Date,Open,High,Low,Close,Volume
2005-05-04,0.7666659857171481,0.833333005220309,0.7666659857171481,0.833333005220309,63000.0
2005-05-05,0.833333005220309,0.9666659713430378,0.833333005220309,0.8500000134158363,74692.0
2005-05-06,0.8666660083324149,0.9499999764264592,0.8666660083324149,0.9499999764264592,20100.0
2005-05-09,0.9333329682309316,1.1333329538568215,0.9333329682309316,1.033332931241555,82364.0
2005-05-10,1.0666659939583047,1.1666660165735716,1.033332931241555,1.149999962052349,112200.0
2005-05-11,1.1666660165735716,1.1666660165735716,1.1000000103493597,1.1000000103493597,29910.0
2005-05-12,1.116665945661294,1.333332999087355,1.116665945661294,1.2999999363706052,84090.0
2005-05-13,1.2333329764720884,1.433333021702622,0.9999999877340926,1.1666660165735716,112342.0
2005-05-16,1.083333002153832,1.083333002153832,1.033332931241555,1.033332931241555,19800.0
2005-05-17,0.9999999877340926,0.9999999877340926,0.8833330165279424,0.8833330165279424,41250.0
2005-05-18,0.8999999651188257,0.8999999651188257,0.8666660083324149,0.8999999651188257,26167.0
2005-05-19,0.9833329795385652,0.9833329795385652,0.8999999651188257,0.8999999651188257,35332.0
2005-05-20,0.8999999651188257,0.9666659713430378,0.8999999651188257,0.9666659713430378,1551.0
2005-05-23,0.9666659713430378,0.9666659713430378,0.9666659713430378,0.9666659713430378,0.0
2005-05-24,0.833333005220309,0.8500000134158363,0.8000000021082029,0.8000000021082029,56700.0
2005-05-25,0.7833329939126755,0.7833329939126755,0.7666659857171481,0.7833329939126755,39000.0
2005-05-26,0.7666659857171481,0.7666659857171481,0.7333329826050421,0.7333329826050421,13410.0
2005-05-27,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,17941.0
2005-05-30,0.8500000134158363,0.8500000134158363,0.833333005220309,0.833333005220309,26248.0
2005-05-31,0.833333005220309,0.833333005220309,0.8166659970247815,0.8166659970247815,9900.0
2005-06-01,0.8166659970247815,0.833333005220309,0.8166659970247815,0.833333005220309,39600.0
2005-06-02,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,0.0
2005-06-03,0.8166659970247815,0.8166659970247815,0.7833329939126755,0.7833329939126755,22500.0
2005-06-06,0.7833329939126755,0.7833329939126755,0.7833329939126755,0.7833329939126755,1500.0
2005-06-07,0.833333005220309,0.8500000134158363,0.833333005220309,0.8500000134158363,6825.0
2005-06-08,0.8500000134158363,0.8833330165279424,0.833333005220309,0.8500000134158363,49351.0
2005-06-09,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,1425.0
2005-06-10,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,31200.0
2005-06-14,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,600.0
2005-06-15,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,17925.0
2005-06-16,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,7500.0
2005-06-17,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,3000.0
2005-06-20,0.8833330165279424,0.8999999651188257,0.8833330165279424,0.8999999651188257,5250.0
2005-06-21,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.0
2005-06-22,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.0
2005-06-23,0.8500000134158363,0.8833330165279424,0.8500000134158363,0.8833330165279424,29250.0
2005-06-24,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,5707.0
2005-06-27,0.8500000134158363,0.8833330165279424,0.8500000134158363,0.8833330165279424,7042.0
2005-06-28,0.8833330165279424,0.8833330165279424,0.8833330165279424,0.8833330165279424,0.0
2005-06-29,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,3000.0
2005-06-30,0.7833329939126755,0.7833329939126755,0.7833329939126755,0.7833329939126755,16500.0
2005-07-01,0.7833329939126755,0.7833329939126755,0.7666659857171481,0.7666659857171481,9000.0
2005-07-04,0.7666659857171481,0.7666659857171481,0.7666659857171481,0.7666659857171481,0.0
2005-07-05,0.7666659857171481,0.7666659857171481,0.7666659857171481,0.7666659857171481,31125.0
2005-07-06,0.8000000021082029,0.833333005220309,0.7666659857171481,0.7666659857171481,14173.0
2005-07-07,0.7666659857171481,0.7666659857171481,0.7333329826050421,0.7333329826050421,6000.0
2005-07-08,0.7333329826050421,0.7333329826050421,0.6333330195944192,0.6333330195944192,15000.0
2005-07-11,0.6333330195944192,0.6333330195944192,0.6333330195944192,0.6333330195944192,0.0
2005-07-12,0.6333330195944192,0.6333330195944192,0.6333330195944192,0.6333330195944192,0.0
2005-07-13,0.7333329826050421,0.7333329826050421,0.7333329826050421,0.7333329826050421,6000.0
2005-07-14,0.7333329826050421,0.7666659857171481,0.7333329826050421,0.7666659857171481,31500.0
2005-07-15,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,30000.0
2005-07-18,0.8000000021082029,0.833333005220309,0.8000000021082029,0.833333005220309,40800.0
2005-07-19,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,0.0
2005-07-20,0.833333005220309,0.8833330165279424,0.833333005220309,0.8833330165279424,26326.0
2005-07-21,0.8500000134158363,0.8500000134158363,0.833333005220309,0.833333005220309,15000.0
2005-07-22,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,0.0
2005-07-25,0.8833330165279424,0.8833330165279424,0.8000000021082029,0.8666660083324149,28057.0
2005-07-26,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2005-07-27,0.8666660083324149,0.9833329795385652,0.8666660083324149,0.9833329795385652,37401.0
2005-07-28,0.9833329795385652,0.9999999877340926,0.9666659713430378,0.9999999877340926,26880.0
2005-07-29,0.9833329795385652,0.9833329795385652,0.9833329795385652,0.9833329795385652,7800.0
2005-08-01,0.9833329795385652,0.9833329795385652,0.8999999651188257,0.8999999651188257,16290.0
2005-08-02,0.8666660083324149,0.8999999651188257,0.8666660083324149,0.8666660083324149,11759.0
2005-08-03,0.9333329682309316,0.9499999764264592,0.9333329682309316,0.9499999764264592,15000.0
2005-08-04,0.9833329795385652,0.9999999877340926,0.8999999651188257,0.8999999651188257,30035.0
2005-08-05,0.9499999764264592,1.033332931241555,0.9499999764264592,1.033332931241555,35183.0
2005-08-08,1.033332931241555,1.033332931241555,1.033332931241555,1.033332931241555,26550.0
2005-08-09,1.033332931241555,1.033332931241555,1.033332931241555,1.033332931241555,9450.0
2005-08-10,1.033332931241555,1.033332931241555,1.033332931241555,1.033332931241555,2250.0
2005-08-11,0.9833329795385652,0.9833329795385652,0.9166659600354043,0.9166659600354043,9269.0
2005-08-12,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.9166659600354043,6000.0
2005-08-15,0.9666659713430378,0.9666659713430378,0.9666659713430378,0.9666659713430378,1500.0
2005-08-16,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.8999999651188257,7.0
2005-08-17,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.0
2005-08-18,0.9999999877340926,1.033332931241555,0.9166659600354043,1.033332931241555,63300.0
2005-08-19,0.9833329795385652,1.016666042255315,0.9833329795385652,0.9999999877340926,39000.0
2005-08-22,1.016666042255315,1.016666042255315,1.016666042255315,1.016666042255315,6000.0
2005-08-23,1.016666042255315,1.016666042255315,0.9333329682309316,0.9333329682309316,6900.0
2005-08-24,0.9333329682309316,0.9333329682309316,0.9333329682309316,0.9333329682309316,0.0
2005-08-25,0.9999999877340926,1.016666042255315,0.9999999877340926,0.9999999877340926,35100.0
2005-08-26,0.9999999877340926,0.9999999877340926,0.9666659713430378,0.9666659713430378,14400.0
2005-08-29,0.9333329682309316,0.9499999764264592,0.8666660083324149,0.8666660083324149,24000.0
2005-08-30,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2005-08-31,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.9499999764264592,12000.0
2005-09-01,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.9499999764264592,1500.0
2005-09-02,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.0
2005-09-05,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.0
2005-09-06,0.9666659713430378,0.9833329795385652,0.9666659713430378,0.9666659713430378,23100.0
2005-09-07,0.9666659713430378,0.9833329795385652,0.9666659713430378,0.9833329795385652,12750.0
2005-09-08,0.9999999877340926,1.033332931241555,0.9666659713430378,0.9999999877340926,51630.0
2005-09-09,0.9999999877340926,0.9999999877340926,0.9666659713430378,0.9666659713430378,20100.0
2005-09-12,0.9666659713430378,0.9666659713430378,0.9666659713430378,0.9666659713430378,0.0
2005-09-13,1.033332931241555,1.033332931241555,1.033332931241555,1.033332931241555,12000.0
2005-09-14,1.0666659939583047,1.0666659939583047,1.0666659939583047,1.0666659939583047,9090.0
2005-09-15,1.0666659939583047,1.0666659939583047,1.0666659939583047,1.0666659939583047,12810.0
2005-09-16,1.0666659939583047,1.1333329538568215,1.0666659939583047,1.1333329538568215,21000.0
2005-09-19,1.1333329538568215,1.149999962052349,1.116665945661294,1.149999962052349,36000.0
2005-09-20,1.149999962052349,1.2333329764720884,1.149999962052349,1.2333329764720884,35631.0
2005-09-21,1.2333329764720884,1.2333329764720884,1.1666660165735716,1.2000000329646263,43500.0
2005-09-22,1.2499999846676155,1.2499999846676155,1.2333329764720884,1.2499999846676155,13500.0
2005-09-23,1.2000000329646263,1.499999981601139,1.2000000329646263,1.433333021702622,68947.0
2005-09-26,1.4666659652100842,1.9999999754681848,1.4666659652100842,1.6000000042164058,93090.0
2005-09-27,1.6499999559193952,1.6499999559193952,1.3500000072828826,1.3500000072828826,82288.0
2005-09-28,1.433333021702622,1.433333021702622,1.3500000072828826,1.3500000072828826,42000.0
2005-09-29,1.399999958985872,1.499999981601139,1.399999958985872,1.433333021702622,43725.0
2005-09-30,1.433333021702622,1.433333021702622,1.399999958985872,1.399999958985872,26082.0
2005-10-03,1.4500000298981497,1.4666659652100842,1.4500000298981497,1.4500000298981497,10278.0
2005-10-04,1.4666659652100842,1.5833329960208782,1.399999958985872,1.4166660135070948,61954.0
2005-10-05,1.4166660135070948,1.433333021702622,1.399999958985872,1.433333021702622,24735.0
2005-10-06,1.4666659652100842,1.4666659652100842,1.433333021702622,1.433333021702622,14551.0
2005-10-07,1.433333021702622,1.433333021702622,1.366665942594817,1.366665942594817,8400.0
2005-10-10,1.366665942594817,1.366665942594817,1.366665942594817,1.366665942594817,132.0
2005-10-11,1.2666660391888385,1.2666660391888385,1.1666660165735716,1.1666660165735716,36160.0
2005-10-12,1.1666660165735716,1.1666660165735716,1.1666660165735716,1.1666660165735716,0.0
2005-10-13,1.2000000329646263,1.2499999846676155,1.2000000329646263,1.2499999846676155,7500.0
2005-10-14,1.366665942594817,1.366665942594817,1.333332999087355,1.366665942594817,21000.0
2005-10-17,1.333332999087355,1.333332999087355,1.333332999087355,1.333332999087355,7455.0
2005-10-18,1.333332999087355,1.333332999087355,1.333332999087355,1.333332999087355,645.0
2005-10-19,1.2666660391888385,1.2666660391888385,1.2666660391888385,1.2666660391888385,1500.0
2005-10-20,1.2666660391888385,1.2666660391888385,1.2333329764720884,1.2333329764720884,6000.0
2005-10-21,1.1666660165735716,1.1666660165735716,1.1666660165735716,1.1666660165735716,3000.0
2005-10-24,1.1666660165735716,1.1666660165735716,1.1666660165735716,1.1666660165735716,208.0
2005-10-25,1.1666660165735716,1.1666660165735716,1.1666660165735716,1.1666660165735716,0.0
2005-10-26,1.0666659939583047,1.0666659939583047,1.0666659939583047,1.0666659939583047,900.0
2005-10-27,1.1666660165735716,1.2833329281750778,1.1666660165735716,1.2833329281750778,11191.0
2005-10-28,1.1666660165735716,1.1666660165735716,1.1666660165735716,1.1666660165735716,3000.0
2005-10-31,1.0666659939583047,1.0666659939583047,1.0666659939583047,1.0666659939583047,3000.0
2005-11-01,1.0666659939583047,1.0666659939583047,1.0666659939583047,1.0666659939583047,0.0
2005-11-02,1.083333002153832,1.083333002153832,1.083333002153832,1.083333002153832,0.0
2005-11-03,1.083333002153832,1.083333002153832,1.083333002153832,1.083333002153832,0.0
2005-11-04,1.1333329538568215,1.1333329538568215,1.1333329538568215,1.1333329538568215,7500.0
2005-11-07,1.116665945661294,1.116665945661294,1.0666659939583047,1.0666659939583047,7500.0
2005-11-08,0.9999999877340926,1.0666659939583047,0.9999999877340926,1.0666659939583047,15600.0
2005-11-09,0.9666659713430378,0.9666659713430378,0.8666660083324149,0.8666660083324149,15600.0
2005-11-10,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,5625.0
2005-11-11,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,20100.0
2005-11-14,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,1384.0
2005-11-15,0.8500000134158363,0.8666660083324149,0.8500000134158363,0.8666660083324149,15000.0
2005-11-16,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2005-11-17,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,30000.0
2005-11-18,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,0.0
2005-11-21,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,3000.0
2005-11-22,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,0.0
2005-11-23,0.7333329826050421,0.8666660083324149,0.7333329826050421,0.833333005220309,31107.0
2005-11-24,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,0.0
2005-11-25,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,15960.0
2005-11-28,0.833333005220309,0.9166659600354043,0.833333005220309,0.9166659600354043,18000.0
2005-11-29,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.0
2005-11-30,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.8999999651188257,0.0
2005-12-01,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,2400.0
2005-12-02,0.7833329939126755,0.7833329939126755,0.7833329939126755,0.7833329939126755,6000.0
2005-12-05,0.7833329939126755,0.7833329939126755,0.7833329939126755,0.7833329939126755,1500.0
2005-12-06,0.7833329939126755,0.7833329939126755,0.7833329939126755,0.7833329939126755,0.0
2005-12-07,0.8000000021082029,0.8000000021082029,0.8000000021082029,0.8000000021082029,13500.0
2005-12-08,0.8000000021082029,0.8000000021082029,0.7333329826050421,0.7333329826050421,5308.0
2005-12-09,0.8000000021082029,0.8000000021082029,0.8000000021082029,0.8000000021082029,630.0
2005-12-12,0.8000000021082029,0.8000000021082029,0.8000000021082029,0.8000000021082029,30000.0
2005-12-13,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,900.0
2005-12-14,0.7333329826050421,0.7333329826050421,0.7333329826050421,0.7333329826050421,2700.0
2005-12-15,0.7333329826050421,0.7333329826050421,0.7333329826050421,0.7333329826050421,0.0
2005-12-16,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,4800.0
2005-12-19,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,0.0
2005-12-20,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,0.0
2005-12-21,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,0.0
2005-12-22,0.6666659631018812,0.6666659631018812,0.6666659631018812,0.6666659631018812,3000.0
2005-12-23,0.6666659631018812,0.6666659631018812,0.6666659631018812,0.6666659631018812,0.0
2005-12-28,0.6666659631018812,0.6666659631018812,0.6666659631018812,0.6666659631018812,0.0
2005-12-29,0.699999979492936,0.699999979492936,0.699999979492936,0.699999979492936,5640.0
2005-12-30,0.8000000021082029,0.8000000021082029,0.8000000021082029,0.8000000021082029,6870.0
2006-01-03,0.833333005220309,1.033332931241555,0.833333005220309,0.9666659713430378,203977.0
2006-01-04,0.9999999877340926,0.9999999877340926,0.9666659713430378,0.9666659713430378,75904.0
2006-01-05,0.8833330165279424,0.8833330165279424,0.8833330165279424,0.8833330165279424,9000.0
2006-01-06,0.8833330165279424,0.8833330165279424,0.8833330165279424,0.8833330165279424,2400.0
2006-01-09,0.8833330165279424,0.8833330165279424,0.8666660083324149,0.8666660083324149,2100.0
2006-01-10,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,9000.0
2006-01-11,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2006-01-12,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2006-01-13,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2006-01-16,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.0
2006-01-17,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2006-01-18,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2006-01-19,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.8666660083324149,0.0
2006-01-20,0.7666659857171481,0.833333005220309,0.7666659857171481,0.833333005220309,5069.0
2006-01-23,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,0.0
2006-01-24,0.7666659857171481,0.7666659857171481,0.7666659857171481,0.7666659857171481,9555.0
2006-01-25,0.8000000021082029,0.8500000134158363,0.8000000021082029,0.833333005220309,13500.0
2006-01-27,0.833333005220309,0.833333005220309,0.833333005220309,0.833333005220309,0.0
2006-01-30,0.7666659857171481,0.7666659857171481,0.7666659857171481,0.7666659857171481,5550.0
2006-01-31,0.7666659857171481,0.7666659857171481,0.7666659857171481,0.7666659857171481,4950.0
2006-02-01,0.8166659970247815,0.8166659970247815,0.8166659970247815,0.8166659970247815,1200.0
2006-02-02,0.8000000021082029,0.8000000021082029,0.7666659857171481,0.7666659857171481,13170.0
2006-02-03,0.7666659857171481,1.033332931241555,0.7666659857171481,1.033332931241555,69599.0
2006-02-06,1.033332931241555,1.1333329538568215,0.9999999877340926,0.9999999877340926,31541.0
2006-02-07,0.9999999877340926,1.033332931241555,0.9499999764264592,0.9499999764264592,37080.0
2006-02-08,0.9499999764264592,0.9499999764264592,0.9333329682309316,0.9499999764264592,33000.0
2006-02-09,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.0
2006-02-10,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.9499999764264592,0.0
2006-02-13,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.9166659600354043,15570.0
2006-02-14,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.9166659600354043,1680.0
2006-02-15,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.9166659600354043,1320.0
2006-02-16,0.9166659600354043,0.9166659600354043,0.9166659600354043,0.9166659600354043,4500.0
2006-02-17,0.9166659600354043,0.9166659600354043,0.8500000134158363,0.8500000134158363,25500.0
2006-02-20,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.0
2006-02-21,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.0
2006-02-22,0.8500000134158363,0.8500000134158363,0.8500000134158363,0.8500000134158363,30000.0
2006-02-23,0.8999999651188257,0.9999999877340926,0.8999999651188257,0.9999999877340926,9300.0
2006-02-24,0.9999999877340926,1.116665945661294,0.9999999877340926,1.0666659939583047,71059.0
2006-02-27,0.9999999877340926,0.9999999877340926,0.9999999877340926,0.9999999877340926,14700.0
2006-02-28,1.1000000103493597,1.183333024769099,1.1000000103493597,1.183333024769099,89331.0
2006-03-01,1.2333329764720884,1.2333329764720884,1.1000000103493597,1.1000000103493597,90668.0
2006-03-02,1.183333024769099,1.2999999363706052,1.183333024769099,1.2999999363706052,31100.0
2006-03-03,1.183333024769099,1.216665968276561,1.183333024769099,1.183333024769099,81900.0
2006-03-06,1.2000000329646263,1.2666660391888385,1.2000000329646263,1.2666660391888385,11130.0
2006-03-07,1.2000000329646263,1.2000000329646263,1.2000000329646263,1.2000000329646263,3000.0
2006-03-08,1.2333329764720884,1.499999981601139,1.2333329764720884,1.499999981601139,124564.0
2006-03-09,1.499999981601139,1.666666010440618,1.333332999087355,1.566665987825351,77724.0
2006-03-10,1.566665987825351,1.566665987825351,1.566665987825351,1.566665987825351,0.0
2006-03-13,1.533332925108601,1.533332925108601,1.533332925108601,1.533332925108601,6000.0
2006-03-14,1.433333021702622,1.433333021702622,1.316665990891828,1.316665990891828,44978.0
2006-03-15,1.333332999087355,1.333332999087355,1.316665990891828,1.316665990891828,31521.0
2006-03-16,1.316665990891828,1.316665990891828,1.2666660391888385,1.2999999363706052,46478.0
2006-03-17,1.399999958985872,1.399999958985872,1.333332999087355,1.333332999087355,7533.0
2006-03-20,1.399999958985872,1.399999958985872,1.333332999087355,1.333332999087355,17167.0
2006-03-21,1.333332999087355,1.333332999087355,1.2666660391888385,1.2666660391888385,18840.0
2006-03-22,1.2666660391888385,1.2666660391888385,1.2666660391888385,1.2666660391888385,0.0
2006-03-23,1.2666660391888385,1.2666660391888385,1.2666660391888385,1.2666660391888385,0.0
2006-03-24,1.333332999087355,1.333332999087355,1.333332999087355,1.333332999087355,13642.0
2006-03-27,1.366665942594817,1.499999981601139,1.366665942594817,1.499999981601139,35550.0
2006-03-28,1.499999981601139,1.7333329703391347,1.499999981601139,1.6499999559193952,115458.0
2006-03-29,1.7000000268316726,1.7000000268316726,1.533332925108601,1.5499999333041283,109042.0
2006-03-30,1.533332925108601,1.5499999333041283,1.4166660135070948,1.4166660135070948,67013.0
2006-03-31,1.4500000298981497,1.499999981601139,1.4500000298981497,1.499999981601139,11400.0
2006-04-03,1.499999981601139,1.499999981601139,1.4166660135070948,1.4166660135070948,28260.0
2006-04-04,1.566665987825351,1.666666010440618,1.566665987825351,1.6333329477238678,28200.0
2006-04-05,1.6000000042164058,1.666666010440618,1.5499999333041283,1.5499999333041283,31931.0
2006-04-06,1.5499999333041283,1.666666010440618,1.5499999333041283,1.566665987825351,12900.0
2006-04-07,1.566665987825351,1.666666010440618,1.566665987825351,1.566665987825351,22527.0
