,0.705,0.705,0.698,0.701,17453.0
2018-09-18,0.701,0.705,0.701,0.701,36067.0
2018-09-19,0.694,0.701,0.694,0.701,21879.0
2018-09-20,0.701,0.701,0.701,0.701,1754.0
2018-09-21,0.701,0.701,0.701,0.701,3581.0
2018-09-24,0.701,0.701,0.701,0.701,2862.0
2018-09-25,0.701,0.701,0.701,0.701,2441.0
2018-09-26,0.694,0.709,0.687,0.705,129566.0
2018-09-27,0.701,0.712,0.698,0.698,108264.0
2018-09-28,0.698,0.698,0.698,0.698,48000.0
2018-10-01,0.709,0.709,0.698,0.705,14843.0
2018-10-02,0.701,0.701,0.698,0.701,8826.0
2018-10-03,0.701,0.701,0.701,0.701,21278.0
2018-10-04,0.698,0.698,0.698,0.698,1802.0
2018-10-05,0.698,0.701,0.698,0.701,19601.0
2018-10-08,0.694,0.694,0.694,0.694,52000.0
2018-10-09,0.701,0.709,0.701,0.709,37791.0
2018-10-10,0.698,0.709,0.698,0.709,6882.0
2018-10-11,0.698,0.709,0.698,0.709,3801.0
2018-10-12,0.698,0.698,0.698,0.698,4150.0
2018-10-15,0.698,0.698,0.698,0.698,0.0
2018-10-16,0.698,0.698,0.694,0.694,17291.0
2018-10-17,0.694,0.694,0.694,0.694,0.0
2018-10-18,0.709,0.709,0.694,0.694,22109.0
2018-10-19,0.705,0.705,0.701,0.705,3900.0
2018-10-22,0.694,0.694,0.694,0.694,6000.0
2018-10-23,0.694,0.694,0.694,0.694,21357.0
2018-10-24,0.694,0.709,0.694,0.709,15631.0
2018-10-25,0.698,0.701,0.68,0.701,22046.0
2018-10-26,0.701,0.701,0.701,0.701,0.0
2018-10-29,0.68,0.68,0.68,0.68,4537.0
2018-10-30,0.68,0.68,0.68,0.68,10000.0
2018-10-31,0.687,0.687,0.687,0.687,11489.0
2018-11-01,0.687,0.687,0.687,0.687,995.0
2018-11-02,0.683,0.683,0.683,0.683,1021.0
2018-11-05,0.68,0.68,0.665,0.665,51000.0
2018-11-06,0.665,0.665,0.665,0.665,0.0
2018-11-07,0.672,0.672,0.672,0.672,175072.0
2018-11-08,0.672,0.672,0.665,0.665,275338.0
2018-11-09,0.665,0.665,0.665,0.665,3308.0
2018-11-12,0.669,0.669,0.665,0.665,131668.0
2018-11-13,0.658,0.658,0.658,0.658,29835.0
2018-11-14,0.662,0.665,0.662,0.665,513196.0
2018-11-15,0.665,0.672,0.662,0.672,236536.0
2018-11-16,0.669,0.672,0.669,0.672,230010.0
2018-11-19,0.676,0.723,0.672,0.723,52771.0
2018-11-20,0.723,0.723,0.716,0.716,4013.0
2018-11-21,0.68,0.68,0.68,0.68,2705.0
2018-11-22,0.687,0.687,0.68,0.687,47971.0
2018-11-23,0.676,0.676,0.676,0.676,10448.0
2018-11-26,0.672,0.694,0.672,0.694,21803.0
2018-11-27,0.694,0.694,0.694,0.694,0.0
2018-11-28,0.694,0.694,0.68,0.683,28137.0
2018-11-29,0.687,0.687,0.672,0.672,8170.0
2018-11-30,0.683,0.683,0.683,0.683,1304.0
2018-12-03,0.683,0.683,0.683,0.683,0.0
2018-12-04,0.687,0.694,0.68,0.68,74175.0
2018-12-05,0.68,0.687,0.68,0.683,37773.0
2018-12-06,0.68,0.687,0.68,0.687,26103.0
2018-12-07,0.683,0.687,0.683,0.687,23142.0
2018-12-10,0.687,0.69,0.687,0.69,65661.0
2018-12-11,0.694,0.694,0.687,0.694,51061.0
2018-12-12,0.683,0.683,0.683,0.683,867.0
2018-12-13,0.68,0.694,0.68,0.694,620.0
2018-12-14,0.694,0.694,0.694,0.694,0.0
2018-12-17,0.683,0.694,0.683,0.69,25751.0
2018-12-18,0.68,0.68,0.665,0.665,42640.0
2018-12-19,0.669,0.669,0.669,0.669,22342.0
2018-12-20,0.669,0.669,0.669,0.669,0.0
2018-12-21,0.669,0.676,0.669,0.676,16701.0
2018-12-24,0.676,0.676,0.676,0.676,521.0
2018-12-27,0.698,0.698,0.679,0.698,626.0
2018-12-28,0.715,0.715,0.715,0.715,0.0
2018-12-31,0.73,0.73,0.707,0.722,125.0
2019-01-02,0.722,0.722,0.711,0.711,21.0
2019-01-03,0.711,0.711,0.711,0.711,0.0
2019-01-04,0.711,0.711,0.711,0.711,0.0
2019-01-07,0.73,0.732,0.704,0.704,17145.0
2019-01-08,0.73,0.73,0.707,0.726,2071.0
2019-01-09,0.722,0.722,0.715,0.715,34.0
2019-01-10,0.715,0.715,0.715,0.715,0.0
2019-01-11,0.704,0.711,0.704,0.711,38741.0
2019-01-14,0.711,0.711,0.711,0.711,0.0
2019-01-15,0.711,0.711,0.711,0.711,0.0
2019-01-16,0.718,0.718,0.718,0.718,1500.0
2019-01-17,0.711,0.718,0.711,0.711,86609.0
2019-01-18,0.711,0.711,0.711,0.711,1507.0
2019-01-21,0.711,0.711,0.711,0.711,0.0
2019-01-22,0.711,0.711,0.711,0.711,0.0
2019-01-23,0.711,0.718,0.711,0.718,38547.0
2019-01-24,0.718,0.718,0.718,0.718,0.0
2019-01-25,0.711,0.715,0.711,0.715,10563.0
2019-01-29,0.715,0.715,0.715,0.715,809.0
2019-01-30,0.715,0.715,0.715,0.715,0.0
2019-01-31,0.715,0.715,0.715,0.715,0.0
2019-02-01,0.711,0.711,0.696,0.696,641.0
2019-02-04,0.696,0.696,0.696,0.696,0.0
2019-02-05,0.696,0.696,0.689,0.689,8318.0
2019-02-06,0.689,0.689,0.689,0.689,0.0
2019-02-07,0.689,0.696,0.689,0.696,119.0
2019-02-08,0.689,0.689,0.689,0.689,49.0
2019-02-11,0.689,0.689,0.689,0.689,1400.0
2019-02-12,0.704,0.704,0.704,0.704,5000.0
2019-02-13,0.704,0.704,0.704,0.704,0.0
2019-02-14,0.689,0.689,0.689,0.689,6625.0
2019-02-15,0.692,0.711,0.692,0.692,13209.0
2019-02-18,0.707,0.711,0.707,0.711,33591.0
2019-02-19,0.696,0.696,0.692,0.692,4182.0
2019-02-20,0.692,0.692,0.692,0.692,105.0
2019-02-21,0.704,0.711,0.704,0.707,42245.0
2019-02-22,0.707,0.707,0.704,0.704,6609.0
2019-02-25,0.704,0.711,0.704,0.711,21320.0
2019-02-26,0.711,0.711,0.711,0.711,0.0
2019-02-27,0.704,0.704,0.704,0.704,20234.0
2019-02-28,0.704,0.704,0.704,0.704,0.0
2019-03-01,0.704,0.704,0.704,0.704,500.0
2019-03-04,0.704,0.711,0.704,0.711,13957.0
2019-03-05,0.711,0.711,0.711,0.711,0.0
2019-03-06,0.704,0.704,0.704,0.704,1319.0
2019-03-07,0.704,0.704,0.704,0.704,6500.0
2019-03-08,0.704,0.711,0.704,0.704,13749.0
2019-03-11,0.704,0.704,0.704,0.704,13000.0
2019-03-12,0.704,0.704,0.704,0.704,468.0
2019-03-13,0.704,0.707,0.704,0.707,82817.0
2019-03-14,0.711,0.711,0.711,0.711,49033.0
2019-03-15,0.704,0.726,0.701,0.726,7092.0
2019-03-18,0.726,0.726,0.726,0.726,1146.0
2019-03-19,0.704,0.704,0.704,0.704,2154.0
2019-03-20,0.704,0.704,0.704,0.704,0.0
2019-03-21,0.704,0.704,0.704,0.704,0.0
2019-03-22,0.704,0.704,0.704,0.704,1500.0
2019-03-25,0.711,0.73,0.711,0.73,5023.0
2019-03-26,0.73,0.73,0.73,0.73,0.0
2019-03-27,0.73,0.73,0.73,0.73,0.0
2019-03-28,0.722,0.722,0.704,0.711,54145.0
2019-03-29,0.704,0.704,0.704,0.704,22589.0
2019-04-01,0.711,0.722,0.711,0.711,12847.0
2019-04-02,0.707,0.707,0.707,0.707,43989.0
2019-04-03,0.711,0.711,0.707,0.707,31070.0
2019-04-04,0.718,0.722,0.718,0.722,1097.0
2019-04-05,0.722,0.722,0.722,0.722,0.0
2019-04-08,0.722,0.722,0.722,0.722,0.0
2019-04-09,0.704,0.704,0.704,0.704,44.0
2019-04-10,0.704,0.704,0.704,0.704,0.0
2019-04-11,0.715,0.722,0.715,0.722,21520.0
2019-04-12,0.711,0.711,0.711,0.711,125050.0
2019-04-15,0.704,0.704,0.692,0.692,13700.0
2019-04-16,0.696,0.704,0.696,0.696,19817.0
2019-04-17,0.704,0.704,0.704,0.704,457.0
2019-04-18,0.704,0.704,0.704,0.704,500.0
2019-04-23,0.704,0.704,0.704,0.704,13000.0
2019-04-24,0.704,0.704,0.696,0.696,16337.0
2019-04-26,0.7,0.718,0.7,0.715,276100.0
2019-04-29,0.704,0.711,0.704,0.711,2330.0
2019-04-30,0.711,0.711,0.711,0.711,7900.0
2019-05-01,0.711,0.711,0.711,0.711,57659.0
2019-05-02,0.711,0.718,0.711,0.718,706563.0
2019-05-03,0.711,0.722,0.711,0.722,92530.0
2019-05-06,0.711,0.718,0.711,0.718,90284.0
2019-05-07,0.722,0.722,0.722,0.722,3535.0
2019-05-08,0.711,0.722,0.711,0.722,2000.0
2019-05-09,0.718,0.718,0.715,0.718,18291.0
2019-05-10,0.718,0.722,0.718,0.722,70364.0
2019-05-13,0.715,0.718,0.715,0.718,2577.0
2019-05-14,0.718,0.722,0.718,0.722,34389.0
2019-05-15,0.722,0.722,0.722,0.722,0.0
2019-05-16,0.704,0.722,0.704,0.722,174893.0
2019-05-17,0.711,0.711,0.704,0.704,17110.0
2019-05-20,0.718,0.722,0.718,0.722,76237.0
2019-05-21,0.718,0.73,0.718,0.73,73973.0
2019-05-22,0.733,0.737,0.726,0.737,13632.0
2019-05-23,0.741,0.741,0.733,0.733,41344.0
2019-05-24,0.733,0.733,0.722,0.722,63000.0
2019-05-27,0.741,0.741,0.722,0.741,81123.0
2019-05-28,0.741,0.741,0.741,0.741,0.0
2019-05-29,0.722,0.726,0.722,0.722,11400.0
2019-05-30,0.722,0.722,0.722,0.722,10650.0
2019-05-31,0.722,0.733,0.722,0.722,19878.0
2019-06-03,0.722,0.726,0.722,0.726,57938.0
2019-06-04,0.722,0.726,0.722,0.722,28495.0
2019-06-05,0.726,0.726,0.722,0.726,22693.0
2019-06-06,0.733,0.733,0.73,0.73,50576.0
2019-06-07,0.733,0.748,0.733,0.748,83401.0
2019-06-11,0.741,0.77,0.733,0.767,178301.0
2019-06-12,0.778,0.778,0.763,0.778,10550.0
2019-06-13,0.77,0.77,0.77,0.77,22594.0
2019-06-14,0.763,0.763,0.752,0.759,72463.0
2019-06-17,0.755,0.755,0.726,0.741,210426.0
2019-06-18,0.748,0.755,0.733,0.733,105903.0
2019-06-19,0.741,0.755,0.741,0.755,77433.0
2019-06-20,0.755,0.759,0.752,0.759,98776.0
2019-06-21,0.759,0.767,0.752,0.767,109323.0
2019-06-24,0.755,0.77,0.752,0.763,62505.0
2019-06-25,0.77,0.778,0.77,0.774,9603.0
2019-06-26,0.77,0.778,0.77,0.774,126807.0
2019-06-27,0.791,0.802,0.791,0.802,19991.0
2019-06-28,0.802,0.802,0.802,0.802,21574.0
2019-07-01,0.802,0.806,0.791,0.806,146543.0
2019-07-02,0.81,0.81,0.81,0.81,2207.0
2019-07-03,0.81,0.813,0.806,0.813,142774.0
2019-07-04,0.798,0.817,0.798,0.817,37579.0
2019-07-05,0.817,0.83,0.81,0.825,61743.0
2019-07-08,0.829,0.84,0.813,0.84,7495.0
2019-07-09,0.84,0.84,0.813,0.836,7593.0
2019-07-10,0.821,0.829,0.817,0.829,27978.0
2019-07-11,0.829,0.829,0.829,0.829,5665.0
2019-07-12,0.821,0.829,0.821,0.825,6742.0
2019-07-15,0.829,0.833,0.829,0.833,18937.0
2019-07-16,0.821,0.821,0.821,0.821,5500.0
2019-07-17,0.821,0.821,0.821,0.821,0.0
2019-07-18,0.821,0.829,0.821,0.829,9504.0
2019-07-19,0.829,0.829,0.829,0.829,0.0
2019-07-22,0.821,0.821,0.817,0.821,60767.0
2019-07-23,0.821,0.833,0.821,0.833,57171.0
2019-07-24,0.821,0.833,0.821,0.833,10340.0
2019-07-25,0.833,0.833,0.833,0.833,740.0
2019-07-26,0.836,0.836,0.829,0.833,5700.0
2019-07-29,0.836,0.836,0.836,0.836,40766.0
2019-07-30,0.829,0.836,0.821,0.836,25619.0
2019-07-31,0.836,0.836,0.817,0.817,218820.0
2019-08-01,0.821,0.825,0.821,0.821,234019.0
2019-08-02,0.821,0.821,0.821,0.821,51200.0
2019-08-05,0.821,0.821,0.821,0.821,3539.0
2019-08-06,0.821,0.821,0.81,0.813,130228.0
2019-08-07,0.813,0.813,0.813,0.813,0.0
2019-08-08,0.817,0.817,0.81,0.813,19375.0
2019-08-09,0.829,0.833,0.829,0.833,10126.0
2019-08-12,0.833,0.833,0.833,0.833,0.0