2006-04-10,1.6000000042164058,1.6000000042164058,1.6000000042164058,1.6000000042164058,9340.0
2006-04-11,1.6000000042164058,1.6000000042164058,1.5166660361223616,1.5166660361223616,38797.0
2006-04-12,1.5166660361223616,1.5166660361223616,1.433333021702622,1.5166660361223616,39000.0
2006-04-13,1.5833329960208782,1.6000000042164058,1.5833329960208782,1.6000000042164058,2070.0
2006-04-18,1.499999981601139,1.499999981601139,1.316665990891828,1.333332999087355,52995.0
2006-04-19,1.333332999087355,1.4666659652100842,1.333332999087355,1.4666659652100842,111000.0
2006-04-20,1.499999981601139,1.533332925108601,1.4833329734056115,1.4833329734056115,11280.0
2006-04-21,1.533332925108601,1.666666010440618,1.533332925108601,1.666666010440618,60740.0
2006-04-24,1.6833330186361453,1.983332967272658,1.6833330186361453,1.950000023765196,89389.0
2006-04-26,1.950000023765196,1.950000023765196,1.950000023765196,1.950000023765196,0.0
2006-04-27,1.950000023765196,1.950000023765196,1.950000023765196,1.950000023765196,0.0
2006-04-28,2.166666004307664,2.833332980688494,2.166666004307664,2.4666659529441763,372368.0
2006-05-01,2.533333032051982,3.266665895447736,2.533333032051982,3.266665895447736,389616.0
2006-05-02,3.33333297455554,3.666665985908803,2.7666659015806894,3.0499999149052672,420554.0
2006-05-03,3.0999998666082567,3.5833329714890634,2.999999963202278,3.33333297455554,397125.0
2006-05-04,3.4000000536633457,3.4000000536633457,2.966665946811222,2.999999963202278,53024.0
2006-05-05,3.0499999149052672,3.166665992041757,3.0499999149052672,3.1500000567298225,128370.0
2006-05-08,3.166665992041757,3.9666659345453152,3.166665992041757,3.666665985908803,159464.0
2006-05-09,3.8166658410177714,4.166665979775849,3.599999860475303,3.599999860475303,95635.0
2006-05-10,3.8166658410177714,3.949999999233381,3.599999860475303,3.666665985908803,43561.0
2006-05-11,3.666665985908803,3.833332968422588,3.599999860475303,3.599999860475303,99171.0
2006-05-12,3.666665985908803,3.666665985908803,3.5333330197860744,3.599999860475303,23951.0
2006-05-15,3.33333297455554,3.933332871828565,3.2999999118387904,3.933332871828565,84600.0
2006-05-16,3.433332877961519,3.5333330197860744,3.083332977622017,3.5333330197860744,71293.0
2006-05-17,3.666665985908803,4.166665979775849,3.499999957069324,3.666665985908803,110834.0
2006-05-18,3.4000000536633457,3.4000000536633457,3.0999998666082567,3.166665992041757,95550.0
2006-05-19,3.33333297455554,3.633332923192052,3.33333297455554,3.33333297455554,54240.0
2006-05-22,3.33333297455554,3.33333297455554,2.833332980688494,2.833332980688494,76483.0
2006-05-23,2.833332980688494,2.966665946811222,2.783333028985505,2.833332980688494,27925.0
2006-05-24,3.166665992041757,3.33333297455554,2.999999963202278,3.33333297455554,35239.0
2006-05-25,3.433332877961519,3.433332877961519,3.166665992041757,3.166665992041757,34500.0
2006-05-26,3.499999957069324,3.633332923192052,3.33333297455554,3.599999860475303,48480.0
2006-05-29,3.666665985908803,4.066666076369871,3.633332923192052,3.633332923192052,173001.0
2006-05-30,3.633332923192052,3.7999999057058367,3.633332923192052,3.733333065016608,55455.0
2006-05-31,3.433332877961519,3.5333330197860744,3.433332877961519,3.466665940678269,21912.0
2006-06-01,3.599999860475303,3.599999860475303,3.499999957069324,3.499999957069324,28200.0
2006-06-02,3.5333330197860744,3.5333330197860744,3.266665895447736,3.266665895447736,54158.0
2006-06-05,3.33333297455554,3.33333297455554,3.2000000084328115,3.2000000084328115,15600.0
2006-06-06,3.166665992041757,3.166665992041757,3.033333025919028,3.033333025919028,16500.0
2006-06-07,3.033333025919028,3.066665850217202,2.999999963202278,3.066665850217202,11025.0
2006-06-08,3.0166658985142125,3.0166658985142125,2.933332884094473,2.999999963202278,26536.0
2006-06-09,3.033333025919028,3.1333329293250065,2.933332884094473,2.933332884094473,49563.0
2006-06-13,2.933332884094473,2.933332884094473,2.866666043405244,2.866666043405244,10713.0
2006-06-14,2.6666659981747105,2.6666659981747105,2.333332986821448,2.4833330803489924,24615.0
2006-06-15,2.63333293545796,2.866666043405244,2.63333293545796,2.866666043405244,66336.0
2006-06-16,3.033333025919028,3.33333297455554,3.033333025919028,3.33333297455554,69231.0
2006-06-19,3.33333297455554,3.733333065016608,3.33333297455554,3.666665985908803,105041.0
2006-06-20,3.633332923192052,3.833332968422588,3.5333330197860744,3.633332923192052,72875.0
2006-06-21,3.666665985908803,3.7999999057058367,3.666665985908803,3.666665985908803,52652.0
2006-06-22,3.733333065016608,3.7833330167195967,3.566665844084248,3.7833330167195967,55533.0
2006-06-23,3.466665940678269,3.733333065016608,3.33333297455554,3.733333065016608,14539.0
2006-06-26,3.233333071149562,3.266665895447736,3.0999998666082567,3.266665895447736,21482.0
2006-06-27,3.433332877961519,3.433332877961519,3.2833330228525512,3.2833330228525512,9000.0
2006-06-28,3.33333297455554,3.33333297455554,3.33333297455554,3.33333297455554,600.0
2006-06-29,3.466665940678269,3.466665940678269,3.466665940678269,3.466665940678269,2100.0
2006-06-30,3.6166660342058137,3.6166660342058137,3.466665940678269,3.466665940678269,3300.0
2006-07-03,3.499999957069324,3.499999957069324,3.33333297455554,3.33333297455554,5100.0
2006-07-04,3.33333297455554,3.33333297455554,3.233333071149562,3.233333071149562,2271.0
2006-07-05,3.2000000084328115,3.2000000084328115,3.166665992041757,3.2000000084328115,6817.0
2006-07-06,3.33333297455554,3.4000000536633457,3.266665895447736,3.266665895447736,6695.0
2006-07-07,3.33333297455554,3.9666659345453152,3.33333297455554,3.9666659345453152,29219.0
2006-07-10,3.9666659345453152,4.099999854342349,3.833332968422588,3.866666031139337,21730.0
2006-07-11,3.833332968422588,3.866666031139337,3.666665985908803,3.666665985908803,23992.0
2006-07-12,3.733333065016608,3.866666031139337,3.666665985908803,3.866666031139337,12309.0
2006-07-13,3.733333065016608,3.733333065016608,3.566665844084248,3.566665844084248,10989.0
2006-07-14,3.499999957069324,3.666665985908803,3.499999957069324,3.566665844084248,10401.0
2006-07-17,3.433332877961519,3.433332877961519,3.2999999118387904,3.2999999118387904,7449.0
2006-07-18,3.4000000536633457,3.566665844084248,3.2999999118387904,3.5333330197860744,35806.0
2006-07-19,3.5333330197860744,3.5333330197860744,3.466665940678269,3.466665940678269,9600.0
2006-07-20,3.466665940678269,3.466665940678269,3.2999999118387904,3.33333297455554,13740.0
2006-07-21,3.33333297455554,3.33333297455554,2.999999963202278,3.166665992041757,30682.0
2006-07-24,3.0499999149052672,3.33333297455554,2.999999963202278,3.33333297455554,17857.0
2006-07-25,3.3666660372722905,3.599999860475303,3.3666660372722905,3.433332877961519,38054.0
2006-07-26,3.499999957069324,3.499999957069324,3.3666660372722905,3.483333068083085,4038.0
2006-07-27,3.33333297455554,3.3666660372722905,3.33333297455554,3.33333297455554,36600.0
2006-07-28,3.33333297455554,3.34999986354178,3.33333297455554,3.33333297455554,19426.0
2006-07-31,3.33333297455554,3.733333065016608,3.33333297455554,3.733333065016608,41931.0
2006-08-01,3.7999999057058367,3.7999999057058367,3.499999957069324,3.499999957069324,53565.0
2006-08-02,3.599999860475303,3.733333065016608,3.499999957069324,3.716665937611792,45574.0
2006-08-03,3.7666658893147815,4.349999851275872,3.7666658893147815,4.349999851275872,205781.0
2006-08-04,4.199999757748328,4.2499999478698935,4.133333155477676,4.2499999478698935,89692.0
2006-08-07,4.316666073303394,4.466666166830938,4.2499999478698935,4.2499999478698935,73371.0
2006-08-08,4.333332962289634,5.099999842076442,4.300000137991459,4.999999938670463,110222.0
2006-08-09,4.999999938670463,5.133333143211768,4.533332769101591,4.8333329561566805,106008.0
2006-08-10,4.866665780454853,4.866665780454853,4.733333052750701,4.8333329561566805,82381.0
2006-08-11,4.8333329561566805,4.933332859562658,4.8333329561566805,4.933332859562658,14610.0
2006-08-14,4.916665970576418,4.916665970576418,4.666665973642895,4.8333329561566805,42555.0
2006-08-15,4.8333329561566805,4.8333329561566805,4.433332865695612,4.466666166830938,47529.0
2006-08-16,4.533332769101591,4.533332769101591,4.333332962289634,4.499999944803417,5325.0
2006-08-17,4.599999848209396,4.599999848209396,4.416665976709372,4.449999754681851,31080.0
2006-08-18,4.599999848209396,4.900000035264484,4.599999848209396,4.900000035264484,64000.0
2006-08-21,4.983333049684224,4.983333049684224,4.800000131858505,4.866665780454853,47510.0
2006-08-22,5.199999745482421,5.999999926404556,5.199999745482421,5.900000022998577,47505.0
2006-08-23,5.849999832877011,5.849999832877011,5.150000032198007,5.199999745482421,55693.0
2006-08-24,5.249999935603986,5.40000002913153,5.199999745482421,5.249999935603986,23020.0
2006-08-25,5.40000002913153,5.40000002913153,5.199999745482421,5.199999745482421,7807.0
2006-08-28,5.199999745482421,5.300000125725552,5.150000032198007,5.199999745482421,11104.0
2006-08-29,5.300000125725552,5.699999739349467,5.300000125725552,5.699999739349467,23433.0
2006-08-30,5.800000119592598,6.749999917205125,5.800000119592598,6.749999917205125,100327.0
2006-08-31,7.1500000076661925,7.300000101193737,6.8000001073266905,7.199999720950606,200135.0
2006-09-01,7.4999999080056945,7.4999999080056945,7.199999720950606,7.199999720950606,134980.0
2006-09-04,7.300000101193737,7.449999717884129,6.499999920271602,6.599999823677581,105822.0
2006-09-05,6.8000001073266905,7.400000004599716,6.599999823677581,6.949999724017083,56450.0
2006-09-06,7.599999811411673,8.499999895739787,7.599999811411673,7.999999901872741,169902.0
2006-09-07,8.199999708684699,9.399999503230749,8.199999708684699,9.249999886540357,181585.0
2006-09-08,9.300000076661922,9.300000076661922,8.600000275982918,9.100000269849966,125532.0
2006-09-11,9.199999696418791,9.249999886540357,8.600000275982918,8.600000275982918,48877.0
2006-09-12,8.399999515496656,8.399999515496656,7.249999911072171,8.199999708684699,92704.0
2006-09-13,8.199999708684699,8.699999702551745,8.100000282115872,8.600000275982918,37636.0
2006-09-14,8.64999951243018,10.69999967801993,8.64999951243018,10.69999967801993,146413.0
2006-09-15,10.80000005826306,11.499999858942063,9.699999690285836,10.199999684152884,84817.0
2006-09-18,10.24999987427445,12.350000229985769,10.24999987427445,12.100000233052244,122321.0
2006-09-19,12.999999840543204,13.49999983441025,11.999999852809111,11.999999852809111,254113.0
2006-09-20,12.149999469499502,12.199999659621067,11.300000052130107,11.999999852809111,55704.0
2006-09-21,12.100000233052244,12.999999840543204,11.89999947256598,12.149999469499502,60820.0
2006-09-22,11.89999947256598,12.249999849742634,11.350000242251674,11.800000045997152,45747.0
2006-09-25,11.499999858942063,11.600000239185198,10.69999967801993,11.399999478698932,51396.0
2006-09-26,10.99999986507502,11.350000242251674,10.99999986507502,11.199999671886976,31780.0
2006-09-27,11.499999858942063,12.649999463366548,11.499999858942063,11.999999852809111,88749.0
2006-09-28,12.199999659621067,12.60000022691929,11.999999852809111,12.449999656554592,37206.0
2006-09-29,12.050000042930677,12.499999846676156,11.800000045997152,11.999999852809111,31398.0
2006-10-02,11.999999852809111,12.499999846676156,11.999999852809111,12.499999846676156,18049.0
2006-10-03,12.499999846676156,12.499999846676156,12.199999659621067,12.499999846676156,15833.0
2006-10-04,12.199999659621067,12.499999846676156,12.100000233052244,12.3000000398642,14201.0
2006-10-05,12.449999656554592,12.449999656554592,11.300000052130107,11.999999852809111,11848.0
2006-10-06,12.199999659621067,12.499999846676156,12.100000233052244,12.3000000398642,14201.0
2006-10-09,10.99999986507502,11.499999858942063,10.99999986507502,10.99999986507502,15123.0
2006-10-10,11.499999858942063,11.499999858942063,10.99999986507502,10.99999986507502,22470.0
2006-10-11,10.99999986507502,11.100000245318151,10.300000064396016,10.600000251451103,38688.0
2006-10-12,10.600000251451103,10.69999967801993,9.699999690285836,9.999999877340926,68832.0
2006-10-13,9.999999877340926,10.449999681086409,9.999999877340926,10.199999684152884,40829.0
2006-10-16,10.449999681086409,11.600000239185198,10.24999987427445,11.600000239185198,72568.0
2006-10-17,11.800000045997152,11.800000045997152,10.69999967801993,10.69999967801993,39995.0
2006-10-18,10.99999986507502,11.399999478698932,10.99999986507502,11.350000242251674,29843.0
2006-10-19,11.199999671886976,11.699999665754024,10.99999986507502,11.699999665754024,29764.0
2006-10-20,11.499999858942063,11.649999475632455,10.899999484831886,11.4499996688205,38529.0
2006-10-23,11.499999858942063,11.499999858942063,10.350000254517582,10.69999967801993,30594.0
2006-10-24,11.100000245318151,11.499999858942063,10.899999484831886,11.499999858942063,57754.0
2006-10-25,11.600000239185198,12.3000000398642,11.55000004906363,11.85000023611872,97857.0
2006-10-26,12.050000042930677,12.649999463366548,12.050000042930677,12.399999466433025,81824.0
2006-10-27,12.399999466433025,13.699999641222208,12.399999466433025,13.300000027598292,78178.0
2006-10-30,13.49999983441025,14.899999435768256,13.100000220786336,14.199999635089254,101377.0
2006-10-31,14.499999822144344,14.999999816011387,13.35000021771986,13.600000214653384,79305.0
2006-11-01,13.949999638155733,14.499999822144344,13.749999831343771,13.749999831343771,39837.0
2006-11-02,13.699999641222208,13.699999641222208,12.800000033731246,12.850000223852811,39676.0
2006-11-03,12.800000033731246,14.39999944190121,12.800000033731246,13.80000002146534,50864.0
2006-11-06,13.80000002146534,14.199999635089254,13.600000214653384,13.699999641222208,30744.0
2006-11-07,14.050000018398862,14.749999819077866,14.050000018398862,14.649999438834731,44954.0
2006-11-08,14.6999996289563,14.800000009199431,14.199999635089254,14.649999438834731,43359.0
2006-11-09,14.649999438834731,14.899999435768256,14.300000015332383,14.300000015332383,32555.0
2006-11-10,14.499999822144344,14.899999435768256,14.499999822144344,14.6999996289563,13167.0
2006-11-13,14.6999996289563,14.899999435768256,14.600000202387475,14.749999819077866,22225.0
2006-11-14,14.949999625889824,16.499999797612528,14.949999625889824,16.100000183988612,55858.0
2006-11-15,16.100000183988612,17.39999940510349,15.999999803745482,17.200000551965836,75562.0
2006-11-16,17.60000016558975,17.950000542766407,15.649999426568826,16.100000183988612,50611.0
2006-11-17,15.399999429635304,16.249999800679007,15.300000003066478,15.999999803745482,26667.0
2006-11-20,16.200000564231743,17.39999940510349,15.699999616690391,15.699999616690391,54735.0
2006-11-21,15.699999616690391,16.499999797612528,15.649999426568826,15.649999426568826,49173.0
2006-11-22,15.999999803745482,16.249999800679007,14.649999438834731,15.999999803745482,58106.0
2006-11-23,16.549999034059788,16.74999979454605,16.249999800679007,16.64999941430292,27109.0
2006-11-24,16.499999797612528,16.499999797612528,15.749999806811958,16.100000183988612,35425.0
2006-11-27,16.149999420435872,16.249999800679007,15.199999622823348,15.699999616690391,14874.0
2006-11-28,15.55,15.55,14.999999816011387,15.300000003066478,19732.0
2006-11-29,14.999999816011387,15.300000003066478,14.550000012265908,14.999999816011387,39197.0
2006-11-30,14.899999435768256,15.199999622823348,14.600000202387475,14.600000202387475,22681.0
2006-12-01,14.550000012265908,14.999999816011387,13.80000002146534,14.39999944190121,37231.0
2006-12-04,14.39999944190121,15.300000003066478,14.39999944190121,14.6999996289563,22824.0
2006-12-05,14.6999996289563,14.899999435768256,14.350000205453952,14.800000009199431,10280.0
2006-12-06,14.6999996289563,15.100000196254522,14.499999822144344,15.100000196254522,24455.0
2006-12-07,15.100000196254522,15.100000196254522,14.6999996289563,14.899999435768256,9410.0
2006-12-08,14.899999435768256,14.999999816011387,14.300000015332383,14.300000015332383,20909.0
2006-12-11,14.39999944190121,15.499999809878435,14.39999944190121,15.399999429635304,77227.0
2006-12-12,15.799999996933524,16.799999030993312,15.649999426568826,15.999999803745482,86507.0
2006-12-13,15.999999803745482,15.999999803745482,14.999999816011387,15.499999809878435,29337.0
2006-12-14,15.499999809878435,15.499999809878435,14.499999822144344,15.399999429635304,27851.0
2006-12-15,15.399999429635304,16.350000180922137,15.399999429635304,16.350000180922137,31260.0
2006-12-18,16.899999411236443,18.20000053969993,16.74999979454605,17.700000545832882,134414.0
2006-12-19,18.049999015660926,19.299999000328544,18.049999015660926,18.85000015025737,145913.0
2006-12-20,19.249999763881284,20.60000012879203,18.99999976694776,20.39999936830577,148635.0
2006-12-21,20.999999742415945,21.60000011652612,17.799999018727405,18.499999773080717,265129.0
2006-12-22,18.450000536633453,18.85000015025737,17.799999018727405,18.20000053969993,39593.0
2006-12-27,18.799999006461498,19.99999975468185,18.799999006461498,19.79999899419559,45090.0
2006-12-28,20.200000515168117,21.100000122659075,19.99999975468185,20.799998981929683,86605.0
2006-12-29,20.799998981929683,21.700000496769253,20.799998981929683,21.100000122659075,53948.0
2007-01-02,21.799998969663772,23.600000091994307,21.200000502902206,23.20000047837039,83706.0
2007-01-03,23.999999705618222,24.6000000797284,22.89999933764101,23.600000091994307,82585.0
2007-01-04,23.79999894513196,23.79999894513196,21.49999973628299,21.99999973015004,53860.0
2007-01-05,21.49999973628299,22.499999724017083,21.200000502902206,21.200000502902206,31875.0
2007-01-08,21.29999897579673,22.39999934377396,19.99999975468185,21.799998969663772,43877.0
2007-01-09,21.99999973015004,22.60000010426021,21.799998969663772,22.299998963530825,28417.0
2007-01-10,22.39999934377396,22.799998957397868,20.999999742415945,20.999999742415945,27342.0
2007-01-11,21.49999973628299,21.700000496769253,20.89999936217282,21.49999973628299,15101.0
2007-01-12,21.49999973628299,21.99999973015004,20.999999742415945,21.399999356039867,27496.0
2007-01-15,21.700000496769253,22.2000004906363,20.999999742415945,20.999999742415945,27387.0
2007-01-16,21.29999897579673,22.2000004906363,21.200000502902206,21.700000496769253,51402.0
2007-01-17,21.99999973015004,23.79999894513196,21.60000011652612,23.299998951264914,63862.0
2007-01-18,23.39999933150805,25.799998920600142,23.39999933150805,25.700000447705623,106083.0
2007-01-19,26.899999288577376,28.49999965042164,26.49999967495345,28.100000036797724,127176.0
2007-01-22,28.60000003066477,29.399999257912608,27.999999656554596,29.100000024531816,63054.0
2007-01-23,28.7000004109079,28.999999644288685,27.499999662687543,28.100000036797724,46482.0
2007-01-24,28.799998883802424,30.499999625889824,28.49999965042164,28.49999965042164,70216.0
2007-01-25,28.49999965042164,28.60000003066477,27.700000423173808,27.999999656554596,58663.0
2007-01-29,28.49999965042164,28.49999965042164,27.499999662687543,27.700000423173808,38924.0
2007-01-30,28.20000041704085,28.49999965042164,27.10000004906363,27.999999656554596,21059.0
2007-01-31,27.89999927631147,27.999999656554596,26.600000055196585,26.9999996688205,24975.0
2007-02-01,27.89999927631147,28.100000036797724,26.9999996688205,27.499999662687543,38352.0
2007-02-02,28.100000036797724,28.60000003066477,26.9999996688205,27.20000042930676,74584.0
2007-02-05,27.299998902201285,27.79999889606833,25.799998920600142,26.79999890833424,39007.0
2007-02-06,26.600000055196585,26.70000043543972,24.200000466104484,24.49999969948527,99287.0
2007-02-07,24.399999319242145,24.89999931310919,22.299998963530825,24.49999969948527,109349.0
2007-02-08,24.89999931310919,25.49999968721936,23.8999993253751,24.999999693352315,42432.0
2007-02-09,24.999999693352315,27.299998902201285,24.999999693352315,27.20000042930676,58800.0
2007-02-12,27.20000042930676,27.20000042930676,25.799998920600142,26.299998914467192,32481.0
2007-02-13,26.299998914467192,27.79999889606833,26.299998914467192,26.49999967495345,61187.0
2007-02-14,27.499999662687543,27.499999662687543,26.49999967495345,27.10000004906363,39209.0
2007-02-15,28.999999644288685,29.200000404774947,26.299998914467192,26.299998914467192,93972.0
2007-02-16,26.20000044157267,26.20000044157267,24.299998938999007,25.799998920600142,62247.0
2007-02-19,25.999999681086408,26.10000006132954,25.200000453838577,25.999999681086408,25897.0
2007-02-20,26.299998914467192,26.9999996688205,25.799998920600142,25.799998920600142,18168.0
2007-02-21,25.999999681086408,26.299998914467192,24.89999931310919,26.299998914467192,32378.0
2007-02-22,26.299998914467192,26.79999890833424,25.999999681086408,26.39999929471033,25453.0
2007-02-23,26.79999890833424,26.899999288577376,25.999999681086408,26.20000044157267,25710.0
2007-02-26,26.49999967495345,26.70000043543972,25.999999681086408,25.999999681086408,18636.0
2007-02-27,25.999999681086408,28.60000003066477,25.999999681086408,28.20000041704085,153246.0
2007-02-28,24.6000000797284,26.600000055196585,23.499999711751176,25.999999681086408,136526.0
2007-03-01,26.10000006132954,26.899999288577376,25.49999968721936,25.799998920600142,39526.0
2007-03-02,25.700000447705623,26.39999929471033,25.60000006746249,26.39999929471033,30087.0
2007-03-05,25.799998920600142,25.799998920600142,23.20000047837039,24.200000466104484,135614.0