2019-08-13,0.798,0.798,0.798,0.798,21274.0
2019-08-14,0.798,0.798,0.798,0.798,0.0
2019-08-15,0.798,0.798,0.798,0.798,4000.0
2019-08-16,0.821,0.825,0.81,0.825,20541.0
2019-08-19,0.825,0.836,0.825,0.836,52634.0
2019-08-20,0.84,0.84,0.84,0.84,39216.0
2019-08-21,0.84,0.848,0.833,0.848,51474.0
2019-08-22,0.848,0.848,0.848,0.848,0.0
2019-08-23,0.836,0.848,0.836,0.844,3928.0
2019-08-26,0.836,0.848,0.836,0.848,1336.0
2019-08-27,0.836,0.836,0.836,0.836,928.0
2019-08-28,0.836,0.836,0.836,0.836,3728.0
2019-08-29,0.836,0.844,0.836,0.844,13500.0
2019-08-30,0.848,0.863,0.848,0.863,134972.0
2019-09-02,0.836,0.836,0.836,0.836,2445.0
2019-09-03,0.836,0.863,0.829,0.829,34573.0
2019-09-04,0.817,0.817,0.817,0.817,5000.0
2019-09-05,0.829,0.829,0.829,0.829,700.0
2019-09-06,0.836,0.836,0.836,0.836,25698.0
2019-09-09,0.829,0.829,0.806,0.825,71219.0
2019-09-10,0.825,0.825,0.825,0.825,9534.0
2019-09-11,0.825,0.825,0.825,0.825,0.0
2019-09-12,0.825,0.825,0.825,0.825,0.0
2019-09-13,0.825,0.825,0.825,0.825,0.0
2019-09-16,0.825,0.825,0.825,0.825,0.0
2019-09-17,0.825,0.833,0.825,0.833,12354.0
2019-09-18,0.855,0.859,0.855,0.859,15165.0
2019-09-19,0.829,0.829,0.829,0.829,16505.0
2019-09-20,0.836,0.836,0.836,0.836,774.0
2019-09-23,0.836,0.859,0.836,0.859,4242.0
2019-09-24,0.859,0.878,0.859,0.874,25181.0
2019-09-25,0.874,0.874,0.852,0.852,917.0
2019-09-26,0.874,0.874,0.836,0.836,17250.0
2019-09-27,0.874,0.878,0.874,0.874,789.0
2019-09-30,0.89,0.928,0.89,0.92,42284.0
2019-10-01,0.92,0.92,0.912,0.912,23180.0
2019-10-02,0.912,0.943,0.89,0.943,21073.0
2019-10-03,0.912,0.912,0.897,0.897,25156.0
2019-10-04,0.897,0.897,0.897,0.897,0.0
2019-10-07,0.897,0.897,0.897,0.897,0.0
2019-10-08,0.897,0.897,0.89,0.89,238.0
2019-10-09,0.89,0.89,0.874,0.874,4667.0
2019-10-10,0.874,0.874,0.874,0.874,0.0
2019-10-11,0.84,0.84,0.84,0.84,2249.0
2019-10-14,0.84,0.84,0.84,0.84,0.0
2019-10-15,0.886,0.886,0.886,0.886,8129.0
2019-10-16,0.859,0.897,0.859,0.897,19529.0
2019-10-17,0.893,0.893,0.886,0.89,53500.0
2019-10-18,0.916,0.916,0.897,0.897,842.0
2019-10-21,0.916,0.916,0.897,0.897,1424.0
2019-10-22,0.89,0.89,0.89,0.89,2414.0
2019-10-23,0.89,0.89,0.89,0.89,0.0
2019-10-24,0.905,0.912,0.89,0.912,23450.0
2019-10-25,0.909,0.909,0.909,0.909,206.0
2019-10-28,0.905,0.912,0.89,0.912,88470.0
2019-10-29,0.912,0.912,0.912,0.912,500.0
2019-10-30,0.924,0.924,0.924,0.924,1000.0
2019-10-31,0.893,0.893,0.886,0.886,126717.0
2019-11-01,0.912,0.912,0.897,0.897,20800.0
2019-11-04,0.897,0.897,0.897,0.897,55.0
2019-11-05,0.867,0.897,0.867,0.897,220529.0
2019-11-06,0.874,0.874,0.874,0.874,1221.0
2019-11-07,0.897,0.912,0.897,0.897,17139.0
2019-11-08,0.897,0.897,0.897,0.897,0.0
2019-11-11,0.912,0.912,0.912,0.912,67190.0
2019-11-12,0.912,0.912,0.912,0.912,32174.0
2019-11-13,0.909,0.909,0.909,0.909,511.0
2019-11-14,0.909,0.909,0.909,0.909,255.0
2019-11-15,0.909,0.909,0.909,0.909,0.0
2019-11-18,0.909,0.909,0.882,0.882,20329.0
2019-11-19,0.89,0.89,0.89,0.89,134.0
2019-11-20,0.882,0.882,0.882,0.882,443.0
2019-11-21,0.886,0.893,0.886,0.893,7724.0
2019-11-22,0.886,0.886,0.878,0.882,12400.0
2019-11-25,0.905,0.909,0.905,0.909,2697.0
2019-11-26,0.909,0.909,0.909,0.909,0.0
2019-11-27,0.867,0.886,0.867,0.886,2175.0
2019-11-28,0.893,0.905,0.893,0.897,7151.0
2019-11-29,0.905,0.912,0.905,0.912,16641.0
2019-12-02,0.878,0.912,0.878,0.912,23824.0
2019-12-03,0.912,0.912,0.897,0.897,19000.0
2019-12-04,0.897,0.909,0.882,0.882,114994.0
2019-12-05,0.893,0.897,0.89,0.89,27992.0
2019-12-06,0.886,0.886,0.886,0.886,101118.0
2019-12-09,0.912,0.912,0.901,0.901,94993.0
2019-12-10,0.901,0.912,0.901,0.912,113093.0
2019-12-11,0.886,0.912,0.886,0.912,94718.0
2019-12-12,0.912,0.912,0.912,0.912,37983.0
2019-12-13,0.912,0.912,0.89,0.912,4128.0
2019-12-16,0.912,0.912,0.89,0.89,73363.0
2019-12-17,0.912,0.912,0.905,0.905,41683.0
2019-12-18,0.905,0.905,0.905,0.905,11513.0
2019-12-19,0.905,0.912,0.905,0.912,86131.0
2019-12-20,0.912,0.912,0.886,0.912,4213.0
2019-12-23,0.912,0.912,0.912,0.912,1449.0
2019-12-24,0.912,0.912,0.912,0.912,0.0
2019-12-27,0.912,0.912,0.912,0.912,0.0
2019-12-30,0.934,0.934,0.934,0.934,0.0
2019-12-31,0.918,0.918,0.918,0.918,16494.0
2020-01-02,0.918,0.918,0.918,0.918,0.0
2020-01-03,0.918,0.918,0.918,0.918,0.0
2020-01-06,0.918,0.918,0.914,0.914,4800.0
2020-01-07,0.914,0.934,0.914,0.934,51100.0
2020-01-08,0.93,0.934,0.93,0.934,1192.0
2020-01-09,0.918,0.934,0.918,0.934,42377.0
2020-01-10,0.918,0.934,0.918,0.934,31747.0
2020-01-13,0.918,0.918,0.918,0.918,4000.0
2020-01-14,0.926,0.934,0.918,0.918,13807.0
2020-01-15,0.918,0.918,0.918,0.918,506.0
2020-01-16,0.918,0.918,0.918,0.918,0.0
2020-01-17,0.918,0.918,0.906,0.906,5557.0
2020-01-20,0.906,0.906,0.891,0.891,3373.0
2020-01-21,0.887,0.887,0.887,0.887,3150.0
2020-01-22,0.918,0.918,0.918,0.918,360.0
2020-01-23,0.918,0.918,0.918,0.918,0.0
2020-01-24,0.91,0.91,0.91,0.91,8487.0
2020-01-28,0.918,0.918,0.918,0.918,99.0
2020-01-29,0.918,0.918,0.918,0.918,679.0
2020-01-30,0.91,0.91,0.91,0.91,587.0
2020-01-31,0.91,0.91,0.91,0.91,926.0
2020-02-03,0.899,0.899,0.899,0.899,909.0
2020-02-04,0.899,0.899,0.899,0.899,0.0
2020-02-05,0.903,0.914,0.903,0.903,3868.0
2020-02-06,0.903,0.906,0.903,0.906,5000.0
2020-02-07,0.903,0.91,0.903,0.91,10292.0
2020-02-10,0.914,0.918,0.914,0.918,11445.0
2020-02-11,0.903,0.903,0.903,0.903,1650.0
2020-02-12,0.903,0.914,0.903,0.914,4862.0
2020-02-13,0.914,0.914,0.914,0.914,0.0
2020-02-14,0.91,0.91,0.91,0.91,156.0
2020-02-17,0.91,0.91,0.91,0.91,5000.0
2020-02-18,0.903,0.903,0.903,0.903,29782.0
2020-02-19,0.903,0.906,0.887,0.887,22235.0
2020-02-20,0.906,0.906,0.871,0.879,19046.0
2020-02-21,0.879,0.91,0.879,0.91,5254.0
2020-02-24,0.91,0.91,0.91,0.91,1504.0
2020-02-25,0.906,0.906,0.906,0.906,334.0
2020-02-26,0.871,0.871,0.871,0.871,79.0
2020-02-27,0.871,0.871,0.856,0.856,21010.0
2020-02-28,0.817,0.903,0.817,0.903,63483.0
2020-03-02,0.883,0.883,0.883,0.883,10599.0
2020-03-03,0.903,0.903,0.887,0.887,1925.0
2020-03-04,0.887,0.887,0.879,0.879,30000.0
2020-03-05,0.879,0.879,0.879,0.879,618.0
2020-03-06,0.887,0.895,0.887,0.895,51475.0
2020-03-09,0.895,0.895,0.895,0.895,0.0
2020-03-10,0.871,0.871,0.825,0.868,12988.0
2020-03-11,0.864,0.864,0.856,0.856,8949.0
2020-03-12,0.813,0.813,0.805,0.805,12105.0
2020-03-13,0.766,0.766,0.7,0.708,245869.0
2020-03-16,0.708,0.708,0.696,0.704,213663.0
2020-03-17,0.704,0.704,0.704,0.704,0.0
2020-03-18,0.708,0.708,0.7,0.7,28497.0
2020-03-19,0.696,0.7,0.622,0.661,80679.0
2020-03-20,0.7,0.7,0.693,0.7,39162.0
2020-03-23,0.654,0.654,0.654,0.654,48683.0
2020-03-24,0.7,0.7,0.677,0.677,61366.0
2020-03-25,0.689,0.689,0.685,0.685,3444.0
2020-03-26,0.689,0.689,0.689,0.689,4.0
2020-03-27,0.689,0.693,0.689,0.693,13123.0
2020-03-30,0.739,0.739,0.731,0.731,2525.0
2020-03-31,0.7,0.7,0.7,0.7,62.0
2020-04-01,0.716,0.716,0.654,0.693,55980.0
2020-04-02,0.693,0.708,0.693,0.693,47984.0
2020-04-03,0.7,0.7,0.689,0.693,40530.0
2020-04-06,0.716,0.731,0.716,0.731,3347.0
2020-04-07,0.731,0.731,0.704,0.72,20535.0
2020-04-08,0.731,0.731,0.72,0.731,22899.0
2020-04-09,0.731,0.731,0.731,0.731,0.0
2020-04-14,0.731,0.731,0.731,0.731,2205.0
2020-04-15,0.731,0.731,0.731,0.731,706.0
2020-04-16,0.731,0.731,0.731,0.731,0.0
2020-04-17,0.747,0.763,0.747,0.763,35736.0
2020-04-20,0.763,0.763,0.763,0.763,0.0
2020-04-21,0.77,0.77,0.77,0.77,8117.0
2020-04-22,0.77,0.77,0.77,0.77,0.0
2020-04-23,0.778,0.778,0.763,0.77,15462.0
2020-04-24,0.77,0.786,0.77,0.778,9472.0
2020-04-27,0.778,0.778,0.778,0.778,0.0
2020-04-28,0.77,0.77,0.77,0.77,147.0
2020-04-29,0.782,0.852,0.782,0.786,4894.0
2020-04-30,0.778,0.786,0.778,0.786,882.0
2020-05-01,0.79,0.79,0.79,0.79,10989.0
2020-05-04,0.848,0.848,0.848,0.848,49.0
2020-05-05,0.79,0.79,0.786,0.79,17314.0
2020-05-06,0.79,0.79,0.79,0.79,0.0
2020-05-07,0.84,0.84,0.817,0.817,855.0
2020-05-08,0.794,0.794,0.79,0.79,1450.0
2020-05-11,0.798,0.798,0.798,0.798,4044.0
2020-05-12,0.798,0.798,0.798,0.798,0.0
2020-05-13,0.801,0.801,0.801,0.801,17029.0
2020-05-14,0.817,0.817,0.817,0.817,51.0
2020-05-15,0.817,0.817,0.817,0.817,0.0
2020-05-18,0.809,0.809,0.801,0.801,4000.0
2020-05-19,0.817,0.852,0.817,0.852,6388.0
2020-05-20,0.868,0.879,0.868,0.879,13744.0
2020-05-21,0.899,0.91,0.895,0.895,17632.0
2020-05-22,0.91,0.914,0.903,0.903,8843.0
2020-05-25,0.906,0.93,0.895,0.93,48201.0
2020-05-26,0.93,0.93,0.93,0.93,0.0
2020-05-27,0.93,0.93,0.93,0.93,0.0
2020-05-28,0.93,0.934,0.93,0.934,7291.0
2020-05-29,0.934,0.934,0.934,0.934,0.0
2020-06-01,0.934,0.934,0.934,0.934,0.0
2020-06-02,0.934,0.934,0.934,0.934,0.0
2020-06-03,0.934,0.934,0.934,0.934,0.0
2020-06-04,0.817,0.844,0.801,0.817,14859.0
2020-06-05,0.844,0.844,0.805,0.805,65586.0
2020-06-09,0.805,0.809,0.805,0.809,71143.0
2020-06-10,0.809,0.848,0.809,0.833,12754.0
2020-06-11,0.833,0.84,0.833,0.84,11510.0
2020-06-12,0.833,0.833,0.798,0.801,131420.0
2020-06-15,0.801,0.809,0.798,0.798,11543.0
2020-06-16,0.798,0.813,0.798,0.798,4681.0
2020-06-17,0.817,0.817,0.801,0.801,30921.0
2020-06-18,0.801,0.809,0.801,0.809,95908.0
2020-06-19,0.809,0.817,0.809,0.809,25307.0
2020-06-22,0.813,0.817,0.801,0.809,104909.0
2020-06-23,0.805,0.809,0.801,0.801,53560.0
2020-06-24,0.794,0.805,0.794,0.805,26580.0
2020-06-25,0.786,0.805,0.778,0.778,47165.0
2020-06-26,0.786,0.798,0.786,0.786,33615.0
2020-06-29,0.784,0.832,0.78,0.832,78665.0
2020-06-30,0.788,0.8,0.788,0.8,8516.0
2020-07-01,0.788,0.788,0.784,0.784,11909.0
2020-07-02,0.792,0.804,0.792,0.804,22541.0
2020-07-03,0.804,0.824,0.804,0.816,6173.0
2020-07-06,0.816,0.816,0.816,0.816,0.0
2020-07-07,0.808,0.816,0.804,0.804,2716.0
2020-07-08,0.804,0.828,0.804,0.828,29919.0
2020-07-09,0.828,0.828,0.828,0.828,1087.0