2007-03-06,23.70000047223744,23.70000047223744,22.60000010426021,23.10000009812726,105713.0
2007-03-07,24.49999969948527,25.39999930697624,24.100000085861357,25.2999989267331,53604.0
2007-03-08,25.49999968721936,27.399999282444423,25.49999968721936,26.20000044157267,59547.0
2007-03-09,26.49999967495345,27.10000004906363,25.200000453838577,25.60000006746249,43055.0
2007-03-12,25.999999681086408,26.299998914467192,25.10000007359545,25.39999930697624,15082.0
2007-03-13,26.299998914467192,26.600000055196585,25.60000006746249,26.299998914467192,29098.0
2007-03-14,26.299998914467192,26.600000055196585,25.60000006746249,26.299998914467192,29098.0
2007-03-15,26.10000006132954,26.49999967495345,25.999999681086408,26.20000044157267,45811.0
2007-03-16,26.49999967495345,26.899999288577376,25.799998920600142,25.999999681086408,23172.0
2007-03-19,25.49999968721936,26.20000044157267,25.2999989267331,25.60000006746249,17811.0
2007-03-20,26.20000044157267,26.299998914467192,25.60000006746249,25.700000447705623,22144.0
2007-03-21,25.60000006746249,26.899999288577376,25.49999968721936,26.79999890833424,102066.0
2007-03-22,27.20000042930676,31.49999961362392,27.20000042930676,31.29999885313765,206153.0
2007-03-23,31.49999961362392,31.49999961362392,29.100000024531816,29.100000024531816,121547.0
2007-03-26,29.999999632022774,31.29999885313765,29.89999925177965,30.600000006132955,80661.0
2007-03-27,29.999999632022774,32.49999960135801,29.999999632022774,31.89999922724784,126512.0
2007-03-28,31.70000037411018,32.999999595225056,31.49999961362392,32.49999960135801,90454.0
2007-03-29,32.700000361844275,33.79999882247289,32.700000361844275,33.40000111619758,41507.0
2007-03-30,34.4999995768262,35.29999880407402,34.20000034344541,34.79999881020698,50305.0
2007-04-02,34.99999957069324,35.2000003311795,32.999999595225056,33.4999995890921,38253.0
2007-04-03,33.90000111006463,33.99999958295915,32.999999595225056,33.4999995890921,22460.0
2007-04-04,33.20000035571132,33.90000111006463,31.89999922724784,31.89999922724784,38753.0
2007-04-05,32.49999960135801,33.4999995890921,31.599999993867048,33.4999995890921,30322.0
2007-04-10,33.79999882247289,35.29999880407402,33.79999882247289,34.70000033731246,44853.0
2007-04-11,35.29999880407402,36.40000107939986,34.99999957069324,36.40000107939986,46544.0
2007-04-12,36.99999954616143,36.99999954616143,35.79999879794107,36.2000003189136,29101.0
2007-04-13,36.49999955229438,37.79999877340926,36.40000107939986,37.59999801292299,16046.0
2007-04-16,37.99999953389552,39.400001042602135,36.799998785675164,36.99999954616143,50524.0
2007-04-17,37.20000030664769,37.29999877954221,34.70000033731246,35.2000003311795,74835.0
2007-04-18,35.499999564560284,35.499999564560284,34.4999995768262,34.90000109779872,36514.0
2007-04-19,34.79999881020698,34.99999957069324,32.799998834738794,33.99999958295915,43249.0
2007-04-20,33.70000034957837,34.99999957069324,33.20000035571132,34.29999881633993,23565.0
2007-04-23,34.99999957069324,35.499999564560284,33.4999995890921,33.70000034957837,28729.0
2007-04-24,33.70000034957837,34.20000034344541,32.900001122330536,32.999999595225056,36016.0
2007-04-26,32.59999807425253,34.90000109779872,32.40000112846349,34.90000109779872,63259.0
2007-04-27,34.99999957069324,35.400001091665764,33.99999958295915,34.4999995768262,43944.0
2007-04-30,34.59999804972072,35.400001091665764,34.09999805585367,34.20000034344541,46245.0
2007-05-01,35.900001085532814,35.999999558427334,31.999999607490963,32.40000112846349,124578.0
2007-05-02,32.299998840871744,32.299998840871744,30.600000006132955,31.70000037411018,96382.0
2007-05-03,33.20000035571132,34.20000034344541,32.40000112846349,32.999999595225056,100642.0
2007-05-04,33.599998061986625,34.70000033731246,33.599998061986625,34.70000033731246,39939.0
2007-05-07,35.499999564560284,35.900001085532814,33.4999995890921,33.4999995890921,39611.0
2007-05-08,32.999999595225056,33.99999958295915,32.799998834738794,33.4999995890921,16432.0
2007-05-09,33.599998061986625,33.99999958295915,31.999999607490963,32.200000367977225,30216.0
2007-05-10,32.49999960135801,32.49999960135801,31.29999885313765,31.70000037411018,34043.0
2007-05-11,30.99999961975687,32.49999960135801,30.99999961975687,32.40000112846349,197500.0
2007-05-14,32.59999807425253,32.59999807425253,31.20000038024313,31.7999988470047,19679.0
2007-05-15,31.7999988470047,31.999999607490963,31.29999885313765,31.49999961362392,158354.0
2007-05-16,31.49999961362392,31.7999988470047,31.1,31.7999988470047,13695.0
2007-05-17,31.7999988470047,33.99999958295915,31.599999993867048,33.20000035571132,70069.0
2007-05-18,33.20000035571132,33.4999995890921,32.299998840871744,32.700000361844275,26590.0
2007-05-21,33.099998068119575,33.4999995890921,31.89999922724784,31.89999922724784,25579.0
2007-05-22,31.89999922724784,32.49999960135801,31.599999993867048,31.999999607490963,22334.0
2007-05-23,31.49999961362392,32.299998840871744,31.399999233380797,32.299998840871744,31025.0
2007-05-24,31.89999922724784,31.999999607490963,31.399999233380797,31.7999988470047,26805.0
2007-05-25,31.20000038024313,32.299998840871744,31.20000038024313,32.200000367977225,18784.0
2007-05-28,31.49999961362392,31.599999993867048,30.70000038637609,30.79999885927061,44413.0
2007-05-29,30.899999239513747,30.99999961975687,29.79999887153652,30.499999625889824,34965.0
2007-05-30,29.999999632022774,30.3999992456467,29.100000024531816,29.999999632022774,34976.0
2007-05-31,30.3999992456467,30.79999885927061,29.999999632022774,30.499999625889824,36618.0
2007-06-01,30.299998865403563,30.600000006132955,29.600000018398863,29.999999632022774,21978.0
2007-06-04,30.499999625889824,30.70000038637609,29.49999963815573,29.999999632022774,11000.0
2007-06-05,29.999999632022774,29.999999632022774,28.999999644288685,29.29999887766947,29380.0
2007-06-06,29.29999887766947,29.29999887766947,28.20000041704085,28.49999965042164,47473.0
2007-06-07,28.49999965042164,29.29999887766947,28.49999965042164,28.89999926404556,78965.0
2007-06-08,28.999999644288685,29.29999887766947,28.60000003066477,29.29999887766947,18531.0
2007-06-12,29.49999963815573,29.600000018398863,28.89999926404556,28.999999644288685,20128.0
2007-06-13,28.49999965042164,28.999999644288685,27.499999662687543,28.100000036797724,23698.0
2007-06-14,27.999999656554596,28.89999926404556,27.700000423173808,27.700000423173808,42880.0
2007-06-15,27.399999282444423,27.499999662687543,26.299998914467192,27.299998902201285,57373.0
2007-06-18,27.700000423173808,28.20000041704085,27.399999282444423,27.700000423173808,41310.0
2007-06-19,27.89999927631147,29.79999887153652,27.89999927631147,29.49999963815573,38375.0
2007-06-20,30.600000006132955,31.89999922724784,30.600000006132955,31.89999922724784,65580.0
2007-06-21,31.70000037411018,31.7999988470047,30.79999885927061,30.99999961975687,33507.0
2007-06-22,31.70000037411018,31.70000037411018,30.79999885927061,30.99999961975687,54446.0
2007-06-25,31.6,32.8,31.0,31.1,55213.1
2007-06-26,31.4,31.5,30.1,30.3,31372.1
2007-06-27,30.0,30.0,29.0,29.6,28989.2
2007-06-28,30.0,30.5,29.2,29.4,13140.0
2007-06-29,29.9,30.6,29.0,29.0,23242.4
2007-07-02,30.1,30.1,28.6,30.0,17072.2
2007-07-03,30.5,30.5,29.6,30.0,23471.6
2007-07-04,30.1,30.1,29.0,29.3,22592.2
2007-07-05,29.6,30.0,29.4,29.4,13865.6
2007-07-06,29.5,29.5,28.8,29.3,20281.1
2007-07-09,29.2,29.3,28.2,28.4,28949.3
2007-07-10,28.3,28.4,27.5,27.7,32501.0
2007-07-11,27.6,27.6,26.4,26.8,49534.8
2007-07-12,26.7,27.9,26.7,27.9,25199.9
2007-07-13,27.8,28.2,27.0,27.3,19974.4
2007-07-16,27.4,28.3,27.4,28.0,16668.4
2007-07-17,28.2,28.3,27.1,27.2,20445.2
2007-07-18,27.0,27.0,26.3,26.5,24757.6
2007-07-19,26.1,26.6,26.1,26.1,15436.8
2007-07-20,26.3,26.6,25.6,26.0,19387.8
2007-07-23,25.9,26.0,24.5,25.0,51964.6
2007-07-24,24.8,26.2,24.3,25.8,30493.6
2007-07-25,26.2,27.0,25.3,27.0,29665.2
2007-07-26,27.9,28.4,27.5,28.1,26415.4
2007-07-27,27.3,27.4,26.0,26.9,27469.2
2007-07-30,26.1,26.1,25.3,25.4,40962.5
2007-07-31,26.2,26.9,25.5,26.1,25918.9
2007-08-01,26.5,26.5,23.7,24.2,26540.1
2007-08-02,24.5,25.1,22.7,23.0,41774.8
2007-08-03,23.9,24.0,22.0,24.0,21598.9
2007-08-06,22.8,22.8,21.2,22.5,40012.4
2007-08-07,22.8,23.7,21.5,21.6,37653.7
2007-08-08,22.3,23.0,22.1,22.7,31097.4
2007-08-09,23.1,26.0,23.0,25.4,46373.2
2007-08-10,23.0,24.8,23.0,23.5,28636.9
2007-08-13,24.1,24.4,22.1,22.3,49001.9
2007-08-14,22.2,22.2,20.7,20.7,43011.9
2007-08-15,19.5,19.8,16.0,18.0,92477.7
2007-08-16,16.5,17.0,13.0,14.6,186008.0
2007-08-17,15.3,15.3,14.0,14.5,58351.7
2007-08-20,16.0,17.5,15.8,17.0,51074.2
2007-08-21,18.0,18.0,17.0,17.0,33309.3
2007-08-22,16.8,16.8,15.5,15.7,28517.8
2007-08-23,16.5,18.7,16.5,18.4,54377.6
2007-08-24,19.5,20.0,18.3,18.8,43130.9
2007-08-27,20.3,22.0,20.3,21.8,40237.2
2007-08-28,22.5,23.5,22.0,22.6,37556.1
2007-08-29,20.4,21.6,19.8,21.5,23542.6
2007-08-30,23.5,23.8,22.0,22.0,28936.1
2007-08-31,22.5,22.8,21.3,22.2,11362.9
2007-09-03,22.5,23.1,22.5,22.5,21202.6
2007-09-04,22.8,22.8,22.0,22.5,12427.9
2007-09-05,22.6,22.7,21.7,21.7,17412.5
2007-09-06,21.6,22.0,21.0,21.9,9417.8
2007-09-07,22.0,22.3,21.6,21.8,12163.2
2007-09-10,21.1,21.5,20.5,21.0,25111.9
2007-09-11,21.4,21.4,20.5,20.6,21152.9
2007-09-12,20.7,20.8,19.4,20.0,22081.3
2007-09-13,20.4,21.4,20.2,20.6,46854.6
2007-09-17,25.8,26.2,23.2,24.9,97229.8
2007-09-18,24.5,25.0,24.0,24.1,59675.9
2007-09-19,24.9,25.3,24.0,24.3,56640.0
2007-09-20,24.0,24.1,22.7,23.5,26421.8
2007-09-21,23.7,24.0,23.5,23.7,23489.2
2007-09-24,23.9,24.0,23.4,23.6,53758.0
2007-09-25,23.6,24.3,23.6,24.0,24783.8
2007-09-26,24.5,29.5,24.5,27.5,73882.2
2007-09-27,28.3,28.7,27.5,28.1,55012.5
2007-09-28,29.5,29.6,28.9,29.0,34958.6
2007-10-01,29.5,29.6,28.8,29.0,19212.5
2007-10-02,29.2,31.1,29.0,30.9,60684.9
2007-10-03,30.5,30.9,28.8,28.9,35208.7
2007-10-04,28.4,29.9,28.0,29.4,26733.3
2007-10-05,30.0,30.0,29.0,29.0,19019.0
2007-10-08,28.8,28.8,27.1,27.8,26927.1
2007-10-09,27.9,29.0,27.2,29.0,23173.8
2007-10-10,28.7,29.0,28.0,28.3,8699.5
2007-10-11,29.0,30.9,29.0,29.6,60137.7
2007-10-12,29.6,30.0,29.3,29.5,14035.9
2007-10-15,29.7,30.5,29.7,30.3,31670.6
2007-10-16,30.4,32.6,30.2,32.4,45500.6
2007-10-17,32.6,33.7,32.0,32.5,31719.5
2007-10-18,33.0,33.6,33.0,33.4,29326.8
2007-10-19,33.5,33.7,32.5,32.8,26721.5
2007-10-22,29.7,30.7,29.0,30.3,69379.1
2007-10-23,30.5,32.4,30.2,32.4,43293.0
2007-10-24,33.1,33.3,31.1,31.3,20776.2
2007-10-25,31.4,31.9,31.4,31.7,15969.4
2007-10-26,31.9,32.4,31.6,31.9,11947.9
2007-10-29,32.0,33.0,31.9,32.3,19751.8
2007-10-30,32.6,32.6,31.6,31.8,16627.8
2007-10-31,31.7,32.2,31.2,31.7,36823.3
2007-11-01,32.0,34.2,31.9,34.1,51515.1
2007-11-02,32.6,33.8,32.3,33.1,30931.7
2007-11-05,33.5,33.9,33.0,33.0,17343.9
2007-11-06,33.6,35.8,33.4,35.4,42195.9
2007-11-07,36.5,38.8,36.5,38.6,71023.7
2007-11-08,37.7,37.7,36.5,36.7,34755.3
2007-11-09,37.2,37.9,36.5,36.7,27049.1
2007-11-12,36.5,36.5,34.1,34.1,44726.6
2007-11-13,35.0,36.7,34.7,36.7,28785.8
2007-11-14,37.6,38.5,37.2,37.7,23909.5
2007-11-15,38.5,38.8,37.4,38.7,20199.6
2007-11-16,38.6,40.6,38.5,39.5,89067.3
2007-11-19,40.0,40.5,38.7,39.0,56894.7
2007-11-20,38.6,38.6,37.0,37.1,37222.3
2007-11-21,38.3,38.4,36.9,36.9,37308.1
2007-11-22,36.3,36.3,33.0,33.7,77601.3
2007-11-23,33.9,35.6,33.7,34.9,44434.6
2007-11-26,35.4,35.5,34.7,34.7,42200.1
2007-11-27,35.5,35.6,34.4,34.9,28092.5
2007-11-28,35.4,35.4,33.0,33.3,20726.1
2007-11-29,33.8,34.3,32.5,33.4,42992.2
2007-11-30,33.1,34.2,33.0,34.1,31248.6
2007-12-03,33.2,34.6,33.2,34.5,11015.9
2007-12-04,34.3,34.6,33.6,34.0,10855.8
2007-12-05,33.6,34.3,33.5,33.9,13030.9
2007-12-06,34.3,40.0,34.3,36.7,116274.7
2007-12-07,37.5,37.5,36.5,37.0,34253.3
2007-12-10,37.2,37.7,36.5,37.6,38296.0
2007-12-11,38.0,39.3,37.7,39.1,52254.2
2007-12-12,38.2,39.9,37.8,39.9,76645.6
2007-12-13,39.7,40.6,39.4,40.1,66644.9
2007-12-14,40.5,41.4,39.2,40.5,92884.2
2007-12-17,39.0,39.0,36.0,37.0,50718.7
2007-12-18,35.6,35.9,33.0,35.2,68997.1
2007-12-19,35.6,37.4,35.0,35.5,12317.1
2007-12-20,36.1,36.3,33.5,33.8,44614.7
2007-12-21,34.0,34.8,33.5,34.0,15164.2
2007-12-24,34.9,35.8,34.6,35.8,13644.4
2007-12-27,35.9,37.4,33.6,37.4,16266.2
2007-12-28,37.1,37.2,36.3,37.2,4280.7
2007-12-31,37.2,37.2,35.8,36.3,5854.5
2008-01-02,36.3,37.0,36.1,36.1,6795.3
2008-01-03,36.1,36.1,34.6,35.4,9313.3
2008-01-04,35.4,36.3,35.4,36.0,17242.5
2008-01-07,34.8,35.1,34.1,34.3,17457.7
2008-01-08,35.2,35.8,34.5,34.8,16525.5
2008-01-09,34.9,34.9,33.5,34.0,30468.0
2008-01-10,34.9,36.5,34.9,36.3,49721.6
2008-01-11,36.0,37.4,34.6,34.7,55008.9
2008-01-14,34.5,34.5,33.1,34.0,33630.3
2008-01-15,34.2,36.0,34.2,34.9,24727.6
2008-01-16,34.5,34.5,32.7,33.4,29463.7
2008-01-17,33.7,33.7,32.5,32.6,13500.1
2008-01-18,30.2,30.9,28.7,30.1,47418.1
2008-01-21,30.0,32.2,28.1,31.8,39428.9
2008-01-22,29.0,29.0,22.4,22.5,51810.7
2008-01-23,26.6,28.4,26.5,26.6,63390.6
2008-01-24,28.5,28.5,27.4,27.6,25344.1
2008-01-25,28.3,30.0,28.3,29.1,22156.3
2008-01-29,29.3,30.9,28.7,29.0,16611.2
2008-01-31,29.9,29.9,26.8,27.3,53744.5
2008-02-01,27.9,29.4,26.7,27.5,44809.4
2008-02-04,27.7,27.9,25.9,26.1,24635.5
2008-02-05,25.3,25.7,24.5,25.1,54323.8
2008-02-06,24.1,25.6,23.9,25.0,58364.5
2008-02-07,25.5,25.5,24.8,25.0,10841.0
2008-02-08,24.9,24.9,24.0,24.5,5751.1
2008-02-11,25.0,25.0,23.2,23.2,10721.4
2008-02-12,23.8,24.5,23.2,23.8,9020.3
2008-02-13,24.2,25.9,23.5,25.9,40840.1
2008-02-14,26.5,26.5,24.2,24.6,25018.9
2008-02-15,25.0,25.5,24.2,24.8,27066.0
2008-02-18,25.3,25.3,23.5,23.6,18771.7
2008-02-19,23.6,24.3,22.6,23.2,23804.8
2008-02-20,24.0,24.0,21.5,21.8,35607.2
2008-02-21,22.0,22.2,21.1,21.5,44777.2
2008-02-22,21.3,22.1,21.2,21.5,56384.2
2008-02-25,21.5,22.4,21.5,22.3,20522.1
2008-02-26,21.7,22.7,21.6,22.0,22460.6
2008-02-27,21.9,22.4,21.4,22.2,21930.4
2008-02-28,22.3,22.7,21.6,22.4,26332.6
2008-02-29,22.5,22.5,21.7,21.7,20579.8
2008-03-03,21.2,21.8,20.1,21.0,49154.1
2008-03-05,21.8,23.0,21.7,21.9,67643.2
2008-03-06,21.6,22.8,21.3,22.1,61200.2
2008-03-07,22.0,22.1,21.4,21.9,42667.1
2008-03-10,21.5,21.7,20.3,20.7,53399.0
2008-03-11,20.2,20.2,18.4,18.8,53741.2
2008-03-12,20.2,20.7,19.2,19.85,25845.5
2008-03-13,19.6,20.1,18.85,19.65,210524.0
2008-03-14,19.8,20.3,19.5,20.3,22392.3
2008-03-17,19.8,19.8,18.6,19.1,26803.5
2008-03-18,18.7,18.9,17.5,18.8,65651.1
2008-03-19,19.5,19.7,18.0,18.5,37357.9
2008-03-20,18.3,18.3,16.5,16.5,16075.4
2008-03-25,16.85,17.5,16.05,16.8,25845.8
2008-03-26,16.8,20.5,16.4,20.1,62015.9
2008-03-27,19.5,22.8,19.5,22.2,41460.3
2008-03-28,21.1,21.2,20.0,20.0,71058.6
2008-03-31,19.75,20.5,18.0,18.0,62497.8
2008-04-02,17.4,18.25,16.4,17.7,477127.6
2008-04-03,18.2,18.2,17.45,17.8,260376.7
2008-04-04,18.05,18.4,17.9,17.9,203340.1
2008-04-07,18.35,18.5,17.2,17.4,67676.5
2008-04-08,17.7,18.8,17.15,17.7,248752.5
2008-04-09,17.75,17.85,17.45,17.5,133765.9
2008-04-10,17.6,17.65,16.9,16.95,77459.6
2008-04-11,16.95,17.3,16.15,16.75,41373.7
2008-04-14,16.5,16.5,15.5,15.5,49758.9
2008-04-15,15.7,16.3,15.7,16.2,42958.3
2008-04-16,16.05,16.4,15.7,15.7,30031.8
2008-04-17,16.35,16.7,15.8,15.9,30294.5
2008-04-18,15.8,16.0,15.5,15.6,36638.5
2008-04-21,15.5,15.7,15.0,15.5,31993.3
2008-04-22,15.4,15.5,15.0,15.0,38083.0
2008-04-23,14.7,14.8,14.0,14.1,71103.0
2008-04-24,14.8,15.0,14.2,14.45,36659.1
2008-04-28,14.5,14.5,13.0,14.45,100674.8
2008-04-29,14.5,16.3,14.0,16.3,93479.0
2008-04-30,15.9,16.0,14.8,15.0,67999.4
2008-05-01,15.0,15.9,15.0,15.1,43371.6
2008-05-02,15.5,16.8,15.0,16.55,68632.5
2008-05-05,16.9,18.7,16.8,18.4,84149.1
2008-05-06,17.8,18.5,17.5,17.8,65547.6
2008-05-07,18.1,18.7,18.0,18.25,41673.0
2008-05-08,18.1,18.25,17.6,18.25,23728.8
2008-05-09,18.5,18.5,17.35,17.4,38933.0
2008-05-12,17.25,17.6,16.3,16.85,42403.7
2008-05-13,16.8,16.8,15.5,15.65,83394.9
2008-05-14,15.7,17.0,15.5,16.5,37047.0
2008-05-15,16.3,16.85,16.15,16.8,33271.0
2008-05-16,16.7,18.1,16.6,18.1,69150.7
2008-05-19,18.45,20.6,18.4,19.7,119987.3
2008-05-20,19.8,20.8,19.45,20.0,70615.4
2008-05-21,19.75,20.8,19.5,20.8,67732.5
2008-05-22,20.0,20.8,19.65,20.5,56311.2
2008-05-23,20.4,20.6,19.9,20.0,56322.4
2008-05-26,19.7,19.8,18.85,18.9,41821.1
2008-05-27,19.3,19.75,19.0,19.7,34030.9
2008-05-28,19.4,19.7,19.3,19.7,30607.2
2008-05-29,19.3,19.7,19.3,19.7,54864.9
2008-05-30,19.7,19.7,19.2,19.3,23709.6
2008-06-02,19.3,19.55,19.2,19.5,54003.0
2008-06-03,19.55,22.4,19.5,22.4,120213.1
2008-06-04,21.5,22.0,20.5,21.0,61306.2
2008-06-05,21.0,21.3,19.5,20.2,29553.5
2008-06-06,20.1,21.2,20.1,21.2,37691.7
2008-06-10,21.1,21.5,20.5,20.6,45046.4
2008-06-11,20.8,22.1,20.6,22.1,55509.1
2008-06-12,21.5,21.9,21.1,21.6,41815.0
2008-06-13,21.5,21.8,20.3,21.5,63921.4
2008-06-16,21.4,21.5,19.6,20.6,28695.6
2008-06-17,20.9,21.0,20.5,20.9,22527.6
2008-06-18,20.5,20.8,20.0,20.5,12996.8
2008-06-19,20.0,20.5,19.5,19.75,36760.2
2008-06-20,19.75,20.0,19.5,19.95,21881.0
2008-06-23,19.8,20.8,18.65,20.5,45535.0
2008-06-24,20.4,21.5,20.1,21.3,57105.4
2008-06-25,21.0,23.8,20.9,23.8,103924.9
2008-06-26,23.9,25.0,23.0,24.0,59978.3
2008-06-27,23.0,25.8,22.6,25.0,69484.5
2008-06-30,25.0,25.9,24.2,25.0,44163.5
2008-07-01,24.8,24.8,24.3,24.5,74465.8
2008-07-02,24.3,24.6,24.0,24.1,18290.5
2008-07-03,23.5,23.9,21.6,21.7,89400.6
2008-07-04,21.5,22.7,21.3,21.7,38597.9
2008-07-07,21.7,22.1,21.5,21.7,32856.7
2008-07-08,21.5,21.8,20.4,20.6,68592.3
2008-07-09,20.5,21.5,19.85,19.9,91305.6
2008-07-10,19.75,21.2,19.7,21.2,27180.8
2008-07-11,21.3,23.0,21.2,22.6,48326.1
2008-07-14,22.4,22.8,21.5,22.5,45165.4
2008-07-15,22.0,22.8,21.8,22.4,45793.1
2008-07-16,21.8,21.9,21.0,21.5,22527.5
2008-07-17,21.4,22.2,20.9,21.4,25979.6
2008-07-18,21.0,21.1,19.8,20.0,25634.5
2008-07-21,19.5,19.5,17.35,18.05,64625.6
2008-07-22,19.15,19.4,18.2,18.95,52170.7
2008-07-23,19.15,19.4,18.6,19.35,35199.9
2008-07-24,19.1,19.1,18.6,18.6,22636.2
2008-07-25,18.5,18.5,17.4,17.55,25323.9
2008-07-28,17.8,17.9,17.2,17.65,30773.1
2008-07-29,17.55,17.6,17.2,17.35,18777.6
2008-07-30,17.35,17.5,16.65,16.65,23927.8
2008-07-31,16.8,17.6,16.5,16.9,29857.3
2008-08-01,17.0,17.05,15.2,15.5,55835.4
2008-08-04,15.8,15.9,15.0,15.0,34134.0
2008-08-05,15.55,15.55,13.8,13.8,70715.8
2008-08-06,14.0,15.3,13.7,13.7,23908.4
2008-08-07,14.55,14.55,13.5,13.6,22591.8
2008-08-08,13.95,14.3,13.8,14.1,21700.4
2008-08-11,14.0,14.15,13.0,13.8,28627.1
2008-08-12,13.7,13.7,11.9,12.05,24113.1
2008-08-13,11.8,11.8,10.0,10.25,213032.6
2008-08-14,10.3,11.35,10.3,11.0,141960.0
2008-08-15,10.5,10.6,9.75,9.9,104667.0
2008-08-18,9.15,9.8,8.6,9.35,60105.4
2008-08-19,9.5,9.5,8.7,8.75,52022.3
2008-08-20,8.95,8.95,8.05,8.3,52640.8
2008-08-21,8.5,8.5,7.85,8.4,78982.4
2008-08-22,8.4,8.8,8.2,8.45,76428.4
2008-08-25,8.6,8.8,8.2,8.5,130750.7
2008-08-26,7.5,7.65,7.15,7.55,317747.0
2008-08-27,7.6,8.35,7.6,8.0,139718.9
2008-08-28,8.3,8.3,7.85,8.15,149091.5
2008-08-29,8.2,8.2,7.7,7.95,109583.6
2008-09-01,8.0,8.15,7.9,7.95,77750.6
2008-09-02,8.0,8.05,7.9,8.0,40710.4
2008-09-03,8.0,8.0,7.6,7.7,32937.0
2008-09-04,7.7,7.7,7.15,7.2,47578.0
2008-09-05,7.15,8.1,6.6,8.1,91839.0
2008-09-08,8.0,8.0,7.5,7.7,37422.0
2008-09-09,8.0,8.25,7.95,8.25,128072.7
2008-09-10,7.7,8.6,7.45,8.5,159246.9
2008-09-11,8.55,8.55,7.8,7.9,131292.4
2008-09-12,8.2,8.2,7.6,7.75,108570.1
2008-09-15,7.7,7.75,6.75,6.75,74237.7
2008-09-16,6.2,6.3,4.7,5.0,479572.3
2008-09-17,5.2,5.9,5.0,5.2,161173.7
2008-09-18,4.85,5.35,4.55,5.25,43641.4
2008-09-19,5.7,6.6,5.6,6.5,129142.5
2008-09-22,7.6,7.95,7.1,7.15,150723.0
2008-09-23,7.15,7.15,6.85,7.0,32248.8
2008-09-24,7.15,7.2,6.65,7.2,34427.5
2008-09-25,7.15,7.4,6.7,6.7,64967.4
2008-09-26,6.9,7.1,6.8,7.1,33493.6
2008-09-29,7.35,7.5,7.0,7.1,21746.4
2008-09-30,6.0,6.8,5.5,6.7,82305.0
2008-10-01,7.05,7.25,6.4,6.6,43219.1
2008-10-02,6.6,6.85,6.3,6.35,30838.2
2008-10-03,6.3,6.45,5.6,6.4,28273.3
2008-10-06,6.0,6.4,5.6,5.6,24989.1
2008-10-07,5.0,5.2,4.6,5.0,105788.2
2008-10-08,4.7,4.85,4.0,4.05,36915.5
2008-10-09,4.8,4.9,3.75,3.9,71346.7
2008-10-10,3.5,3.5,2.45,2.75,243900.0
2008-10-13,3.0,3.3,2.75,2.9,157965.5
2008-10-14,3.4,3.7,3.25,3.5,143353.2
2008-10-15,3.55,3.6,3.25,3.3,66291.1
2008-10-16,2.95,3.2,2.65,3.0,125607.2
2008-10-17,3.0,3.0,2.7,2.75,92080.2
2008-10-20,2.7,2.75,2.5,2.65,63449.3
2008-10-21,2.85,3.05,2.8,3.0,42888.1
2008-10-22,3.0,3.75,3.0,3.65,53568.6
2008-10-23,3.1,3.3,2.9,3.1,49714.7
2008-10-24,3.0,3.2,2.7,2.75,46919.8
2008-10-27,2.8,2.8,2.5,2.5,32678.1
2008-10-28,2.5,2.6,2.25,2.45,99424.2
2008-10-29,2.6,2.7,2.5,2.5,46610.0
2008-10-30,2.55,2.9,2.55,2.75,57115.7
2008-10-31,2.8,2.95,2.7,2.8,25962.6
2008-11-03,2.9,3.55,2.9,3.55,71391.3
2008-11-04,3.65,4.75,3.25,4.25,72412.3
2008-11-05,4.7,5.8,4.7,4.7,189421.2
2008-11-06,4.8,4.8,4.2,4.35,45194.3
2008-11-07,4.2,4.85,4.0,4.85,40002.8
2008-11-10,4.8,5.0,4.35,4.8,41891.6
2008-11-11,4.55,4.6,3.8,4.0,58957.0
2008-11-12,3.9,3.9,3.6,3.7,47631.6
2008-11-13,3.5,3.8,3.0,3.25,103122.7
2008-11-14,3.5,3.8,3.15,3.25,74563.6
2008-11-17,3.8,4.3,3.6,3.6,135398.3
2008-11-18,4.3,5.55,4.3,4.75,284109.6
2008-11-19,5.3,5.35,4.55,5.0,139275.1
2008-11-20,4.95,5.0,4.4,4.4,97868.1
2008-11-21,4.2,4.9,4.1,4.85,52911.0
2008-11-24,4.85,5.0,4.5,4.65,36204.1
2008-11-25,5.45,5.5,4.95,4.95,73474.0
2008-11-26,5.25,5.9,5.0,5.8,81037.2
2008-11-27,6.4,6.6,6.1,6.25,72514.1
2008-11-28,6.5,6.65,5.7,5.8,37736.2
2008-12-01,5.9,6.1,5.3,5.7,56893.2
2008-12-02,6.0,6.5,5.5,6.2,135874.1
2008-12-03,6.3,6.45,5.95,6.3,64253.1
2008-12-04,6.25,6.35,6.1,6.35,27949.8
2008-12-05,6.35,6.35,5.8,5.85,36076.6
2008-12-08,6.25,6.3,5.6,5.75,49906.6
2008-12-09,5.9,6.0,5.75,5.95,36951.5
2008-12-10,5.9,6.15,5.75,5.9,45471.5
2008-12-11,6.0,6.15,5.75,6.1,46287.5
2008-12-12,6.1,7.5,6.0,6.6,158527.0
2008-12-15,7.0,7.5,7.0,7.4,24228.9
2008-12-17,7.6,7.6,6.55,7.6,100375.7
2008-12-18,7.7,8.2,7.6,8.05,77191.8
2008-12-19,7.75,7.9,7.5,7.8,31336.2
2008-12-22,8.05,8.35,8.0,8.35,2157.2
2008-12-23,8.4,8.8,8.15,8.8,50150.7
2008-12-24,8.65,9.0,8.65,9.0,36864.7
2008-12-29,9.1,10.4,8.9,10.1,94600.6
2008-12-30,9.45,9.65,9.1,9.45,83217.9
2008-12-31,9.2,9.2,8.3,8.55,100117.0
2009-01-02,8.7,9.2,8.65,8.7,29818.2
2009-01-05,9.1,9.25,8.55,8.6,42308.3
2009-01-06,8.7,8.7,7.6,7.8,105373.0
2009-01-07,8.0,8.2,7.9,8.1,66060.2
2009-01-08,7.7,7.85,7.1,7.85,26495.0
2009-01-09,7.8,7.8,7.3,7.8,33618.0
2009-01-12,7.7,7.85,7.45,7.8,38603.2
2009-01-13,7.45,7.7,7.2,7.7,52942.1
2009-01-14,7.75,7.95,7.7,7.8,19395.1
2009-01-15,7.45,7.5,7.3,7.5,61775.5
2009-01-16,7.3,7.45,7.3,7.35,26337.1
2009-01-19,7.4,7.5,7.2,7.4,50048.1
2009-01-20,7.35,7.35,6.3,6.65,47722.7
2009-01-21,6.5,6.85,6.4,6.55,30496.8
2009-01-22,6.75,6.9,6.6,6.75,19080.9
2009-01-23,6.7,6.7,6.4,6.4,23195.5
2009-01-27,6.4,6.4,5.55,6.1,82393.8
2009-01-28,6.35,6.35,5.85,5.85,8357.4
2009-01-29,5.95,6.3,5.95,6.15,20162.3
2009-01-30,6.0,7.0,5.8,6.75,40996.5
2009-02-02,7.0,7.0,6.4,6.55,10159.5
2009-02-03,6.5,6.5,5.7,6.0,39177.6
2009-02-04,6.25,6.3,5.8,6.25,16388.7
2009-02-05,5.95,6.0,5.85,5.85,18676.2
2009-02-06,6.05,6.25,6.0,6.25,15676.2
2009-02-09,6.3,6.7,6.3,6.7,64046.8
2009-02-10,6.65,6.65,6.4,6.4,54714.1
2009-02-11,6.25,7.95,6.25,7.8,74611.1
2009-02-12,7.9,8.5,6.8,6.8,75289.8
2009-02-13,7.05,7.35,7.05,7.35,30814.9
2009-02-16,7.15,7.35,6.9,6.9,14145.6
2009-02-17,6.85,7.2,6.85,7.05,9657.1
2009-02-18,7.05,7.3,6.7,7.3,25371.8
2009-02-19,7.05,7.7,7.05,7.4,74306.7
2009-02-20,7.25,7.3,7.0,7.0,15490.5
2009-02-23,7.0,7.0,6.6,6.6,25734.9
2009-02-24,6.6,6.6,6.2,6.3,30436.6
2009-02-25,6.55,6.6,6.15,6.2,27550.4
2009-02-26,6.25,6.35,6.2,6.2,11029.9
2009-02-27,6.3,6.7,6.3,6.4,26191.4
2009-03-02,6.5,6.9,6.5,6.8,55110.6
2009-03-03,6.85,7.3,6.6,7.0,48583.3
2009-03-04,6.85,7.0,6.7,6.7,12031.6
2009-03-05,6.95,7.1,6.8,7.0,16540.3
2009-03-06,6.9,6.9,6.55,6.85,18652.2
2009-03-09,6.8,7.1,6.65,7.0,27133.3
2009-03-10,7.1,7.2,6.9,7.1,15278.1
2009-03-11,7.35,7.4,7.05,7.2,31629.6
2009-03-12,7.0,7.05,6.7,6.9,76926.5
2009-03-13,6.95,7.25,6.95,7.0,36793.5
2009-03-16,7.25,8.1,7.2,7.75,122866.0
2009-03-17,7.85,8.8,7.7,8.55,161615.6
2009-03-18,8.75,9.0,8.1,8.1,119576.1
2009-03-19,8.25,8.4,7.6,7.8,101571.0
2009-03-20,7.95,8.1,7.0,7.0,108762.2
2009-03-23,7.1,7.8,7.05,7.8,57050.6
2009-03-24,8.05,8.4,7.9,8.25,76882.9
2009-03-25,8.25,8.5,7.85,8.4,68153.6
2009-03-26,8.5,8.95,8.5,8.55,68223.4
2009-03-27,8.7,9.1,8.5,8.9,97623.0
2009-03-30,9.0,10.4,9.0,9.15,144844.2
2009-03-31,9.05,9.65,8.7,8.9,90969.5
2009-04-01,9.0,9.7,8.5,9.4,39059.7
2009-04-02,9.6,10.9,9.6,10.85,242494.1
2009-04-03,11.45,11.9,10.3,10.45,163426.6
2009-04-06,11.1,11.65,10.7,11.65,123855.4
2009-04-07,11.5,12.0,10.9,12.0,164630.0
2009-04-08,12.0,12.9,11.55,12.0,181603.2
2009-04-09,12.3,12.45,11.4,11.5,111501.1
2009-04-14,11.8,11.85,9.85,10.6,168467.7
2009-04-15,10.35,10.6,10.0,10.5,138967.4
2009-04-16,10.4,11.4,10.1,10.5,139350.7
2009-04-17,10.9,11.0,10.35,10.4,58989.2
2009-04-20,9.7,10.4,9.25,10.0,183883.3
2009-04-21,9.75,10.0,9.4,9.6,72612.9
2009-04-22,9.8,9.95,9.5,9.6,40188.9
2009-04-23,9.6,10.9,9.4,10.9,136861.1
2009-04-24,10.8,11.2,10.4,10.7,92414.2
2009-04-27,10.7,11.25,10.45,10.45,104024.8
2009-04-28,10.65,11.2,10.5,11.0,78900.4
2009-04-29,11.2,11.5,10.9,10.9,69934.0
2009-04-30,11.35,11.35,10.5,10.85,55609.1
2009-05-01,10.8,11.0,10.5,10.65,34924.0
2009-05-04,10.8,10.9,10.4,10.8,25574.6
2009-05-05,11.0,11.1,10.45,10.6,72046.4
2009-05-06,10.5,10.9,10.5,10.7,26613.6
2009-05-07,10.9,10.9,10.0,10.35,117217.6
2009-05-08,10.0,10.3,10.0,10.1,48088.9
2009-05-11,10.3,10.75,10.05,10.3,59348.6
2009-05-12,10.5,10.65,10.3,10.45,16236.1
2009-05-13,10.55,11.85,10.45,11.75,177128.5
2009-05-14,11.25,12.7,11.25,11.65,96366.6
2009-05-15,11.65,11.65,10.9,11.0,83017.7
2009-05-18,10.8,10.9,10.2,10.4,78729.5
2009-05-19,10.55,10.8,10.4,10.7,73962.5
2009-05-20,10.7,11.3,10.3,10.85,94212.2
2009-05-21,10.95,11.6,10.95,11.4,102387.9
2009-05-22,11.2,11.2,10.55,10.85,102513.3
2009-05-25,10.85,11.35,10.85,11.0,61219.4
2009-05-26,11.05,11.4,11.0,11.4,29173.2
2009-05-29,11.6,12.3,11.1,12.0,201069.1
2009-06-01,12.5,14.5,12.5,14.5,330068.5
2009-06-02,14.8,14.85,13.05,13.1,255108.3
2009-06-03,13.15,13.5,13.0,13.25,96935.2
2009-06-04,13.35,13.85,12.8,13.45,71547.0
2009-06-05,13.65,14.0,13.3,13.95,65703.9
2009-06-09,14.2,14.5,13.8,14.2,133297.5
2009-06-10,14.0,14.05,13.3,13.6,95043.3
2009-06-11,13.6,13.7,13.2,13.5,91455.7
2009-06-12,13.35,13.65,13.0,13.3,99027.9
2009-06-15,13.05,13.15,12.2,12.6,86102.5
2009-06-16,12.2,12.2,11.1,11.5,118907.6
2009-06-17,11.0,11.2,10.5,11.2,164137.6
2009-06-18,11.0,11.45,10.9,11.15,131807.0
2009-06-19,11.1,11.2,10.75,10.75,69918.9
2009-06-22,10.8,10.9,10.55,10.65,52595.4
2009-06-23,10.3,10.3,9.75,9.85,155888.8
2009-06-24,10.1,10.1,9.3,9.5,119743.5
2009-06-25,9.6,10.55,9.6,10.5,113493.0
2009-06-26,10.9,11.75,10.75,11.65,132026.5
2009-06-29,11.55,11.65,11.05,11.2,72430.3
2009-06-30,11.3,11.85,11.25,11.25,54968.0
2009-07-01,11.4,11.65,11.25,11.35,60983.3
2009-07-02,11.7,11.7,11.2,11.5,36377.1
2009-07-03,11.2,11.35,10.65,11.1,81105.3
2009-07-06,11.5,11.7,10.85,11.05,74394.5
2009-07-07,10.9,11.1,10.4,10.7,63796.5
2009-07-08,10.3,10.5,9.65,10.0,93194.8
2009-07-09,10.2,10.35,9.9,9.9,70803.8
2009-07-10,10.1,10.3,10.05,10.3,20214.6
2009-07-13,10.4,10.4,10.15,10.2,22537.1
2009-07-14,10.35,11.15,10.25,11.1,86190.9
2009-07-15,11.5,11.6,11.25,11.45,78218.5
2009-07-16,11.6,12.0,11.55,11.55,132311.6
2009-07-17,11.8,12.0,11.65,11.8,89736.1
2009-07-20,12.3,12.45,12.15,12.2,86556.6
2009-07-21,12.45,12.7,12.2,12.35,77787.9
2009-07-22,12.2,12.3,11.9,12.0,67284.3
2009-07-23,11.9,13.25,11.8,13.15,176059.6
2009-07-24,13.45,13.5,13.0,13.2,85947.9
2009-07-27,13.1,13.4,11.9,12.0,172522.5
2009-07-28,12.5,12.5,11.55,11.7,72914.5
2009-07-29,11.7,12.5,11.65,11.9,58393.3
2009-07-30,11.95,12.15,11.7,12.15,30653.8
2009-07-31,12.3,12.45,11.95,12.05,50448.8
2009-08-03,12.1,12.7,12.1,12.3,60296.7
2009-08-04,12.65,12.75,12.1,12.1,75562.7
2009-08-05,12.35,12.35,11.8,12.0,22006.7
2009-08-06,12.0,12.0,11.7,11.8,55080.3
2009-08-07,11.9,12.0,11.65,11.7,25636.1
2009-08-10,11.85,11.85,11.6,11.7,45139.3
2009-08-11,11.65,11.65,11.2,11.5,59175.0
2009-08-12,11.5,11.5,11.3,11.5,24345.8
2009-08-13,11.75,11.85,11.65,11.8,27468.7
2009-08-14,11.7,11.75,11.45,11.55,40082.1
2009-08-17,11.55,11.55,11.3,11.4,30161.9
2009-08-18,11.15,11.15,10.6,10.65,68674.4
2009-08-19,10.8,11.5,10.8,10.85,84770.1
2009-08-20,11.15,11.45,10.8,10.8,28822.2
2009-08-21,10.9,11.05,10.65,10.85,42350.8
2009-08-24,11.05,11.25,10.9,11.1,71489.5
2009-08-25,11.2,12.3,11.2,12.3,123479.1
2009-08-26,12.85,13.0,12.15,12.4,84437.1
2009-08-27,11.8,12.0,11.6,11.6,80850.9
2009-08-28,12.05,12.3,11.45,11.5,102567.1
2009-08-31,11.5,11.85,11.2,11.3,36617.3
2009-09-01,11.3,12.3,11.25,12.15,98906.0
2009-09-02,11.7,12.55,11.7,11.9,159043.1
2009-09-03,12.0,12.4,11.7,12.1,86386.5
2009-09-04,12.3,12.5,12.0,12.45,73572.5
2009-09-07,12.55,12.7,12.2,12.35,94691.5
2009-09-08,12.45,12.65,12.4,12.5,72964.5
2009-09-09,12.5,14.3,12.3,13.4,357672.2
2009-09-10,13.7,13.7,13.25,13.6,111802.7
2009-09-11,13.8,13.8,12.85,13.0,110448.1
2009-09-14,13.2,13.2,12.6,12.6,78958.3
2009-09-15,13.2,13.3,12.85,13.0,76911.5
2009-09-16,13.2,13.35,12.95,13.2,55337.9
2009-09-17,13.35,13.35,12.9,13.0,37724.1
2009-09-18,12.9,13.25,12.8,13.1,118915.5
2009-09-21,13.0,13.1,12.85,13.0,50322.5
2009-09-22,13.2,13.35,13.0,13.15,91163.7
2009-09-23,13.4,13.95,13.35,13.7,148095.3
2009-09-24,13.55,13.7,13.25,13.7,50257.8
2009-09-25,13.3,13.5,12.85,13.2,77830.7
2009-09-28,13.0,13.0,12.1,13.0,193342.1
2009-09-29,13.1,13.2,12.2,12.8,89004.3
2009-09-30,12.8,12.9,12.35,12.5,45137.1
2009-10-01,12.4,12.45,12.15,12.2,62934.0
2009-10-02,12.0,12.1,11.8,12.0,69492.7
2009-10-05,11.8,12.3,11.8,12.15,27386.4
2009-10-06,12.35,12.9,12.35,12.5,43910.9
2009-10-07,12.7,12.85,12.35,12.55,38196.6
2009-10-08,12.5,12.65,12.25,12.3,42575.2
2009-10-09,12.25,12.35,11.9,12.2,51032.8
2009-10-12,12.2,12.25,11.8,11.8,51426.4
2009-10-13,11.85,12.1,11.85,11.9,33931.3
2009-10-14,12.0,12.2,11.8,12.05,116390.4
2009-10-15,12.15,12.3,11.85,11.9,135158.9
2009-10-16,11.9,12.0,11.8,11.8,50716.3
2009-10-19,11.8,12.0,11.6,11.7,61556.4
2009-10-20,11.75,11.8,11.4,11.65,26809.2
2009-10-21,11.7,11.75,11.35,11.5,44338.8
2009-10-22,11.75,11.8,11.55,11.7,41821.8
2009-10-23,11.8,12.0,11.5,11.5,39533.0
2009-10-26,11.6,11.7,11.6,11.7,49376.2
2009-10-27,11.65,11.7,11.45,11.6,50678.4
2009-10-28,11.5,11.7,11.3,11.35,102525.5
2009-10-29,11.3,11.3,10.3,11.0,59763.3
2009-10-30,11.4,11.5,10.9,10.9,40483.4
2009-11-02,10.3,10.6,10.1,10.45,60228.5
2009-11-03,10.75,10.95,10.5,10.6,35672.1
2009-11-04,10.6,10.7,10.35,10.4,34960.9
2009-11-05,10.5,10.65,10.0,10.1,96863.6
2009-11-06,10.3,10.5,10.1,10.3,60867.6
2009-11-09,10.4,11.0,10.3,10.95,68120.3
2009-11-10,11.3,11.5,10.75,10.85,45258.7
2009-11-11,10.9,10.9,10.55,10.7,33205.1
2009-11-12,10.9,11.3,10.55,10.9,99057.8
2009-11-13,11.1,11.15,10.8,11.0,11782.0
2009-11-16,12.3,12.8,11.8,12.1,239826.7
2009-11-17,12.3,12.5,11.65,11.85,209830.4
2009-11-18,12.0,12.2,11.85,12.0,36505.6
2009-11-19,12.2,12.2,11.8,11.9,34083.1
2009-11-20,11.8,12.35,11.65,12.3,98273.6
2009-11-23,12.7,13.3,12.6,13.15,190118.8
2009-11-24,12.85,12.95,12.2,12.2,124372.1
2009-11-25,12.45,12.75,12.25,12.5,51549.1
2009-11-26,12.65,12.8,12.5,12.5,58112.2
2009-11-27,12.4,12.4,11.85,12.3,71899.3
2009-11-30,12.2,12.5,11.75,11.8,57855.6
2009-12-01,11.9,12.0,11.6,11.8,61414.2
2009-12-02,11.8,12.0,11.6,12.0,32385.9
2009-12-03,12.1,12.2,11.9,11.95,31321.0
2009-12-04,12.0,12.0,11.75,12.0,23154.0
2009-12-07,12.15,12.2,11.8,11.8,44028.8
2009-12-08,11.8,12.0,11.75,11.95,24458.8
2009-12-09,11.7,11.7,11.5,11.55,44344.4
2009-12-10,11.6,11.7,11.4,11.5,40725.8
2009-12-11,11.55,11.55,11.35,11.5,20337.6
2009-12-14,11.5,11.75,8.2,8.3,548783.5
2009-12-15,8.0,8.0,6.6,6.8,1339581.0
2009-12-16,6.95,7.65,6.6,7.0,1142825.2
2009-12-17,6.85,7.05,6.2,6.2,752600.9
2009-12-18,6.0,7.1,5.85,7.0,1031846.9
2009-12-21,7.1,7.2,6.8,6.85,499858.3
2009-12-22,6.9,6.9,6.75,6.75,168055.0
2009-12-23,6.7,6.75,6.35,6.5,238782.8
2009-12-24,6.45,6.85,6.4,6.75,267024.6
2009-12-29,6.7,7.15,6.7,7.05,139974.5
2009-12-30,7.05,7.45,7.05,7.3,252445.2
2009-12-31,7.35,7.35,7.2,7.25,62892.9
2010-01-04,7.25,7.3,7.1,7.1,120201.5
2010-01-05,7.2,7.25,6.9,7.0,183710.7
2010-01-06,7.05,7.25,7.0,7.2,173875.3
2010-01-07,7.2,8.2,7.2,8.2,439107.9
2010-01-08,8.25,8.25,7.7,8.0,88953.8
2010-01-11,8.0,8.05,7.65,7.75,124156.5
2010-01-12,7.7,8.25,7.55,8.1,185249.4
2010-01-13,8.1,8.1,7.8,7.85,108111.6
2010-01-14,7.95,8.1,7.9,7.95,217846.4
2010-01-15,7.95,8.0,7.65,7.75,143264.0
2010-01-18,7.75,7.8,7.65,7.7,54986.9
2010-01-19,7.7,7.7,7.3,7.3,214438.8
2010-01-20,7.45,7.5,7.1,7.1,259683.6
2010-01-21,7.1,7.2,6.8,7.1,182929.6
2010-01-22,6.85,7.0,6.6,6.85,96709.3
2010-01-25,6.7,7.15,6.7,7.1,71439.4
2010-01-27,7.0,7.1,6.9,7.05,51452.7
2010-01-28,7.0,7.15,6.95,6.95,20248.0
2010-01-29,6.9,6.95,6.55,6.75,82404.2
2010-02-01,6.55,7.0,6.5,6.9,232966.5
2010-02-02,7.1,7.1,6.5,6.5,86313.5
2010-02-03,6.7,6.85,6.7,6.75,37436.1
2010-02-04,6.7,6.7,6.5,6.65,25418.5
2010-02-05,6.2,6.4,5.7,6.1,158457.9
2010-02-08,6.2,6.4,6.15,6.4,72103.3
2010-02-09,6.45,6.45,6.0,6.25,46675.7
2010-02-10,6.4,6.4,6.1,6.1,45749.7
2010-02-11,6.0,6.05,5.8,6.05,106907.2
2010-02-12,6.05,6.1,5.75,5.95,56868.3
2010-02-15,5.8,5.8,5.05,5.1,332344.3
2010-02-16,5.0,5.7,5.0,5.25,279719.2
2010-02-17,5.5,5.5,5.3,5.45,126023.2
2010-02-18,5.45,5.55,5.3,5.3,80365.4
2010-02-19,5.4,5.4,4.8,5.05,203619.2
2010-02-22,5.1,5.5,5.1,5.5,103903.4
2010-02-23,5.75,6.25,5.65,6.05,425039.3
2010-02-24,5.95,5.95,5.7,5.8,187231.4
2010-02-25,5.95,5.95,5.3,5.5,124183.6
2010-02-26,5.4,5.45,5.2,5.35,74413.8
2010-03-01,5.4,5.45,5.15,5.15,103884.8
2010-03-02,5.2,5.25,5.0,5.1,162934.1
2010-03-03,5.15,5.15,4.9,4.9,72977.0
2010-03-04,5.1,5.25,4.95,5.0,149998.2
2010-03-05,5.05,5.15,4.95,4.95,109224.5
2010-03-08,5.0,5.1,4.95,5.1,70400.8
2010-03-09,5.1,5.3,5.1,5.1,124998.5
2010-03-10,5.2,5.25,5.05,5.15,165688.4
2010-03-11,5.1,5.1,4.65,4.75,237879.8
2010-03-12,4.75,4.85,4.55,4.65,125002.6
2010-03-15,4.7,4.8,4.65,4.65,77543.0
2010-03-16,4.7,4.7,4.1,4.35,158102.2
2010-03-17,4.5,4.8,4.45,4.6,110696.8
2010-03-18,4.7,4.9,4.7,4.8,109659.9
2010-03-19,4.85,5.25,4.8,5.2,193648.1
2010-03-22,5.15,5.15,4.9,5.05,102644.3
2010-03-23,5.15,5.2,4.95,5.15,127482.9
2010-03-24,5.2,5.25,5.0,5.05,124357.5
2010-03-25,5.1,5.1,4.9,4.95,77375.2
2010-03-26,4.95,4.95,4.75,4.9,69697.9
2010-03-29,4.9,5.0,4.8,5.0,27744.7
2010-03-30,5.0,5.05,4.85,4.85,43435.5
2010-03-31,5.0,5.15,4.95,5.1,114864.8
2010-04-01,5.1,5.15,4.95,4.95,36443.1
2010-04-06,5.0,5.1,5.0,5.05,93946.6
2010-04-07,5.1,5.85,5.1,5.65,469688.3
2010-04-08,5.55,5.75,5.45,5.6,137934.0
2010-04-09,5.6,5.75,5.55,5.55,52685.9
2010-04-12,5.6,5.65,5.2,5.25,157001.2
2010-04-13,5.2,5.2,5.0,5.1,146631.4
2010-04-14,5.15,5.35,5.15,5.25,74734.7
2010-04-15,5.3,5.35,5.0,5.05,155994.6
2010-04-16,5.05,5.15,4.9,4.9,132196.5
2010-04-19,4.7,4.7,4.55,4.55,247437.2
2010-04-20,4.6,4.8,4.55,4.75,106133.0
2010-04-21,4.7,4.7,4.55,4.7,86822.2
2010-04-22,4.65,4.7,4.6,4.65,35900.2
2010-04-23,4.6,4.65,4.55,4.65,48182.5
2010-04-27,4.7,4.8,4.65,4.65,33723.2
2010-04-28,4.5,4.5,4.35,4.4,88428.0
2010-04-29,4.5,4.5,4.2,4.2,80161.6
2010-04-30,4.25,4.35,4.15,4.3,54386.5
2010-05-03,4.15,4.15,3.95,4.05,104063.3
2010-05-04,4.1,4.15,3.6,3.7,142227.5
2010-05-05,3.5,3.65,3.2,3.65,146400.0
2010-05-06,3.6,3.6,3.35,3.4,189965.5
2010-05-07,3.2,3.45,3.1,3.3,141583.4
2010-05-10,3.4,4.25,3.4,4.05,162879.2
2010-05-11,4.5,4.6,3.9,3.9,163064.5
2010-05-12,3.95,4.1,3.85,3.85,31936.4
2010-05-13,3.9,4.05,3.85,3.9,62421.9
2010-05-14,3.9,4.1,3.9,4.1,26232.5
2010-05-17,4.0,4.0,3.75,3.75,81983.4
2010-05-18,3.9,3.9,3.65,3.75,44729.5
2010-05-19,3.65,3.65,3.5,3.55,47362.0
2010-05-20,3.5,3.65,3.35,3.4,49463.9
2010-05-21,3.2,3.4,3.05,3.4,131118.6
2010-05-24,3.45,3.5,3.25,3.45,43216.3
2010-05-25,3.35,3.35,3.25,3.25,33994.1
2010-05-26,3.3,3.4,3.15,3.3,57864.2
2010-05-27,3.2,3.25,3.05,3.25,90400.9
2010-05-28,3.3,3.45,3.3,3.4,53536.3
2010-05-31,3.3,3.35,3.25,3.3,23118.9
2010-06-01,3.3,3.4,3.3,3.35,24999.8
2010-06-02,3.35,3.4,3.25,3.25,10684.5
2010-06-03,3.4,3.45,3.35,3.45,20924.9
2010-06-04,3.45,3.45,3.3,3.35,20997.7
2010-06-07,3.25,3.3,3.15,3.15,36820.0
2010-06-08,3.2,3.25,3.1,3.1,66811.2
2010-06-09,3.15,3.2,3.1,3.15,40105.2
2010-06-10,3.15,3.15,3.1,3.1,25988.8
2010-06-11,3.2,3.25,3.1,3.15,25273.0
2010-06-15,3.2,3.2,3.05,3.1,30317.2
2010-06-16,3.1,3.2,3.05,3.15,27270.3
2010-06-17,3.1,3.15,3.1,3.15,23704.4
2010-06-18,3.1,3.15,3.1,3.15,16713.8
2010-06-21,3.1,3.2,3.05,3.1,92839.6
2010-06-22,3.1,3.1,3.0,3.0,54245.3
2010-06-23,3.0,3.0,2.85,2.85,27514.9
2010-06-24,2.95,2.95,2.75,2.8,101479.7
2010-06-25,2.8,2.85,2.55,2.7,109005.4
2010-06-28,2.6,2.65,2.55,2.65,138273.5
2010-06-29,2.6,2.65,2.55,2.6,90145.1
2010-06-30,2.45,2.65,2.4,2.65,169017.0
2010-07-01,2.6,2.85,2.5,2.8,93384.3
2010-07-02,2.85,3.0,2.8,2.8,72355.0
2010-07-05,2.85,2.9,2.7,2.8,19900.0
2010-07-06,2.85,2.85,2.65,2.7,13861.1
2010-07-07,2.7,2.75,2.65,2.7,29603.5
2010-07-08,2.8,2.85,2.65,2.7,27174.3
2010-07-09,2.85,2.85,2.7,2.85,20728.1
2010-07-12,2.95,3.6,2.95,3.5,258716.7
2010-07-13,3.55,3.7,3.3,3.4,249538.9
2010-07-14,3.55,4.0,3.55,3.85,238839.8
2010-07-15,3.85,4.3,3.75,4.2,185041.1
2010-07-16,4.35,4.45,3.9,3.9,242328.7
2010-07-19,3.65,3.85,3.45,3.7,219277.6
2010-07-20,3.75,3.9,3.6,3.7,131316.2
2010-07-21,3.8,3.8,3.65,3.65,42257.1
2010-07-22,3.65,3.65,3.55,3.55,44671.9
2010-07-23,3.65,3.75,3.5,3.7,43908.9
2010-07-26,3.8,3.8,3.65,3.7,28444.5
2010-07-27,3.75,3.9,3.7,3.9,93741.5
2010-07-28,4.1,4.5,4.05,4.35,558418.7
2010-07-29,4.3,4.3,4.2,4.25,37769.8
2010-07-30,4.25,4.3,3.85,3.85,131975.4
2010-08-02,3.9,4.0,3.9,3.95,38684.6
2010-08-03,4.1,4.15,3.9,3.9,44810.2
2010-08-04,3.9,3.95,3.75,3.9,43594.7
2010-08-05,4.05,4.35,4.05,4.25,229899.6
2010-08-06,4.35,4.35,3.9,4.25,103827.4
2010-08-09,4.15,4.3,4.1,4.2,61394.8
2010-08-10,4.3,4.65,4.25,4.35,391259.3
2010-08-11,4.4,4.4,4.05,4.15,116018.6
2010-08-12,4.0,4.05,3.8,3.9,139700.5
2010-08-13,4.0,4.1,4.0,4.0,46220.9
2010-08-16,4.0,4.2,3.9,4.2,34801.0
2010-08-17,4.15,4.15,4.0,4.1,16289.7
2010-08-18,4.1,4.2,4.05,4.1,31651.0
2010-08-19,4.0,4.1,3.9,4.0,45262.9
2010-08-20,4.0,4.0,3.7,3.8,81446.7
2010-08-23,3.75,3.8,3.6,3.75,59821.3
2010-08-24,3.85,3.85,3.6,3.6,45937.3
2010-08-25,3.55,3.55,3.2,3.5,77754.1
2010-08-26,3.5,3.5,3.4,3.45,15280.6
2010-08-27,3.45,3.6,3.45,3.5,18565.1
2010-08-30,3.65,3.8,3.6,3.65,25812.6
2010-08-31,3.6,3.65,3.5,3.65,20265.0
2010-09-01,3.65,3.8,3.65,3.75,22093.9
2010-09-02,3.75,3.9,3.75,3.75,34986.9
2010-09-03,3.75,3.75,3.6,3.65,40617.9
2010-09-06,3.65,3.8,3.45,3.5,127886.8
2010-09-07,3.5,3.5,3.35,3.45,28117.5
2010-09-08,3.5,3.55,3.5,3.55,62926.4
2010-09-09,3.45,3.55,3.4,3.55,41613.3
2010-09-10,3.5,3.6,3.45,3.55,25586.1
2010-09-13,3.55,3.7,3.45,3.55,67982.2
2010-09-14,3.6,3.65,3.5,3.55,46437.2
2010-09-15,3.5,3.55,3.45,3.5,54635.2
2010-09-16,3.5,3.5,3.4,3.45,52169.9
2010-09-17,3.5,3.5,3.2,3.4,323232.5
2010-09-20,3.4,3.4,3.2,3.3,44965.8
2010-09-21,3.35,3.35,3.15,3.2,43385.0
2010-09-22,3.2,3.4,3.1,3.3,58727.0
2010-09-23,3.3,3.35,3.25,3.3,35516.7
2010-09-24,3.35,3.35,3.2,3.25,42889.3
2010-09-27,3.25,3.35,3.2,3.2,53321.4
2010-09-28,3.2,3.3,3.2,3.3,38549.0
2010-09-29,3.25,3.3,3.2,3.2,32951.3
2010-09-30,3.2,3.25,3.2,3.25,20776.8
2010-10-01,3.3,3.3,3.25,3.25,12038.7
2010-10-04,3.35,3.65,3.3,3.55,167487.8
2010-10-05,3.6,3.6,3.4,3.4,36278.3
2010-10-06,3.6,3.6,3.45,3.5,37613.5
2010-10-07,3.55,3.6,3.45,3.45,43100.7
2010-10-08,3.5,3.5,3.3,3.3,106397.3
2010-10-11,3.4,3.5,3.4,3.5,77782.1
2010-10-12,3.55,3.55,3.35,3.35,21573.5
2010-10-13,3.4,3.5,3.4,3.5,20350.5
2010-10-14,3.55,4.0,3.55,3.85,254615.4
2010-10-15,3.95,3.95,3.7,3.8,97874.1
2010-10-18,3.85,4.3,3.85,4.05,223342.9
2010-10-19,4.2,4.3,4.1,4.2,99564.8
2010-10-20,4.2,4.2,3.95,4.0,133563.0
2010-10-21,4.1,4.2,3.95,4.05,105289.8
2010-10-22,4.2,4.7,4.2,4.7,441215.5
2010-10-25,5.0,5.4,4.85,5.4,487257.7
2010-10-26,5.55,5.6,5.0,5.15,258226.3
2010-10-27,5.25,5.5,5.1,5.2,214544.7
2010-10-28,5.2,5.2,4.65,5.1,181078.2
2010-10-29,5.3,5.4,4.8,5.05,182212.4
2010-11-01,5.0,5.1,4.85,5.0,103343.4
2010-11-02,5.0,5.35,4.9,5.3,152968.4
2010-11-03,5.45,5.5,5.3,5.3,159445.6
2010-11-04,5.5,6.05,5.4,6.0,341970.4
2010-11-05,6.4,6.4,5.65,5.75,297245.2
2010-11-08,6.15,6.65,6.1,6.55,381469.6
2010-11-09,6.9,7.1,6.65,7.0,321046.4
2010-11-10,6.85,6.95,6.55,6.65,215980.7
2010-11-11,6.85,6.95,6.75,6.75,94497.9
2010-11-12,6.8,6.8,6.35,6.6,147735.7
2010-11-15,6.5,6.75,6.3,6.65,95999.1
2010-11-16,6.65,6.65,6.25,6.3,101857.1
2010-11-17,5.95,5.95,5.4,5.55,394619.0
2010-11-18,5.7,5.9,5.45,5.85,138170.0
2010-11-19,6.1,6.1,5.6,5.7,103466.1
2010-11-22,5.9,6.1,5.8,5.85,85089.3
2010-11-23,5.8,5.9,5.55,5.7,77934.1
2010-11-24,5.4,5.65,5.35,5.55,134230.9
2010-11-25,6.0,6.0,5.75,5.9,77254.3
2010-11-26,6.2,6.55,6.15,6.2,196857.7
2010-11-29,6.45,6.6,6.2,6.4,251943.7
2010-11-30,6.25,6.3,5.95,6.0,114206.5
2010-12-01,6.0,6.35,5.8,5.9,93646.9
2010-12-02,6.1,6.2,5.95,5.95,75571.6
2010-12-03,6.05,6.1,5.8,5.9,54052.7
2010-12-06,5.85,5.9,5.4,5.6,185617.5
2010-12-07,5.6,5.7,5.55,5.55,98220.7
2010-12-08,5.7,5.85,5.6,5.65,131647.0
2010-12-09,5.7,5.75,5.6,5.7,52484.4
2010-12-15,5.2,6.1,5.1,5.85,194137.8
2010-12-16,5.8,5.8,5.65,5.75,73041.9
2010-12-17,5.7,5.7,5.5,5.55,195734.8
2010-12-20,5.65,5.8,5.65,5.75,87392.2
2010-12-21,5.7,5.8,5.5,5.6,173771.0
2010-12-22,5.75,5.85,5.6,5.6,304014.0
2010-12-23,5.7,5.75,5.65,5.75,89258.8
2010-12-24,5.75,5.75,5.6,5.7,48569.2
2010-12-29,5.75,6.7,5.75,6.7,337519.0
2010-12-30,6.7,6.7,6.35,6.35,140677.4
2010-12-31,6.55,7.2,6.4,7.05,173431.8
2011-01-04,7.4,7.4,6.75,6.75,182076.1
2011-01-05,6.75,6.8,6.5,6.55,142086.2
2011-01-06,6.6,7.15,6.55,7.15,133265.0
2011-01-07,7.1,7.1,6.6,6.75,132913.4
2011-01-10,6.75,6.75,6.3,6.65,140929.3
2011-01-11,6.65,6.65,6.4,6.4,83260.6
2011-01-12,6.55,7.0,6.55,6.95,191751.3
2011-01-13,7.25,7.6,7.25,7.6,391681.9
2011-01-14,7.5,7.8,7.4,7.7,173757.2
2011-01-17,7.9,7.9,7.4,7.65,162681.9
2011-01-18,8.1,8.2,7.8,8.2,252261.2
2011-01-19,8.8,9.05,8.55,8.95,283258.7
2011-01-20,8.5,8.8,8.15,8.6,133775.5
2011-01-21,8.35,8.7,8.05,8.1,231538.2
2011-01-24,8.45,8.45,8.15,8.35,145774.2
2011-01-25,8.3,8.35,8.0,8.2,106574.6
2011-01-27,8.3,8.4,8.15,8.15,81249.5
2011-01-28,8.15,8.15,7.45,7.55,170857.0
2011-01-31,7.65,7.8,7.25,7.55,190498.5
2011-02-01,8.0,8.25,7.95,8.15,183671.1
2011-02-02,8.7,8.7,8.45,8.6,232997.8
2011-02-03,8.7,8.7,8.3,8.4,97955.4
2011-02-04,8.5,8.5,8.15,8.2,108824.1
2011-02-07,8.3,8.35,8.1,8.2,106660.5
2011-02-08,8.45,8.5,8.2,8.4,99556.3
2011-02-09,8.2,8.35,8.0,8.25,179704.6
2011-02-10,8.0,8.05,7.85,8.0,57445.1
2011-02-11,8.05,8.15,8.0,8.1,70924.9
2011-02-14,8.2,8.3,8.1,8.1,51110.7