2020-07-10,0.812,0.828,0.812,0.828,1135.0
2020-07-13,0.812,0.82,0.812,0.82,1233.0
2020-07-14,0.808,0.808,0.808,0.808,22795.0
2020-07-15,0.812,0.824,0.812,0.82,6333.0
2020-07-16,0.82,0.82,0.82,0.82,504.0
2020-07-17,0.82,0.82,0.82,0.82,267.0
2020-07-20,0.82,0.82,0.82,0.82,0.0
2020-07-21,0.808,0.808,0.808,0.808,9524.0
2020-07-22,0.808,0.808,0.808,0.808,482.0
2020-07-23,0.816,0.824,0.816,0.824,27356.0
2020-07-24,0.824,0.824,0.808,0.808,6460.0
2020-07-27,0.808,0.816,0.808,0.816,2591.0
2020-07-28,0.808,0.816,0.808,0.808,63845.0
2020-07-29,0.808,0.82,0.808,0.82,1114.0
2020-07-30,0.82,0.82,0.82,0.82,0.0
2020-07-31,0.808,0.82,0.808,0.82,5034.0
2020-08-03,0.82,0.82,0.82,0.82,0.0
2020-08-04,0.824,0.844,0.808,0.844,24415.0
2020-08-05,0.812,0.812,0.812,0.812,5942.0
2020-08-06,0.844,0.844,0.828,0.828,12857.0
2020-08-07,0.828,0.828,0.828,0.828,0.0
2020-08-10,0.828,0.828,0.828,0.828,0.0
2020-08-11,0.808,0.828,0.784,0.828,36283.0
2020-08-12,0.804,0.804,0.804,0.804,3769.0
2020-08-13,0.804,0.804,0.804,0.804,0.0
2020-08-14,0.804,0.804,0.804,0.804,149.0
2020-08-17,0.804,0.812,0.804,0.804,27495.0
2020-08-18,0.812,0.812,0.788,0.788,44863.0
2020-08-19,0.788,0.788,0.788,0.788,340.0
2020-08-20,0.788,0.788,0.788,0.788,0.0
2020-08-21,0.82,0.82,0.804,0.804,12233.0
2020-08-24,0.796,0.816,0.796,0.808,55158.0
2020-08-25,0.808,0.836,0.808,0.828,45722.0
2020-08-26,0.844,0.844,0.836,0.836,107919.0
2020-08-27,0.824,0.844,0.808,0.808,29919.0
2020-08-28,0.828,0.832,0.828,0.832,20000.0
2020-08-31,0.864,0.864,0.812,0.828,19358.0
2020-09-01,0.836,0.856,0.828,0.852,170929.0
2020-09-02,0.828,0.828,0.828,0.828,16984.0
2020-09-03,0.828,0.836,0.828,0.836,48335.0
2020-09-04,0.852,0.852,0.816,0.816,1793.0
2020-09-07,0.844,0.844,0.844,0.844,10341.0
2020-09-08,0.816,0.816,0.796,0.796,39291.0
2020-09-09,0.812,0.824,0.8,0.824,16192.0
2020-09-10,0.812,0.824,0.812,0.812,51391.0
2020-09-11,0.82,0.828,0.82,0.828,11158.0
2020-09-14,0.836,0.836,0.812,0.824,12941.0
2020-09-15,0.828,0.832,0.828,0.828,48624.0
2020-09-16,0.832,0.84,0.832,0.832,43846.0
2020-09-17,0.836,0.84,0.812,0.812,77401.0
2020-09-18,0.832,0.832,0.828,0.828,2432.0
2020-09-21,0.836,0.844,0.836,0.844,49852.0
2020-09-22,0.824,0.844,0.824,0.844,43011.0
2020-09-23,0.844,0.844,0.824,0.824,12578.0
2020-09-24,0.824,0.824,0.824,0.824,0.0
2020-09-25,0.848,0.852,0.848,0.852,41993.0
2020-09-28,0.844,0.86,0.844,0.86,5944.0
2020-09-29,0.84,0.84,0.84,0.84,10000.0
2020-09-30,0.84,0.848,0.84,0.844,16950.0
2020-10-01,0.84,0.876,0.84,0.876,1737.0
2020-10-02,0.876,0.876,0.864,0.876,10912.0
2020-10-05,0.852,0.876,0.844,0.844,3596.0
2020-10-06,0.864,0.868,0.864,0.868,15982.0
2020-10-07,0.876,0.884,0.844,0.844,23862.0
2020-10-08,0.868,0.884,0.844,0.848,129670.0
2020-10-09,0.848,0.852,0.848,0.852,30000.0
2020-10-12,0.848,0.884,0.84,0.844,23833.0
2020-10-13,0.844,0.852,0.836,0.836,81436.0
2020-10-14,0.836,0.848,0.828,0.828,8814.0
2020-10-15,0.836,0.884,0.836,0.884,27776.0
2020-10-16,0.908,0.908,0.872,0.896,21269.0
2020-10-19,0.9,0.9,0.892,0.892,18257.0
2020-10-20,0.892,0.892,0.892,0.892,0.0
2020-10-21,0.876,0.876,0.86,0.86,30535.0
2020-10-22,0.86,0.892,0.86,0.892,35100.0
2020-10-23,0.892,0.896,0.876,0.896,7333.0
2020-10-26,0.896,0.925,0.884,0.925,57065.0
2020-10-27,0.929,0.953,0.872,0.917,26247.0
2020-10-28,0.913,0.933,0.913,0.933,27877.0
2020-10-29,0.929,0.929,0.868,0.872,16186.0
2020-10-30,0.876,0.9,0.876,0.9,815.0
2020-11-02,0.9,0.913,0.864,0.913,98526.0
2020-11-03,0.917,0.917,0.913,0.913,6481.0
2020-11-04,0.9,0.9,0.896,0.9,68746.0
2020-11-05,0.9,0.908,0.9,0.908,27711.0
2020-11-06,0.876,0.876,0.876,0.876,24.0
2020-11-09,0.876,0.876,0.876,0.876,0.0
2020-11-10,0.917,0.933,0.917,0.933,35051.0
2020-11-11,0.929,0.953,0.921,0.921,121249.0
2020-11-12,0.957,0.957,0.953,0.957,18903.0
2020-11-13,0.953,0.953,0.953,0.953,23269.0
2020-11-16,0.957,0.957,0.957,0.957,2100.0
2020-11-17,0.957,0.973,0.957,0.965,49987.0
2020-11-18,0.965,0.969,0.961,0.961,38719.0
2020-11-19,0.957,0.985,0.949,0.985,35814.0
2020-11-20,0.957,0.981,0.957,0.981,5085.0
2020-11-23,0.981,0.981,0.981,0.981,3979.0
2020-11-24,0.949,0.949,0.9,0.9,30000.0
2020-11-25,0.925,0.965,0.925,0.961,4942.0
2020-11-26,0.989,0.989,0.929,0.965,8525.0
2020-11-27,0.965,0.965,0.965,0.965,899.0
2020-11-30,0.969,0.977,0.969,0.977,1511.0
2020-12-01,0.969,0.969,0.969,0.969,742.0
2020-12-02,0.977,0.977,0.953,0.957,16588.0
2020-12-03,0.949,0.973,0.949,0.973,21498.0
2020-12-04,0.969,0.973,0.941,0.973,9760.0
2020-12-07,0.973,0.973,0.973,0.973,0.0
2020-12-08,0.973,0.973,0.945,0.969,9093.0
2020-12-09,0.965,0.965,0.965,0.965,15305.0
2020-12-10,0.969,0.989,0.953,0.953,21216.0
2020-12-11,0.957,0.977,0.957,0.977,22373.0
2020-12-14,0.965,0.965,0.957,0.965,43140.0
2020-12-15,0.957,0.957,0.953,0.953,19696.0
2020-12-16,0.953,0.966,0.953,0.965,28491.0
2020-12-17,0.965,0.965,0.949,0.961,7718.0
2020-12-18,0.953,0.961,0.953,0.961,5236.0
2020-12-21,0.949,0.973,0.945,0.973,20100.0
2020-12-22,0.965,0.965,0.949,0.961,92326.0
2020-12-23,0.961,0.961,0.941,0.949,6138.0
2020-12-24,0.949,0.973,0.941,0.973,51997.0
2020-12-29,0.969,0.973,0.969,0.973,10319.0
2020-12-30,0.998,0.998,0.998,0.998,436.0
2020-12-31,0.998,0.998,0.998,0.998,0.0
2021-01-04,0.998,0.998,0.998,0.998,4115.0
2021-01-05,0.99,0.998,0.99,0.998,4397.0
2021-01-06,0.998,0.998,0.998,0.998,0.0
2021-01-07,0.99,0.99,0.974,0.974,9086.0
2021-01-08,0.998,0.998,0.998,0.998,15194.0
2021-01-11,0.998,0.998,0.998,0.998,0.0
2021-01-12,0.99,0.99,0.982,0.982,32000.0
2021-01-13,0.965,0.965,0.965,0.965,962.0
2021-01-14,0.965,0.965,0.932,0.932,37.0
2021-01-15,0.941,0.965,0.941,0.965,1124.0
2021-01-18,0.937,0.961,0.937,0.961,992.0
2021-01-19,0.965,0.965,0.965,0.965,1471.0
2021-01-20,0.965,0.965,0.953,0.953,3014.0
2021-01-21,0.953,0.953,0.953,0.953,872.0
2021-01-22,0.953,0.953,0.953,0.953,0.0
2021-01-25,0.953,0.953,0.953,0.953,420.0
2021-01-27,0.953,0.953,0.953,0.953,915.0
2021-01-28,0.961,0.986,0.961,0.986,15725.0
2021-01-29,0.97,0.978,0.916,0.978,19700.0
2021-02-01,0.97,0.97,0.97,0.97,280.0
2021-02-02,0.97,0.97,0.97,0.97,0.0
2021-02-03,0.974,0.974,0.974,0.974,331.0
2021-02-04,0.974,0.974,0.974,0.974,303.0
2021-02-05,0.974,0.974,0.974,0.974,0.0
2021-02-08,0.97,0.974,0.97,0.974,9529.0
2021-02-09,0.974,0.974,0.945,0.974,3397.0
2021-02-10,0.982,0.982,0.949,0.949,8446.0
2021-02-11,0.982,0.982,0.982,0.982,5633.0
2021-02-12,0.965,0.982,0.965,0.982,7600.0
2021-02-15,0.97,0.97,0.97,0.97,2795.0
2021-02-16,0.97,0.97,0.965,0.965,19868.0
2021-02-17,0.957,0.974,0.957,0.965,31028.0
2021-02-18,0.957,0.957,0.957,0.957,2597.0
2021-02-19,0.957,0.957,0.957,0.957,665.0
2021-02-22,0.957,0.965,0.957,0.957,24345.0
2021-02-23,0.957,0.957,0.949,0.949,2474.0
2021-02-24,0.957,0.965,0.957,0.965,11730.0
2021-02-25,0.965,0.965,0.965,0.965,17640.0
2021-02-26,0.982,0.982,0.965,0.965,38790.0
2021-03-01,0.965,0.965,0.965,0.965,0.0
2021-03-02,0.982,0.99,0.957,0.982,44095.0
2021-03-03,0.974,1.007,0.974,1.007,18600.0
2021-03-04,0.99,1.011,0.99,0.998,30879.0
2021-03-05,1.003,1.023,0.998,1.023,30703.0
2021-03-08,1.031,1.031,0.99,0.998,30650.0
2021-03-09,1.007,1.007,0.982,0.982,15486.0
2021-03-10,0.982,0.982,0.982,0.982,441.0
2021-03-11,0.982,0.982,0.982,0.982,0.0
2021-03-12,0.99,0.994,0.982,0.994,26356.0
2021-03-15,0.982,0.998,0.982,0.99,13444.0
2021-03-16,0.99,0.99,0.974,0.974,15476.0
2021-03-17,0.974,0.974,0.974,0.974,0.0
2021-03-18,0.99,0.99,0.982,0.982,4584.0
2021-03-19,0.982,1.007,0.978,1.007,2846.0
2021-03-22,0.982,0.99,0.974,0.99,10821.0
2021-03-23,0.99,0.998,0.99,0.994,52309.0
2021-03-24,0.99,0.99,0.974,0.99,11521.0
2021-03-25,0.99,0.99,0.99,0.99,0.0
2021-03-26,0.978,1.007,0.974,0.998,4901.0
2021-03-29,0.99,0.99,0.974,0.974,10888.0
2021-03-30,0.974,1.003,0.974,0.99,14991.0
2021-03-31,0.99,0.99,0.986,0.99,23801.0
2021-04-01,0.99,0.99,0.982,0.986,99284.0
2021-04-06,0.994,0.994,0.986,0.99,15623.0
2021-04-07,0.986,1.007,0.986,0.99,57497.0
2021-04-08,0.998,0.998,0.986,0.986,9896.0
2021-04-09,0.99,1.007,0.982,0.99,30569.0
2021-04-12,0.99,1.0,0.986,0.99,45371.0
2021-04-13,0.99,0.99,0.986,0.986,14494.0
2021-04-14,0.982,0.99,0.965,0.99,51283.0
2021-04-15,0.982,0.99,0.982,0.99,10613.0
2021-04-16,0.986,0.99,0.986,0.99,2363.0
2021-04-19,0.99,0.99,0.99,0.99,0.0
2021-04-20,0.986,0.986,0.986,0.986,722.0
2021-04-21,0.99,0.99,0.982,0.982,37987.0
2021-04-22,0.974,0.974,0.97,0.974,10454.0
2021-04-23,0.974,0.982,0.965,0.965,5593.0
2021-04-26,0.965,0.99,0.965,0.99,19525.0
2021-04-27,0.998,1.007,0.978,0.982,281391.0
2021-04-28,0.982,0.982,0.97,0.97,18864.0
2021-04-29,0.994,1.007,0.978,0.978,21779.0
2021-04-30,0.978,0.986,0.978,0.978,65198.0
2021-05-03,0.998,1.015,0.978,0.978,105733.0
2021-05-04,0.99,0.99,0.978,0.978,9198.0
2021-05-05,0.986,0.994,0.986,0.986,58372.0
2021-05-06,0.99,1.015,0.99,1.015,118666.0
2021-05-07,1.011,1.023,1.007,1.011,20242.0
2021-05-10,0.998,1.015,0.99,1.015,153511.0
2021-05-11,1.003,1.003,0.994,1.003,20405.0
2021-05-12,0.998,1.023,0.99,1.023,42156.0
2021-05-13,1.023,1.023,1.007,1.007,29882.0
2021-05-14,1.023,1.023,1.023,1.023,688.0
2021-05-17,1.023,1.023,0.99,0.99,29519.0
2021-05-18,0.99,0.99,0.99,0.99,0.0
2021-05-19,1.019,1.023,0.99,0.994,184371.0
2021-05-20,1.015,1.015,1.015,1.015,4500.0
2021-05-21,1.023,1.023,1.007,1.007,2777.0
2021-05-24,1.007,1.023,1.007,1.023,1571.0
2021-05-25,1.023,1.023,1.019,1.023,1175.0
2021-05-26,1.007,1.023,1.007,1.023,14674.0
2021-05-27,1.04,1.048,1.04,1.048,16975.0
2021-05-28,1.044,1.056,1.044,1.056,40144.0
2021-05-31,1.097,1.097,1.04,1.044,10303.0
2021-06-01,1.093,1.097,1.093,1.097,1187.0
2021-06-02,1.097,1.097,1.085,1.097,28771.0
2021-06-03,1.097,1.097,1.089,1.097,555.0
2021-06-04,1.089,1.089,1.089,1.089,5368.0