2011-02-15,8.3,8.3,8.0,8.1,66762.3
2011-02-16,8.2,8.45,8.15,8.2,128306.4
2011-02-17,8.3,8.7,8.3,8.4,182387.2
2011-02-18,8.45,8.5,8.15,8.2,82348.5
2011-02-21,8.1,8.1,7.55,7.55,196517.4
2011-02-22,7.5,7.55,7.1,7.3,136188.0
2011-02-23,7.2,7.4,7.05,7.3,82752.7
2011-02-24,7.6,7.7,7.45,7.55,66027.5
2011-02-25,7.65,7.75,7.35,7.65,51262.6
2011-02-28,7.7,7.85,7.7,7.85,39329.1
2011-03-01,7.8,8.0,7.65,7.75,43273.1
2011-03-02,7.6,7.8,7.6,7.8,56071.3
2011-03-03,7.7,7.7,7.5,7.6,29310.3
2011-03-04,7.6,7.75,7.2,7.45,82780.1
2011-03-07,7.4,7.6,7.25,7.6,70992.4
2011-03-08,7.5,7.6,7.4,7.5,59272.2
2011-03-09,7.5,7.65,7.35,7.4,83643.4
2011-03-10,7.5,7.5,7.1,7.2,66239.9
2011-03-11,6.8,6.9,6.55,6.9,158318.9
2011-03-14,5.85,5.95,5.2,5.6,521756.8
2011-03-15,4.8,5.1,3.45,3.75,1137175.8
2011-03-16,4.05,4.7,3.85,4.55,602427.1
2011-03-17,4.2,4.3,3.75,4.2,372463.2
2011-03-18,4.3,4.5,4.05,4.45,447647.8
2011-03-21,4.65,4.95,4.55,4.9,399151.2
2011-03-22,5.35,5.55,5.05,5.1,721589.1
2011-03-23,5.1,5.15,4.8,5.0,118871.9
2011-03-24,4.85,4.9,4.75,4.85,160933.9
2011-03-25,4.85,4.85,4.6,4.8,171256.6
2011-03-28,4.7,4.7,4.35,4.5,213392.3
2011-03-29,4.45,4.45,4.1,4.15,226293.0
2011-03-30,4.05,4.1,3.95,4.1,139120.3
2011-03-31,4.1,4.3,4.0,4.2,99328.5
2011-04-01,4.25,4.5,4.25,4.4,127867.4
2011-04-04,4.5,4.65,4.5,4.55,138431.8
2011-04-05,4.55,4.7,4.5,4.5,110599.5
2011-04-06,4.6,4.6,4.3,4.4,79515.8
2011-04-07,4.35,4.4,4.15,4.2,110870.5
2011-04-08,4.25,4.25,4.05,4.2,78766.1
2011-04-11,4.2,4.25,4.1,4.2,72793.0
2011-04-12,4.1,4.1,3.9,3.95,143264.4
2011-04-13,3.8,4.15,3.8,4.0,63162.7
2011-04-14,3.95,4.15,3.9,4.0,45553.1
2011-04-15,4.15,4.3,4.1,4.15,65068.5
2011-04-18,4.05,4.1,3.95,4.0,62747.6
2011-04-19,3.95,3.95,3.8,3.8,62100.0
2011-04-20,3.8,3.95,3.8,3.9,47709.1
2011-04-21,3.9,3.95,3.8,3.9,91926.5
2011-04-27,3.8,3.85,3.6,3.75,80152.1
2011-04-28,3.75,3.75,3.55,3.7,70707.9
2011-04-29,3.6,3.7,3.3,3.4,114475.6
2011-05-02,3.35,3.4,3.2,3.25,66605.1
2011-05-03,3.1,3.3,2.9,3.2,174436.9
2011-05-04,3.35,3.4,3.2,3.3,95137.8
2011-05-05,3.15,3.25,3.1,3.25,66638.3
2011-05-06,3.1,3.3,3.1,3.2,42745.2
2011-05-09,3.2,3.35,3.15,3.2,49652.8
2011-05-10,3.25,3.85,3.25,3.7,231723.2
2011-05-11,3.85,4.1,3.75,3.85,169267.7
2011-05-12,3.7,3.7,3.5,3.55,52095.9
2011-05-13,3.65,3.65,3.4,3.5,47119.0
2011-05-16,3.4,3.45,3.25,3.3,83710.0
2011-05-17,3.3,3.35,3.15,3.35,65141.1
2011-05-18,3.3,3.3,3.1,3.15,84252.3
2011-05-19,3.2,3.4,3.2,3.3,47006.1
2011-05-20,3.25,3.5,3.2,3.4,52164.9
2011-05-23,3.4,3.4,3.15,3.2,52062.8
2011-05-24,3.15,3.25,3.1,3.15,52643.1
2011-05-25,3.15,3.15,3.0,3.0,38747.9
2011-05-26,3.05,3.25,3.05,3.2,63364.8
2011-05-27,3.2,3.2,3.05,3.1,26928.8
2011-05-30,3.25,3.4,3.2,3.2,84168.6
2011-05-31,3.15,3.15,3.1,3.1,43847.9
2011-06-01,3.1,3.15,3.1,3.15,31731.1
2011-06-02,3.05,3.05,2.95,2.95,52913.1
2011-06-03,3.0,3.05,3.0,3.05,42615.2
2011-06-06,3.0,3.05,3.0,3.0,16333.5
2011-06-07,3.0,3.1,2.95,3.1,37863.2
2011-06-08,3.1,3.1,3.0,3.1,15974.1
2011-06-09,3.0,3.1,3.0,3.0,45973.9
2011-06-10,3.0,3.1,2.95,2.95,65002.3
2011-06-14,2.95,2.95,2.55,2.75,213503.8
2011-06-15,2.7,2.7,2.55,2.6,91956.2
2011-06-16,2.55,2.55,2.4,2.5,104253.9
2011-06-17,2.5,2.5,2.3,2.35,47009.7
2011-06-20,2.35,2.4,2.15,2.2,126404.5
2011-06-21,2.25,2.25,2.05,2.2,223494.8
2011-06-22,2.3,2.55,2.15,2.5,207831.9
2011-06-23,2.5,2.55,2.35,2.5,112883.2
2011-06-24,2.45,2.45,2.3,2.35,105151.4
2011-06-27,2.3,2.3,2.1,2.25,116295.8
2011-06-28,2.2,2.35,2.2,2.3,99241.5
2011-06-29,2.4,2.45,2.3,2.45,97295.8
2011-06-30,2.45,2.75,2.45,2.65,132234.6
2011-07-01,2.75,3.05,2.7,2.85,134034.6
2011-07-04,2.85,3.05,2.8,3.0,91714.2
2011-07-05,3.0,3.2,3.0,3.1,107163.8
2011-07-06,3.2,3.6,3.2,3.5,199415.8
2011-07-07,3.55,3.7,3.35,3.7,205762.9
2011-07-08,3.7,3.9,3.65,3.85,197105.8
2011-07-11,4.95,5.15,4.65,4.75,991888.8
2011-07-12,4.65,4.65,4.15,4.3,428358.6
2011-07-13,4.3,4.45,4.15,4.3,172958.2
2011-07-14,4.5,4.5,4.3,4.3,152861.1
2011-07-15,4.4,4.4,4.25,4.3,114693.3
2011-07-18,4.3,4.3,4.2,4.2,56763.8
2011-07-19,4.2,4.35,4.2,4.25,80564.5
2011-07-20,4.25,4.3,4.05,4.25,206918.8
2011-07-21,4.2,4.4,4.2,4.2,193316.9
2011-07-22,4.25,4.4,4.25,4.4,150932.6
2011-07-25,4.35,4.4,4.25,4.3,40660.3
2011-07-26,4.3,4.3,4.2,4.3,61863.7
2011-07-27,4.35,4.5,4.3,4.4,216067.6
2011-07-28,4.25,4.35,4.25,4.3,136873.5
2011-07-29,4.3,4.4,4.2,4.35,131583.6
2011-08-01,4.3,4.35,4.15,4.25,57383.4
2011-08-02,4.15,4.15,4.05,4.1,36611.7
2011-08-03,4.0,4.1,3.85,4.05,103239.1
2011-08-04,4.1,4.15,3.9,4.1,137479.1
2011-08-05,3.7,3.75,3.4,3.5,214932.7
2011-08-08,3.35,3.55,3.2,3.3,161308.6
2011-08-09,3.15,3.4,2.9,3.4,162212.9
2011-08-10,3.65,3.8,3.55,3.7,88342.4
2011-08-11,3.45,3.65,3.2,3.55,76619.4
2011-08-12,3.65,3.7,3.55,3.55,23577.9
2011-08-15,3.55,4.1,3.55,3.95,132591.0
2011-08-16,3.95,3.95,3.8,3.8,33337.1
2011-08-17,3.8,3.9,3.8,3.9,22090.4
2011-08-18,3.95,4.0,3.85,3.95,26477.6
2011-08-19,3.85,3.85,3.6,3.7,26416.3
2011-08-22,3.7,3.85,3.65,3.75,28594.6
2011-08-23,3.7,3.85,3.7,3.85,23710.8
2011-08-24,3.8,3.9,3.8,3.9,27771.2
2011-08-25,3.9,3.9,3.8,3.85,32310.9
2011-08-26,3.75,3.85,3.75,3.85,31280.9
2011-08-29,3.85,3.9,3.8,3.9,17679.9
2011-08-30,3.9,4.0,3.8,3.85,52064.7
2011-08-31,3.85,3.9,3.85,3.85,33948.6
2011-09-01,3.9,3.9,3.7,3.75,27288.3
2011-09-02,3.85,3.85,3.8,3.8,8878.5
2011-09-05,3.75,3.75,3.5,3.55,41581.7
2011-09-06,3.5,3.55,3.4,3.5,36990.4
2011-09-07,3.65,3.65,3.5,3.55,35550.2
2011-09-08,3.55,3.55,3.4,3.55,23451.4
2011-09-09,3.45,3.65,3.45,3.6,18268.6
2011-09-12,3.6,3.6,3.4,3.45,23197.1
2011-09-13,3.3,3.45,3.0,3.1,769532.3
2011-09-14,3.2,3.25,2.95,2.95,361431.4
2011-09-15,3.15,3.2,3.05,3.05,185143.7
2011-09-16,3.2,3.3,3.15,3.25,283703.8
2011-09-19,3.2,3.25,3.05,3.1,364879.0
2011-09-20,3.1,3.2,3.05,3.15,83969.3
2011-09-21,3.05,3.1,2.85,3.05,419872.9
2011-09-22,2.95,2.95,2.7,2.8,323730.0
2011-09-23,2.55,2.65,2.55,2.6,165934.7
2011-09-26,2.6,2.65,2.35,2.35,203389.1
2011-09-27,2.7,3.2,2.65,3.2,1252070.4
2011-09-28,3.2,3.45,3.05,3.15,372574.5
2011-09-29,3.0,3.15,3.0,3.15,128633.1
2011-09-30,3.15,3.15,3.0,3.15,34603.2
2011-10-03,3.15,3.9,3.1,3.9,250867.9
2011-10-04,3.8,3.8,3.5,3.5,292461.4
2011-10-05,3.5,3.5,3.25,3.3,71787.6
2011-10-06,3.35,3.55,3.3,3.5,80196.1
2011-10-07,3.6,3.65,3.25,3.3,80716.4
2011-10-10,3.35,4.2,3.35,4.2,681930.1
2011-10-11,4.0,4.0,3.75,3.75,137754.5
2011-10-12,3.8,3.8,3.6,3.7,67212.5
2011-10-13,3.75,3.85,3.7,3.7,63809.3
2011-10-14,3.7,3.7,3.45,3.5,217447.1
2011-10-17,3.5,3.6,3.45,3.5,113847.8
2011-10-18,3.45,3.45,3.3,3.35,73854.2
2011-10-19,3.35,3.5,3.3,3.3,89140.0
2011-10-20,3.3,3.4,3.2,3.2,73908.0
2011-10-21,3.3,3.4,3.15,3.2,35633.2
2011-10-24,3.1,3.15,2.9,2.95,228478.2
2011-10-25,2.9,2.9,2.8,2.85,57072.5
2011-10-26,2.85,2.95,2.75,2.8,39542.1
2011-10-27,2.85,2.95,2.85,2.95,12345.6
2011-10-28,3.1,3.15,2.85,2.85,139946.4
2011-10-31,2.9,2.9,2.75,2.75,51483.3
2011-11-01,2.75,2.85,2.75,2.8,35732.3
2011-11-02,2.8,2.8,2.65,2.75,34809.1
2011-11-03,2.75,2.85,2.7,2.75,24591.1
2011-11-04,2.75,2.8,2.55,2.7,54936.6
2011-11-07,2.65,2.8,2.65,2.65,22055.3
2011-11-08,2.65,2.65,2.55,2.55,44314.4
2011-11-09,2.65,2.65,2.5,2.5,92852.8
2011-11-10,2.4,2.45,2.4,2.45,52997.2
2011-11-11,2.45,2.5,2.4,2.4,35730.8
2011-11-14,2.5,2.6,2.5,2.5,58589.9
2011-11-15,2.55,2.9,2.55,2.8,152957.7
2011-11-16,2.85,3.1,2.8,2.8,193880.0
2011-11-17,2.8,2.8,2.65,2.7,31358.5
2011-11-18,2.7,2.8,2.6,2.65,34733.0
2011-11-21,2.65,2.7,2.65,2.65,6862.9
2011-11-22,2.6,2.7,2.6,2.6,50672.6
2011-11-23,2.65,2.65,2.5,2.55,13493.5
2011-11-24,2.55,2.7,2.5,2.55,44275.9
2011-11-25,2.55,2.55,2.5,2.5,24126.2
2011-11-28,2.5,2.55,2.45,2.45,27060.8
2011-11-29,2.5,2.55,2.45,2.45,9265.4
2011-11-30,2.5,2.5,2.45,2.45,5179.3
2011-12-01,2.5,2.6,2.5,2.55,25145.7
2011-12-02,2.55,2.7,2.55,2.6,22519.6
2011-12-05,2.7,2.8,2.6,2.65,67898.2
2011-12-06,2.65,2.75,2.65,2.7,48912.5
2011-12-07,2.7,3.0,2.7,2.75,128217.7
2011-12-08,2.8,2.9,2.75,2.85,18512.5
2011-12-09,2.8,2.85,2.7,2.8,25195.0
2011-12-12,2.8,2.8,2.65,2.75,30685.1
2011-12-15,2.4,2.4,2.15,2.2,244138.2
2011-12-16,2.2,2.35,2.2,2.2,84515.3
2011-12-19,2.2,2.2,2.05,2.1,58304.3
2011-12-20,2.0,2.05,1.95,2.05,95345.3
2011-12-21,2.05,2.1,2.0,2.0,83393.9
2011-12-22,2.0,2.05,1.95,1.95,31222.1
2011-12-23,2.05,2.1,2.0,2.0,27848.1
2011-12-28,2.05,2.05,2.0,2.0,21444.7
2011-12-29,2.1,2.1,2.0,2.05,12603.6
2011-12-30,2.05,2.05,2.0,2.0,3972.2
2012-01-03,2.05,2.15,2.05,2.05,65082.6
2012-01-04,2.05,2.15,2.05,2.15,79094.1
2012-01-05,2.1,2.1,2.05,2.1,25203.0
2012-01-06,2.1,2.15,2.05,2.1,91333.4
2012-01-09,2.15,2.25,2.15,2.2,115504.7
2012-01-10,2.25,2.3,2.2,2.2,43670.6
2012-01-11,2.2,2.3,2.2,2.25,34357.0
2012-01-12,2.25,2.25,2.2,2.25,23971.6
2012-01-13,2.25,2.3,2.25,2.25,43422.3
2012-01-16,2.3,2.35,2.3,2.3,55980.6
2012-01-17,2.45,2.55,2.4,2.5,195499.3
2012-01-18,2.5,2.5,2.4,2.4,94689.1
2012-01-19,2.5,2.5,2.35,2.35,71700.0
2012-01-20,2.45,2.45,2.4,2.4,87682.6
2012-01-23,2.4,2.45,2.35,2.35,96402.0
2012-01-24,2.4,2.45,2.4,2.4,127832.7
2012-01-25,2.4,2.45,2.35,2.4,61667.2
2012-01-27,2.4,2.45,2.35,2.45,154048.3
2012-01-30,2.45,2.5,2.4,2.45,213043.6
2012-01-31,2.4,2.4,2.35,2.35,160322.4
2012-02-01,2.35,2.35,2.3,2.3,91898.5
2012-02-02,2.35,2.35,2.25,2.25,100938.8
2012-02-03,2.25,2.3,2.25,2.3,57621.9
2012-02-06,2.3,2.3,2.2,2.25,101323.6
2012-02-07,2.25,2.3,2.2,2.25,95869.2
2012-02-08,2.2,2.3,2.2,2.2,58362.0
2012-02-09,2.3,2.3,2.25,2.3,53720.1
2012-02-10,2.25,2.25,2.2,2.25,44990.2
2012-02-13,2.25,2.25,2.2,2.2,48927.2
2012-02-14,2.25,2.25,2.2,2.25,27651.4
2012-02-15,2.25,2.25,2.2,2.2,24196.6
2012-02-16,2.25,2.25,2.15,2.2,30969.2
2012-02-17,2.2,2.25,2.15,2.15,9190.1
2012-02-20,2.25,2.25,2.15,2.15,21099.1
2012-02-21,2.15,2.2,2.15,2.2,15902.8
2012-02-22,2.25,2.25,2.2,2.25,15364.1
2012-02-23,2.25,2.35,2.25,2.3,146083.8
2012-02-24,2.35,2.35,2.25,2.25,74283.9
2012-02-27,2.3,2.35,2.25,2.3,24971.0
2012-02-28,2.3,2.3,2.25,2.3,48409.0
2012-02-29,2.3,2.3,2.25,2.3,50223.0
2012-03-01,2.25,2.3,2.2,2.25,72253.3
2012-03-02,2.25,2.25,2.15,2.2,43629.9
2012-03-05,2.2,2.2,2.1,2.15,70205.5
2012-03-06,2.15,2.2,2.1,2.2,54345.5
2012-03-07,2.1,2.15,2.05,2.1,22457.1
2012-03-08,2.15,2.15,2.0,2.05,100493.6
2012-03-09,2.1,2.1,2.05,2.05,41736.3
2012-03-12,2.05,2.15,2.05,2.05,37604.1
2012-03-13,2.1,2.15,2.0,2.0,67578.5
2012-03-14,2.0,2.0,1.95,1.95,97042.4
2012-03-15,2.0,2.05,1.95,2.0,53984.6
2012-03-16,1.95,2.0,1.95,2.0,20876.4
2012-03-19,2.0,2.05,1.95,2.0,52739.9
2012-03-20,2.1,2.2,2.05,2.05,88775.4
2012-03-21,2.05,2.1,2.05,2.05,21200.0
2012-03-22,2.05,2.1,2.0,2.1,26845.7
2012-03-23,2.1,2.15,2.1,2.15,77807.3
2012-03-26,2.15,2.2,2.15,2.2,32222.2
2012-03-27,2.2,2.3,2.2,2.3,148533.4
2012-03-28,2.3,2.4,2.2,2.35,75944.3
2012-03-29,2.25,2.25,2.15,2.2,55096.4
2012-03-30,2.15,2.2,2.1,2.15,50580.7
2012-04-02,2.15,2.2,2.1,2.1,30385.4
2012-04-03,2.2,2.2,2.15,2.2,44537.6
2012-04-04,2.1,2.15,2.05,2.15,24118.9
2012-04-05,2.05,2.05,2.05,2.05,26911.8
2012-04-10,2.15,2.25,2.05,2.15,102390.0
2012-04-11,2.1,2.15,2.05,2.15,60843.0
2012-04-12,2.15,2.15,2.05,2.05,27521.1
2012-04-13,2.05,2.1,2.05,2.1,32783.9
2012-04-16,2.05,2.1,2.0,2.05,8709.4
2012-04-17,2.1,2.1,2.05,2.05,32746.8
2012-04-18,2.1,2.1,2.05,2.05,50984.0
2012-04-19,2.1,2.15,2.05,2.1,45198.4
2012-04-20,2.1,2.1,2.0,2.05,28592.0
2012-04-23,2.0,2.05,2.0,2.0,72954.4
2012-04-24,2.05,2.05,1.95,1.95,27657.8
2012-04-26,1.95,1.95,1.95,1.95,18758.1
2012-04-27,2.05,2.05,2.0,2.0,12349.3
2012-04-30,2.0,2.05,1.95,1.95,31244.6
2012-05-01,2.0,2.0,1.95,1.95,86134.2
2012-05-02,1.95,2.0,1.95,1.95,9494.0
2012-05-03,1.95,1.95,1.95,1.95,25850.0
2012-05-04,1.95,2.0,1.9,1.95,29093.1
2012-05-07,1.9,1.9,1.8,1.8,108101.1
2012-05-08,1.8,1.8,1.75,1.8,34463.0
2012-05-09,1.75,1.75,1.65,1.75,83491.3
2012-05-10,1.7,1.7,1.65,1.7,58675.2
2012-05-11,1.7,1.7,1.65,1.7,34138.5
2012-05-14,1.7,1.7,1.65,1.7,37880.0
2012-05-15,1.6,1.6,1.5,1.6,268157.4
2012-05-16,1.5,1.5,1.4,1.5,114088.4
2012-05-17,1.45,1.45,1.45,1.45,0.0
2012-05-18,1.35,1.4,1.3,1.4,62934.0
2012-05-21,1.4,1.4,1.4,1.4,0.0
2012-05-22,1.4,1.4,1.35,1.4,22243.6
2012-05-23,1.35,1.35,1.3,1.35,16540.9
2012-05-24,1.3,1.4,1.3,1.35,55332.2
2012-05-25,1.4,1.4,1.35,1.35,15978.3
2012-05-28,1.35,1.35,1.3,1.35,22881.5
2012-05-29,1.35,1.7,1.35,1.65,89132.0
2012-05-30,1.7,1.7,1.7,1.7,0.0
2012-05-31,1.55,1.65,1.55,1.6,9890.4
2012-06-01,1.5,1.5,1.5,1.5,0.0
2012-06-04,1.45,1.45,1.35,1.4,18851.2
2012-06-05,1.4,1.45,1.4,1.45,38579.5
2012-06-06,1.5,1.5,1.4,1.45,13480.2
2012-06-07,1.4,1.45,1.35,1.35,60772.4
2012-06-08,1.35,1.4,1.3,1.35,45695.6
2012-06-12,1.3,1.45,1.25,1.3,75172.0
2012-06-13,1.3,1.3,1.3,1.3,9938.7
2012-06-14,1.25,1.25,1.25,1.25,0.0
2012-06-15,1.25,1.25,1.25,1.25,0.0
2012-06-18,1.3,1.4,1.3,1.35,16403.9
2012-06-19,1.35,1.35,1.35,1.35,531.2
2012-06-20,1.4,1.4,1.35,1.4,21650.0
2012-06-21,1.35,1.35,1.35,1.35,5157.5
2012-06-22,1.35,1.35,1.3,1.35,39053.2
2012-06-25,1.35,1.35,1.3,1.3,17698.8
2012-06-26,1.3,1.3,1.15,1.15,79446.8
2012-06-27,1.2,1.2,1.2,1.2,0.0
2012-06-28,1.2,1.2,1.2,1.2,35736.6
2012-06-29,1.2,1.25,1.1,1.2,165205.3
2012-07-02,1.2,1.25,1.2,1.25,41353.5
2012-07-03,1.3,1.3,1.3,1.3,4089.8
2012-07-04,1.35,1.35,1.25,1.3,27425.8
2012-07-05,1.3,1.3,1.3,1.3,16600.0
2012-07-06,1.25,1.25,1.2,1.2,68135.3
2012-07-09,1.2,1.25,1.2,1.2,22585.1
2012-07-10,1.25,1.25,1.15,1.15,15485.1
2012-07-11,1.2,1.2,1.15,1.2,5261.4
2012-07-12,1.2,1.2,1.2,1.2,7286.4
2012-07-13,1.2,1.2,1.15,1.15,17982.9
2012-07-16,1.2,1.2,1.2,1.2,2.2
2012-07-17,1.2,1.2,1.2,1.2,4.8
2012-07-18,1.2,1.2,1.15,1.15,300.0
2012-07-19,1.15,1.2,1.1,1.15,32425.1
2012-07-20,1.15,1.15,1.15,1.15,342.0
2012-07-23,1.15,1.15,1.1,1.15,6823.6
2012-07-24,1.15,1.2,1.15,1.2,8091.7
2012-07-25,1.2,1.2,1.1,1.15,10470.0
2012-07-26,1.15,1.15,1.15,1.15,4640.0
2012-07-27,1.15,1.15,1.1,1.1,29995.0
2012-07-30,1.15,1.15,1.05,1.05,20569.5
2012-07-31,1.1,1.1,1.05,1.05,24311.0
2012-08-01,1.05,1.05,0.95,1.0,9467.0
2012-08-02,0.99,1.0,0.97,0.97,56911.7
2012-08-03,0.97,0.99,0.95,0.99,30169.8
2012-08-06,0.96,0.99,0.95,0.99,22934.1
2012-08-07,0.99,0.99,0.92,0.96,12909.3
2012-08-08,0.94,0.95,0.91,0.92,42692.3
2012-08-09,0.92,0.92,0.88,0.9,89459.1
2012-08-10,0.92,0.97,0.92,0.92,26893.4
2012-08-13,0.96,0.96,0.92,0.92,24141.4
2012-08-14,0.96,0.96,0.93,0.93,8.4
2012-08-15,0.93,0.98,0.93,0.94,12650.9
2012-08-16,0.96,0.96,0.95,0.95,142.8
2012-08-17,0.97,1.0,0.95,1.0,4645.4
2012-08-20,1.05,1.15,1.0,1.15,143111.8
2012-08-21,1.2,1.4,1.2,1.25,118733.9
2012-08-22,1.25,1.25,1.2,1.2,9600.0
2012-08-23,1.25,1.25,1.2,1.2,108694.2
2012-08-24,1.2,1.25,1.2,1.25,67520.0
2012-08-27,1.2,1.2,1.1,1.1,14404.6
2012-08-28,1.1,1.1,1.1,1.1,10540.4
2012-08-29,1.05,1.05,1.05,1.05,13785.9
2012-08-30,1.1,1.1,1.0,1.05,13037.7
2012-08-31,1.05,1.1,1.05,1.05,14200.0
2012-09-03,1.05,1.05,1.05,1.05,19400.0
2012-09-04,1.05,1.05,1.0,1.05,4323.9
2012-09-07,1.0,1.0,1.0,1.0,617.9
2012-09-10,1.05,1.05,1.0,1.0,37188.5
2012-09-11,1.05,1.1,1.0,1.1,11745.0
2012-09-12,1.05,1.05,1.05,1.05,6105.0
2012-09-13,1.05,1.05,1.0,1.0,8442.9
2012-09-14,0.98,0.99,0.95,0.96,50583.2
2012-09-17,0.96,1.0,0.96,1.0,2512.1
2012-09-18,0.99,0.99,0.99,0.99,2090.0
2012-09-19,1.0,1.0,0.95,0.95,9171.2
2012-09-20,0.96,0.96,0.96,0.96,0.0
2012-09-21,0.97,0.99,0.97,0.99,10526.7
2012-09-24,1.0,1.0,0.95,0.95,17457.9
2012-09-25,0.96,0.98,0.96,0.96,8541.7
2012-09-26,0.95,0.96,0.94,0.94,22108.9
2012-09-27,0.95,0.95,0.92,0.92,6797.9
2012-09-28,0.92,0.94,0.92,0.93,11000.0
2012-10-01,0.93,0.93,0.93,0.93,2000.0
2012-10-02,0.92,0.93,0.9,0.9,14817.8
2012-10-03,0.9,0.9,0.86,0.89,30219.6
2012-10-04,0.89,0.89,0.88,0.88,14124.6
2012-10-05,0.88,0.88,0.88,0.88,796.8
2012-10-08,0.9,0.9,0.87,0.87,24413.9
2012-10-09,0.88,0.9,0.87,0.87,7144.4
2012-10-10,0.86,0.87,0.85,0.85,25761.2
2012-10-11,0.85,0.85,0.82,0.82,5976.8
2012-10-12,0.82,0.82,0.82,0.82,3240.0
2012-10-15,0.81,0.82,0.81,0.82,5985.0
2012-10-16,0.83,0.86,0.83,0.83,22601.5
2012-10-17,0.84,0.9,0.84,0.88,22608.9
2012-10-18,0.9,0.92,0.9,0.9,29868.5
2012-10-19,0.91,0.91,0.91,0.91,1392.0
2012-10-22,0.92,0.92,0.88,0.88,23000.0
2012-10-23,0.9,0.9,0.9,0.9,12000.0
2012-10-24,0.9,0.9,0.87,0.87,4000.0
2012-10-25,0.88,0.89,0.88,0.89,15050.5
2012-10-26,0.9,0.94,0.9,0.91,23730.0
2012-10-29,0.88,0.89,0.88,0.88,11668.0
2012-10-30,0.9,0.9,0.86,0.86,57126.9
2012-10-31,0.85,0.85,0.83,0.84,47495.1
2012-11-01,0.85,0.85,0.83,0.85,26898.5
2012-11-02,0.83,0.84,0.83,0.84,23700.0
2012-11-05,0.84,0.87,0.83,0.85,43811.8
2012-11-06,0.83,0.85,0.82,0.84,54103.3
2012-11-07,0.82,0.84,0.82,0.83,3633.1
2012-11-08,0.82,0.82,0.8,0.8,30189.5
2012-11-09,0.8,0.8,0.77,0.77,47422.6
2012-11-12,0.77,0.77,0.75,0.75,24557.3
2012-11-13,0.73,0.73,0.68,0.68,60067.6
2012-11-14,0.7,0.72,0.7,0.72,7402.0
2012-11-15,0.76,0.76,0.76,0.76,20300.5
2012-11-16,0.72,0.72,0.67,0.68,132700.8
2012-11-19,0.67,0.76,0.67,0.76,17282.5
2012-11-20,0.76,0.79,0.75,0.79,20755.2
2012-11-21,0.79,0.79,0.78,0.79,8129.0
2012-11-22,0.77,0.78,0.75,0.78,16878.8
2012-11-23,0.75,0.75,0.72,0.75,10224.6
2012-11-26,0.72,0.72,0.72,0.72,1000.0
2012-11-27,0.72,0.73,0.7,0.71,11972.1
2012-11-29,0.68,0.7,0.68,0.7,1625.1
2012-11-30,0.7,0.7,0.69,0.69,22382.2
2012-12-03,0.68,0.69,0.67,0.67,17722.4
2012-12-04,0.67,0.67,0.64,0.64,24823.5
2012-12-05,0.64,0.67,0.61,0.67,48896.0
2012-12-06,0.62,0.65,0.62,0.62,18777.7
2012-12-07,0.62,0.64,0.62,0.63,10111.1
2012-12-10,0.62,0.63,0.61,0.62,20635.0
2012-12-11,0.62,0.65,0.62,0.65,39413.7
2012-12-12,0.65,0.68,0.65,0.68,58390.6
2012-12-13,0.65,0.65,0.63,0.63,5295.0
2012-12-14,0.63,0.63,0.62,0.62,22238.4
2012-12-17,0.62,0.7,0.62,0.7,92637.3
2012-12-18,0.73,0.99,0.72,0.93,174373.0
2012-12-19,1.0,1.05,0.93,0.93,222092.1
2012-12-20,0.88,0.89,0.84,0.85,90600.6
2012-12-21,0.9,0.91,0.84,0.86,27124.8
2012-12-24,0.86,0.86,0.86,0.86,0.0
2012-12-27,0.89,1.0,0.87,0.96,22513.9
2012-12-28,0.94,0.95,0.92,0.92,12906.0
2012-12-31,0.92,0.92,0.92,0.92,0.0
2013-01-02,0.94,0.98,0.92,0.98,15933.2
2013-01-03,0.99,1.05,0.97,1.05,38329.2
2013-01-07,0.97,1.0,0.96,0.96,11818.9
2013-01-08,0.96,0.96,0.95,0.95,15495.0
2013-01-09,0.95,0.97,0.9,0.9,12382.3
2013-01-10,0.9,0.9,0.88,0.9,13324.1
2013-01-14,0.92,0.95,0.9,0.9,43237.2
2013-01-15,0.91,0.94,0.89,0.94,15161.0
2013-01-16,0.93,0.93,0.93,0.93,880.8
2013-01-17,0.95,0.96,0.95,0.96,17202.4
2013-01-18,1.0,1.05,1.0,1.05,50000.0
2013-01-21,1.1,1.15,1.05,1.1,123220.1
2013-01-22,1.15,1.2,1.1,1.15,89696.2
2013-01-24,1.1,1.1,1.1,1.1,22395.8
2013-01-25,1.1,1.1,1.0,1.0,12730.1
2013-01-29,1.0,1.2,1.0,1.15,58619.2
2013-01-30,1.25,1.3,1.25,1.25,159580.7
2013-01-31,1.25,1.25,1.25,1.25,5928.8
2013-02-04,1.25,1.25,1.15,1.2,72163.1
2013-02-05,1.2,1.2,1.05,1.2,18001.2
2013-02-06,1.2,1.2,1.15,1.2,2734.0
2013-02-07,1.2,1.25,1.15,1.15,23776.0
2013-02-08,1.15,1.2,1.1,1.1,7932.9
2013-02-11,1.1,1.2,1.05,1.05,44701.8
2013-02-12,1.05,1.15,1.05,1.15,15200.0
2013-02-13,1.15,1.15,1.05,1.05,3000.0
2013-02-14,1.1,1.15,1.05,1.1,41467.4
2013-02-15,1.1,1.1,1.05,1.1,5520.4
2013-02-18,1.1,1.1,1.0,1.0,60375.9
2013-02-19,1.05,1.1,1.0,1.05,175710.5
2013-02-20,1.05,1.05,1.0,1.05,87870.5
2013-02-21,1.0,1.0,0.92,0.92,67412.2
2013-02-22,0.95,1.0,0.95,0.97,11544.6
2013-02-25,0.97,0.98,0.97,0.98,8981.8
2013-02-26,0.96,0.96,0.96,0.96,0.0
2013-02-27,0.97,1.0,0.97,1.0,862.6
2013-02-28,1.0,1.0,0.97,1.0,1859.6
2013-03-01,0.97,1.0,0.96,0.97,10490.0
2013-03-04,1.0,1.0,0.95,0.95,7000.0
2013-03-05,0.95,0.95,0.92,0.92,10000.0
2013-03-06,0.92,0.92,0.92,0.92,1950.0
2013-03-07,0.92,0.92,0.91,0.91,6918.5
2013-03-08,0.91,0.91,0.9,0.9,6863.0
2013-03-11,0.9,0.9,0.9,0.9,9000.0
2013-03-12,0.9,0.9,0.88,0.88,10250.0
2013-03-13,0.86,0.86,0.85,0.85,6080.0
2013-03-14,0.81,0.81,0.73,0.73,8147.6
2013-03-15,0.75,0.85,0.75,0.81,8135.4
2013-03-18,0.77,0.78,0.73,0.75,21752.7
2013-03-19,0.76,0.81,0.76,0.81,13140.7
2013-03-20,0.78,0.85,0.78,0.85,23766.6
2013-03-21,0.84,0.88,0.82,0.86,10047.3
2013-03-22,0.86,0.86,0.83,0.83,9597.6
2013-03-25,0.83,0.87,0.83,0.87,6850.6
2013-03-26,0.87,0.87,0.85,0.85,13538.6
2013-03-28,0.85,0.85,0.81,0.81,4590.4
2013-04-02,0.81,0.81,0.78,0.78,31260.6
2013-04-03,0.78,0.78,0.78,0.78,7000.0
2013-04-04,0.76,0.76,0.73,0.73,7800.0
2013-04-05,0.74,0.81,0.74,0.75,4834.8
2013-04-08,0.8,0.8,0.8,0.8,1000.0
2013-04-09,0.8,0.8,0.76,0.76,4075.0
2013-04-10,0.76,0.8,0.76,0.8,10700.0
2013-04-11,0.78,0.78,0.74,0.74,33180.0
2013-04-12,0.74,0.74,0.74,0.74,1000.0
2013-04-15,0.73,0.73,0.69,0.69,44924.3
2013-04-16,0.69,0.69,0.66,0.66,8890.0
2013-04-17,0.65,0.65,0.64,0.64,14630.0
2013-04-18,0.62,0.62,0.59,0.59,44399.7
2013-04-19,0.63,0.66,0.57,0.66,14649.9
2013-04-22,0.66,0.66,0.58,0.6,110368.4
2013-04-23,0.62,0.63,0.59,0.59,30355.7
2013-04-24,0.58,0.58,0.58,0.58,2703.1
2013-04-26,0.58,0.58,0.58,0.58,1920.0
2013-04-29,0.59,0.59,0.58,0.59,5025.4
2013-04-30,0.59,0.6,0.59,0.6,6851.5
2013-05-01,0.58,0.58,0.58,0.58,50.0
2013-05-02,0.58,0.59,0.58,0.59,9172.1
2013-05-03,0.59,0.59,0.56,0.56,7641.1
2013-05-06,0.56,0.59,0.55,0.55,29666.7
2013-05-07,0.59,0.6,0.57,0.57,30138.9
2013-05-08,0.57,0.59,0.56,0.59,15100.0
2013-05-09,0.57,0.58,0.57,0.58,29258.9
2013-05-10,0.58,0.58,0.58,0.58,3660.0
2013-05-13,0.57,0.57,0.57,0.57,11500.0
2013-05-14,0.56,0.56,0.56,0.56,300.0
2013-05-15,0.56,0.57,0.55,0.57,24337.4
2013-05-16,0.55,0.57,0.55,0.57,7070.7
2013-05-17,0.57,0.58,0.57,0.58,9777.2
2013-05-20,0.57,0.57,0.56,0.56,1666.6
2013-05-21,0.55,0.55,0.55,0.55,0.0
2013-05-22,0.55,0.55,0.55,0.55,29000.0
2013-05-23,0.55,0.55,0.53,0.53,8496.6
2013-05-24,0.55,0.55,0.53,0.53,5748.9
2013-05-27,0.51,0.51,0.5,0.5,73901.6
2013-05-28,0.51,0.51,0.51,0.51,0.0
2013-05-29,0.52,0.79,0.52,0.71,144924.7
2013-05-30,0.75,0.75,0.71,0.71,3000.0
2013-05-31,0.66,0.7,0.66,0.7,250.0
2013-06-03,0.7,0.7,0.69,0.69,1000.0
2013-06-04,0.68,0.68,0.67,0.67,7296.3
2013-06-05,0.67,0.7,0.67,0.7,2501.2
2013-06-06,0.69,0.69,0.67,0.67,3000.0
2013-06-07,0.67,0.67,0.64,0.64,1370.0
2013-06-11,0.64,0.64,0.6,0.62,29747.2
2013-06-12,0.61,0.69,0.6,0.66,16930.2
2013-06-13,0.6,0.63,0.6,0.63,330.8
2013-06-14,0.6,0.62,0.6,0.62,400.0
2013-06-17,0.61,0.69,0.61,0.69,3186.5
2013-06-18,0.64,0.69,0.64,0.69,1999.9
2013-06-19,0.69,0.7,0.69,0.7,3619.5
2013-06-21,0.64,0.64,0.64,0.64,0.0
2013-06-24,0.66,0.66,0.62,0.65,17316.7
2013-06-25,0.65,0.65,0.6,0.65,5289.0
2013-06-26,0.6,0.63,0.6,0.63,1108.6
2013-06-27,0.6,0.62,0.6,0.62,628.9
2013-06-28,0.58,0.61,0.58,0.61,1043.9
2013-07-01,0.69,0.71,0.64,0.64,1680.9
2013-07-02,0.61,0.68,0.61,0.68,10398.3
2013-07-03,0.67,0.67,0.6,0.64,34782.4
2013-07-04,0.6,0.64,0.6,0.6,1009.7
2013-07-05,0.6,0.6,0.59,0.59,6904.8
2013-07-08,0.62,0.62,0.58,0.58,866.7
2013-07-09,0.57,0.6,0.55,0.6,1024.8
2013-07-10,0.6,0.6,0.56,0.58,8459.6
2013-07-11,0.6,0.6,0.54,0.58,10999.9
2013-07-12,0.55,0.63,0.55,0.6,5388.3
2013-07-15,0.58,0.59,0.57,0.58,5116.4
2013-07-16,0.57,0.58,0.55,0.55,100808.0
2013-07-17,0.55,0.55,0.53,0.53,4000.0
2013-07-18,0.53,0.57,0.53,0.54,24980.9
2013-07-19,0.53,0.58,0.53,0.55,36003.9
2013-07-22,0.55,0.58,0.54,0.56,60276.3
2013-07-23,0.58,0.63,0.55,0.62,94543.6
2013-07-24,0.56,0.69,0.56,0.64,74654.0
2013-07-25,0.63,0.63,0.61,0.62,7821.9
2013-07-26,0.6,0.64,0.6,0.64,1396.3
2013-07-29,0.61,0.61,0.61,0.61,0.0
2013-07-30,0.59,0.65,0.58,0.65,20306.1
2013-07-31,0.65,0.65,0.64,0.65,6091.0
2013-08-01,0.62,0.64,0.6,0.62,52983.5
2013-08-02,0.64,0.75,0.62,0.74,96700.0
2013-08-05,0.73,0.75,0.67,0.7,78318.5
2013-08-06,0.66,0.69,0.65,0.68,48057.1
2013-08-07,0.62,0.65,0.61,0.64,9102.6
2013-08-08,0.64,0.69,0.6,0.69,48566.0
2013-08-09,0.69,0.69,0.62,0.64,32938.6
2013-08-12,0.68,0.68,0.62,0.62,17019.9
2013-08-13,0.62,0.62,0.62,0.62,10471.1
2013-08-14,0.62,0.62,0.6,0.62,64147.5
2013-08-15,0.63,0.64,0.63,0.64,11956.4
2013-08-16,0.64,0.65,0.64,0.65,3673.6
2013-08-19,0.66,0.73,0.66,0.73,32927.3
2013-08-20,0.71,0.71,0.66,0.66,8489.9
2013-08-21,0.69,0.71,0.66,0.7,24541.9
2013-08-22,0.7,0.7,0.65,0.65,27860.0
2013-08-23,0.65,0.65,0.63,0.64,6935.2
2013-08-26,0.65,0.65,0.62,0.63,52508.7
2013-08-27,0.62,0.64,0.62,0.64,3366.8
2013-08-28,0.65,0.66,0.65,0.66,13116.2
2013-08-29,0.65,0.65,0.63,0.63,3111.1
2013-08-30,0.64,0.65,0.62,0.65,47161.9
2013-09-02,0.64,0.65,0.58,0.59,65435.2
2013-09-03,0.59,0.59,0.58,0.59,30300.0
2013-09-04,0.58,0.58,0.51,0.51,61622.2
2013-09-05,0.52,0.56,0.52,0.56,730.0
2013-09-06,0.58,0.58,0.53,0.53,2077.8
2013-09-09,0.56,0.56,0.56,0.56,600.0
2013-09-10,0.56,0.58,0.55,0.58,25588.8
2013-09-11,0.57,0.58,0.56,0.58,15151.7
2013-09-12,0.57,0.57,0.55,0.56,27909.0
2013-09-13,0.56,0.56,0.55,0.55,3005.5
2013-09-16,0.54,0.55,0.54,0.54,13141.8
2013-09-17,0.55,0.56,0.55,0.56,11930.0
2013-09-19,0.54,0.56,0.53,0.54,27230.0
2013-09-23,0.54,0.55,0.53,0.55,11691.3
2013-09-24,0.53,0.55,0.53,0.55,7241.2
2013-09-25,0.54,0.54,0.54,0.54,8156.9
2013-09-26,0.54,0.54,0.52,0.54,24490.8
2013-09-27,0.54,0.54,0.54,0.54,13828.9
2013-09-30,0.53,0.54,0.53,0.53,15445.5
2013-10-01,0.53,0.55,0.53,0.55,6335.5
2013-10-02,0.53,0.55,0.53,0.55,4917.5
2013-10-03,0.53,0.54,0.53,0.54,3107.2
2013-10-04,0.53,0.54,0.52,0.52,15584.5
2013-10-07,0.54,0.54,0.53,0.53,1294.8
2013-10-08,0.54,0.55,0.53,0.53,6718.0
2013-10-09,0.53,0.53,0.5,0.52,81953.6
2013-10-10,0.5,0.53,0.5,0.53,6201.0
2013-10-11,0.53,0.53,0.52,0.53,12150.7
2013-10-14,0.52,0.53,0.52,0.53,2737.0
2013-10-15,0.53,0.53,0.53,0.53,1807.6
2013-10-16,0.5,0.5,0.5,0.5,200.0
2013-10-17,0.5,0.53,0.5,0.52,6777.2
2013-10-18,0.5,0.53,0.5,0.53,12911.2
2013-10-21,0.5,0.53,0.5,0.5,13309.0
2013-10-22,0.5,0.5,0.5,0.5,27412.6
2013-10-23,0.5,0.53,0.5,0.5,8501.0
2013-10-24,0.5,0.5,0.49,0.5,41857.7
2013-10-25,0.5,0.5,0.48,0.48,7611.5
2013-10-28,0.5,0.5,0.48,0.48,30807.4
2013-10-29,0.5,0.51,0.5,0.5,11684.3
2013-10-30,0.5,0.5,0.5,0.5,2700.0
2013-10-31,0.53,0.53,0.5,0.5,8461.2
2013-11-01,0.5,0.5,0.5,0.5,2453.9
2013-11-04,0.5,0.5,0.47,0.47,7786.0
2013-11-05,0.47,0.47,0.47,0.47,10000.0
2013-11-06,0.47,0.47,0.47,0.47,7884.0
2013-11-07,0.47,0.47,0.46,0.46,13647.8
2013-11-08,0.46,0.5,0.46,0.5,37796.9
2013-11-11,0.52,0.53,0.52,0.53,8203.1
2013-11-12,0.48,0.48,0.48,0.48,1500.0
2013-11-13,0.48,0.48,0.48,0.48,170.0
2013-11-14,0.48,0.48,0.48,0.48,600.0
2013-11-15,0.5,0.5,0.5,0.5,3900.0
2013-11-18,0.5,0.5,0.48,0.48,2524.5
2013-11-19,0.48,0.5,0.48,0.48,12640.0
2013-11-20,0.48,0.48,0.48,0.48,3100.0
2013-11-21,0.5,0.5,0.48,0.48,13734.0
2013-11-22,0.48,0.52,0.48,0.52,18556.8
2013-11-25,0.48,0.48,0.48,0.48,0.0
2013-11-26,0.48,0.51,0.48,0.51,1839.1
2013-11-27,0.5,0.5,0.5,0.5,4112.3
2013-11-28,0.48,0.52,0.48,0.52,6127.9
2013-11-29,0.5,0.5,0.5,0.5,3529.4
2013-12-02,0.51,0.51,0.49,0.5,25162.2
2013-12-03,0.52,0.53,0.49,0.53,15700.0
2013-12-04,0.53,0.53,0.5,0.5,55751.2
2013-12-05,0.51,0.61,0.51,0.6,116766.4
2013-12-06,0.6,0.6,0.56,0.56,38881.0
2013-12-09,0.58,0.58,0.56,0.56,29750.5
2013-12-10,0.56,0.56,0.54,0.54,26622.6
2013-12-11,0.54,0.54,0.54,0.54,0.0
2013-12-12,0.53,0.54,0.53,0.54,15589.0
2013-12-13,0.54,0.54,0.54,0.54,898.2
2013-12-16,0.54,0.54,0.54,0.54,0.0
2013-12-17,0.53,0.53,0.53,0.53,12433.6
2013-12-18,0.5,0.5,0.48,0.48,15164.2
2013-12-19,0.5,0.5,0.45,0.47,50423.9
2013-12-20,0.49,0.49,0.47,0.48,20178.7
2013-12-23,0.48,0.48,0.48,0.48,12468.1
2013-12-24,0.48,0.49,0.48,0.48,6823.0
2013-12-27,0.49,0.49,0.48,0.48,12956.7
2013-12-30,0.49,0.5,0.49,0.49,16500.9
2013-12-31,0.49,0.49,0.49,0.49,0.0
2014-01-02,0.51,0.51,0.5,0.5,5419.7
2014-01-03,0.51,0.51,0.5,0.51,7634.1
2014-01-06,0.53,0.53,0.51,0.51,31320.6
2014-01-07,0.51,0.52,0.51,0.51,18823.5
2014-01-08,0.51,0.51,0.51,0.51,107.8
2014-01-09,0.51,0.53,0.51,0.53,18790.3
2014-01-10,0.54,0.54,0.51,0.54,18414.2
2014-01-13,0.51,0.51,0.51,0.51,85.0
2014-01-14,0.52,0.52,0.51,0.51,11764.8
2014-01-15,0.52,0.53,0.52,0.53,2435.3
2014-01-16,0.52,0.52,0.52,0.52,2704.7
2014-01-17,0.52,0.53,0.52,0.53,7636.6
2014-01-20,0.51,0.53,0.51,0.51,35526.5
2014-01-21,0.53,0.58,0.53,0.58,27200.0
2014-01-22,0.58,0.67,0.58,0.66,75123.2
2014-01-23,0.67,0.82,0.66,0.79,170545.3
2014-01-24,0.73,0.77,0.7,0.75,60021.6
2014-01-28,0.74,0.76,0.74,0.76,11331.9
2014-01-29,0.71,0.74,0.71,0.72,22932.3
2014-01-30,0.71,0.71,0.67,0.69,34923.7
2014-01-31,0.69,0.69,0.67,0.68,37640.7
2014-02-03,0.68,0.78,0.68,0.74,63927.8
2014-02-04,0.69,0.69,0.66,0.68,7003.4
2014-02-05,0.67,0.67,0.65,0.65,24775.9
2014-02-06,0.68,0.75,0.68,0.75,7823.9
2014-02-07,0.68,0.72,0.68,0.72,3233.0
2014-02-10,0.75,0.75,0.71,0.72,19871.2
2014-02-11,0.73,0.73,0.7,0.7,20644.0
2014-02-12,0.7,0.72,0.66,0.69,14773.5
2014-02-13,0.7,0.73,0.7,0.73,39035.3
2014-02-14,0.74,0.74,0.66,0.68,40085.2
2014-02-17,0.7,0.75,0.7,0.71,29705.5
2014-02-18,0.72,0.77,0.72,0.76,91713.3
2014-02-19,0.77,0.82,0.75,0.79,242108.7
2014-02-20,0.8,0.8,0.75,0.79,72490.1
2014-02-21,0.77,0.79,0.75,0.79,43901.2
2014-02-24,0.76,0.76,0.76,0.76,6250.0
2014-02-25,0.79,0.79,0.72,0.73,42575.4
2014-02-26,0.8,0.9,0.8,0.86,241749.3
2014-02-27,0.88,0.89,0.85,0.85,37880.1
2014-02-28,0.87,0.87,0.84,0.84,31840.3
2014-03-03,0.87,0.89,0.85,0.89,172864.2
2014-03-04,0.9,0.95,0.88,0.9,61174.9
2014-03-05,0.93,1.05,0.93,1.05,195771.0
2014-03-06,1.1,1.2,1.1,1.15,208407.3
2014-03-07,1.15,1.15,1.0,1.15,90745.6
2014-03-10,1.2,1.2,1.05,1.2,98650.3
2014-03-11,1.2,1.25,1.15,1.25,65524.8
2014-03-12,1.15,1.15,1.1,1.15,12437.9
2014-03-13,1.1,1.1,1.05,1.1,13254.3
2014-03-14,1.05,1.1,0.96,0.99,76472.4
2014-03-17,0.99,1.05,0.97,0.97,14043.0
2014-03-18,0.99,0.99,0.97,0.97,5726.0
2014-03-19,1.0,1.0,0.97,0.99,4820.8
2014-03-20,1.0,1.0,0.97,0.97,25231.4
2014-03-21,0.97,1.05,0.95,1.0,18791.4
2014-03-24,1.05,1.05,0.99,1.05,12287.4
2014-03-25,0.99,1.35,0.99,1.3,123785.5
2014-03-26,1.15,1.15,1.0,1.0,41594.2
2014-03-27,0.97,1.05,0.97,1.0,33233.5
2014-03-28,1.05,1.05,1.0,1.05,5097.4
2014-03-31,1.0,1.0,0.99,1.0,13580.9
2014-04-01,1.05,1.05,0.94,0.94,108768.7
2014-04-02,1.0,1.05,0.94,0.94,96301.6
2014-04-03,0.97,1.0,0.95,0.95,29646.6
2014-04-04,0.95,1.0,0.95,0.98,49793.3
2014-04-07,0.95,0.97,0.95,0.96,16654.2
2014-04-08,0.97,1.0,0.91,0.93,44998.1
2014-04-09,0.94,0.94,0.9,0.9,73848.6
2014-04-10,0.85,0.9,0.85,0.9,13700.3
2014-04-11,0.9,0.95,0.9,0.91,25713.1
2014-04-14,0.95,1.0,0.92,0.95,45611.7
2014-04-15,0.9,0.9,0.89,0.89,3210.8
2014-04-16,0.89,0.89,0.82,0.86,2027.5
2014-04-17,0.86,0.86,0.85,0.86,3210.5
2014-04-22,0.86,0.95,0.86,0.95,37077.9
2014-04-23,0.95,0.95,0.85,0.85,15761.4
2014-04-24,0.87,0.89,0.83,0.89,80563.8
2014-04-28,0.88,0.98,0.88,0.98,48000.0
2014-04-29,0.92,0.92,0.85,0.86,15010.0
2014-04-30,0.86,0.88,0.86,0.86,13626.4
2014-05-01,0.84,0.84,0.77,0.77,65135.7
2014-05-02,0.79,0.8,0.78,0.78,56492.8
2014-05-05,0.8,0.8,0.78,0.78,66364.6
2014-05-06,0.75,0.75,0.68,0.68,112465.3
2014-05-07,0.7,0.7,0.62,0.7,90621.9
2014-05-08,0.65,0.69,0.65,0.69,11965.0
2014-05-09,0.69,0.8,0.69,0.76,38327.0
2014-05-12,0.76,0.76,0.66,0.66,57332.7
2014-05-13,0.68,0.68,0.66,0.66,5337.5
2014-05-14,0.66,0.76,0.66,0.76,8955.6
2014-05-15,0.7,0.7,0.7,0.7,1900.0
2014-05-16,0.76,0.84,0.76,0.8,9640.0
2014-05-19,0.8,0.8,0.75,0.76,32911.7
2014-05-20,0.76,0.76,0.76,0.76,6080.0
2014-05-21,0.76,0.76,0.76,0.76,15734.0
2014-05-22,0.71,0.71,0.66,0.68,13700.0
2014-05-23,0.68,0.68,0.68,0.68,1000.0
2014-05-26,0.75,0.76,0.7,0.7,2407.0
2014-05-27,0.7,0.7,0.7,0.7,3757.1
2014-05-28,0.69,0.75,0.65,0.75,46065.1
2014-05-29,0.68,0.73,0.67,0.73,9662.8
2014-05-30,0.73,0.8,0.73,0.8,24035.1
2014-06-02,0.79,0.8,0.7,0.8,7769.2
2014-06-03,0.8,0.84,0.72,0.75,9264.5
2014-06-04,0.75,0.84,0.72,0.82,28801.9
2014-06-05,0.81,0.81,0.81,0.81,1247.4
2014-06-06,0.8,0.81,0.73,0.81,14015.7
2014-06-10,0.8,0.8,0.74,0.75,3066.1
2014-06-11,0.75,0.79,0.75,0.79,9014.2
2014-06-12,0.76,0.79,0.7,0.79,12382.3
2014-06-13,0.74,0.79,0.74,0.79,4407.4
2014-06-16,0.74,0.75,0.7,0.75,15859.0
2014-06-17,0.75,0.79,0.71,0.79,15641.5
2014-06-18,0.75,0.78,0.72,0.78,2345.8
2014-06-19,0.78,0.78,0.69,0.72,20871.6
2014-06-20,0.7,0.71,0.68,0.68,36461.4
2014-06-23,0.68,0.74,0.68,0.74,12797.1
2014-06-24,0.72,0.75,0.7,0.7,7790.6
2014-06-25,0.68,0.7,0.68,0.7,6909.5
2014-06-26,0.7,0.79,0.68,0.78,24810.8
2014-06-27,0.76,0.78,0.69,0.69,9473.4
2014-06-30,0.71,0.77,0.68,0.68,15132.7
2014-07-01,0.7,0.79,0.7,0.78,15996.9
2014-07-02,0.78,0.78,0.77,0.78,15524.4
2014-07-03,0.78,0.8,0.76,0.8,30784.1
2014-07-04,0.77,0.8,0.77,0.8,2508.7
2014-07-07,0.75,0.75,0.71,0.75,20214.2
2014-07-08,0.72,0.75,0.7,0.7,32901.2
2014-07-09,0.72,0.74,0.7,0.74,6515.7
2014-07-10,0.72,0.72,0.7,0.7,14458.5
2014-07-11,0.71,0.73,0.71,0.72,13838.8
2014-07-14,0.71,0.71,0.7,0.7,6341.2
2014-07-15,0.71,0.72,0.7,0.71,2539.0
2014-07-16,0.7,0.72,0.69,0.7,23956.6
2014-07-17,0.71,0.76,0.71,0.76,28590.0
2014-07-18,0.73,0.74,0.71,0.72,13051.9
2014-07-21,0.72,0.72,0.72,0.72,8490.0
2014-07-22,0.75,0.81,0.75,0.81,102903.3
2014-07-23,0.81,0.84,0.8,0.81,12116.2
2014-07-24,0.78,0.79,0.77,0.79,8489.1
2014-07-25,0.75,0.77,0.75,0.75,10035.8
2014-07-28,0.72,0.76,0.71,0.75,8179.9
2014-07-29,0.75,0.8,0.72,0.8,54154.9
2014-07-30,0.74,0.78,0.74,0.78,3877.8
2014-07-31,0.76,0.8,0.75,0.8,12624.0
2014-08-01,0.75,0.75,0.75,0.75,200.0
2014-08-04,0.75,0.75,0.75,0.75,4918.0
2014-08-05,0.75,0.75,0.71,0.71,21801.4
2014-08-06,0.71,0.71,0.7,0.7,62555.6
2014-08-07,0.7,0.72,0.7,0.7,7752.2
2014-08-08,0.7,0.7,0.68,0.7,33295.3
2014-08-11,0.68,0.74,0.67,0.67,36712.6
2014-08-12,0.68,0.7,0.67,0.68,23299.6
2014-08-13,0.67,0.68,0.67,0.68,9207.4
2014-08-14,0.67,0.69,0.67,0.69,2746.5
2014-08-15,0.69,0.75,0.69,0.75,12868.6
2014-08-18,0.75,0.75,0.75,0.75,2265.0
2014-08-19,0.71,0.77,0.71,0.76,43135.8
2014-08-20,0.72,0.75,0.69,0.7,97304.3
2014-08-21,0.68,0.69,0.67,0.68,86603.5
2014-08-22,0.68,0.73,0.68,0.73,8678.9
2014-08-25,0.73,0.73,0.73,0.73,0.0
2014-08-26,0.7,0.72,0.7,0.71,20864.7
2014-08-27,0.71,0.72,0.68,0.71,36654.3
2014-08-28,0.71,0.73,0.71,0.73,9732.2
2014-08-29,0.72,0.74,0.72,0.74,5810.8
2014-09-01,0.72,0.74,0.72,0.74,5748.4
2014-09-02,0.72,0.74,0.7,0.74,14900.9
2014-09-03,0.72,0.74,0.72,0.74,10455.4
2014-09-04,0.74,0.74,0.72,0.74,32217.0
2014-09-05,0.72,0.78,0.71,0.78,43707.7
2014-09-08,0.79,0.84,0.77,0.81,117146.4
2014-09-09,0.81,0.82,0.79,0.79,16372.2
2014-09-10,0.78,0.81,0.76,0.76,92361.0
2014-09-11,0.76,0.76,0.76,0.76,2750.0
2014-09-12,0.75,0.75,0.75,0.75,3000.0
2014-09-15,0.75,0.75,0.75,0.75,7500.0
2014-09-16,0.74,0.74,0.74,0.74,6785.5
2014-09-17,0.74,0.74,0.72,0.72,17146.9
2014-09-18,0.72,0.72,0.72,0.72,200.0
2014-09-19,0.72,0.72,0.72,0.72,4077.3
2014-09-22,0.72,0.72,0.72,0.72,13100.0
2014-09-23,0.72,0.72,0.72,0.72,9794.2
2014-09-24,0.73,0.73,0.72,0.72,17100.0
2014-09-25,0.73,0.73,0.73,0.73,15100.0
2014-09-26,0.73,0.75,0.73,0.75,7190.0
2014-09-29,0.73,0.73,0.71,0.71,29411.1
2014-09-30,0.71,0.71,0.7,0.7,10000.0
2014-10-01,0.73,0.73,0.73,0.73,500.0
2014-10-02,0.7,0.7,0.68,0.7,44160.0
2014-10-03,0.68,0.68,0.65,0.65,50623.0
2014-10-06,0.67,0.68,0.67,0.67,16308.8
2014-10-07,0.66,0.66,0.66,0.66,34041.2
2014-10-08,0.66,0.66,0.63,0.63,14618.2
2014-10-09,0.63,0.66,0.62,0.66,18318.8
2014-10-10,0.66,0.66,0.66,0.66,0.0
2014-10-13,0.65,0.65,0.65,0.65,4000.0
2014-10-14,0.65,0.65,0.65,0.65,0.0
2014-10-15,0.64,0.64,0.56,0.56,25563.8
2014-10-16,0.56,0.58,0.56,0.56,14183.1
2014-10-17,0.56,0.56,0.56,0.56,12250.0
2014-10-20,0.56,0.56,0.56,0.56,0.0
2014-10-21,0.55,0.57,0.55,0.57,8810.6
2014-10-22,0.57,0.57,0.57,0.57,6000.0
2014-10-23,0.56,0.56,0.56,0.56,87.7
2014-10-24,0.56,0.56,0.52,0.52,15479.6
2014-10-27,0.52,0.52,0.52,0.52,1000.0
2014-10-28,0.53,0.53,0.53,0.53,90.6
2014-10-29,0.54,0.57,0.54,0.57,4505.0
2014-10-30,0.57,0.57,0.53,0.53,5248.7
2014-10-31,0.53,0.53,0.53,0.53,3100.0
2014-11-03,0.54,0.56,0.53,0.53,17295.1
2014-11-04,0.54,0.54,0.54,0.54,5899.3
2014-11-05,0.54,0.56,0.53,0.53,23577.3
2014-11-06,0.54,0.54,0.53,0.53,7698.5
2014-11-07,0.54,0.54,0.52,0.54,36582.5
2014-11-10,0.58,0.62,0.57,0.61,52452.0
2014-11-11,0.63,0.63,0.63,0.63,482.0
2014-11-12,0.7,0.7,0.7,0.7,8000.0
2014-11-13,0.66,0.7,0.66,0.7,11500.0
2014-11-14,0.7,0.72,0.7,0.72,48782.8
2014-11-17,0.72,0.77,0.72,0.77,52753.0
2014-11-18,0.77,0.81,0.77,0.8,28100.0
2014-11-19,0.8,0.81,0.77,0.81,9665.1
2014-11-20,0.75,0.75,0.75,0.75,568.8
2014-11-21,0.75,0.77,0.75,0.75,13203.9
2014-11-24,0.75,0.75,0.75,0.75,0.0
2014-11-25,0.75,0.75,0.75,0.75,164.0
2014-11-26,0.75,0.79,0.75,0.79,38460.3
2014-11-27,0.78,0.79,0.74,0.79,15301.8
2014-11-28,0.79,0.79,0.79,0.79,0.0
2014-12-01,0.79,0.8,0.71,0.75,18167.7
2014-12-02,0.8,0.81,0.76,0.8,42216.1
2014-12-03,0.79,0.81,0.79,0.81,4954.9
2014-12-04,0.8,0.8,0.75,0.79,15964.8
2014-12-05,0.74,0.74,0.74,0.74,6000.0
2014-12-08,0.77,0.81,0.77,0.81,14081.4
2014-12-09,0.81,0.81,0.76,0.8,11077.3
2014-12-10,0.78,0.81,0.77,0.81,23584.3
2014-12-11,0.76,0.82,0.73,0.81,20517.0
2014-12-12,0.73,0.73,0.73,0.73,2000.0
2014-12-15,0.73,0.73,0.73,0.73,0.0
2014-12-16,0.73,0.8,0.73,0.8,7200.0
2014-12-17,0.79,0.79,0.78,0.78,4550.0
2014-12-18,0.78,0.8,0.78,0.8,6570.0
2014-12-19,0.77,0.77,0.73,0.73,8000.0
2014-12-22,0.75,0.75,0.74,0.74,6220.0
2014-12-23,0.74,0.74,0.74,0.74,0.0
2014-12-24,0.73,0.73,0.73,0.73,2000.0
2014-12-29,0.73,0.73,0.72,0.72,19000.0
2014-12-30,0.71,0.71,0.71,0.71,1412.5
2014-12-31,0.71,0.71,0.71,0.71,0.0
2015-01-02,0.71,0.71,0.7,0.7,13488.0
2015-01-05,0.71,0.71,0.71,0.71,4603.2
2015-01-06,0.71,0.71,0.71,0.71,0.0
2015-01-07,0.71,0.71,0.71,0.71,25263.2
2015-01-08,0.71,0.71,0.7,0.7,15511.7
2015-01-09,0.7,0.7,0.7,0.7,9225.1
2015-01-12,0.7,0.7,0.7,0.7,0.0
2015-01-13,0.65,0.65,0.64,0.64,17403.5
2015-01-14,0.66,0.66,0.65,0.65,5353.5
2015-01-15,0.67,0.67,0.64,0.64,8164.6
2015-01-16,0.64,0.64,0.62,0.64,17739.8
2015-01-19,0.64,0.64,0.62,0.62,21455.1
2015-01-20,0.62,0.62,0.62,0.62,0.0
2015-01-21,0.6,0.6,0.58,0.58,24509.6
2015-01-22,0.58,0.58,0.57,0.57,21568.0
2015-01-23,0.57,0.57,0.55,0.55,10821.6
2015-01-27,0.55,0.55,0.54,0.54,22492.3
2015-01-28,0.55,0.55,0.55,0.55,14007.0
2015-01-29,0.55,0.56,0.55,0.56,2736.1
2015-01-30,0.57,0.58,0.54,0.54,42524.4
2015-02-02,0.55,0.55,0.55,0.55,5511.7
2015-02-03,0.55,0.55,0.55,0.55,200.0
2015-02-04,0.55,0.6,0.55,0.59,76306.4
2015-02-05,0.6,0.61,0.59,0.6,29400.0
2015-02-06,0.6,0.6,0.59,0.59,23600.0
2015-02-09,0.6,0.6,0.57,0.57,19000.0
2015-02-10,0.55,0.55,0.55,0.55,197.0
2015-02-11,0.55,0.55,0.55,0.55,3473.7
2015-02-12,0.55,0.55,0.55,0.55,0.0
2015-02-13,0.57,0.57,0.56,0.56,18549.3
2015-02-16,0.57,0.57,0.57,0.57,3374.0
2015-02-17,0.57,0.59,0.55,0.55,14649.0
2015-02-18,0.56,0.6,0.56,0.6,30500.0
2015-02-19,0.59,0.62,0.59,0.6,38565.7
2015-02-20,0.6,0.6,0.6,0.6,0.0
2015-02-23,0.6,0.64,0.6,0.64,9017.7
2015-02-24,0.64,0.64,0.63,0.63,3937.5
2015-02-25,0.63,0.63,0.63,0.63,0.0
2015-02-26,0.58,0.68,0.58,0.63,9981.2
2015-02-27,0.63,0.63,0.63,0.63,980.0
2015-03-02,0.62,0.63,0.62,0.63,7500.0
2015-03-03,0.65,0.65,0.65,0.65,3150.0
2015-03-04,0.65,0.65,0.65,0.65,13250.0
2015-03-05,0.63,0.63,0.54,0.55,98172.7
2015-03-06,0.55,0.57,0.55,0.57,12200.0
2015-03-09,0.57,0.57,0.57,0.57,0.0
2015-03-10,0.54,0.54,0.54,0.54,894.0
2015-03-11,0.54,0.55,0.54,0.55,1500.0
2015-03-12,0.55,0.55,0.5,0.5,57033.8
2015-03-13,0.51,0.51,0.51,0.51,13389.0
2015-03-16,0.51,0.51,0.51,0.51,12777.0
2015-03-17,0.51,0.52,0.5,0.51,37800.0
2015-03-18,0.51,0.51,0.51,0.51,810.0
2015-03-19,0.51,0.51,0.51,0.51,2398.8
2015-03-20,0.51,0.54,0.51,0.54,15181.7
2015-03-23,0.52,0.54,0.51,0.51,64150.0
2015-03-24,0.51,0.51,0.51,0.51,25000.0
2015-03-25,0.52,0.53,0.5,0.51,88144.1
2015-03-26,0.51,0.51,0.5,0.51,24100.0
2015-03-27,0.5,0.51,0.5,0.5,74985.8
2015-03-30,0.49,0.5,0.49,0.5,16628.4
2015-03-31,0.5,0.52,0.5,0.52,29654.9
2015-04-01,0.51,0.51,0.5,0.5,12800.0
2015-04-02,0.49,0.49,0.49,0.49,20300.0
2015-04-07,0.49,0.5,0.49,0.5,16888.0
2015-04-08,0.5,0.5,0.48,0.48,12369.3
2015-04-09,0.5,0.5,0.5,0.5,16317.1
2015-04-10,0.5,0.5,0.49,0.49,15633.4
2015-04-13,0.49,0.5,0.49,0.5,5795.3
2015-04-14,0.5,0.52,0.49,0.5,19979.9
2015-04-15,0.5,0.5,0.48,0.48,11600.0
2015-04-16,0.49,0.49,0.49,0.49,200.0
2015-04-17,0.5,0.52,0.5,0.52,17615.0
2015-04-20,0.51,0.51,0.5,0.5,5100.0
2015-04-21,0.5,0.5,0.5,0.5,12000.0
2015-04-22,0.51,0.52,0.5,0.5,3934.7
2015-04-23,0.5,0.59,0.5,0.57,114907.6
2015-04-24,0.57,0.62,0.57,0.61,47419.7
2015-04-27,0.59,0.59,0.55,0.57,14400.0
2015-04-28,0.57,0.57,0.57,0.57,0.0
2015-04-29,0.55,0.64,0.55,0.64,23331.5
2015-04-30,0.58,0.6,0.58,0.6,16543.4
2015-05-01,0.6,0.6,0.58,0.58,7000.0
2015-05-04,0.61,0.62,0.61,0.62,7469.8
2015-05-05,0.62,0.63,0.61,0.63,16600.0
2015-05-06,0.63,0.63,0.56,0.56,10565.8
2015-05-07,0.56,0.56,0.56,0.56,1922.3
2015-05-08,0.56,0.56,0.56,0.56,1180.0
2015-05-11,0.55,0.55,0.54,0.54,5893.5
2015-05-12,0.54,0.54,0.54,0.54,0.0
2015-05-13,0.54,0.54,0.54,0.54,8551.8
2015-05-14,0.56,0.58,0.56,0.58,23180.0
2015-05-15,0.54,0.55,0.52,0.52,15500.0
2015-05-18,0.52,0.52,0.52,0.52,0.0
2015-05-19,0.53,0.56,0.52,0.56,25660.3
2015-05-20,0.55,0.58,0.53,0.58,16133.4
2015-05-21,0.54,0.54,0.54,0.54,10337.2
2015-05-22,0.54,0.54,0.54,0.54,0.0
2015-05-25,0.53,0.53,0.52,0.52,40420.0
2015-05-26,0.52,0.52,0.52,0.52,10000.0
2015-05-27,0.52,0.52,0.52,0.52,0.0
2015-05-28,0.55,0.55,0.52,0.52,1100.0
2015-05-29,0.52,0.52,0.52,0.52,1816.9
2015-06-01,0.52,0.52,0.52,0.52,26737.5
2015-06-02,0.52,0.53,0.52,0.53,2591.2
2015-06-03,0.52,0.55,0.51,0.55,12438.8
2015-06-04,0.55,0.55,0.52,0.52,3852.3
2015-06-05,0.52,0.52,0.5,0.5,7438.9
2015-06-09,0.53,0.53,0.5,0.5,10389.8
2015-06-10,0.55,0.55,0.55,0.55,12900.0
2015-06-11,0.52,0.52,0.51,0.51,9144.0
2015-06-12,0.51,0.51,0.51,0.51,0.0
2015-06-15,0.52,0.54,0.5,0.54,10723.0
2015-06-16,0.54,0.57,0.52,0.57,6350.1
2015-06-17,0.53,0.56,0.52,0.56,7700.0
2015-06-18,0.56,0.57,0.53,0.57,11000.0
2015-06-19,0.57,0.62,0.53,0.53,18614.3
2015-06-22,0.52,0.53,0.52,0.52,2500.0
2015-06-23,0.52,0.52,0.49,0.49,35439.3
2015-06-24,0.51,0.52,0.49,0.49,18950.0
2015-06-25,0.49,0.52,0.49,0.5,16600.0
2015-06-26,0.5,0.52,0.5,0.5,7352.0
2015-06-29,0.5,0.5,0.49,0.49,27688.6
2015-06-30,0.49,0.5,0.49,0.49,6427.6
2015-07-01,0.49,0.49,0.49,0.49,12620.0
2015-07-02,0.49,0.51,0.49,0.51,14947.6
2015-07-03,0.5,0.5,0.48,0.48,2790.0
2015-07-06,0.48,0.48,0.48,0.48,0.0
2015-07-07,0.48,0.48,0.48,0.48,0.0
2015-07-08,0.49,0.49,0.48,0.48,16620.0
2015-07-09,0.48,0.48,0.45,0.46,9880.9
2015-07-10,0.47,0.47,0.45,0.46,21561.3
2015-07-13,0.44,0.44,0.44,0.44,0.0
2015-07-14,0.44,0.44,0.4,0.44,5530.4
2015-07-15,0.45,0.46,0.45,0.45,38911.2
2015-07-16,0.45,0.45,0.43,0.45,10368.5
2015-07-17,0.46,0.47,0.46,0.46,12755.5
2015-07-20,0.47,0.47,0.47,0.47,4500.0
2015-07-21,0.47,0.47,0.46,0.46,2203.1
2015-07-22,0.45,0.45,0.42,0.42,26795.0
2015-07-23,0.42,0.43,0.42,0.43,9945.6
2015-07-24,0.43,0.43,0.4,0.4,14260.9
2015-07-27,0.41,0.41,0.4,0.4,1470.3
2015-07-28,0.4,0.4,0.4,0.4,32777.8
2015-07-29,0.41,0.41,0.41,0.41,823.5
2015-07-30,0.41,0.42,0.41,0.42,4476.0
2015-07-31,0.41,0.41,0.41,0.41,3529.4
2015-08-03,0.41,0.41,0.41,0.41,0.0
2015-08-04,0.41,0.41,0.41,0.41,0.5
2015-08-05,0.41,0.41,0.41,0.41,1352.9
2015-08-06,0.41,0.41,0.4,0.4,9688.5
2015-08-07,0.4,0.4,0.4,0.4,22136.3
2015-08-10,0.4,0.4,0.4,0.4,0.0