2021-06-07,1.089,1.097,1.085,1.085,16862.0
2021-06-08,1.097,1.097,1.085,1.085,3595.0
2021-06-09,1.085,1.102,1.085,1.097,21403.0
2021-06-10,1.073,1.097,1.073,1.097,636.0
2021-06-11,1.073,1.089,1.073,1.089,510.0
2021-06-15,1.089,1.089,1.073,1.089,5368.0
2021-06-16,1.089,1.089,1.089,1.089,328.0
2021-06-17,1.081,1.089,1.073,1.073,2068.0
2021-06-18,1.064,1.089,1.044,1.044,9750.0
2021-06-21,1.048,1.077,1.04,1.04,34305.0
2021-06-22,1.069,1.081,1.036,1.081,13487.0
2021-06-23,1.064,1.073,1.04,1.04,48971.0
2021-06-24,1.06,1.085,1.06,1.085,15159.0
2021-06-25,1.102,1.106,1.102,1.106,20030.0
2021-06-28,1.106,1.114,1.101,1.106,51648.0
2021-06-29,1.093,1.101,1.084,1.101,3850.0
2021-06-30,1.144,1.165,1.11,1.11,12686.0
2021-07-01,1.101,1.11,1.101,1.11,8469.0
2021-07-02,1.101,1.161,1.101,1.161,7165.0
2021-07-05,1.161,1.161,1.161,1.161,2242.0
2021-07-06,1.118,1.118,1.118,1.118,783.0
2021-07-07,1.148,1.148,1.114,1.144,16015.0
2021-07-08,1.161,1.161,1.084,1.084,23076.0
2021-07-09,1.084,1.084,1.084,1.084,6.0
2021-07-12,1.123,1.123,1.084,1.084,6787.0
2021-07-13,1.084,1.084,1.084,1.084,0.0
2021-07-14,1.084,1.084,1.084,1.084,0.0
2021-07-15,1.084,1.084,1.084,1.084,0.0
2021-07-16,1.156,1.165,1.135,1.161,22128.0
2021-07-19,1.161,1.161,1.161,1.161,0.0
2021-07-20,1.161,1.169,1.101,1.101,25770.0
2021-07-21,1.169,1.182,1.169,1.182,14930.0
2021-07-22,1.148,1.148,1.144,1.144,42427.0
2021-07-23,1.144,1.182,1.144,1.161,10862.0
2021-07-26,1.169,1.169,1.169,1.169,9888.0
2021-07-27,1.165,1.169,1.144,1.144,24173.0
2021-07-28,1.148,1.182,1.144,1.182,15770.0
2021-07-29,1.182,1.182,1.182,1.182,2217.0
2021-07-30,1.195,1.203,1.195,1.203,35550.0
2021-08-02,1.237,1.262,1.203,1.212,37222.0
2021-08-03,1.229,1.229,1.207,1.212,25485.0
2021-08-04,1.237,1.254,1.212,1.212,21089.0
2021-08-05,1.212,1.22,1.203,1.22,12710.0
2021-08-06,1.229,1.233,1.22,1.233,16305.0
2021-08-09,1.229,1.267,1.229,1.245,51819.0
2021-08-10,1.245,1.271,1.245,1.271,32472.0
2021-08-11,1.271,1.271,1.262,1.271,8835.0
2021-08-12,1.271,1.271,1.262,1.262,8141.0
2021-08-13,1.262,1.262,1.262,1.262,0.0
2021-08-16,1.309,1.317,1.262,1.262,4140.0
2021-08-17,1.279,1.279,1.262,1.262,10333.0
2021-08-18,1.271,1.279,1.271,1.279,7175.0
2021-08-19,1.279,1.279,1.279,1.279,0.0
2021-08-20,1.245,1.245,1.178,1.229,339192.0
2021-08-23,1.241,1.271,1.233,1.271,190235.0
2021-08-24,1.271,1.279,1.262,1.271,58290.0
2021-08-25,1.233,1.279,1.229,1.271,32624.0
2021-08-26,1.254,1.262,1.229,1.254,103221.0
2021-08-27,1.271,1.284,1.229,1.229,125161.0
2021-08-30,1.229,1.262,1.229,1.262,43329.0
2021-08-31,1.25,1.262,1.25,1.262,25155.0
2021-09-01,1.262,1.262,1.25,1.25,37139.0
2021-09-02,1.25,1.267,1.245,1.267,112729.0
2021-09-03,1.262,1.271,1.258,1.267,59343.0
2021-09-06,1.267,1.267,1.245,1.258,75204.0
2021-09-07,1.245,1.267,1.245,1.262,40506.0
2021-09-08,1.262,1.262,1.258,1.258,15182.0
2021-09-09,1.258,1.258,1.254,1.254,32442.0
2021-09-10,1.271,1.271,1.258,1.258,915.0
2021-09-13,1.271,1.279,1.254,1.258,43186.0
2021-09-14,1.279,1.279,1.254,1.254,81318.0
2021-09-15,1.254,1.254,1.25,1.254,21568.0
2021-09-16,1.254,1.275,1.254,1.275,11103.0
2021-09-17,1.275,1.275,1.271,1.275,48693.0
2021-09-20,1.275,1.305,1.271,1.305,72478.0
2021-09-21,1.279,1.288,1.279,1.288,17995.0
2021-09-22,1.288,1.309,1.288,1.309,19830.0
2021-09-23,1.339,1.343,1.339,1.343,6704.0
2021-09-24,1.339,1.339,1.33,1.339,9914.0
2021-09-27,1.339,1.339,1.313,1.313,41120.0
2021-09-28,1.313,1.317,1.313,1.317,250.0
2021-09-29,1.309,1.309,1.309,1.309,10166.0
2021-09-30,1.309,1.317,1.309,1.309,9248.0
2021-10-01,1.317,1.322,1.317,1.322,13584.0
2021-10-04,1.33,1.339,1.322,1.322,5437.0
2021-10-05,1.339,1.339,1.313,1.322,15823.0
2021-10-06,1.339,1.347,1.313,1.313,4430.0
2021-10-07,1.326,1.33,1.313,1.313,5453.0
2021-10-08,1.313,1.334,1.313,1.313,55565.0
2021-10-11,1.334,1.334,1.313,1.313,321.0
2021-10-12,1.305,1.305,1.305,1.305,212.0
2021-10-13,1.322,1.326,1.313,1.313,12359.0
2021-10-14,1.317,1.317,1.313,1.313,5065.0
2021-10-15,1.313,1.322,1.271,1.322,78067.0
2021-10-18,1.322,1.322,1.288,1.296,35266.0
2021-10-19,1.322,1.322,1.313,1.322,51671.0
2021-10-20,1.326,1.356,1.322,1.356,21447.0
2021-10-21,1.356,1.398,1.356,1.389,60102.0
2021-10-22,1.389,1.389,1.334,1.356,92784.0
2021-10-25,1.356,1.356,1.356,1.356,0.0
2021-10-26,1.368,1.373,1.351,1.356,43413.0
2021-10-27,1.356,1.385,1.356,1.356,6536.0
2021-10-28,1.389,1.389,1.356,1.356,13184.0
2021-10-29,1.36,1.36,1.356,1.356,25220.0
2021-11-01,1.389,1.389,1.36,1.36,627.0
2021-11-02,1.36,1.398,1.36,1.398,2396.0
2021-11-03,1.398,1.398,1.398,1.398,0.0
2021-11-04,1.389,1.389,1.377,1.377,2007.0
2021-11-05,1.377,1.377,1.36,1.364,12587.0
2021-11-08,1.377,1.44,1.377,1.44,49606.0
2021-11-09,1.44,1.44,1.364,1.413,7067.0
2021-11-10,1.415,1.415,1.368,1.406,20379.0
2021-11-11,1.389,1.457,1.389,1.457,943.0
2021-11-12,1.457,1.457,1.453,1.453,13837.0
2021-11-15,1.432,1.44,1.432,1.44,1455.0
2021-11-16,1.44,1.44,1.44,1.44,0.0
2021-11-17,1.44,1.44,1.44,1.44,0.0
2021-11-18,1.457,1.457,1.453,1.453,2947.0
2021-11-19,1.453,1.453,1.453,1.453,0.0
2021-11-22,1.449,1.449,1.381,1.398,49617.0
2021-11-23,1.415,1.449,1.389,1.398,11013.0
2021-11-24,1.398,1.398,1.381,1.381,13351.0
2021-11-25,1.436,1.453,1.436,1.453,6390.0
2021-11-26,1.453,1.453,1.44,1.44,857.0
2021-11-29,1.44,1.453,1.406,1.423,8619.0
2021-11-30,1.44,1.453,1.423,1.453,6169.0
2021-12-01,1.453,1.453,1.398,1.398,35479.0
2021-12-02,1.44,1.453,1.398,1.423,22640.0
2021-12-03,1.436,1.44,1.432,1.436,13064.0
2021-12-06,1.44,1.44,1.423,1.423,3286.0
2021-12-07,1.402,1.44,1.398,1.44,27260.0
2021-12-08,1.419,1.44,1.415,1.44,12894.0
2021-12-09,1.432,1.453,1.419,1.419,35531.0
2021-12-10,1.419,1.419,1.415,1.415,2902.0
2021-12-13,1.449,1.449,1.419,1.419,16904.0
2021-12-14,1.419,1.419,1.419,1.419,2317.0
2021-12-15,1.423,1.423,1.398,1.398,23108.0
2021-12-16,1.449,1.478,1.445,1.478,58983.0
2021-12-17,1.47,1.483,1.466,1.478,24915.0
2021-12-20,1.483,1.483,1.483,1.483,5082.0
2021-12-21,1.491,1.525,1.491,1.517,4774.0
2021-12-22,1.517,1.521,1.449,1.457,32661.0
2021-12-23,1.457,1.474,1.457,1.457,23389.0
2021-12-24,1.462,1.478,1.462,1.474,11731.0
2021-12-29,1.461,1.517,1.461,1.504,14675.0
2021-12-30,1.552,1.552,1.5,1.552,8363.0
2021-12-31,1.548,1.548,1.479,1.492,1473.0
2022-01-04,1.505,1.505,1.496,1.496,6289.0
2022-01-05,1.466,1.466,1.434,1.44,30377.0
2022-01-06,1.44,1.449,1.436,1.436,66913.0
2022-01-07,1.466,1.487,1.444,1.466,74349.0
2022-01-10,1.492,1.492,1.475,1.475,2838.0
2022-01-11,1.466,1.475,1.466,1.47,9480.0
2022-01-12,1.47,1.47,1.449,1.47,10125.0
2022-01-13,1.475,1.475,1.406,1.475,14081.0
2022-01-14,1.475,1.475,1.406,1.406,3297.0
2022-01-17,1.406,1.414,1.406,1.406,4249.0
2022-01-18,1.427,1.462,1.427,1.462,2660.0
2022-01-19,1.449,1.449,1.414,1.449,1343.0
2022-01-20,1.414,1.47,1.414,1.47,1915.0
2022-01-21,1.453,1.47,1.414,1.414,1346.0
2022-01-24,1.423,1.466,1.414,1.414,11636.0
2022-01-25,1.414,1.44,1.295,1.388,17153.0
2022-01-27,1.388,1.444,1.388,1.388,27087.0
2022-01-28,1.388,1.388,1.358,1.358,19446.0
2022-01-31,1.358,1.358,1.281,1.337,103304.0
2022-02-01,1.337,1.38,1.337,1.38,4367.0
2022-02-02,1.38,1.38,1.38,1.38,4491.0
2022-02-03,1.394,1.419,1.394,1.419,6184.0
2022-02-04,1.414,1.414,1.371,1.38,3765.0
2022-02-07,1.38,1.38,1.38,1.38,0.0
2022-02-08,1.397,1.414,1.38,1.38,11672.0
2022-02-09,1.371,1.38,1.371,1.371,7813.0
2022-02-10,1.371,1.371,1.371,1.371,0.0
2022-02-11,1.371,1.371,1.371,1.371,0.0
2022-02-14,1.35,1.354,1.311,1.315,34799.0
2022-02-15,1.332,1.38,1.332,1.38,4866.0
2022-02-16,1.38,1.38,1.38,1.38,0.0
2022-02-17,1.371,1.419,1.311,1.337,12884.0
2022-02-18,1.354,1.36,1.311,1.311,33437.0
2022-02-21,1.315,1.371,1.315,1.371,335.0
2022-02-22,1.341,1.341,1.341,1.341,337.0
2022-02-23,1.337,1.384,1.337,1.384,1482.0
2022-02-24,1.414,1.419,1.414,1.419,517.0
2022-02-25,1.41,1.423,1.41,1.423,27455.0
2022-02-28,1.423,1.423,1.393,1.423,4917.0
2022-03-01,1.423,1.423,1.423,1.423,0.0
2022-03-02,1.423,1.513,1.423,1.487,10613.0
2022-03-03,1.487,1.487,1.487,1.487,715.0
2022-03-04,1.487,1.487,1.487,1.487,1443.0
2022-03-07,1.483,1.483,1.483,1.483,1740.0
2022-03-08,1.483,1.483,1.483,1.483,0.0
2022-03-09,1.487,1.487,1.487,1.487,0.0
2022-03-10,1.483,1.483,1.483,1.483,70.0
2022-03-11,1.475,1.475,1.423,1.423,2001.0
2022-03-14,1.423,1.423,1.419,1.419,72.0
2022-03-15,1.414,1.414,1.362,1.362,1070.0
2022-03-16,1.384,1.427,1.337,1.38,9620.0
2022-03-17,1.38,1.38,1.38,1.38,0.0
2022-03-18,1.397,1.431,1.397,1.414,99050.0
2022-03-21,1.427,1.443,1.384,1.423,77015.0
2022-03-22,1.419,1.466,1.419,1.423,115903.0
2022-03-23,1.431,1.457,1.431,1.457,6158.0
2022-03-24,1.457,1.457,1.431,1.431,612.0
2022-03-25,1.431,1.431,1.431,1.431,0.0
2022-03-28,1.466,1.466,1.44,1.44,481.0
2022-03-29,1.44,1.44,1.44,1.44,0.0
2022-03-30,1.475,1.483,1.475,1.483,5200.0
2022-03-31,1.457,1.466,1.444,1.457,55398.0
2022-04-01,1.457,1.457,1.457,1.457,0.0
2022-04-04,1.475,1.483,1.431,1.453,8447.0
2022-04-05,1.44,1.457,1.401,1.401,17219.0
2022-04-06,1.38,1.38,1.38,1.38,188.0
2022-04-07,1.371,1.423,1.371,1.423,22068.0
2022-04-08,1.423,1.466,1.423,1.466,6267.0
2022-04-11,1.483,1.483,1.466,1.466,43530.0
2022-04-12,1.466,1.466,1.466,1.466,0.0
2022-04-13,1.466,1.466,1.466,1.466,0.0
2022-04-14,1.457,1.457,1.449,1.457,24310.0
2022-04-19,1.466,1.475,1.44,1.466,111721.0
2022-04-20,1.466,1.475,1.466,1.466,110390.0
2022-04-21,1.466,1.475,1.466,1.475,4724.0
2022-04-22,1.475,1.475,1.475,1.475,650.0
2022-04-26,1.475,1.475,1.475,1.475,966.0
2022-04-27,1.475,1.475,1.457,1.457,21098.0
2022-04-28,1.466,1.475,1.466,1.475,10312.0
2022-04-29,1.475,1.475,1.466,1.475,21370.0
2022-05-02,1.475,1.475,1.466,1.466,2003.0