2015-08-11,0.41,0.42,0.41,0.42,1.1
2015-08-12,0.42,0.42,0.4,0.4,15294.0
2015-08-13,0.4,0.4,0.4,0.4,17298.0
2015-08-14,0.37,0.37,0.35,0.35,23558.0
2015-08-17,0.39,0.39,0.37,0.38,65323.4
2015-08-18,0.38,0.38,0.38,0.38,20176.6
2015-08-19,0.36,0.36,0.36,0.36,81000.0
2015-08-20,0.36,0.36,0.36,0.36,10000.0
2015-08-21,0.35,0.35,0.35,0.35,27442.0
2015-08-24,0.32,0.35,0.32,0.35,3268.7
2015-08-25,0.35,0.35,0.34,0.34,2152.9
2015-08-26,0.34,0.34,0.34,0.34,9000.0
2015-08-27,0.35,0.35,0.35,0.35,762.6
2015-08-28,0.37,0.39,0.37,0.39,1062.6
2015-08-31,0.4,0.4,0.4,0.4,2296.0
2015-09-01,0.42,0.42,0.42,0.42,10000.0
2015-09-02,0.37,0.37,0.37,0.37,230.0
2015-09-03,0.38,0.4,0.38,0.4,3800.0
2015-09-04,0.37,0.37,0.37,0.37,129.7
2015-09-07,0.37,0.37,0.34,0.35,18785.7
2015-09-08,0.38,0.38,0.38,0.38,18947.3
2015-09-09,0.37,0.38,0.35,0.35,8776.3
2015-09-10,0.35,0.36,0.35,0.36,2500.0
2015-09-11,0.36,0.36,0.36,0.36,0.0
2015-09-14,0.36,0.36,0.36,0.36,0.0
2015-09-15,0.36,0.36,0.36,0.36,4078.7
2015-09-16,0.38,0.38,0.35,0.35,22857.1
2015-09-17,0.37,0.38,0.34,0.34,24262.0
2015-09-18,0.35,0.36,0.34,0.34,28981.5
2015-09-21,0.36,0.36,0.33,0.33,23762.0
2015-09-22,0.3,0.31,0.3,0.31,14142.8
2015-09-23,0.32,0.36,0.32,0.33,19400.0
2015-09-24,0.33,0.33,0.33,0.33,0.0
2015-09-25,0.33,0.33,0.33,0.33,0.0
2015-09-28,0.33,0.34,0.33,0.34,275.0
2015-09-29,0.34,0.34,0.32,0.32,25660.0
2015-09-30,0.32,0.32,0.3,0.31,23820.0
2015-10-01,0.31,0.31,0.31,0.31,0.0
2015-10-02,0.3,0.31,0.3,0.31,29860.0
2015-10-05,0.31,0.31,0.31,0.31,0.0
2015-10-06,0.3,0.3,0.28,0.28,17400.0
2015-10-07,0.28,0.28,0.28,0.28,47700.0
2015-10-08,0.28,0.33,0.27,0.27,7600.0
2015-10-09,0.28,0.28,0.28,0.28,3000.0
2015-10-12,0.28,0.28,0.28,0.28,3000.0
2015-10-13,0.28,0.31,0.28,0.3,14451.2
2015-10-14,0.31,0.31,0.3,0.31,26031.5
2015-10-15,0.3,0.3,0.3,0.3,19385.9
2015-10-16,0.29,0.3,0.29,0.29,177700.0
2015-10-19,0.29,0.3,0.29,0.29,129650.0
2015-10-20,0.28,0.3,0.28,0.29,147888.0
2015-10-21,0.3,0.31,0.28,0.28,48142.8
2015-10-22,0.28,0.34,0.28,0.34,33257.2
2015-10-23,0.37,0.46,0.37,0.46,44453.3
2015-10-26,0.46,0.46,0.46,0.46,0.0
2015-10-27,0.46,0.46,0.46,0.46,0.0
2015-10-28,0.5,0.5,0.4,0.4,36364.3
2015-10-29,0.39,0.43,0.38,0.43,28421.7
2015-10-30,0.43,0.43,0.43,0.43,0.0
2015-11-02,0.39,0.39,0.37,0.37,6812.4
2015-11-03,0.37,0.37,0.37,0.37,0.0
2015-11-04,0.37,0.39,0.37,0.37,5165.6
2015-11-05,0.38,0.39,0.38,0.39,26303.5
2015-11-06,0.39,0.4,0.38,0.4,33820.0
2015-11-09,0.4,0.41,0.4,0.41,36697.0
2015-11-10,0.41,0.41,0.38,0.38,7792.8
2015-11-11,0.38,0.39,0.37,0.39,55500.0
2015-11-12,0.38,0.38,0.36,0.37,60305.1
2015-11-13,0.37,0.37,0.37,0.37,11500.0
2015-11-16,0.38,0.38,0.36,0.36,7280.0
2015-11-17,0.35,0.35,0.35,0.35,4430.0
2015-11-18,0.34,0.34,0.34,0.34,20000.0
2015-11-19,0.34,0.34,0.32,0.32,6562.5
2015-11-20,0.32,0.34,0.32,0.34,5937.4
2015-11-23,0.36,0.37,0.36,0.37,8294.4
2015-11-24,0.36,0.36,0.35,0.35,15000.0
2015-11-25,0.34,0.34,0.33,0.33,29894.2
2015-11-26,0.34,0.34,0.34,0.34,2000.0
2015-11-27,0.36,0.36,0.34,0.36,26036.1
2015-11-30,0.36,0.37,0.36,0.37,20000.0
2015-12-01,0.36,0.37,0.34,0.35,28937.1
2015-12-02,0.34,0.35,0.33,0.35,9073.2
2015-12-03,0.34,0.34,0.34,0.34,2500.0
2015-12-04,0.34,0.34,0.3,0.3,69346.6
2015-12-07,0.28,0.28,0.26,0.27,77685.8
2015-12-08,0.26,0.26,0.25,0.26,32873.6
2015-12-09,0.26,0.26,0.26,0.26,28545.7
2015-12-10,0.27,0.27,0.25,0.25,71788.7
2015-12-11,0.27,0.27,0.27,0.27,20470.0
2015-12-14,0.29,0.29,0.27,0.27,8450.0
2015-12-15,0.28,0.28,0.28,0.28,25250.0
2015-12-16,0.27,0.27,0.26,0.26,35200.0
2015-12-17,0.26,0.27,0.26,0.27,8370.0
2015-12-18,0.27,0.3,0.27,0.3,55549.7
2015-12-21,0.29,0.31,0.29,0.29,25521.7
2015-12-22,0.29,0.29,0.28,0.28,41000.0
2015-12-23,0.3,0.3,0.28,0.28,38230.0
2015-12-24,0.29,0.29,0.28,0.29,37985.0
2015-12-29,0.29,0.3,0.28,0.3,40744.7
2015-12-30,0.3,0.3,0.28,0.28,100143.5
2015-12-31,0.28,0.28,0.28,0.28,3500.0
2016-01-04,0.29,0.3,0.29,0.3,108284.9
2016-01-05,0.31,0.34,0.3,0.34,111040.5
2016-01-06,0.36,0.36,0.32,0.33,42650.0
2016-01-07,0.32,0.33,0.31,0.33,9963.2
2016-01-08,0.32,0.33,0.32,0.32,13500.0
2016-01-11,0.35,0.35,0.32,0.32,6500.0
2016-01-12,0.31,0.31,0.29,0.29,47360.0
2016-01-13,0.29,0.29,0.27,0.28,85515.5
2016-01-14,0.3,0.3,0.28,0.28,19001.3
2016-01-15,0.29,0.29,0.29,0.29,28500.0
2016-01-18,0.28,0.28,0.28,0.28,11800.0
2016-01-19,0.29,0.29,0.28,0.28,30648.6
2016-01-20,0.27,0.29,0.26,0.27,79165.9
2016-01-21,0.28,0.28,0.26,0.27,69200.0
2016-01-22,0.27,0.27,0.27,0.27,42900.0
2016-01-25,0.27,0.27,0.26,0.27,28245.3
2016-01-27,0.27,0.28,0.27,0.28,11543.6
2016-01-28,0.29,0.31,0.29,0.31,9414.3
2016-01-29,0.29,0.33,0.29,0.32,136874.5
2016-02-01,0.32,0.34,0.31,0.33,82163.4
2016-02-02,0.34,0.34,0.33,0.33,51723.9
2016-02-03,0.33,0.33,0.33,0.33,43106.5
2016-02-04,0.32,0.33,0.3,0.32,41000.0
2016-02-05,0.32,0.32,0.32,0.32,3000.0
2016-02-08,0.3,0.3,0.29,0.29,46250.0
2016-02-09,0.29,0.29,0.29,0.29,36251.9
2016-02-10,0.29,0.3,0.29,0.3,12433.0
2016-02-11,0.28,0.28,0.28,0.28,30018.9
2016-02-12,0.28,0.28,0.28,0.28,14000.0
2016-02-15,0.28,0.28,0.28,0.28,10000.0
2016-02-16,0.28,0.29,0.27,0.29,61814.8
2016-02-17,0.29,0.29,0.29,0.29,410.0
2016-02-18,0.28,0.29,0.28,0.29,2600.0
2016-02-19,0.3,0.3,0.3,0.3,20000.0
2016-02-22,0.3,0.3,0.29,0.29,11550.0
2016-02-23,0.3,0.3,0.27,0.27,37850.0
2016-02-24,0.28,0.28,0.27,0.27,32000.0
2016-02-25,0.27,0.27,0.27,0.27,74506.6
2016-02-26,0.28,0.29,0.28,0.29,16649.7
2016-02-29,0.29,0.33,0.29,0.32,25600.0
2016-03-01,0.33,0.33,0.3,0.3,19558.0
2016-03-02,0.31,0.32,0.31,0.32,3055.0
2016-03-03,0.32,0.32,0.32,0.32,500.0
2016-03-04,0.3,0.32,0.3,0.32,75000.0
2016-03-07,0.3,0.34,0.3,0.3,88244.7
2016-03-08,0.31,0.31,0.3,0.3,88718.1
2016-03-09,0.33,0.35,0.31,0.32,22794.0
2016-03-10,0.32,0.32,0.32,0.32,10000.0
2016-03-11,0.31,0.31,0.31,0.31,3000.0
2016-03-14,0.32,0.32,0.31,0.31,15239.9
2016-03-15,0.3,0.3,0.3,0.3,3333.3
2016-03-16,0.3,0.31,0.28,0.29,105907.5
2016-03-17,0.29,0.3,0.29,0.3,1528.6
2016-03-18,0.3,0.31,0.3,0.31,6871.4
2016-03-21,0.3,0.3,0.3,0.3,5000.0
2016-03-22,0.3,0.3,0.28,0.28,29000.0
2016-03-23,0.28,0.29,0.28,0.28,80021.0
2016-03-24,0.28,0.28,0.27,0.28,50999.9
2016-03-29,0.28,0.28,0.27,0.27,16471.1
2016-03-30,0.28,0.29,0.27,0.29,13970.4
2016-03-31,0.29,0.29,0.29,0.29,0.0
2016-04-01,0.29,0.29,0.27,0.27,47218.8
2016-04-04,0.28,0.28,0.27,0.28,30100.0
2016-04-05,0.28,0.28,0.27,0.28,33696.6
2016-04-06,0.28,0.29,0.28,0.28,95500.0
2016-04-07,0.28,0.29,0.28,0.28,26927.3
2016-04-08,0.29,0.3,0.29,0.3,25000.0
2016-04-11,0.3,0.31,0.29,0.31,23211.9
2016-04-12,0.31,0.32,0.31,0.32,3700.0
2016-04-13,0.3,0.3,0.3,0.3,7500.0
2016-04-14,0.31,0.32,0.31,0.32,13225.8
2016-04-15,0.32,0.32,0.31,0.31,64565.8
2016-04-18,0.31,0.33,0.28,0.29,142816.1
2016-04-19,0.31,0.31,0.3,0.3,31165.1
2016-04-20,0.3,0.3,0.3,0.3,0.0
2016-04-21,0.3,0.3,0.29,0.29,18092.3
2016-04-22,0.3,0.3,0.3,0.3,14000.0
2016-04-26,0.3,0.3,0.3,0.3,645.0
2016-04-27,0.3,0.3,0.3,0.3,0.0
2016-04-28,0.34,0.34,0.32,0.32,47623.1
2016-04-29,0.32,0.32,0.31,0.31,24976.9
2016-05-02,0.31,0.31,0.31,0.31,0.0
2016-05-03,0.3,0.3,0.3,0.3,2000.0
2016-05-04,0.3,0.3,0.29,0.29,8696.6
2016-05-05,0.29,0.29,0.29,0.29,45700.0
2016-05-06,0.3,0.3,0.3,0.3,3190.0
2016-05-09,0.31,0.32,0.3,0.3,43007.6
2016-05-10,0.29,0.29,0.29,0.29,76.5
2016-05-11,0.29,0.29,0.29,0.29,23509.9
2016-05-12,0.29,0.29,0.28,0.28,34060.2
2016-05-13,0.28,0.33,0.28,0.33,11200.0
2016-05-16,0.32,0.32,0.3,0.3,4192.0
2016-05-17,0.3,0.3,0.28,0.28,47300.0
2016-05-18,0.29,0.29,0.28,0.28,23651.1
2016-05-19,0.28,0.28,0.28,0.28,0.0
2016-05-20,0.28,0.28,0.28,0.28,10000.0
2016-05-23,0.28,0.28,0.28,0.28,10678.3
2016-05-24,0.28,0.28,0.28,0.28,0.0
2016-05-25,0.28,0.28,0.28,0.28,4878.5
2016-05-26,0.28,0.28,0.28,0.28,400.0
2016-05-27,0.28,0.28,0.26,0.26,10575.6
2016-05-30,0.26,0.26,0.26,0.26,25300.0
2016-05-31,0.27,0.31,0.27,0.31,66573.9
2016-06-01,0.31,0.31,0.31,0.31,0.0
2016-06-02,0.28,0.28,0.27,0.27,6035.0
2016-06-03,0.27,0.27,0.27,0.27,0.0
2016-06-06,0.28,0.28,0.27,0.27,14600.0
2016-06-07,0.28,0.28,0.28,0.28,18.6
2016-06-08,0.28,0.28,0.26,0.26,35500.0
2016-06-09,0.27,0.27,0.27,0.27,7092.8
2016-06-10,0.31,0.32,0.28,0.28,53800.0
2016-06-14,0.29,0.29,0.27,0.27,50547.6
2016-06-15,0.27,0.28,0.27,0.28,26678.7
2016-06-16,0.28,0.28,0.26,0.26,3387.9
2016-06-17,0.26,0.32,0.26,0.3,42000.0
2016-06-20,0.3,0.3,0.27,0.27,42528.5
2016-06-21,0.28,0.28,0.28,0.28,14314.0
2016-06-22,0.27,0.28,0.27,0.27,12570.4
2016-06-23,0.28,0.28,0.27,0.28,3747.7
2016-06-24,0.28,0.32,0.26,0.32,72924.3
2016-06-27,0.26,0.3,0.26,0.3,19818.8
2016-06-28,0.27,0.28,0.27,0.28,10150.8
2016-06-29,0.28,0.28,0.27,0.28,11102.6
2016-06-30,0.28,0.28,0.27,0.27,75076.9
2016-07-01,0.27,0.27,0.27,0.27,1095.0
2016-07-04,0.27,0.28,0.26,0.26,75925.5
2016-07-05,0.26,0.26,0.25,0.25,11450.0
2016-07-06,0.27,0.28,0.25,0.26,110688.0
2016-07-07,0.26,0.26,0.25,0.25,33000.0
2016-07-08,0.26,0.26,0.26,0.26,1547.0
2016-07-11,0.27,0.27,0.26,0.27,6146.8
2016-07-12,0.27,0.3,0.26,0.26,14006.6
2016-07-13,0.26,0.26,0.26,0.26,40677.5
2016-07-14,0.28,0.28,0.28,0.28,28037.7
2016-07-15,0.28,0.28,0.27,0.27,14800.0
2016-07-18,0.28,0.3,0.28,0.3,38748.3
2016-07-19,0.29,0.29,0.29,0.29,6017.1
2016-07-20,0.29,0.29,0.27,0.28,10800.0
2016-07-21,0.28,0.28,0.27,0.27,8000.0
2016-07-22,0.27,0.27,0.27,0.27,0.0
2016-07-25,0.26,0.26,0.26,0.26,16000.0
2016-07-26,0.26,0.27,0.25,0.27,64800.0
2016-07-27,0.25,0.27,0.25,0.27,21396.6
2016-07-28,0.26,0.26,0.26,0.26,100.0
2016-07-29,0.27,0.27,0.26,0.26,17333.0
2016-08-01,0.26,0.26,0.26,0.26,2360.0
2016-08-02,0.27,0.27,0.26,0.26,14770.5
2016-08-03,0.26,0.26,0.26,0.26,0.0
2016-08-04,0.26,0.26,0.26,0.26,6352.0
2016-08-05,0.25,0.26,0.25,0.26,2456.6
2016-08-08,0.26,0.27,0.26,0.26,12369.2
2016-08-09,0.26,0.26,0.26,0.26,45474.2
2016-08-10,0.25,0.25,0.25,0.25,645.0
2016-08-11,0.26,0.28,0.26,0.28,7324.2
2016-08-12,0.28,0.28,0.27,0.27,26300.0
2016-08-15,0.28,0.28,0.28,0.28,20000.0
2016-08-16,0.29,0.29,0.29,0.29,8700.0
2016-08-17,0.28,0.28,0.28,0.28,5000.0
2016-08-18,0.27,0.28,0.27,0.27,15596.5
2016-08-19,0.28,0.3,0.28,0.3,45495.7
2016-08-22,0.31,0.33,0.3,0.31,16114.6
2016-08-23,0.31,0.31,0.31,0.31,19102.4
2016-08-24,0.32,0.32,0.28,0.28,36808.4
2016-08-25,0.28,0.28,0.28,0.28,7974.8
2016-08-26,0.28,0.29,0.28,0.29,12808.4
2016-08-29,0.28,0.28,0.27,0.27,12963.6
2016-08-30,0.27,0.28,0.27,0.27,9935.6
2016-08-31,0.27,0.27,0.27,0.27,9729.4
2016-09-01,0.26,0.26,0.26,0.26,2000.0
2016-09-02,0.26,0.27,0.25,0.26,42860.0
2016-09-05,0.26,0.26,0.25,0.26,10238.3
2016-09-06,0.25,0.25,0.25,0.25,500.0
2016-09-07,0.29,0.29,0.25,0.25,3100.0
2016-09-08,0.25,0.25,0.25,0.25,0.0
2016-09-09,0.27,0.28,0.27,0.28,6150.0
2016-09-12,0.27,0.28,0.27,0.28,24682.0
2016-09-13,0.29,0.29,0.27,0.27,10978.6
2016-09-14,0.27,0.27,0.26,0.26,24161.0
2016-09-15,0.27,0.28,0.27,0.27,39001.8
2016-09-16,0.28,0.29,0.28,0.29,9965.5
2016-09-19,0.29,0.31,0.29,0.29,84628.9
2016-09-20,0.29,0.3,0.29,0.29,10370.3
2016-09-21,0.29,0.29,0.29,0.29,18136.9
2016-09-22,0.29,0.29,0.28,0.28,8500.0
2016-09-23,0.29,0.3,0.28,0.28,56985.4
2016-09-26,0.29,0.32,0.29,0.31,99568.4
2016-09-27,0.32,0.32,0.31,0.31,28700.0
2016-09-28,0.31,0.31,0.29,0.3,24618.8
2016-09-29,0.3,0.31,0.3,0.31,2200.0
2016-09-30,0.3,0.3,0.29,0.29,24769.1
2016-10-03,0.3,0.31,0.3,0.31,130.8
2016-10-04,0.31,0.31,0.3,0.3,112945.7
2016-10-05,0.3,0.3,0.3,0.3,67299.2
2016-10-06,0.3,0.31,0.3,0.3,81923.3
2016-10-07,0.31,0.31,0.3,0.3,20445.5
2016-10-10,0.3,0.3,0.3,0.3,0.0
2016-10-11,0.29,0.3,0.29,0.3,70540.6
2016-10-12,0.3,0.33,0.3,0.31,111115.9
2016-10-13,0.32,0.33,0.32,0.33,78831.8
2016-10-14,0.33,0.33,0.31,0.31,30666.8
2016-10-17,0.32,0.33,0.3,0.3,19062.5
2016-10-18,0.32,0.32,0.32,0.32,18033.4
2016-10-19,0.33,0.45,0.33,0.4,473335.7
2016-10-20,0.41,0.42,0.38,0.38,135956.0
2016-10-21,0.4,0.4,0.36,0.38,76358.9
2016-10-24,0.37,0.37,0.33,0.36,199361.2
2016-10-25,0.35,0.38,0.33,0.36,64902.7
2016-10-26,0.36,0.36,0.36,0.36,0.0
2016-10-27,0.36,0.36,0.36,0.36,0.0
2016-10-28,0.33,0.35,0.33,0.35,150941.3
2016-10-31,0.35,0.36,0.35,0.36,35210.0
2016-11-01,0.35,0.36,0.31,0.31,154621.3
2016-11-02,0.33,0.33,0.3,0.3,155340.9
2016-11-03,0.29,0.31,0.28,0.28,427577.0
2016-11-04,0.28,0.28,0.2,0.26,564246.1
2016-11-07,0.27,0.29,0.26,0.26,185052.9
2016-11-08,0.27,0.29,0.27,0.28,233700.0
2016-11-09,0.28,0.28,0.25,0.25,487884.4
2016-11-10,0.26,0.27,0.26,0.27,123390.0
2016-11-11,0.27,0.27,0.27,0.27,104885.3
2016-11-14,0.27,0.27,0.25,0.27,106000.0
2016-11-15,0.26,0.27,0.26,0.27,60976.3
2016-11-16,0.27,0.27,0.27,0.27,0.0
2016-11-17,0.26,0.26,0.26,0.26,12000.0
2016-11-18,0.26,0.26,0.26,0.26,31620.6
2016-11-21,0.27,0.27,0.27,0.27,27000.0
2016-11-22,0.26,0.26,0.25,0.25,147750.4
2016-11-23,0.25,0.25,0.25,0.25,0.0
2016-11-24,0.25,0.26,0.25,0.26,31412.6
2016-11-25,0.26,0.27,0.25,0.27,86000.0
2016-11-28,0.27,0.27,0.27,0.27,50440.0
2016-11-29,0.26,0.26,0.26,0.26,33650.0
2016-11-30,0.26,0.26,0.25,0.25,48900.0
2016-12-01,0.25,0.26,0.25,0.25,149344.4
2016-12-02,0.26,0.26,0.26,0.26,980.1
2016-12-05,0.25,0.25,0.25,0.25,91000.0
2016-12-06,0.26,0.26,0.25,0.25,121920.0
2016-12-07,0.26,0.26,0.24,0.24,58715.8
2016-12-08,0.24,0.27,0.24,0.26,231265.3
2016-12-09,0.27,0.28,0.26,0.26,349450.0
2016-12-12,0.26,0.28,0.26,0.28,20384.8
2016-12-13,0.27,0.32,0.27,0.28,394689.6
2016-12-14,0.29,0.31,0.29,0.3,524663.4
2016-12-15,0.3,0.3,0.3,0.3,62500.0
2016-12-16,0.3,0.33,0.3,0.3,291411.6
2016-12-19,0.31,0.33,0.3,0.31,326870.2
2016-12-20,0.3,0.3,0.29,0.29,21536.2
2016-12-21,0.29,0.3,0.29,0.3,96407.9
2016-12-22,0.3,0.3,0.29,0.29,65755.4
2016-12-23,0.28,0.3,0.28,0.28,30301.5
2016-12-28,0.3,0.3,0.29,0.29,31912.5
2016-12-29,0.29,0.3,0.28,0.28,58587.0
2016-12-30,0.3,0.31,0.29,0.3,216421.8
2017-01-03,0.31,0.33,0.31,0.32,63036.2
2017-01-04,0.31,0.37,0.31,0.36,189562.7
2017-01-05,0.36,0.37,0.34,0.35,174493.8
2017-01-06,0.35,0.39,0.33,0.39,461516.6
2017-01-09,0.4,0.42,0.37,0.39,543245.2
2017-01-10,0.37,0.37,0.35,0.37,243431.6
2017-01-11,0.38,0.43,0.38,0.42,859281.2
2017-01-12,0.43,0.45,0.41,0.45,492836.3
2017-01-13,0.46,0.5,0.45,0.5,702953.9
2017-01-16,0.5,0.52,0.46,0.49,304355.1
2017-01-17,0.48,0.5,0.47,0.47,141762.0
2017-01-18,0.46,0.46,0.43,0.43,194566.3
2017-01-19,0.43,0.48,0.43,0.45,178272.7
2017-01-20,0.46,0.48,0.45,0.48,196466.2
2017-01-23,0.48,0.5,0.48,0.5,221793.1
2017-01-24,0.52,0.58,0.52,0.57,814961.6
2017-01-25,0.6,0.69,0.6,0.66,826683.9
2017-01-27,0.71,0.72,0.64,0.67,508352.4
2017-01-30,0.69,0.72,0.67,0.72,605450.4
2017-01-31,0.7,0.73,0.67,0.71,421006.6
2017-02-01,0.71,0.84,0.71,0.79,298123.9
2017-02-02,0.8,0.82,0.75,0.82,387417.9
2017-02-03,0.79,0.8,0.7,0.75,306276.0
2017-02-06,0.75,0.79,0.75,0.76,33004.1
2017-02-07,0.78,0.8,0.78,0.78,100034.7
2017-02-08,0.78,0.95,0.77,0.91,430185.9
2017-02-09,0.9,1.0,0.9,0.95,296769.5
2017-02-10,0.95,0.95,0.8,0.87,308602.6
2017-02-13,0.9,0.9,0.85,0.88,149813.0
2017-02-14,0.88,0.9,0.83,0.83,195215.6
2017-02-15,0.83,0.83,0.73,0.8,363308.0
2017-02-16,0.8,0.83,0.79,0.79,133692.4
2017-02-17,0.77,0.77,0.73,0.74,216139.1
2017-02-20,0.75,0.75,0.65,0.65,253307.4
2017-02-21,0.64,0.65,0.58,0.59,679865.1
2017-02-22,0.61,0.66,0.61,0.66,563943.4
2017-02-23,0.67,0.67,0.64,0.66,162399.4
2017-02-24,0.64,0.67,0.59,0.61,360208.2
2017-02-27,0.61,0.62,0.58,0.59,170574.5
2017-02-28,0.61,0.65,0.6,0.63,95251.0
2017-03-01,0.61,0.62,0.6,0.62,65416.9
2017-03-02,0.62,0.63,0.61,0.62,44956.6
2017-03-03,0.62,0.62,0.6,0.61,205384.3
2017-03-06,0.64,0.64,0.62,0.63,24564.4
2017-03-07,0.63,0.63,0.61,0.62,61655.0
2017-03-08,0.62,0.7,0.62,0.65,255134.8
2017-03-09,0.67,0.69,0.65,0.68,61029.3
2017-03-10,0.65,0.66,0.62,0.63,72590.1
2017-03-13,0.64,0.64,0.6,0.62,102739.9
2017-03-14,0.61,0.62,0.6,0.6,88522.6
2017-03-15,0.59,0.6,0.55,0.57,254031.2
2017-03-16,0.57,0.6,0.57,0.6,38588.0
2017-03-17,0.58,0.6,0.56,0.57,147396.5
2017-03-20,0.57,0.59,0.56,0.58,100837.8
2017-03-21,0.57,0.57,0.55,0.55,35603.3
2017-03-22,0.56,0.57,0.53,0.53,75119.4
2017-03-23,0.58,0.58,0.55,0.55,36547.8
2017-03-24,0.54,0.55,0.54,0.55,3500.0
2017-03-27,0.55,0.55,0.53,0.55,15600.0
2017-03-28,0.54,0.54,0.53,0.53,16954.7
2017-03-29,0.53,0.53,0.51,0.53,152191.7
2017-03-30,0.53,0.58,0.53,0.58,87447.3
2017-03-31,0.58,0.58,0.55,0.55,49462.0
2017-04-03,0.55,0.55,0.52,0.52,70172.0
2017-04-04,0.53,0.55,0.52,0.55,30581.1
2017-04-05,0.53,0.55,0.52,0.55,124276.4
2017-04-06,0.51,0.52,0.5,0.51,103683.9
2017-04-07,0.53,0.53,0.47,0.47,193732.6
2017-04-10,0.48,0.5,0.48,0.5,36100.0
2017-04-11,0.49,0.5,0.48,0.48,122973.6
2017-04-12,0.48,0.49,0.46,0.46,77760.0
2017-04-13,0.46,0.46,0.43,0.43,77099.8
2017-04-18,0.42,0.43,0.38,0.43,129424.7
2017-04-19,0.44,0.48,0.43,0.48,42750.0
2017-04-20,0.44,0.46,0.4,0.43,95863.3
2017-04-21,0.47,0.48,0.45,0.47,64640.0
2017-04-24,0.47,0.47,0.47,0.47,0.0
2017-04-26,0.47,0.47,0.47,0.47,4950.0
2017-04-27,0.45,0.45,0.45,0.45,2000.0
2017-04-28,0.47,0.47,0.45,0.45,4650.0
2017-05-01,0.45,0.45,0.45,0.45,2200.0
2017-05-02,0.45,0.45,0.44,0.45,22000.0
2017-05-03,0.45,0.45,0.41,0.41,65278.6
2017-05-04,0.43,0.43,0.43,0.43,9500.0
2017-05-05,0.43,0.43,0.41,0.41,41515.4
2017-05-08,0.41,0.41,0.4,0.41,36245.4
2017-05-09,0.43,0.43,0.4,0.41,60000.0
2017-05-10,0.41,0.45,0.41,0.45,120423.6
2017-05-11,0.45,0.46,0.43,0.43,21192.1
2017-05-12,0.44,0.44,0.44,0.44,31200.0
2017-05-15,0.43,0.43,0.4,0.4,84814.8
2017-05-16,0.41,0.41,0.39,0.4,46412.3
2017-05-17,0.4,0.4,0.38,0.38,77566.6
2017-05-18,0.38,0.4,0.38,0.38,14155.8
2017-05-19,0.38,0.39,0.37,0.37,53500.0
2017-05-22,0.36,0.41,0.36,0.41,50114.2
2017-05-23,0.38,0.41,0.38,0.41,71994.3
2017-05-24,0.4,0.43,0.4,0.42,61609.3
2017-05-25,0.41,0.45,0.41,0.45,4500.0
2017-05-26,0.45,0.45,0.45,0.45,0.0
2017-05-29,0.41,0.41,0.4,0.41,13827.9
2017-05-30,0.4,0.4,0.38,0.4,32351.0
2017-05-31,0.39,0.39,0.39,0.39,2000.0
2017-06-01,0.39,0.39,0.39,0.39,16649.0
2017-06-02,0.39,0.39,0.38,0.38,23855.7
2017-06-05,0.38,0.39,0.37,0.39,13550.0
2017-06-06,0.37,0.37,0.35,0.35,51234.0
2017-06-07,0.36,0.36,0.36,0.36,8530.0
2017-06-08,0.35,0.36,0.34,0.34,28400.0
2017-06-09,0.35,0.35,0.34,0.34,47390.0
2017-06-13,0.34,0.34,0.31,0.31,97427.4
2017-06-14,0.31,0.36,0.31,0.36,76971.1
2017-06-15,0.36,0.36,0.34,0.34,46129.2
2017-06-16,0.37,0.37,0.37,0.37,12800.0
2017-06-19,0.37,0.37,0.35,0.36,40600.0
2017-06-20,0.35,0.37,0.34,0.34,38373.6
2017-06-21,0.35,0.35,0.33,0.33,378801.0
2017-06-22,0.33,0.34,0.33,0.34,59100.0
2017-06-23,0.33,0.33,0.32,0.33,165496.6
2017-06-26,0.32,0.33,0.3,0.31,283181.2
2017-06-27,0.31,0.35,0.3,0.31,91245.3
2017-06-28,0.31,0.31,0.29,0.3,143576.0
2017-06-29,0.3,0.3,0.29,0.3,131779.3
2017-06-30,0.3,0.3,0.29,0.3,200095.5
2017-07-03,0.3,0.3,0.28,0.28,271054.2
2017-07-04,0.29,0.3,0.28,0.3,140611.9
2017-07-05,0.29,0.29,0.29,0.29,168720.0
2017-07-06,0.29,0.29,0.28,0.29,24450.0
2017-07-07,0.3,0.3,0.29,0.29,171224.9
2017-07-10,0.28,0.29,0.28,0.28,105474.8
2017-07-11,0.28,0.29,0.28,0.29,11896.5
2017-07-12,0.3,0.3,0.3,0.3,79300.0
2017-07-13,0.29,0.29,0.28,0.28,99484.9
2017-07-14,0.27,0.27,0.26,0.27,183685.9
2017-07-17,0.27,0.27,0.27,0.27,39310.5
2017-07-18,0.27,0.31,0.27,0.31,315095.0
2017-07-19,0.32,0.32,0.3,0.31,47162.6
2017-07-20,0.31,0.32,0.31,0.32,32625.9
2017-07-21,0.32,0.33,0.32,0.32,24500.0
2017-07-24,0.31,0.31,0.3,0.3,52580.7
2017-07-25,0.3,0.3,0.3,0.3,10000.0
2017-07-26,0.29,0.3,0.29,0.3,53843.7
2017-07-27,0.3,0.3,0.28,0.28,54572.7
2017-07-28,0.29,0.29,0.27,0.27,67913.6
2017-07-31,0.28,0.28,0.28,0.28,51788.4
2017-08-01,0.28,0.28,0.27,0.28,78556.5
2017-08-02,0.27,0.28,0.27,0.28,141300.0
2017-08-03,0.28,0.28,0.27,0.28,75184.9
2017-08-04,0.28,0.29,0.28,0.29,30000.0
2017-08-07,0.29,0.3,0.28,0.3,184500.0
2017-08-08,0.3,0.32,0.3,0.32,171518.6
2017-08-09,0.35,0.37,0.33,0.35,477853.3
2017-08-10,0.35,0.36,0.34,0.35,177799.1
2017-08-11,0.35,0.35,0.32,0.32,113855.7
2017-08-14,0.34,0.36,0.34,0.34,127906.5
2017-08-15,0.35,0.35,0.33,0.33,13461.3
2017-08-16,0.35,0.35,0.32,0.35,84542.8
2017-08-17,0.34,0.34,0.33,0.33,10519.9
2017-08-18,0.33,0.33,0.32,0.32,18917.4
2017-08-21,0.3,0.31,0.3,0.3,69007.0
2017-08-22,0.3,0.3,0.3,0.3,0.0
2017-08-23,0.31,0.32,0.3,0.32,80652.9
2017-08-24,0.31,0.32,0.31,0.32,42700.0
2017-08-25,0.32,0.32,0.31,0.31,25000.0
2017-08-28,0.32,0.32,0.31,0.31,16666.7
2017-08-29,0.31,0.31,0.31,0.31,0.0
2017-08-30,0.32,0.32,0.32,0.32,6100.0
2017-08-31,0.33,0.33,0.32,0.33,10450.0
2017-09-01,0.34,0.36,0.34,0.35,42627.3
2017-09-04,0.36,0.36,0.35,0.36,35000.0
2017-09-05,0.35,0.35,0.35,0.35,12780.0
2017-09-06,0.33,0.36,0.33,0.36,55000.0
2017-09-07,0.35,0.35,0.33,0.34,54994.0
2017-09-08,0.35,0.35,0.35,0.35,1677.1
2017-09-11,0.34,0.34,0.34,0.34,8957.2
2017-09-12,0.33,0.33,0.33,0.33,4700.0
2017-09-13,0.34,0.35,0.34,0.35,26000.0
2017-09-14,0.35,0.37,0.35,0.37,58989.1
2017-09-15,0.38,0.38,0.36,0.36,48865.0
2017-09-18,0.37,0.37,0.37,0.37,19023.6
2017-09-19,0.36,0.37,0.35,0.36,71070.0
2017-09-20,0.36,0.36,0.35,0.35,10070.0
2017-09-21,0.37,0.37,0.36,0.36,12895.0
2017-09-22,0.35,0.35,0.35,0.35,90268.4
2017-09-25,0.35,0.35,0.35,0.35,5000.0
2017-09-26,0.35,0.35,0.35,0.35,4200.0
2017-09-27,0.34,0.34,0.33,0.34,33787.3
2017-09-28,0.35,0.35,0.34,0.35,12857.2
2017-09-29,0.34,0.34,0.34,0.34,38933.6
2017-10-02,0.34,0.35,0.34,0.35,15392.7
2017-10-03,0.35,0.35,0.35,0.35,0.0
2017-10-04,0.35,0.35,0.34,0.34,21554.8
2017-10-05,0.34,0.34,0.33,0.33,27709.6
2017-10-06,0.34,0.34,0.34,0.34,10000.0
2017-10-09,0.33,0.34,0.33,0.34,17989.4
2017-10-10,0.33,0.33,0.33,0.33,24000.0