2022-05-03,1.466,1.475,1.393,1.423,14386.0
2022-05-04,1.44,1.466,1.44,1.466,10492.0
2022-05-05,1.475,1.475,1.457,1.457,52564.0
2022-05-06,1.453,1.453,1.345,1.38,39020.0
2022-05-09,1.388,1.388,1.337,1.388,20332.0
2022-05-10,1.337,1.419,1.337,1.414,32613.0
2022-05-11,1.38,1.38,1.38,1.38,3552.0
2022-05-12,1.337,1.337,1.337,1.337,2187.0
2022-05-13,1.337,1.337,1.302,1.319,3512.0
2022-05-16,1.328,1.38,1.328,1.38,16675.0
2022-05-17,1.38,1.38,1.328,1.362,42380.0
2022-05-18,1.358,1.362,1.276,1.311,65894.0
2022-05-19,1.311,1.337,1.311,1.337,14077.0
2022-05-20,1.319,1.337,1.319,1.337,97020.0
2022-05-23,1.345,1.345,1.345,1.345,9617.0
2022-05-24,1.362,1.362,1.362,1.362,141.0
2022-05-25,1.362,1.38,1.319,1.319,2572.0
2022-05-26,1.337,1.337,1.328,1.328,1753.0
2022-05-27,1.337,1.414,1.337,1.371,45799.0
2022-05-30,1.397,1.397,1.397,1.397,98.0
2022-05-31,1.41,1.414,1.388,1.388,45324.0
2022-06-01,1.388,1.388,1.388,1.388,0.0
2022-06-02,1.371,1.371,1.345,1.354,55844.0
2022-06-03,1.367,1.367,1.35,1.35,25.0
2022-06-06,1.354,1.367,1.35,1.367,29998.0
2022-06-07,1.358,1.358,1.354,1.354,2287.0
2022-06-08,1.384,1.384,1.345,1.345,32063.0
2022-06-09,1.35,1.35,1.345,1.345,21176.0
2022-06-10,1.345,1.345,1.345,1.345,3607.0
2022-06-14,1.328,1.328,1.302,1.324,12363.0
2022-06-15,1.311,1.311,1.276,1.276,23083.0
2022-06-16,1.268,1.293,1.268,1.272,28877.0
2022-06-17,1.268,1.289,1.259,1.259,4455.0
2022-06-20,1.25,1.255,1.25,1.255,666.0
2022-06-21,1.259,1.259,1.259,1.259,4000.0
2022-06-22,1.259,1.259,1.259,1.259,0.0
2022-06-23,1.259,1.259,1.259,1.259,0.0
2022-06-24,1.276,1.285,1.268,1.285,256.0
2022-06-27,1.285,1.358,1.285,1.331,6325.0
2022-06-28,1.349,1.354,1.349,1.354,17231.0
2022-06-29,1.349,1.446,1.349,1.402,34883.0
2022-06-30,1.394,1.407,1.297,1.297,165942.0
2022-07-01,1.301,1.319,1.297,1.314,18419.0
2022-07-04,1.319,1.319,1.319,1.319,5199.0
2022-07-05,1.319,1.319,1.319,1.319,7642.0
2022-07-06,1.314,1.323,1.305,1.323,45173.0
2022-07-07,1.314,1.314,1.314,1.314,0.0
2022-07-08,1.314,1.314,1.314,1.314,0.0
2022-07-11,1.349,1.38,1.349,1.376,2894.0
2022-07-12,1.376,1.376,1.376,1.376,0.0
2022-07-13,1.376,1.376,1.376,1.376,0.0
2022-07-14,1.38,1.442,1.376,1.376,839.0
2022-07-15,1.376,1.376,1.376,1.376,0.0
2022-07-18,1.376,1.376,1.376,1.376,0.0
2022-07-19,1.389,1.389,1.376,1.376,58.0
2022-07-20,1.376,1.446,1.376,1.376,3654.0
2022-07-21,1.376,1.376,1.376,1.376,0.0
2022-07-22,1.376,1.376,1.376,1.376,0.0
2022-07-25,1.376,1.376,1.376,1.376,0.0
2022-07-26,1.411,1.411,1.411,1.411,521.0
2022-07-27,1.411,1.411,1.332,1.336,14105.0
2022-07-28,1.398,1.398,1.332,1.341,1192.0
2022-07-29,1.332,1.349,1.332,1.349,1205.0
2022-08-01,1.349,1.367,1.349,1.354,331.0
2022-08-02,1.376,1.389,1.376,1.389,3052.0
2022-08-03,1.389,1.411,1.354,1.354,139370.0
2022-08-04,1.367,1.367,1.349,1.358,661.0
2022-08-05,1.358,1.358,1.358,1.358,0.0
2022-08-08,1.411,1.411,1.411,1.411,3821.0
2022-08-09,1.405,1.405,1.405,1.405,93.0
2022-08-10,1.402,1.446,1.385,1.433,20891.0
2022-08-11,1.438,1.446,1.438,1.446,103501.0
2022-08-12,1.446,1.446,1.433,1.433,10423.0
2022-08-15,1.438,1.438,1.433,1.433,719.0
2022-08-16,1.438,1.438,1.385,1.385,27295.0
2022-08-17,1.398,1.398,1.398,1.398,134.0
2022-08-18,1.411,1.446,1.411,1.429,24668.0
2022-08-19,1.429,1.535,1.429,1.446,98168.0
2022-08-22,1.446,1.446,1.429,1.446,16826.0
2022-08-23,1.438,1.438,1.438,1.438,7.0
2022-08-24,1.438,1.438,1.438,1.438,0.0
2022-08-25,1.446,1.451,1.42,1.42,2787.0
2022-08-26,1.438,1.455,1.42,1.42,1097.0
2022-08-29,1.411,1.455,1.411,1.455,24941.0
2022-08-30,1.442,1.46,1.402,1.46,10746.0
2022-08-31,1.407,1.407,1.358,1.402,1979.0
2022-09-01,1.411,1.473,1.411,1.464,11277.0
2022-09-02,1.429,1.429,1.429,1.429,9090.0
2022-09-05,1.411,1.446,1.402,1.446,1314.0
2022-09-06,1.411,1.455,1.411,1.455,52276.0
2022-09-07,1.464,1.521,1.464,1.464,52023.0
2022-09-08,1.446,1.446,1.446,1.446,11.0
2022-09-09,1.482,1.504,1.46,1.504,6594.0
2022-09-12,1.499,1.499,1.46,1.46,27742.0
2022-09-13,1.46,1.46,1.46,1.46,0.0
2022-09-14,1.499,1.499,1.495,1.495,2379.0
2022-09-15,1.46,1.464,1.424,1.424,707.0
2022-09-16,1.42,1.42,1.42,1.42,192.0
2022-09-19,1.42,1.455,1.389,1.394,313955.0
2022-09-20,1.398,1.398,1.389,1.394,936464.0
2022-09-21,1.394,1.398,1.394,1.394,21357.0
2022-09-23,1.394,1.411,1.385,1.394,1850857.0
2022-09-26,1.394,1.394,1.389,1.394,154322.0
2022-09-27,1.398,1.42,1.394,1.398,6142.0
2022-09-28,1.394,1.394,1.385,1.394,124462.0
2022-09-29,1.394,1.394,1.341,1.376,248678.0
2022-09-30,1.38,1.392,1.367,1.385,171616.0
2022-10-03,1.385,1.385,1.363,1.363,666.0
2022-10-04,1.402,1.402,1.367,1.385,22855.0
2022-10-05,1.385,1.385,1.385,1.385,0.0
2022-10-06,1.367,1.416,1.349,1.416,26825.0
2022-10-07,1.376,1.424,1.376,1.385,1943.0
2022-10-10,1.394,1.416,1.358,1.371,72244.0
2022-10-11,1.358,1.394,1.358,1.394,7743.0
2022-10-12,1.394,1.394,1.358,1.358,17991.0
2022-10-13,1.367,1.367,1.341,1.358,119385.0
2022-10-14,1.394,1.411,1.354,1.354,484758.0
2022-10-17,1.349,1.354,1.323,1.323,12669.0
2022-10-18,1.341,1.349,1.323,1.348,2089.0
2022-10-19,1.341,1.354,1.341,1.341,262.0
2022-10-20,1.341,1.341,1.341,1.341,0.0
2022-10-21,1.376,1.376,1.341,1.341,10151.0
2022-10-24,1.354,1.363,1.354,1.358,237640.0
2022-10-25,1.358,1.358,1.358,1.358,4702.0
2022-10-26,1.367,1.38,1.358,1.38,74805.0
2022-10-27,1.38,1.38,1.38,1.38,0.0
2022-10-28,1.376,1.385,1.319,1.349,24579.0
2022-10-31,1.354,1.354,1.354,1.354,2788.0
2022-11-01,1.389,1.394,1.389,1.394,15719.0
2022-11-02,1.354,1.394,1.354,1.358,17558.0
2022-11-03,1.376,1.385,1.358,1.358,13642.0
2022-11-04,1.38,1.385,1.358,1.385,144618.0
2022-11-07,1.385,1.389,1.385,1.389,6490.0
2022-11-08,1.394,1.394,1.385,1.385,3043.0
2022-11-09,1.389,1.398,1.354,1.358,435524.0
2022-11-10,1.367,1.371,1.367,1.371,12925.0
2022-11-11,1.389,1.416,1.389,1.402,156645.0
2022-11-14,1.402,1.402,1.382,1.402,242457.0
2022-11-15,1.442,1.455,1.371,1.394,50377.0
2022-11-16,1.398,1.411,1.398,1.411,1447.0
2022-11-17,1.429,1.491,1.402,1.442,52073.0
2022-11-18,1.438,1.473,1.433,1.438,48164.0
2022-11-21,1.438,1.451,1.438,1.446,10591.0
2022-11-22,1.429,1.482,1.429,1.477,35572.0
2022-11-23,1.477,1.482,1.473,1.477,37650.0
2022-11-24,1.508,1.508,1.508,1.508,289.0
2022-11-25,1.504,1.504,1.477,1.477,120487.0
2022-11-28,1.473,1.504,1.429,1.477,219693.0
2022-11-29,1.473,1.504,1.473,1.499,41008.0
2022-11-30,1.499,1.499,1.492,1.495,73820.0
2022-12-01,1.495,1.548,1.495,1.548,43265.0
2022-12-02,1.548,1.618,1.548,1.561,34192.0
2022-12-05,1.548,1.57,1.528,1.552,22991.0
2022-12-06,1.539,1.566,1.508,1.566,4081.0
2022-12-07,1.566,1.574,1.561,1.574,12668.0
2022-12-08,1.574,1.579,1.543,1.543,10359.0
2022-12-09,1.53,1.53,1.508,1.508,3468.0
2022-12-12,1.543,1.57,1.53,1.53,9827.0
2022-12-13,1.552,1.552,1.53,1.53,1845.0
2022-12-14,1.552,1.605,1.552,1.596,7433.0
2022-12-15,1.601,1.64,1.601,1.632,181320.0
2022-12-16,1.632,1.654,1.614,1.645,52105.0
2022-12-19,1.64,1.645,1.64,1.645,4852.0
2022-12-20,1.632,1.663,1.632,1.654,177142.0
2022-12-21,1.654,1.667,1.645,1.667,101234.0
2022-12-22,1.667,1.676,1.649,1.649,31904.0
2022-12-23,1.676,1.676,1.658,1.676,8125.0
2022-12-28,1.676,1.68,1.676,1.676,58246.0
2022-12-29,1.73,1.73,1.604,1.725,1118.0
2022-12-30,1.721,1.752,1.721,1.752,96933.0
2023-01-03,1.752,1.752,1.752,1.752,30348.0
2023-01-04,1.752,1.779,1.752,1.752,325964.0
2023-01-05,1.752,1.752,1.707,1.73,186632.0
2023-01-06,1.73,1.752,1.707,1.752,58657.0
2023-01-09,1.752,1.752,1.707,1.707,1048.0
2023-01-10,1.707,1.712,1.707,1.707,766214.0
2023-01-11,1.64,1.685,1.617,1.617,12608.0
2023-01-12,1.568,1.662,1.568,1.64,25352.0
2023-01-13,1.635,1.644,1.617,1.635,7018.0
2023-01-16,1.707,1.707,1.55,1.667,5900.0
2023-01-17,1.667,1.667,1.667,1.667,0.0
2023-01-18,1.644,1.662,1.631,1.662,8250.0
2023-01-19,1.662,1.662,1.631,1.635,3298.0
2023-01-20,1.644,1.644,1.617,1.64,4862.0
2023-01-23,1.685,1.689,1.644,1.689,7216.0
2023-01-24,1.644,1.698,1.631,1.676,12425.0
2023-01-25,1.68,1.685,1.678,1.68,34538.0
2023-01-27,1.68,1.685,1.662,1.68,131964.0
2023-01-30,1.694,1.698,1.68,1.68,14997.0
2023-01-31,1.689,1.689,1.689,1.689,3000.0
2023-02-01,1.689,1.689,1.689,1.689,6871.0
2023-02-02,1.698,1.707,1.698,1.698,3225.0
2023-02-03,1.703,1.707,1.68,1.707,43238.0
2023-02-06,1.707,1.707,1.68,1.68,2265.0
2023-02-07,1.68,1.68,1.662,1.667,10771.0
2023-02-08,1.689,1.703,1.689,1.689,836.0
2023-02-09,1.689,1.689,1.68,1.689,9292.0
2023-02-10,1.689,1.689,1.649,1.653,196310.0
2023-02-13,1.658,1.671,1.631,1.671,21860.0
2023-02-14,1.685,1.685,1.662,1.662,4785.0
2023-02-15,1.662,1.662,1.662,1.662,16803.0
2023-02-16,1.662,1.662,1.662,1.662,1441.0
2023-02-17,1.662,1.703,1.658,1.703,63565.0
2023-02-20,1.667,1.707,1.662,1.707,28213.0
2023-02-21,1.707,1.725,1.703,1.703,107059.0
2023-02-22,1.703,1.703,1.703,1.703,0.0
2023-02-23,1.713,1.725,1.707,1.725,27597.0
2023-02-24,1.725,1.725,1.707,1.712,3563.0
2023-02-27,1.712,1.725,1.707,1.707,4070.0
2023-02-28,1.707,1.721,1.703,1.721,17416.0
2023-03-01,1.721,1.721,1.689,1.689,12827.0
2023-03-02,1.689,1.716,1.689,1.698,21513.0
2023-03-03,1.698,1.716,1.698,1.716,1346.0
2023-03-06,1.716,1.716,1.694,1.716,3497.0
2023-03-07,1.725,1.725,1.707,1.707,1132.0
2023-03-08,1.725,1.725,1.68,1.68,14474.0
2023-03-09,1.725,1.725,1.707,1.725,39830.0
2023-03-10,1.685,1.698,1.685,1.698,13916.0
2023-03-13,1.721,1.721,1.721,1.721,2.0
2023-03-14,1.707,1.707,1.689,1.707,17297.0
2023-03-15,1.689,1.694,1.689,1.694,353.0
2023-03-16,1.694,1.694,1.662,1.662,36650.0
2023-03-17,1.68,1.68,1.631,1.631,4026.0
2023-03-20,1.631,1.671,1.631,1.662,4217.0
2023-03-21,1.671,1.671,1.667,1.667,181.0
2023-03-22,1.536,1.658,1.501,1.635,43153.0
2023-03-23,1.635,1.635,1.635,1.635,0.0
2023-03-24,1.608,1.631,1.586,1.608,1522.0
2023-03-27,1.59,1.595,1.59,1.595,3312.0
2023-03-28,1.59,1.626,1.59,1.595,44373.0
2023-03-29,1.595,1.599,1.595,1.599,2630.0
2023-03-30,1.662,1.676,1.658,1.658,1001.0
2023-03-31,1.707,1.707,1.685,1.687,19412.0
2023-04-03,1.689,1.689,1.689,1.689,11163.0
2023-04-04,1.707,1.707,1.676,1.685,9263.0
2023-04-05,1.671,1.68,1.644,1.671,59861.0
2023-04-06,1.671,1.671,1.644,1.644,20636.0
2023-04-11,1.64,1.662,1.64,1.64,11875.0
2023-04-12,1.653,1.667,1.644,1.644,18317.0
2023-04-13,1.653,1.662,1.64,1.644,36228.0
2023-04-14,1.649,1.662,1.644,1.644,15965.0
2023-04-17,1.689,1.689,1.644,1.644,66131.0
2023-04-18,1.662,1.671,1.662,1.662,1051.0
2023-04-19,1.694,1.694,1.658,1.658,5401.0
2023-04-20,1.64,1.676,1.64,1.662,105206.0
2023-04-21,1.703,1.703,1.703,1.703,400.0
2023-04-24,1.707,1.707,1.662,1.694,27139.0
2023-04-26,1.703,1.707,1.649,1.653,69379.0
2023-04-27,1.694,1.694,1.671,1.68,163.0
2023-04-28,1.707,1.707,1.658,1.685,31641.0
2023-05-01,1.689,1.694,1.649,1.671,3444.0
2023-05-02,1.662,1.676,1.653,1.676,4704.0
2023-05-03,1.68,1.687,1.644,1.644,26912.0
2023-05-04,1.653,1.68,1.644,1.653,57801.0
2023-05-05,1.662,1.662,1.653,1.662,11790.0
2023-05-08,1.662,1.662,1.653,1.662,5929.0
2023-05-09,1.662,1.662,1.649,1.649,32020.0
2023-05-10,1.653,1.662,1.64,1.658,37294.0
2023-05-11,1.658,1.662,1.635,1.662,29040.0
2023-05-12,1.703,1.707,1.671,1.707,20290.0
2023-05-15,1.707,1.716,1.703,1.703,25904.0
2023-05-16,1.703,1.703,1.698,1.698,5977.0
2023-05-17,1.707,1.707,1.698,1.698,6000.0
2023-05-18,1.707,1.707,1.698,1.703,56048.0
2023-05-19,1.703,1.705,1.689,1.689,10015.0
2023-05-22,1.716,1.716,1.698,1.707,16707.0
2023-05-23,1.707,1.707,1.671,1.68,14155.0
2023-05-24,1.716,1.73,1.68,1.68,7889.0
2023-05-25,1.68,1.712,1.68,1.707,1813.0
2023-05-26,1.671,1.671,1.671,1.671,5549.0
2023-05-29,1.703,1.707,1.703,1.703,10697.0
2023-05-30,1.698,1.703,1.685,1.694,151472.0
2023-05-31,1.689,1.707,1.68,1.698,20858.0
2023-06-01,1.698,1.698,1.689,1.698,74596.0
2023-06-02,1.707,1.707,1.676,1.676,5588.0
2023-06-05,1.671,1.685,1.667,1.671,6381.0
2023-06-06,1.667,1.667,1.653,1.653,18451.0
2023-06-07,1.669,1.669,1.626,1.638,9904.0
2023-06-08,1.626,1.649,1.626,1.649,94923.0
2023-06-09,1.649,1.649,1.604,1.617,18811.0
2023-06-13,1.626,1.626,1.604,1.608,116150.0
2023-06-14,1.626,1.689,1.622,1.635,37747.0
2023-06-15,1.658,1.662,1.658,1.658,8.0
2023-06-16,1.635,1.662,1.635,1.635,121575.0
2023-06-19,1.662,1.662,1.617,1.617,119535.0
2023-06-20,1.617,1.626,1.604,1.617,88021.0
2023-06-21,1.626,1.626,1.604,1.617,4959.0
2023-06-22,1.604,1.617,1.599,1.599,35736.0
2023-06-23,1.617,1.617,1.59,1.599,83721.0
2023-06-26,1.617,1.626,1.59,1.595,86449.0
2023-06-27,1.599,1.613,1.59,1.599,106495.0
2023-06-28,1.618,1.618,1.595,1.599,121375.0
2023-06-29,1.611,1.638,1.606,1.634,42842.0
2023-06-30,1.638,1.648,1.611,1.611,122807.0
2023-07-03,1.611,1.634,1.602,1.602,59337.0
2023-07-04,1.606,1.606,1.576,1.602,114351.0
2023-07-05,1.602,1.602,1.583,1.602,16839.0
2023-07-06,1.606,1.606,1.583,1.583,50609.0
2023-07-07,1.583,1.604,1.583,1.583,26601.0
2023-07-10,1.629,1.629,1.533,1.537,38228.0
2023-07-11,1.542,1.602,1.542,1.565,29091.0
2023-07-12,1.611,1.611,1.546,1.569,40454.0
2023-07-13,1.574,1.602,1.537,1.537,159413.0
2023-07-14,1.537,1.537,1.537,1.537,0.0
2023-07-17,1.592,1.592,1.551,1.569,37442.0
2023-07-18,1.574,1.583,1.569,1.583,28674.0
2023-07-19,1.592,1.592,1.574,1.583,2037756.0
2023-07-20,1.588,1.611,1.579,1.611,385615.0
2023-07-21,1.611,1.611,1.602,1.606,6574.0
2023-07-24,1.629,1.657,1.592,1.606,33400.0
2023-07-25,1.606,1.611,1.597,1.611,17518.0
2023-07-26,1.611,1.615,1.569,1.597,59870.0
2023-07-27,1.597,1.62,1.592,1.611,10181.0
2023-07-28,1.629,1.629,1.606,1.611,161803.0
2023-07-31,1.611,1.615,1.592,1.611,26127.0
2023-08-01,1.611,1.611,1.592,1.606,14713.0
2023-08-02,1.606,1.638,1.592,1.611,16386.0
2023-08-03,1.638,1.638,1.602,1.602,46862.0
2023-08-04,1.62,1.62,1.602,1.611,4248.0
2023-08-07,1.604,1.606,1.592,1.606,23387.0
2023-08-08,1.602,1.634,1.569,1.634,26751.0
2023-08-09,1.652,1.685,1.634,1.675,21249.0
2023-08-10,1.611,1.611,1.611,1.611,10965.0
2023-08-11,1.611,1.615,1.606,1.611,623330.0
2023-08-14,1.611,1.611,1.597,1.597,3890.0
2023-08-15,1.597,1.602,1.597,1.602,28359.0
2023-08-16,1.592,1.666,1.592,1.666,55624.0
2023-08-17,1.662,1.662,1.592,1.611,111578.0
2023-08-18,1.606,1.615,1.602,1.615,20923.0
2023-08-21,1.652,1.652,1.597,1.611,248490.0
2023-08-22,1.611,1.611,1.606,1.611,35031.0
2023-08-23,1.597,1.597,1.546,1.546,64422.0
2023-08-24,1.606,1.634,1.542,1.546,76764.0
2023-08-25,1.583,1.606,1.574,1.606,7162.0
2023-08-28,1.606,1.609,1.583,1.588,1051.0
2023-08-29,1.588,1.588,1.588,1.588,0.0
2023-08-30,1.606,1.643,1.592,1.634,47408.0
2023-08-31,1.634,1.652,1.634,1.652,47172.0
2023-09-01,1.657,1.657,1.638,1.657,12423.0
2023-09-04,1.648,1.657,1.629,1.657,3575.0
2023-09-05,1.657,1.675,1.629,1.675,15788.0
2023-09-06,1.675,1.675,1.675,1.675,487.0
2023-09-07,1.666,1.666,1.629,1.657,5198.0
2023-09-08,1.657,1.657,1.657,1.657,0.0
2023-09-11,1.634,1.634,1.634,1.634,6484.0
2023-09-12,1.634,1.657,1.634,1.657,4308.0
2023-09-13,1.648,1.648,1.629,1.629,356.0
2023-09-14,1.657,1.657,1.657,1.657,16.0
2023-09-15,1.638,1.638,1.592,1.592,781.0
2023-09-18,1.611,1.629,1.592,1.629,18342.0
2023-09-19,1.62,1.625,1.597,1.597,2447.0
2023-09-20,1.629,1.629,1.611,1.62,579.0
2023-09-21,1.611,1.629,1.597,1.611,11530.0
2023-09-22,1.611,1.611,1.592,1.592,5046.0
2023-09-25,1.592,1.638,1.592,1.615,172.0
2023-09-26,1.606,1.611,1.583,1.602,2504.0
2023-09-27,1.602,1.629,1.583,1.629,312.0
2023-09-28,1.629,1.629,1.629,1.629,3.0
2023-09-29,1.583,1.62,1.565,1.565,45484.0
2023-10-02,1.565,1.565,1.56,1.565,1102.0
2023-10-03,1.565,1.629,1.563,1.629,1183.0
2023-10-04,1.629,1.629,1.591,1.62,45000.0
2023-10-05,1.629,1.629,1.62,1.62,80.0
2023-10-06,1.611,1.611,1.565,1.606,2026.0
2023-10-09,1.606,1.606,1.602,1.602,336.0
2023-10-10,1.602,1.602,1.546,1.546,20161.0
2023-10-11,1.592,1.597,1.565,1.583,185773.0
2023-10-12,1.592,1.629,1.556,1.629,102678.0
2023-10-13,1.606,1.606,1.546,1.602,8674.0
2023-10-16,1.602,1.602,1.592,1.592,30345.0
2023-10-17,1.611,1.629,1.602,1.629,9983.0
2023-10-18,1.602,1.602,1.565,1.565,1291.0
2023-10-19,1.611,1.611,1.574,1.574,5842.0
2023-10-20,1.574,1.574,1.551,1.551,27968.0
2023-10-23,1.565,1.602,1.551,1.565,70435.0
2023-10-24,1.565,1.579,1.556,1.556,69582.0
2023-10-25,1.556,1.565,1.546,1.56,104491.0
2023-10-26,1.551,1.569,1.546,1.546,36144.0
2023-10-27,1.583,1.583,1.519,1.519,28335.0
2023-10-30,1.519,1.519,1.51,1.514,45636.0
2023-10-31,1.51,1.531,1.482,1.51,56157.0
2023-11-01,1.519,1.542,1.496,1.523,34411.0
2023-11-02,1.565,1.565,1.468,1.491,258258.0
2023-11-03,1.491,1.5,1.477,1.5,61487.0
2023-11-06,1.477,1.519,1.477,1.5,20840.0
2023-11-07,1.5,1.565,1.491,1.565,5691.0
2023-11-08,1.565,1.588,1.565,1.583,12954.0
2023-11-09,1.629,1.629,1.583,1.583,71538.0
2023-11-10,1.62,1.629,1.569,1.569,2507.0
2023-11-13,1.602,1.602,1.583,1.583,549.0
2023-11-14,1.597,1.597,1.528,1.565,279080.0
2023-11-15,1.565,1.583,1.565,1.583,14874.0
2023-11-16,1.583,1.583,1.565,1.583,4928.0
2023-11-17,1.579,1.583,1.565,1.565,40342.0
2023-11-20,1.565,1.579,1.565,1.565,26447.0
2023-11-21,1.565,1.574,1.556,1.574,50158.0
2023-11-22,1.583,1.592,1.565,1.574,12466.0
2023-11-23,1.583,1.611,1.565,1.565,41434.0
2023-11-24,1.602,1.602,1.574,1.574,504.0
2023-11-27,1.606,1.606,1.579,1.602,4820.0
2023-11-28,1.602,1.602,1.569,1.569,27388.0
2023-11-29,1.581,1.592,1.569,1.592,11654.0
2023-11-30,1.592,1.592,1.565,1.565,159845.0
2023-12-01,1.565,1.565,1.565,1.565,0.0
2023-12-04,1.583,1.583,1.537,1.537,35099.0
2023-12-05,1.537,1.579,1.533,1.56,77657.0
2023-12-06,1.56,1.583,1.56,1.579,100447.0
2023-12-07,1.574,1.611,1.574,1.602,18379.0
2023-12-08,1.602,1.634,1.602,1.611,88336.0
2023-12-11,1.62,1.62,1.606,1.611,32396.0
2023-12-12,1.611,1.611,1.592,1.597,62617.0
2023-12-13,1.611,1.657,1.609,1.657,29640.0
2023-12-14,1.611,1.629,1.574,1.592,167590.0
2023-12-15,1.611,1.62,1.592,1.597,70592.0
2023-12-18,1.597,1.611,1.592,1.592,3904.0
2023-12-19,1.611,1.652,1.602,1.652,20307.0
2023-12-20,1.652,1.652,1.606,1.606,1194.0
2023-12-21,1.638,1.638,1.592,1.592,77508.0
2023-12-22,1.592,1.602,1.592,1.602,20141.0
2023-12-27,1.631,1.631,1.56,1.56,185170.0
2023-12-28,1.605,1.633,1.596,1.619,110670.0
2023-12-29,1.629,1.629,1.596,1.596,372.0
2024-01-02,1.586,1.596,1.586,1.586,3426.0
2024-01-03,1.61,1.61,1.544,1.581,122229.0
2024-01-04,1.583,1.586,1.544,1.586,12833.0
2024-01-05,1.605,1.605,1.577,1.586,10617.0
2024-01-08,1.629,1.629,1.577,1.586,8016.0
2024-01-09,1.591,1.61,1.567,1.567,23267.0
2024-01-10,1.567,1.615,1.567,1.586,23643.0
2024-01-11,1.615,1.615,1.558,1.567,88610.0
2024-01-12,1.605,1.615,1.567,1.577,1508.0
2024-01-15,1.605,1.615,1.567,1.572,11697.0
2024-01-16,1.572,1.652,1.572,1.652,36102.0
2024-01-17,1.624,1.624,1.586,1.596,24154.0
2024-01-18,1.624,1.624,1.596,1.596,24633.0
2024-01-19,1.624,1.624,1.563,1.567,19506.0
2024-01-22,1.567,1.6,1.553,1.558,258798.0
2024-01-23,1.6,1.624,1.6,1.624,137590.0
2024-01-24,1.619,1.652,1.619,1.652,110681.0
2024-01-25,1.648,1.648,1.633,1.633,834.0
2024-01-29,1.615,1.676,1.615,1.662,200693.0
2024-01-30,1.648,1.65,1.61,1.633,70370.0
2024-01-31,1.652,1.652,1.624,1.624,3584.0
2024-02-01,1.629,1.629,1.615,1.629,11745.0
2024-02-02,1.629,1.633,1.61,1.61,52197.0
2024-02-05,1.61,1.61,1.586,1.586,22131.0
2024-02-06,1.61,1.61,1.577,1.577,32731.0
2024-02-07,1.577,1.596,1.567,1.577,60670.0
2024-02-08,1.591,1.596,1.577,1.581,141376.0
2024-02-09,1.581,1.596,1.577,1.591,59912.0
2024-02-12,1.61,1.615,1.596,1.61,55828.0
2024-02-13,1.61,1.624,1.596,1.624,28284.0
2024-02-14,1.605,1.624,1.596,1.596,21515.0
2024-02-15,1.596,1.596,1.581,1.596,9037.0
2024-02-16,1.61,1.61,1.567,1.596,17226.0
2024-02-19,1.596,1.596,1.563,1.572,10535.0
2024-02-20,1.572,1.586,1.567,1.572,34325.0
2024-02-21,1.567,1.591,1.558,1.591,46543.0
2024-02-22,1.558,1.624,1.558,1.624,53293.0
2024-02-23,1.652,1.652,1.605,1.633,60684.0
2024-02-26,1.633,1.657,1.624,1.643,34672.0
2024-02-27,1.61,1.619,1.605,1.605,63367.0
2024-02-28,1.61,1.624,1.596,1.6,29814.0
2024-02-29,1.596,1.619,1.591,1.61,24339.0
2024-03-01,1.615,1.615,1.596,1.6,125541.0
2024-03-04,1.615,1.615,1.581,1.581,82731.0
2024-03-05,1.6,1.624,1.6,1.619,5352.0
2024-03-06,1.624,1.624,1.61,1.624,61662.0
2024-03-07,1.615,1.657,1.615,1.657,130092.0
2024-03-08,1.652,1.671,1.652,1.657,7894.0
2024-03-11,1.662,1.728,1.657,1.714,49279.0
2024-03-12,1.723,1.723,1.681,1.714,83065.0
2024-03-13,1.728,1.728,1.681,1.685,2085.0
2024-03-14,1.685,1.685,1.685,1.685,0.0
2024-03-15,1.69,1.69,1.662,1.662,38234.0
2024-03-18,1.7,1.7,1.671,1.671,43060.0
2024-03-19,1.7,1.7,1.662,1.662,100748.0
2024-03-20,1.671,1.671,1.652,1.662,20007.0
2024-03-21,1.652,1.681,1.629,1.681,68560.0
2024-03-22,1.652,1.652,1.643,1.652,8607.0
2024-03-25,1.657,1.662,1.629,1.629,21834.0
2024-03-26,1.648,1.657,1.643,1.652,34098.0
2024-03-27,1.666,1.671,1.629,1.638,4059.0
2024-03-28,1.629,1.676,1.596,1.596,244814.0
2024-04-02,1.596,1.619,1.591,1.596,47292.0
2024-04-03,1.596,1.619,1.596,1.596,46341.0
2024-04-04,1.624,1.652,1.624,1.652,26428.0
2024-04-05,1.666,1.671,1.652,1.652,12087.0
2024-04-08,1.624,1.643,1.6,1.6,81725.0
2024-04-09,1.61,1.615,1.596,1.596,136833.0
2024-04-10,1.643,1.652,1.619,1.619,102555.0
2024-04-11,1.624,1.624,1.615,1.624,22118.0
2024-04-12,1.624,1.652,1.615,1.648,19330.0
2024-04-15,1.648,1.648,1.633,1.633,20553.0
2024-04-16,1.633,1.638,1.605,1.633,33866.0
2024-04-17,1.615,1.633,1.615,1.633,11895.0
2024-04-18,1.633,1.633,1.633,1.633,521.0
2024-04-19,1.643,1.643,1.615,1.615,28703.0
2024-04-22,1.624,1.643,1.624,1.624,1888.0
2024-04-23,1.619,1.633,1.619,1.619,9252.0
2024-04-24,1.624,1.638,1.624,1.624,10012.0
2024-04-26,1.643,1.643,1.619,1.643,772.0
2024-04-29,1.643,1.652,1.624,1.652,18290.0
2024-04-30,1.643,1.643,1.629,1.643,4171.0
2024-05-01,1.624,1.638,1.619,1.619,3297.0
2024-05-02,1.619,1.652,1.619,1.652,33229.0
2024-05-03,1.643,1.652,1.633,1.652,18085.0
2024-05-06,1.633,1.633,1.633,1.633,1860.0
2024-05-07,1.652,1.652,1.624,1.643,38779.0
2024-05-08,1.643,1.643,1.643,1.643,0.0
2024-05-09,1.643,1.643,1.619,1.624,1821.0
2024-05-10,1.624,1.624,1.624,1.624,843.0
2024-05-13,1.624,1.633,1.624,1.624,11453.0
2024-05-14,1.624,1.643,1.624,1.624,29853.0
2024-05-15,1.643,1.643,1.619,1.624,12204.0
2024-05-16,1.638,1.643,1.624,1.624,11096.0
2024-05-17,1.619,1.619,1.558,1.572,90656.0
2024-05-20,1.586,1.586,1.567,1.581,25663.0
2024-05-21,1.586,1.605,1.586,1.591,21855.0
2024-05-22,1.591,1.6,1.558,1.596,84733.0
2024-05-23,1.558,1.596,1.558,1.596,80346.0
2024-05-24,1.589,1.61,1.581,1.61,33271.0
2024-05-27,1.615,1.638,1.615,1.633,88121.0
2024-05-28,1.638,1.638,1.61,1.633,51394.0
2024-05-29,1.643,1.7,1.633,1.7,81934.0
2024-05-30,1.676,1.7,1.671,1.7,70164.0
2024-05-31,1.7,1.7,1.671,1.7,34951.0
2024-06-03,1.671,1.714,1.662,1.671,160580.0
2024-06-04,1.662,1.7,1.662,1.7,32241.0
2024-06-05,1.666,1.666,1.662,1.662,9124.0
2024-06-06,1.662,1.69,1.652,1.676,10376.0
2024-06-07,1.681,1.69,1.657,1.676,16649.0
2024-06-11,1.676,1.676,1.652,1.652,34044.0
2024-06-12,1.662,1.69,1.662,1.681,47175.0
2024-06-13,1.69,1.69,1.676,1.676,19256.0
2024-06-14,1.676,1.69,1.671,1.69,20434.0
2024-06-17,1.69,1.69,1.676,1.69,7951.0
2024-06-18,1.695,1.695,1.676,1.676,5033.0
2024-06-19,1.69,1.695,1.681,1.695,24388.0
2024-06-20,1.69,1.695,1.685,1.685,6711.0
2024-06-21,1.69,1.7,1.681,1.69,43435.0
2024-06-24,1.69,1.695,1.652,1.652,122432.0
2024-06-25,1.657,1.695,1.638,1.695,33357.0
2024-06-26,1.695,1.695,1.632,1.681,5682.0
2024-06-27,1.683,1.707,1.678,1.683,18806.0
2024-06-28,1.712,1.731,1.683,1.731,44659.0
2024-07-01,1.722,1.731,1.683,1.702,32635.0
2024-07-02,1.683,1.693,1.683,1.688,42258.0
2024-07-03,1.683,1.722,1.683,1.702,87526.0
2024-07-04,1.702,1.702,1.702,1.702,0.0
2024-07-05,1.702,1.77,1.702,1.77,400344.0
2024-07-08,1.765,1.765,1.76,1.765,21400.0
2024-07-09,1.765,1.765,1.741,1.76,9072.0
2024-07-10,1.756,1.76,1.712,1.746,23139.0
2024-07-11,1.76,1.76,1.722,1.76,243831.0
2024-07-12,1.76,1.77,1.741,1.77,23308.0
2024-07-15,1.765,1.77,1.722,1.77,13114.0
2024-07-16,1.77,1.77,1.741,1.751,32296.0
2024-07-17,1.76,1.78,1.76,1.77,27295.0
2024-07-18,1.78,1.78,1.78,1.78,2149.0
2024-07-19,1.78,1.785,1.741,1.741,16305.0
2024-07-22,1.785,1.818,1.746,1.746,24724.0
2024-07-23,1.804,1.838,1.756,1.789,282835.0
2024-07-24,1.809,1.843,1.765,1.838,309736.0
2024-07-25,1.838,1.838,1.828,1.838,1261.0
2024-07-26,1.838,1.935,1.799,1.901,17513.0
2024-07-29,1.935,1.935,1.872,1.886,30242.0
2024-07-30,1.867,1.886,1.852,1.867,63979.0
2024-07-31,1.857,1.877,1.852,1.867,14819.0
2024-08-01,1.867,1.896,1.867,1.886,57030.0
2024-08-02,1.915,1.915,1.843,1.867,367888.0
2024-08-05,1.838,1.891,1.838,1.891,17669.0
2024-08-06,1.896,1.896,1.857,1.891,14918.0
2024-08-07,1.891,1.891,1.867,1.877,3418.0
2024-08-08,1.886,1.886,1.867,1.886,6539.0
2024-08-09,1.867,1.901,1.867,1.896,340168.0
2024-08-12,1.896,1.896,1.886,1.886,50724.0
2024-08-13,1.886,1.915,1.886,1.915,2323.0
2024-08-14,1.915,1.925,1.886,1.925,22966.0
2024-08-15,1.925,2.07,1.901,2.06,61489.0
2024-08-16,2.041,2.109,2.031,2.08,93822.0
2024-08-19,2.099,2.099,2.08,2.08,141735.0
2024-08-20,2.089,2.099,2.041,2.041,123189.0
2024-08-21,2.07,2.109,2.07,2.109,73507.0
2024-08-22,2.08,2.099,2.012,2.099,107635.0
2024-08-23,2.099,2.099,2.08,2.099,100937.0
2024-08-26,2.099,2.099,2.08,2.089,64414.0
2024-08-27,2.089,2.089,2.06,2.08,17902.0
2024-08-28,2.08,2.089,2.07,2.07,494.0
2024-08-29,2.07,2.089,2.07,2.089,617.0
2024-08-30,2.089,2.089,2.06,2.07,13979.0
2024-09-02,2.089,2.089,2.06,2.07,70955.0
2024-09-03,2.075,2.089,2.06,2.07,4340.0
2024-09-04,2.031,2.07,2.031,2.031,45781.0
2024-09-05,2.031,2.089,2.017,2.08,225201.0
2024-09-06,2.031,2.07,2.012,2.041,11500.0
2024-09-09,2.065,2.07,2.041,2.06,260039.0
2024-09-10,2.06,2.06,2.041,2.06,8634.0
2024-09-11,2.06,2.06,2.031,2.06,15456.0
2024-09-12,2.051,2.07,2.041,2.041,22976.0
2024-09-13,2.07,2.099,2.031,2.099,36397.0
2024-09-16,2.089,2.118,2.08,2.118,70910.0
2024-09-17,2.118,2.167,2.08,2.08,385758.0
2024-09-18,2.08,2.089,2.041,2.041,69677.0
2024-09-19,2.08,2.109,2.031,2.06,177139.0
2024-09-20,2.099,2.099,2.046,2.06,223332.0
2024-09-23,2.06,2.06,2.041,2.06,112606.0
2024-09-24,2.06,2.109,2.06,2.08,227373.0
2024-09-25,2.109,2.147,2.109,2.138,47611.0
2024-09-26,2.138,2.138,2.089,2.089,35268.0
2024-09-27,2.118,2.447,2.118,2.205,242941.0
2024-09-30,2.244,2.263,2.215,2.225,51106.0
2024-10-01,2.283,2.292,2.099,2.128,99695.0
2024-10-02,2.128,2.196,2.109,2.128,152221.0
2024-10-03,2.225,2.225,2.128,2.186,35983.0
2024-10-04,2.225,2.225,2.128,2.225,27455.0
2024-10-07,2.225,2.225,2.147,2.167,23308.0
2024-10-08,2.196,2.225,2.176,2.196,44316.0
2024-10-09,2.234,2.273,2.196,2.273,2284.0
2024-10-10,2.273,2.273,2.176,2.205,40779.0
2024-10-11,2.205,2.205,2.186,2.196,21781.0
2024-10-14,2.205,2.225,2.157,2.225,176351.0
2024-10-15,2.225,2.225,2.176,2.205,98991.0
2024-10-16,2.205,2.215,2.157,2.205,27484.0
2024-10-17,2.205,2.215,2.157,2.205,167934.0
2024-10-18,2.215,2.254,2.186,2.225,198580.0
2024-10-21,2.176,2.234,2.109,2.167,94934.0
2024-10-22,2.167,2.176,2.138,2.138,42424.0
2024-10-23,2.138,2.138,2.08,2.109,49715.0
2024-10-24,2.128,2.128,2.06,2.06,106343.0
2024-10-25,2.06,2.118,2.012,2.099,138552.0
2024-10-28,2.041,2.138,2.041,2.128,37476.0
2024-10-29,2.138,2.176,2.08,2.08,28605.0
2024-10-30,2.08,2.138,2.08,2.128,205130.0
2024-10-31,2.118,2.128,2.06,2.128,79298.0
2024-11-01,2.051,2.118,2.051,2.08,16224.0
2024-11-04,2.08,2.099,2.08,2.08,4876.0
2024-11-05,2.089,2.176,2.041,2.118,94259.0
2024-11-06,2.118,2.157,2.08,2.118,12503.0
2024-11-07,2.147,2.147,2.012,2.022,149995.0
2024-11-08,2.089,2.176,2.022,2.051,238680.0
2024-11-11,1.973,2.157,1.964,2.147,207645.0
2024-11-12,2.157,2.205,2.094,2.205,90172.0
2024-11-13,2.099,2.244,2.06,2.244,76964.0
2024-11-14,2.244,2.244,2.157,2.157,34541.0
2024-11-15,2.225,2.336,2.225,2.321,297240.0
2024-11-18,2.321,2.36,2.278,2.321,66858.0
2024-11-19,2.321,2.399,2.321,2.35,250202.0
2024-11-20,2.399,2.399,2.379,2.399,10884.0
2024-11-21,2.418,2.583,2.379,2.418,321463.0
2024-11-22,2.428,2.544,2.409,2.544,330619.0
2024-11-25,2.467,2.515,2.428,2.486,244915.0
2024-11-26,2.515,2.515,2.467,2.476,149820.0
2024-11-27,2.515,2.515,2.409,2.438,138007.0
2024-11-28,2.418,2.554,2.418,2.515,352981.0
2024-11-29,2.428,2.467,2.428,2.467,85723.0
2024-12-02,2.486,2.554,2.476,2.505,148165.0
2024-12-03,2.534,2.534,2.457,2.515,21663.0
2024-12-04,2.515,2.515,2.418,2.418,47349.0
2024-12-05,2.418,2.462,2.37,2.37,196860.0
2024-12-06,2.379,2.423,2.379,2.379,130227.0
2024-12-09,2.418,2.418,2.341,2.341,36015.0
2024-12-10,2.384,2.399,2.321,2.36,429648.0
2024-12-11,2.36,2.399,2.321,2.379,135330.0
2024-12-12,2.389,2.418,2.341,2.389,126908.0
2024-12-13,2.418,2.418,2.341,2.379,28734.0
2024-12-16,2.399,2.428,2.379,2.379,97650.0
2024-12-17,2.389,2.428,2.375,2.418,468260.0
2024-12-18,2.418,2.438,2.331,2.418,631177.0
2024-12-19,2.418,2.428,2.389,2.428,155099.0
2024-12-20,2.428,2.428,2.37,2.379,106372.0
2024-12-23,2.379,2.447,2.234,2.418,144444.0
2024-12-24,2.418,2.418,2.321,2.321,56897.0
2024-12-27,2.331,2.4,2.331,2.35,82166.0
2024-12-30,2.42,2.429,2.36,2.41,65809.0
2024-12-31,2.439,2.439,2.321,2.429,77787.0
2025-01-02,2.429,2.429,2.36,2.37,45921.0
2025-01-03,2.37,2.469,2.331,2.41,56275.0
2025-01-06,2.429,2.439,2.35,2.41,49746.0
2025-01-07,2.4,2.41,2.321,2.321,15178.0
2025-01-08,2.341,2.36,2.301,2.301,13482.0
2025-01-09,2.232,2.42,2.232,2.42,82110.0
2025-01-10,2.35,2.429,2.35,2.4,87272.0
2025-01-13,2.429,2.459,2.36,2.42,143552.0
2025-01-14,2.429,2.429,2.321,2.35,93977.0
2025-01-15,2.35,2.39,2.281,2.37,144474.0
2025-01-16,2.38,2.429,2.331,2.429,249277.0
2025-01-17,2.429,2.439,2.4,2.4,37900.0
2025-01-20,2.41,2.415,2.35,2.35,40390.0
2025-01-21,2.321,2.41,2.321,2.35,185800.0
2025-01-22,2.37,2.37,2.321,2.321,121810.0
2025-01-23,2.331,2.36,2.222,2.35,131807.0
2025-01-24,2.35,2.37,2.271,2.37,32110.0
2025-01-28,2.37,2.37,2.262,2.271,8408.0
2025-01-29,2.252,2.35,2.252,2.35,49401.0
2025-01-30,2.331,2.42,2.331,2.42,75251.0
2025-01-31,2.41,2.558,2.331,2.558,94308.0
2025-02-03,2.469,2.558,2.449,2.499,353857.0
2025-02-04,2.508,2.508,2.42,2.469,216369.0
2025-02-05,2.499,2.508,2.469,2.508,819488.0
2025-02-06,2.508,2.755,2.489,2.538,146064.0
2025-02-07,2.578,2.578,2.479,2.568,118318.0
2025-02-10,2.568,2.568,2.449,2.538,288492.0
2025-02-11,2.568,2.568,2.449,2.508,48368.0
2025-02-12,2.518,2.518,2.41,2.449,46723.0
2025-02-13,2.449,2.499,2.39,2.39,45364.0
2025-02-14,2.508,2.578,2.508,2.548,304660.0
2025-02-17,2.568,2.597,2.508,2.568,255665.0
2025-02-18,2.558,2.587,2.508,2.578,127986.0
2025-02-19,2.543,2.548,2.469,2.469,53567.0
2025-02-20,2.587,2.716,2.568,2.667,597709.0
2025-02-21,2.716,2.746,2.667,2.736,235955.0
2025-02-24,2.736,2.755,2.667,2.696,222207.0
2025-02-25,2.706,2.765,2.676,2.765,98190.0
2025-02-26,2.765,2.765,2.657,2.706,205978.0
2025-02-27,2.706,2.706,2.607,2.647,50677.0
2025-02-28,2.617,2.706,2.607,2.667,169001.0
2025-03-03,2.597,2.667,2.597,2.667,48018.0
2025-03-04,2.667,2.667,2.568,2.587,76209.0
2025-03-05,2.587,2.686,2.538,2.647,233442.0
2025-03-06,2.647,2.706,2.637,2.686,191600.0
2025-03-07,2.696,2.696,2.647,2.676,166153.0
2025-03-10,2.676,2.676,2.607,2.627,25596.0
2025-03-11,2.647,2.647,2.538,2.548,45118.0
2025-03-12,2.617,2.617,2.508,2.568,12311.0
2025-03-13,2.528,2.568,2.489,2.518,76622.0
2025-03-14,2.518,2.597,2.518,2.528,4475.0
2025-03-17,2.528,2.657,2.518,2.647,145442.0
2025-03-18,2.627,2.667,2.607,2.667,191868.0
2025-03-19,2.667,2.686,2.617,2.627,31480.0
2025-03-20,2.667,2.686,2.627,2.667,47903.0
2025-03-21,2.667,2.686,2.627,2.686,12389.0
2025-03-24,2.667,2.686,2.667,2.686,25684.0
2025-03-25,2.686,2.736,2.617,2.617,40116.0
2025-03-26,2.637,2.726,2.627,2.726,19961.0
2025-03-27,2.726,2.726,2.637,2.706,33083.0
2025-03-28,2.726,2.726,2.667,2.667,14392.0
2025-03-31,2.667,2.765,2.627,2.755,116820.0
2025-04-01,2.755,2.854,2.696,2.785,374543.0
2025-04-02,2.854,3.042,2.815,2.953,101524.0
2025-04-03,2.963,2.973,2.874,2.913,102419.0
2025-04-04,2.864,2.923,2.834,2.884,90867.0
2025-04-07,2.805,2.894,2.617,2.834,199796.0
2025-04-08,2.864,2.904,2.795,2.844,126938.0
2025-04-09,2.844,2.854,2.746,2.854,98772.0
2025-04-10,2.963,3.141,2.963,3.012,545117.0
2025-04-11,2.963,2.963,2.854,2.953,101765.0
2025-04-14,2.963,2.983,2.894,2.933,142565.0
2025-04-15,2.983,3.032,2.973,3.012,156657.0
2025-04-16,3.002,3.002,2.923,2.963,736475.0
2025-04-17,3.012,3.032,2.923,2.963,148323.0
2025-04-22,2.963,3.081,2.963,2.992,144342.0
2025-04-23,3.042,3.052,2.992,3.002,112509.0
2025-04-24,3.012,3.081,3.002,3.002,220859.0
2025-04-28,2.992,3.141,2.983,3.121,138995.0
2025-04-29,3.111,3.21,3.091,3.111,252947.0
2025-04-30,3.091,3.141,3.002,3.052,430860.0
2025-05-01,3.062,3.111,2.983,3.081,203869.0
2025-05-02,3.16,3.16,3.032,3.101,80624.0
2025-05-05,3.15,3.16,2.992,3.012,199458.0
2025-05-06,3.012,3.081,2.963,3.012,173585.0
2025-05-07,3.012,3.062,3.002,3.042,26609.0
2025-05-08,3.042,3.071,3.002,3.022,103830.0
2025-05-09,3.032,3.042,3.012,3.032,118581.0
2025-05-12,3.052,3.052,2.973,2.973,93052.0
2025-05-13,3.012,3.012,2.963,2.963,92834.0
2025-05-14,3.042,3.042,2.963,2.963,76389.0
2025-05-15,2.963,2.963,2.963,2.963,0.0
2025-05-16,3.042,3.249,2.973,3.2,503306.0
2025-05-19,3.269,3.397,3.111,3.21,554921.0
2025-05-20,3.308,3.417,3.22,3.387,432135.0
2025-05-21,3.457,3.506,3.328,3.368,726503.0
2025-05-22,3.457,3.457,3.259,3.358,301519.0
2025-05-23,3.338,3.358,3.259,3.348,170861.0
2025-05-26,3.358,3.417,3.299,3.407,301095.0
2025-05-27,3.358,3.427,3.308,3.397,221789.0
2025-05-28,3.397,3.417,3.328,3.407,259318.0
2025-05-29,3.407,3.407,3.333,3.368,259782.0
2025-05-30,3.407,3.437,3.328,3.378,206405.0
2025-06-02,3.378,3.417,3.348,3.397,171819.0
2025-06-03,3.358,3.427,3.358,3.407,137882.0
2025-06-04,3.437,3.536,3.427,3.516,241069.0
2025-06-05,3.555,3.694,3.506,3.545,222717.0
2025-06-06,3.615,3.684,3.536,3.654,226556.0
2025-06-10,3.654,3.733,3.595,3.713,388917.0
2025-06-11,3.703,3.792,3.644,3.703,502304.0
2025-06-12,3.773,3.773,3.664,3.703,56028.0
2025-06-13,3.703,3.703,3.565,3.605,242426.0
2025-06-16,3.595,3.634,3.555,3.575,148186.0
2025-06-17,3.555,3.664,3.466,3.634,241510.0
2025-06-18,3.664,3.763,3.595,3.733,312297.0
2025-06-19,3.733,3.822,3.644,3.753,226666.0
2025-06-20,3.753,3.812,3.644,3.802,133129.0
2025-06-23,3.802,3.822,3.713,3.802,146349.0
2025-06-24,3.822,3.891,3.763,3.871,450100.0
2025-06-25,3.832,3.94,3.753,3.921,735052.0
2025-06-26,3.9,4.01,3.84,3.98,312017.0
2025-06-27,4.04,4.04,3.92,3.99,419025.0
2025-06-30,3.99,4.005,3.93,3.95,381110.0
2025-07-01,3.88,3.97,3.85,3.9,661191.0
2025-07-02,3.92,3.96,3.83,3.85,415272.0
2025-07-03,3.88,3.92,3.77,3.82,452453.0
2025-07-04,3.89,3.91,3.72,3.82,419651.0
2025-07-07,3.77,3.85,3.73,3.81,212457.0
2025-07-08,3.84,3.84,3.76,3.81,84642.0
2025-07-09,3.81,3.81,3.73,3.78,121092.0
2025-07-10,3.78,3.9,3.77,3.85,198414.0
2025-07-11,3.86,3.94,3.8,3.94,295285.0
2025-07-14,3.94,3.96,3.89,3.91,169813.0
2025-07-15,3.94,3.94,3.85,3.89,95948.0
2025-07-16,3.94,3.94,3.76,3.82,149714.0
2025-07-17,3.85,3.87,3.82,3.83,164360.0
2025-07-18,3.86,3.97,3.84,3.89,389119.0
2025-07-21,3.89,3.91,3.81,3.87,326485.0
2025-07-22,3.88,3.905,3.86,3.88,400947.0
2025-07-23,3.9,3.9,3.79,3.84,346114.0
2025-07-24,3.84,3.88,3.78,3.85,311961.0
2025-07-25,3.84,3.89,3.82,3.85,301178.0
2025-07-28,3.85,3.9,3.81,3.9,297400.0
2025-07-29,3.85,3.92,3.82,3.84,360369.0
2025-07-30,3.86,3.97,3.86,3.92,515900.0
2025-07-31,3.92,3.98,3.88,3.95,334659.0
2025-08-01,3.97,4.05,3.93,4.01,390898.0
2025-08-04,4.05,4.08,3.97,4.05,364080.0
2025-08-05,4.09,4.16,4.04,4.12,403437.0
2025-08-06,4.12,4.12,4.07,4.07,303938.0
2025-08-07,4.1,4.13,4.06,4.09,379868.0
2025-08-08,4.09,4.09,4.0,4.02,310450.0
2025-08-11,4.04,4.04,3.92,3.94,249552.0
2025-08-12,3.94,3.95,3.88,3.92,407632.0
2025-08-13,3.92,3.99,3.83,3.87,388458.0
2025-08-14,3.86,3.98,3.82,3.93,469300.0
2025-08-15,3.9,3.94,3.88,3.9,400590.0
2025-08-18,3.89,3.96,3.82,3.93,450212.0
2025-08-19,3.9,4.0,3.88,3.95,512700.0
2025-08-20,3.9,4.01,3.9,4.01,391745.0
2025-08-21,4.04,4.32,4.04,4.32,633700.0
2025-08-22,4.28,4.3,4.11,4.17,846621.0
2025-08-25,4.19,4.295,4.19,4.22,350008.0
2025-08-26,4.25,4.37,4.22,4.3,292818.0
2025-08-27,4.35,4.35,4.22,4.3,222883.0
2025-08-28,4.32,4.46,4.29,4.32,507861.0
2025-08-29,4.33,4.45,4.28,4.34,471424.0
2025-09-01,4.34,4.36,4.28,4.3,338182.0
2025-09-02,4.25,4.3,4.21,4.25,334993.0
2025-09-03,4.21,4.36,4.21,4.3,402316.0
2025-09-04,4.3,4.37,4.27,4.3,151384.0
2025-09-05,4.3,4.36,4.25,4.28,270065.0
2025-09-08,4.36,4.47,4.3,4.4,1042105.0
2025-09-09,4.4,4.45,4.36,4.37,525088.0
2025-09-10,4.38,4.4,4.31,4.33,355014.0
2025-09-11,4.34,4.37,4.3,4.34,454939.0
2025-09-12,4.36,4.38,4.3,4.35,276862.0
2025-09-15,4.35,4.355,4.21,4.31,416518.0
2025-09-16,4.33,4.37,4.28,4.34,481371.0
2025-09-17,4.3,4.33,4.2,4.21,250805.0
2025-09-18,4.22,4.3,4.11,4.27,483597.0
2025-09-19,4.36,4.36,4.14,4.34,14361652.0
2025-09-22,4.3,4.36,4.22,4.22,339215.0
2025-09-23,4.2,4.37,4.175,4.32,349516.0
2025-09-24,4.3,4.45,4.27,4.45,358427.0
2025-09-25,4.4,4.52,4.34,4.48,732781.0
2025-09-26,4.52,4.75,4.51,4.7,450525.0
2025-09-29,4.7,4.72,4.635,4.69,391292.0
2025-09-30,4.71,4.72,4.64,4.68,157595.0
2025-10-01,4.6,4.69,4.6,4.65,131622.0
2025-10-02,4.65,4.71,4.62,4.65,173680.0
2025-10-03,4.69,4.83,4.67,4.78,703379.0
2025-10-06,4.81,4.86,4.73,4.76,105556.0
2025-10-07,4.77,4.81,4.68,4.75,207431.0
2025-10-08,4.72,4.73,4.64,4.64,142488.0
2025-10-09,4.64,4.7,4.55,4.62,167001.0
2025-10-10,4.63,4.63,4.53,4.6,365763.0
2025-10-13,4.51,4.6,4.44,4.6,127864.0
2025-10-14,4.59,4.62,4.54,4.56,188776.0
2025-10-15,4.59,4.62,4.53,4.56,236987.0
2025-10-16,4.55,5.08,4.515,4.98,1434466.0
2025-10-17,4.8,5.11,4.76,5.05,199563.0
2025-10-20,5.05,5.11,5.0,5.06,340968.0
2025-10-21,5.07,5.17,5.03,5.13,397327.0
2025-10-22,5.2,5.24,5.02,5.16,315611.0
2025-10-23,5.12,5.315,5.08,5.25,315900.0
2025-10-24,5.29,5.41,5.255,5.4,432602.0
2025-10-27,5.4,5.52,5.36,5.39,442912.0
2025-10-28,5.41,5.41,5.2,5.21,221895.0
2025-10-29,5.15,5.39,5.14,5.19,213615.0
2025-10-30,5.09,5.25,5.05,5.09,337809.0
2025-10-31,5.12,5.4,5.12,5.28,434168.0
2025-11-03,5.19,5.34,5.17,5.25,150043.0
2025-11-04,5.24,5.29,5.2,5.25,233112.0
2025-11-05,5.25,5.26,5.14,5.18,321364.0
2025-11-06,5.15,5.33,5.12,5.26,254717.0
2025-11-07,5.23,5.26,5.03,5.05,373158.0
2025-11-10,5.03,5.17,5.0,5.09,381496.0
2025-11-11,5.08,5.25,4.97,5.25,436312.0
2025-11-12,5.25,5.28,5.17,5.2,89218.0
2025-11-13,5.28,5.39,5.1,5.39,281955.0
2025-11-14,5.05,5.31,5.05,5.15,335841.0
2025-11-17,5.15,5.31,5.06,5.22,271257.0
2025-11-18,5.3,5.3,5.05,5.15,135060.0
2025-11-19,5.15,5.18,5.06,5.09,113998.0
2025-11-20,5.04,5.28,5.04,5.25,172386.0
2025-11-21,5.2,5.29,5.02,5.22,354842.0
2025-11-24,5.26,5.54,5.26,5.4,754780.0
2025-11-25,5.47,5.48,5.34,5.37,263997.0
2025-11-26,5.36,5.42,5.31,5.39,227177.0