2017-10-11,0.33,0.35,0.33,0.33,16999.9
2017-10-12,0.34,0.36,0.34,0.36,53598.8
2017-10-13,0.35,0.35,0.35,0.35,52500.0
2017-10-16,0.36,0.36,0.35,0.35,73581.0
2017-10-17,0.35,0.35,0.34,0.34,71353.0
2017-10-18,0.34,0.35,0.34,0.35,129721.0
2017-10-19,0.35,0.35,0.34,0.35,119094.4
2017-10-20,0.35,0.35,0.35,0.35,29000.0
2017-10-23,0.35,0.35,0.34,0.34,69300.0
2017-10-24,0.35,0.35,0.34,0.34,22000.0
2017-10-25,0.34,0.34,0.34,0.34,22892.2
2017-10-26,0.34,0.34,0.34,0.34,160260.0
2017-10-27,0.35,0.35,0.34,0.35,52529.6
2017-10-30,0.35,0.35,0.34,0.34,75670.4
2017-10-31,0.34,0.34,0.34,0.34,13294.0
2017-11-01,0.34,0.34,0.34,0.34,5000.0
2017-11-02,0.34,0.35,0.34,0.35,111235.0
2017-11-03,0.35,0.42,0.35,0.4,388079.1
2017-11-06,0.42,0.43,0.4,0.4,162189.2
2017-11-07,0.4,0.41,0.4,0.41,32350.2
2017-11-08,0.39,0.41,0.39,0.41,107800.0
2017-11-09,0.4,0.52,0.4,0.51,1064549.6
2017-11-10,0.5,0.5,0.46,0.48,252174.8
2017-11-13,0.47,0.47,0.45,0.47,170075.9
2017-11-14,0.47,0.48,0.46,0.46,29405.0
2017-11-15,0.46,0.49,0.46,0.47,106533.7
2017-11-16,0.46,0.46,0.43,0.46,198542.5
2017-11-17,0.46,0.46,0.45,0.46,298505.3
2017-11-20,0.49,0.54,0.48,0.54,353709.9
2017-11-21,0.55,0.61,0.54,0.58,510660.7
2017-11-22,0.57,0.61,0.56,0.57,295087.0
2017-11-23,0.6,0.62,0.57,0.58,530220.7
2017-11-24,0.58,0.6,0.57,0.58,126120.8
2017-11-27,0.58,0.58,0.52,0.53,369727.2
2017-11-28,0.55,0.55,0.5,0.54,240121.8
2017-11-29,0.53,0.53,0.5,0.53,268318.1
2017-11-30,0.53,0.55,0.52,0.55,166713.1
2017-12-01,0.58,0.58,0.53,0.53,133088.3
2017-12-04,0.53,0.55,0.51,0.52,139224.3
2017-12-05,0.58,0.62,0.56,0.62,434039.7
2017-12-06,0.63,0.65,0.57,0.6,199081.7
2017-12-07,0.61,0.62,0.59,0.61,204077.3
2017-12-08,0.59,0.61,0.58,0.61,112662.3
2017-12-11,0.61,0.63,0.58,0.61,77007.2
2017-12-12,0.62,0.62,0.58,0.61,101630.0
2017-12-13,0.61,0.63,0.61,0.61,26931.5
2017-12-14,0.61,0.62,0.61,0.62,28446.8
2017-12-15,0.62,0.62,0.6,0.6,7105.6
2017-12-18,0.61,0.61,0.56,0.58,79136.5
2017-12-19,0.57,0.58,0.55,0.58,106845.5
2017-12-20,0.58,0.58,0.56,0.57,60040.8
2017-12-21,0.56,0.57,0.55,0.56,37610.6
2017-12-22,0.55,0.57,0.54,0.57,94201.8
2017-12-27,0.57,0.57,0.55,0.56,136198.7
2017-12-28,0.56,0.56,0.55,0.56,27570.7
2017-12-29,0.56,0.57,0.56,0.57,39196.6
2018-01-02,0.57,0.57,0.56,0.56,34040.8
2018-01-03,0.57,0.57,0.56,0.56,30959.1
2018-01-04,0.56,0.57,0.55,0.56,49701.4
2018-01-05,0.57,0.57,0.57,0.57,73792.0
2018-01-08,0.56,0.56,0.54,0.56,30542.9
2018-01-09,0.56,0.56,0.52,0.53,76385.2
2018-01-10,0.52,0.54,0.51,0.52,72639.9
2018-01-11,0.54,0.54,0.52,0.53,41512.7
2018-01-12,0.54,0.54,0.52,0.52,33095.0
2018-01-15,0.51,0.52,0.51,0.51,13950.0
2018-01-16,0.52,0.52,0.5,0.5,49684.3
2018-01-17,0.51,0.51,0.45,0.48,90831.0
2018-01-18,0.48,0.49,0.44,0.46,157561.7
2018-01-19,0.48,0.49,0.44,0.45,79272.3
2018-01-22,0.45,0.46,0.45,0.46,6260.7
2018-01-23,0.46,0.47,0.45,0.46,39801.6
2018-01-24,0.48,0.5,0.45,0.48,104724.5
2018-01-25,0.5,0.51,0.48,0.49,38515.1
2018-01-29,0.49,0.49,0.48,0.49,7071.0
2018-01-30,0.48,0.48,0.42,0.43,173123.7
2018-01-31,0.45,0.45,0.41,0.44,53500.0
2018-02-01,0.42,0.49,0.42,0.49,41765.6
2018-02-02,0.48,0.48,0.46,0.47,20173.1
2018-02-05,0.45,0.45,0.42,0.42,206571.8
2018-02-06,0.42,0.42,0.4,0.41,159267.5
2018-02-07,0.4,0.43,0.4,0.41,129265.1
2018-02-08,0.42,0.42,0.4,0.41,152113.3
2018-02-09,0.4,0.43,0.39,0.43,406124.3
2018-02-12,0.44,0.46,0.41,0.42,67154.5
2018-02-13,0.43,0.46,0.43,0.46,15920.0
2018-02-14,0.46,0.46,0.46,0.46,0.0
2018-02-15,0.44,0.45,0.42,0.42,24388.9
2018-02-16,0.43,0.45,0.42,0.43,34600.0
2018-02-19,0.43,0.44,0.42,0.43,40653.0
2018-02-20,0.43,0.45,0.42,0.45,10651.0
2018-02-21,0.44,0.44,0.42,0.42,42280.0
2018-02-22,0.42,0.43,0.42,0.43,60397.3
2018-02-23,0.44,0.44,0.43,0.43,19304.4
2018-02-26,0.44,0.44,0.41,0.42,62304.6
2018-02-27,0.42,0.44,0.42,0.42,31786.9
2018-02-28,0.43,0.43,0.41,0.42,38996.6
2018-03-01,0.42,0.42,0.41,0.41,57218.8
2018-03-02,0.43,0.43,0.42,0.43,61477.7
2018-03-05,0.42,0.43,0.42,0.43,74839.6
2018-03-06,0.43,0.43,0.42,0.42,96840.3
2018-03-07,0.43,0.43,0.42,0.42,51957.4
2018-03-08,0.42,0.42,0.42,0.42,11552.6
2018-03-09,0.42,0.42,0.41,0.42,62727.9
2018-03-12,0.42,0.42,0.42,0.42,4566.8
2018-03-13,0.42,0.42,0.41,0.41,31850.0
2018-03-14,0.42,0.42,0.41,0.41,68145.9
2018-03-15,0.42,0.42,0.4,0.4,92366.8
2018-03-16,0.41,0.41,0.4,0.4,167102.4
2018-03-19,0.41,0.41,0.4,0.41,70497.4
2018-03-20,0.4,0.41,0.4,0.4,52686.8
2018-03-21,0.4,0.4,0.4,0.4,40507.6
2018-03-22,0.4,0.4,0.39,0.39,131491.6
2018-03-23,0.39,0.41,0.39,0.41,147402.4
2018-03-26,0.41,0.42,0.4,0.4,71755.9
2018-03-27,0.41,0.41,0.39,0.39,39011.1
2018-03-28,0.39,0.39,0.39,0.39,10000.0
2018-03-29,0.39,0.39,0.38,0.38,26885.2
2018-04-03,0.39,0.39,0.38,0.38,109133.3
2018-04-04,0.4,0.41,0.37,0.39,113159.0
2018-04-05,0.38,0.38,0.38,0.38,10000.0
2018-04-06,0.38,0.39,0.38,0.38,78864.8
2018-04-09,0.38,0.39,0.38,0.39,18800.0
2018-04-10,0.39,0.41,0.39,0.41,273284.8
2018-04-11,0.42,0.42,0.39,0.39,201290.0
2018-04-12,0.4,0.4,0.38,0.39,163893.4
2018-04-13,0.39,0.42,0.39,0.42,82746.5
2018-04-16,0.4,0.42,0.4,0.42,154500.0
2018-04-17,0.42,0.44,0.42,0.44,77717.3
2018-04-18,0.44,0.44,0.42,0.42,35340.2
2018-04-19,0.44,0.45,0.43,0.44,81844.3
2018-04-20,0.43,0.44,0.43,0.44,20081.5
2018-04-23,0.44,0.44,0.43,0.44,22708.5
2018-04-24,0.43,0.44,0.43,0.44,1600.9
2018-04-26,0.42,0.42,0.41,0.41,31251.2
2018-04-27,0.41,0.41,0.41,0.41,20388.2
2018-04-30,0.4,0.41,0.4,0.41,37135.0
2018-05-01,0.42,0.42,0.41,0.41,7980.9
2018-05-02,0.41,0.43,0.4,0.4,71751.8
2018-05-03,0.41,0.45,0.41,0.45,87102.0
2018-05-04,0.45,0.45,0.42,0.43,109111.1
2018-05-07,0.44,0.45,0.44,0.44,12000.0
2018-05-08,0.44,0.44,0.43,0.43,7220.0
2018-05-09,0.44,0.44,0.42,0.42,38552.4
2018-05-10,0.42,0.42,0.4,0.4,106230.3
2018-05-11,0.42,0.42,0.39,0.41,127778.7
2018-05-14,0.42,0.42,0.41,0.41,14341.2
2018-05-15,0.42,0.42,0.4,0.4,48591.3
2018-05-16,0.4,0.4,0.4,0.4,4751.4
2018-05-17,0.4,0.4,0.4,0.4,10000.0
2018-05-18,0.41,0.41,0.4,0.4,24730.0
2018-05-21,0.41,0.42,0.4,0.42,85295.0
2018-05-22,0.42,0.45,0.42,0.44,61168.3
2018-05-23,0.45,0.49,0.45,0.46,100173.0
2018-05-24,0.46,0.46,0.45,0.46,6400.0
2018-05-25,0.44,0.44,0.42,0.42,20975.0
2018-05-28,0.42,0.42,0.42,0.42,0.0
2018-05-29,0.44,0.45,0.44,0.45,14500.0
2018-05-30,0.44,0.46,0.44,0.46,23530.7
2018-05-31,0.43,0.43,0.43,0.43,5000.0
2018-06-01,0.43,0.46,0.43,0.46,68767.8
2018-06-04,0.47,0.5,0.47,0.5,178043.1
2018-06-05,0.54,0.58,0.52,0.57,328743.4
2018-06-06,0.57,0.57,0.57,0.57,0.0
2018-06-07,0.57,0.57,0.57,0.57,0.0
2018-06-08,0.53,0.53,0.49,0.53,414650.2
2018-06-12,0.53,0.54,0.5,0.52,301750.0
2018-06-13,0.49,0.52,0.49,0.51,225506.3
2018-06-14,0.51,0.53,0.51,0.53,438779.8
2018-06-15,0.54,0.55,0.53,0.55,227264.4
2018-06-18,0.55,0.55,0.48,0.51,1196053.5
2018-06-19,0.53,0.54,0.52,0.52,984382.6
2018-06-20,0.53,0.53,0.5,0.51,465742.5
2018-06-21,0.53,0.56,0.52,0.54,967480.9
2018-06-22,0.55,0.58,0.53,0.55,591680.4
2018-06-25,0.57,0.58,0.53,0.53,313132.8
2018-06-26,0.53,0.54,0.52,0.53,532217.1
2018-06-27,0.53,0.53,0.51,0.51,259309.7
2018-06-28,0.53,0.53,0.51,0.51,316264.1
2018-06-29,0.54,0.56,0.53,0.54,363765.5
2018-07-02,0.54,0.58,0.54,0.58,319106.8
2018-07-03,0.57,0.63,0.55,0.6,380663.0
2018-07-04,0.59,0.61,0.58,0.58,271176.6
2018-07-05,0.58,0.59,0.57,0.57,125140.3
2018-07-06,0.59,0.62,0.58,0.62,254775.9
2018-07-09,0.63,0.63,0.59,0.6,157637.5
2018-07-10,0.59,0.6,0.57,0.57,186040.5
2018-07-11,0.58,0.6,0.57,0.57,122092.0
2018-07-12,0.57,0.6,0.57,0.58,117835.2
2018-07-13,0.58,0.59,0.57,0.57,52662.6
2018-07-16,0.59,0.59,0.57,0.58,68770.8
2018-07-17,0.59,0.59,0.54,0.54,317352.0
2018-07-18,0.57,0.57,0.53,0.55,241960.0
2018-07-19,0.56,0.57,0.56,0.56,175920.8
2018-07-20,0.57,0.58,0.55,0.58,244586.4
2018-07-23,0.58,0.58,0.55,0.56,332502.1
2018-07-24,0.55,0.55,0.54,0.54,171171.5
2018-07-25,0.55,0.55,0.53,0.53,516029.1
2018-07-26,0.56,0.62,0.56,0.59,954420.5
2018-07-27,0.65,0.7,0.65,0.69,1173285.3
2018-07-30,0.67,0.68,0.66,0.66,369745.8
2018-07-31,0.66,0.68,0.66,0.67,177046.5
2018-08-01,0.65,0.66,0.63,0.65,361192.2
2018-08-02,0.66,0.67,0.66,0.67,60080.5
2018-08-03,0.67,0.69,0.67,0.69,140383.9
2018-08-06,0.7,0.77,0.69,0.76,603432.7
2018-08-07,0.77,0.77,0.67,0.71,490641.7
2018-08-08,0.71,0.72,0.65,0.65,830212.3
2018-08-09,0.65,0.66,0.64,0.65,247719.7
2018-08-10,0.67,0.68,0.64,0.65,303687.9
2018-08-13,0.65,0.65,0.6,0.63,286325.1
2018-08-14,0.63,0.63,0.6,0.6,164419.5
2018-08-15,0.62,0.68,0.61,0.66,310767.4
2018-08-16,0.67,0.67,0.59,0.6,578010.7
2018-08-17,0.6,0.6,0.59,0.6,287835.7
2018-08-20,0.6,0.62,0.59,0.61,179845.7
2018-08-21,0.62,0.63,0.6,0.61,171131.7
2018-08-22,0.61,0.62,0.6,0.61,162200.0
2018-08-23,0.61,0.64,0.58,0.58,527496.1
2018-08-24,0.59,0.61,0.58,0.59,461595.5
2018-08-27,0.6,0.6,0.58,0.58,296919.7
2018-08-28,0.57,0.6,0.57,0.57,358956.3
2018-08-29,0.57,0.59,0.56,0.57,148217.1
2018-08-30,0.57,0.59,0.56,0.58,206408.3
2018-08-31,0.58,0.59,0.57,0.59,245244.5
2018-09-03,0.6,0.63,0.58,0.58,273572.8
2018-09-04,0.59,0.59,0.58,0.58,167595.6
2018-09-05,0.59,0.6,0.58,0.6,256192.8
2018-09-06,0.6,0.6,0.58,0.58,533817.6
2018-09-07,0.6,0.6,0.58,0.59,198483.5
2018-09-10,0.58,0.59,0.58,0.58,108639.7
2018-09-11,0.58,0.59,0.57,0.57,91193.3
2018-09-12,0.58,0.59,0.57,0.57,194943.3
2018-09-13,0.59,0.59,0.57,0.58,151623.6
2018-09-14,0.59,0.63,0.58,0.58,488416.1
2018-09-17,0.6,0.6,0.54,0.58,592080.4
2018-09-18,0.58,0.6,0.56,0.58,227688.3
2018-09-19,0.58,0.58,0.55,0.55,219671.8
2018-09-20,0.55,0.56,0.54,0.55,395500.0
2018-09-21,0.56,0.58,0.55,0.56,428448.4
2018-09-24,0.56,0.56,0.55,0.56,91664.9
2018-09-25,0.56,0.56,0.55,0.55,190520.1
2018-09-26,0.55,0.56,0.55,0.55,128166.5
2018-09-27,0.56,0.56,0.55,0.56,232540.6
2018-09-28,0.56,0.56,0.56,0.56,92895.8
2018-10-01,0.57,0.57,0.56,0.56,305203.0
2018-10-02,0.56,0.57,0.55,0.56,103988.9
2018-10-03,0.57,0.57,0.56,0.57,126484.9
2018-10-04,0.57,0.57,0.55,0.55,402335.7
2018-10-05,0.56,0.56,0.54,0.54,335070.3
2018-10-08,0.55,0.57,0.55,0.57,45021.1
2018-10-09,0.56,0.56,0.54,0.54,245395.3
2018-10-10,0.55,0.55,0.48,0.48,827341.5
2018-10-11,0.43,0.49,0.43,0.47,723453.6
2018-10-12,0.47,0.47,0.44,0.46,340016.8
2018-10-15,0.47,0.48,0.43,0.43,267361.6
2018-10-16,0.44,0.48,0.44,0.48,165556.5
2018-10-17,0.48,0.5,0.47,0.47,362928.7
2018-10-18,0.48,0.48,0.45,0.48,269079.9
2018-10-19,0.49,0.49,0.46,0.48,90367.0
2018-10-22,0.48,0.49,0.46,0.48,69861.5
2018-10-23,0.48,0.48,0.45,0.48,180027.7
2018-10-24,0.47,0.47,0.45,0.45,110362.2
2018-10-25,0.44,0.44,0.43,0.43,238976.9
2018-10-26,0.43,0.47,0.43,0.43,150577.7
2018-10-29,0.43,0.45,0.43,0.44,32503.3
2018-10-30,0.44,0.46,0.43,0.45,135468.6
2018-10-31,0.45,0.46,0.44,0.45,162656.8
2018-11-01,0.45,0.47,0.45,0.45,175228.8
2018-11-02,0.47,0.49,0.46,0.47,185216.4
2018-11-05,0.48,0.49,0.45,0.48,194212.1
2018-11-06,0.5,0.53,0.48,0.53,801347.8
2018-11-07,0.53,0.53,0.48,0.5,560043.4
2018-11-08,0.52,0.52,0.46,0.5,392011.8
2018-11-09,0.47,0.5,0.47,0.47,143188.8
2018-11-12,0.48,0.48,0.45,0.45,172507.9
2018-11-13,0.45,0.5,0.45,0.5,178407.8
2018-11-14,0.49,0.5,0.48,0.48,218346.2
2018-11-15,0.48,0.48,0.46,0.47,147340.7
2018-11-16,0.47,0.47,0.46,0.46,56800.0
2018-11-19,0.47,0.48,0.46,0.46,84450.9
2018-11-20,0.47,0.48,0.47,0.47,144443.5
2018-11-21,0.47,0.47,0.44,0.44,145442.3
2018-11-22,0.44,0.47,0.44,0.46,80803.9
2018-11-23,0.46,0.46,0.45,0.45,68503.3
2018-11-26,0.44,0.44,0.43,0.44,79113.8
2018-11-27,0.44,0.45,0.44,0.45,75286.0
2018-11-28,0.45,0.46,0.42,0.45,149455.8
2018-11-29,0.44,0.46,0.44,0.45,129181.9
2018-11-30,0.46,0.48,0.44,0.46,76370.0
2018-12-03,0.46,0.47,0.45,0.47,46321.0
2018-12-04,0.47,0.47,0.45,0.46,80549.9
2018-12-05,0.45,0.45,0.43,0.44,367796.9
2018-12-06,0.44,0.45,0.43,0.44,402477.6
2018-12-07,0.45,0.45,0.4,0.41,543995.0
2018-12-10,0.41,0.42,0.36,0.4,399549.1
2018-12-11,0.39,0.39,0.37,0.39,116328.7
2018-12-12,0.39,0.4,0.39,0.39,71817.6
2018-12-13,0.39,0.41,0.39,0.4,163601.3
2018-12-14,0.4,0.4,0.39,0.39,44856.4
2018-12-17,0.39,0.39,0.37,0.38,261179.2
2018-12-18,0.39,0.39,0.37,0.38,148021.7
2018-12-19,0.37,0.38,0.37,0.37,79986.0
2018-12-20,0.37,0.37,0.34,0.36,463300.9
2018-12-21,0.36,0.36,0.35,0.35,59224.1
2018-12-24,0.34,0.36,0.34,0.36,30066.2
2018-12-27,0.37,0.37,0.35,0.35,90849.4
2018-12-28,0.35,0.38,0.35,0.37,94565.5
2018-12-31,0.38,0.38,0.38,0.38,47031.5
2019-01-02,0.38,0.38,0.36,0.37,56191.7
2019-01-03,0.38,0.38,0.36,0.38,76453.1
2019-01-04,0.39,0.41,0.36,0.37,117738.9
2019-01-07,0.37,0.37,0.36,0.37,217500.1
2019-01-08,0.37,0.37,0.36,0.36,96278.1
2019-01-09,0.37,0.39,0.36,0.36,840188.1
2019-01-10,0.37,0.37,0.36,0.36,143933.9
2019-01-11,0.36,0.38,0.36,0.37,104308.5
2019-01-14,0.37,0.38,0.36,0.38,45773.4
2019-01-15,0.37,0.39,0.37,0.37,101997.0
2019-01-16,0.36,0.38,0.36,0.38,9108.3
2019-01-17,0.39,0.39,0.37,0.38,57285.9
2019-01-18,0.38,0.39,0.37,0.39,48969.9
2019-01-21,0.39,0.39,0.39,0.39,40793.6
2019-01-22,0.39,0.39,0.38,0.39,38397.0
2019-01-23,0.38,0.38,0.37,0.38,76939.1
2019-01-24,0.37,0.38,0.37,0.37,12214.7
2019-01-25,0.38,0.38,0.37,0.37,69010.3
2019-01-29,0.38,0.38,0.35,0.36,166172.8
2019-01-30,0.37,0.38,0.37,0.38,48800.7
2019-01-31,0.38,0.4,0.38,0.4,75216.0
2019-02-01,0.39,0.4,0.39,0.39,53425.1
2019-02-04,0.4,0.4,0.38,0.38,144583.1
2019-02-05,0.38,0.42,0.38,0.39,553716.0
2019-02-06,0.41,0.41,0.39,0.39,208351.8
2019-02-07,0.39,0.42,0.38,0.42,116255.7
2019-02-08,0.42,0.42,0.4,0.41,120844.3
2019-02-11,0.42,0.42,0.4,0.4,199069.1
2019-02-12,0.4,0.4,0.38,0.38,145520.6
2019-02-13,0.4,0.4,0.36,0.39,271832.6
2019-02-14,0.39,0.4,0.38,0.38,71526.6
2019-02-15,0.39,0.4,0.37,0.38,81118.9
2019-02-18,0.39,0.4,0.38,0.39,138010.0
2019-02-19,0.39,0.39,0.37,0.38,146331.6
2019-02-20,0.39,0.41,0.38,0.41,281379.3
2019-02-21,0.41,0.41,0.4,0.4,104376.6
2019-02-22,0.41,0.42,0.41,0.41,86661.1
2019-02-25,0.41,0.42,0.4,0.41,126559.4
2019-02-26,0.41,0.42,0.4,0.4,143225.9
2019-02-27,0.4,0.41,0.38,0.38,220077.8
2019-02-28,0.39,0.41,0.39,0.4,148000.0
2019-03-01,0.4,0.41,0.39,0.39,105153.0
2019-03-04,0.4,0.4,0.38,0.39,104406.8
2019-03-05,0.39,0.39,0.38,0.39,138038.0
2019-03-06,0.39,0.39,0.39,0.39,33180.2
2019-03-07,0.4,0.41,0.39,0.4,183852.7
2019-03-08,0.4,0.42,0.39,0.4,444223.7
2019-03-11,0.4,0.4,0.39,0.39,83409.7
2019-03-12,0.39,0.4,0.39,0.4,119998.8
2019-03-13,0.39,0.41,0.39,0.41,185106.9
2019-03-14,0.42,0.47,0.41,0.46,675222.2
2019-03-15,0.46,0.47,0.44,0.44,328351.7
2019-03-18,0.46,0.5,0.46,0.48,391778.2
2019-03-19,0.49,0.49,0.47,0.47,194596.3
2019-03-20,0.47,0.5,0.46,0.5,256157.5
2019-03-21,0.51,0.52,0.49,0.49,207907.7
2019-03-22,0.5,0.5,0.48,0.49,177850.8
2019-03-25,0.49,0.49,0.45,0.46,334773.7
2019-03-26,0.48,0.49,0.45,0.47,93395.6
2019-03-27,0.47,0.47,0.44,0.44,157964.3
2019-03-28,0.47,0.47,0.45,0.45,142236.1
2019-03-29,0.45,0.47,0.44,0.47,564758.5
2019-04-01,0.45,0.46,0.44,0.44,91665.8
2019-04-02,0.45,0.45,0.43,0.43,259050.4
2019-04-03,0.45,0.45,0.44,0.45,194656.7
2019-04-04,0.46,0.46,0.44,0.45,257697.9
2019-04-05,0.47,0.48,0.44,0.44,535576.0
2019-04-08,0.47,0.48,0.44,0.44,679204.1
2019-04-09,0.48,0.53,0.46,0.52,1735939.5
2019-04-10,0.52,0.55,0.49,0.51,462889.6
2019-04-11,0.53,0.54,0.49,0.49,617526.8
2019-04-12,0.5,0.51,0.49,0.49,331564.8
2019-04-15,0.5,0.52,0.48,0.49,304300.0
2019-04-16,0.5,0.54,0.49,0.52,465455.8
2019-04-17,0.53,0.53,0.49,0.49,414944.5
2019-04-18,0.5,0.51,0.48,0.48,169609.1
2019-04-23,0.51,0.51,0.48,0.51,162393.5
2019-04-24,0.52,0.52,0.48,0.48,366622.0
2019-04-26,0.5,0.5,0.48,0.5,170563.6
2019-04-29,0.49,0.5,0.49,0.49,129694.7
2019-04-30,0.48,0.49,0.46,0.48,195809.2
2019-05-01,0.48,0.49,0.48,0.49,102964.2
2019-05-02,0.49,0.5,0.47,0.49,252471.8
2019-05-03,0.49,0.49,0.46,0.47,127186.0
2019-05-06,0.47,0.47,0.45,0.45,230265.2
2019-05-07,0.46,0.48,0.45,0.47,131364.8
2019-05-08,0.48,0.48,0.47,0.47,94353.4
2019-05-09,0.47,0.48,0.47,0.47,94611.6
2019-05-10,0.48,0.48,0.47,0.47,46458.3
2019-05-13,0.48,0.48,0.47,0.47,111580.3
2019-05-14,0.47,0.47,0.46,0.46,128222.6
2019-05-15,0.47,0.47,0.45,0.45,96988.1
2019-05-16,0.46,0.48,0.46,0.48,321059.2
2019-05-17,0.48,0.48,0.46,0.48,64120.6
2019-05-20,0.48,0.49,0.46,0.47,116949.1
2019-05-21,0.48,0.49,0.47,0.47,156337.2
2019-05-22,0.48,0.49,0.46,0.46,168134.2
2019-05-23,0.47,0.47,0.47,0.47,88351.1
2019-05-24,0.47,0.47,0.45,0.46,66929.7
2019-05-27,0.46,0.47,0.46,0.47,30884.5
2019-05-28,0.47,0.47,0.45,0.45,131896.4
2019-05-29,0.46,0.46,0.45,0.46,154056.4
2019-05-30,0.46,0.46,0.44,0.45,298968.5
2019-05-31,0.46,0.46,0.44,0.45,79854.5
2019-06-03,0.45,0.47,0.44,0.45,222058.2
2019-06-04,0.45,0.47,0.44,0.44,123063.5
2019-06-05,0.45,0.45,0.44,0.44,73569.8
2019-06-06,0.45,0.46,0.44,0.45,97150.4
2019-06-07,0.45,0.45,0.44,0.45,44933.1
2019-06-11,0.45,0.45,0.44,0.44,199593.7
2019-06-12,0.44,0.45,0.43,0.43,41849.7
2019-06-13,0.44,0.44,0.43,0.44,68458.3
2019-06-14,0.44,0.46,0.44,0.45,121213.4
2019-06-17,0.45,0.46,0.44,0.46,47176.5
2019-06-18,0.46,0.46,0.44,0.44,59000.0
2019-06-19,0.45,0.46,0.44,0.45,46870.0
2019-06-20,0.45,0.45,0.43,0.44,224939.9
2019-06-21,0.44,0.46,0.44,0.44,156424.3
2019-06-24,0.45,0.45,0.43,0.45,169304.7
2019-06-25,0.44,0.46,0.44,0.45,54454.6
2019-06-26,0.46,0.46,0.44,0.44,90653.4
2019-06-27,0.44,0.46,0.44,0.46,50933.0
2019-06-28,0.46,0.46,0.44,0.45,39150.2
2019-07-01,0.45,0.47,0.44,0.44,23415.8
2019-07-02,0.45,0.48,0.45,0.47,70278.5
2019-07-03,0.47,0.49,0.47,0.49,43653.6
2019-07-04,0.49,0.5,0.46,0.48,128630.2
2019-07-05,0.47,0.5,0.47,0.48,86220.4
2019-07-08,0.5,0.51,0.48,0.49,207002.4
2019-07-09,0.5,0.5,0.48,0.49,524139.4
2019-07-10,0.5,0.5,0.49,0.5,260761.7
2019-07-11,0.5,0.5,0.48,0.49,99340.7
2019-07-12,0.5,0.5,0.49,0.49,127640.2
2019-07-15,0.54,0.57,0.47,0.49,953893.0
2019-07-16,0.5,0.5,0.47,0.47,315800.9
2019-07-17,0.49,0.5,0.47,0.47,230287.5
2019-07-18,0.48,0.48,0.46,0.47,67163.6
2019-07-19,0.46,0.47,0.45,0.45,160077.1
2019-07-22,0.45,0.46,0.44,0.45,90225.0
2019-07-23,0.46,0.46,0.42,0.42,245446.5
2019-07-24,0.44,0.44,0.42,0.42,159365.8
2019-07-25,0.42,0.42,0.4,0.4,241105.0
2019-07-26,0.42,0.42,0.4,0.41,244479.5
2019-07-29,0.43,0.43,0.42,0.43,53679.8
2019-07-30,0.44,0.44,0.42,0.43,137178.0
2019-07-31,0.43,0.45,0.43,0.45,314943.6
2019-08-01,0.45,0.46,0.44,0.46,68079.5
2019-08-02,0.45,0.45,0.44,0.44,100052.8
2019-08-05,0.44,0.45,0.44,0.45,108520.5
2019-08-06,0.44,0.44,0.42,0.43,268877.8
2019-08-07,0.45,0.45,0.43,0.45,234192.8
2019-08-08,0.45,0.45,0.42,0.42,49300.0
2019-08-09,0.43,0.43,0.43,0.43,99579.0
2019-08-12,0.43,0.43,0.41,0.42,114258.3
2019-08-13,0.41,0.42,0.41,0.41,38887.0
2019-08-14,0.41,0.42,0.41,0.42,76091.0
2019-08-15,0.41,0.42,0.4,0.41,207330.9
2019-08-16,0.4,0.41,0.4,0.4,131839.2
2019-08-19,0.4,0.41,0.4,0.4,36315.5
2019-08-20,0.4,0.4,0.39,0.4,20750.0
2019-08-21,0.4,0.41,0.39,0.4,151446.9
2019-08-22,0.4,0.42,0.39,0.4,155516.5
2019-08-23,0.4,0.4,0.39,0.39,334384.7
2019-08-26,0.4,0.41,0.4,0.41,70533.0
2019-08-27,0.42,0.42,0.4,0.41,124488.3
2019-08-28,0.41,0.41,0.39,0.39,111576.4
2019-08-29,0.4,0.4,0.39,0.39,190629.3
2019-08-30,0.4,0.41,0.39,0.4,142942.7
2019-09-02,0.42,0.43,0.4,0.4,189541.3
2019-09-03,0.41,0.41,0.39,0.39,97534.8
2019-09-04,0.4,0.41,0.38,0.39,382516.1
2019-09-05,0.41,0.42,0.4,0.4,189414.1
2019-09-06,0.4,0.41,0.39,0.4,150852.0
2019-09-09,0.4,0.4,0.4,0.4,43730.1
2019-09-10,0.39,0.4,0.39,0.4,57556.9
2019-09-11,0.4,0.4,0.38,0.38,174178.5
2019-09-12,0.4,0.4,0.38,0.38,89877.6
2019-09-13,0.39,0.4,0.38,0.38,121165.7
2019-09-16,0.38,0.4,0.38,0.4,114811.8
2019-09-17,0.4,0.4,0.39,0.4,35573.2
2019-09-18,0.4,0.4,0.37,0.37,177293.9
2019-09-19,0.39,0.4,0.38,0.39,180229.5
2019-09-20,0.4,0.42,0.4,0.41,185564.1
2019-09-23,0.42,0.42,0.4,0.4,44657.2
2019-09-24,0.4,0.4,0.4,0.4,0.0
2019-09-25,0.4,0.4,0.4,0.4,15585.0
2019-09-26,0.4,0.42,0.4,0.41,37226.7
2019-09-27,0.42,0.42,0.4,0.4,21655.7
2019-09-30,0.43,0.45,0.43,0.45,428650.8
2019-10-01,0.45,0.47,0.44,0.45,280154.9
2019-10-02,0.46,0.48,0.44,0.44,352081.7
2019-10-03,0.46,0.47,0.45,0.46,255068.3
2019-10-04,0.46,0.46,0.45,0.46,148334.6
2019-10-07,0.46,0.46,0.44,0.45,61804.0
2019-10-08,0.46,0.46,0.44,0.45,28407.2
2019-10-09,0.45,0.46,0.45,0.45,27294.7
2019-10-10,0.45,0.45,0.43,0.43,197692.5
2019-10-11,0.44,0.44,0.43,0.44,90201.2
2019-10-14,0.44,0.45,0.43,0.43,54645.9
2019-10-15,0.43,0.45,0.43,0.45,45691.6
2019-10-16,0.45,0.45,0.44,0.45,20966.7
2019-10-17,0.45,0.45,0.43,0.43,77578.2
2019-10-18,0.43,0.44,0.41,0.41,147240.9
2019-10-21,0.42,0.42,0.41,0.42,105982.5
2019-10-22,0.42,0.42,0.41,0.41,16538.4
2019-10-23,0.42,0.42,0.4,0.4,164061.4
2019-10-24,0.41,0.41,0.39,0.4,167072.9
2019-10-25,0.41,0.41,0.4,0.4,24851.6
2019-10-28,0.41,0.41,0.39,0.39,95177.1
2019-10-29,0.4,0.41,0.4,0.41,44154.8
2019-10-30,0.39,0.4,0.39,0.4,24883.8
2019-10-31,0.4,0.4,0.39,0.4,80550.5
2019-11-01,0.4,0.4,0.38,0.38,173549.2
2019-11-04,0.38,0.39,0.37,0.38,97340.0
2019-11-05,0.4,0.4,0.37,0.38,48074.4
2019-11-06,0.4,0.4,0.39,0.4,11630.0
2019-11-07,0.4,0.4,0.38,0.38,52744.8
2019-11-08,0.39,0.41,0.39,0.41,105000.0
2019-11-11,0.4,0.41,0.39,0.39,51218.4
2019-11-12,0.4,0.4,0.39,0.39,45940.2
2019-11-13,0.4,0.4,0.39,0.4,69908.6
2019-11-14,0.4,0.41,0.39,0.41,52258.8
2019-11-15,0.4,0.42,0.4,0.41,40179.2
2019-11-18,0.4,0.41,0.39,0.39,88655.7
2019-11-19,0.39,0.41,0.39,0.4,71470.4
2019-11-20,0.41,0.42,0.39,0.39,66554.9
2019-11-21,0.4,0.41,0.39,0.41,13392.2
2019-11-22,0.4,0.41,0.4,0.41,1811.3
2019-11-25,0.4,0.41,0.39,0.4,76141.4
2019-11-26,0.39,0.4,0.39,0.4,2844.4
2019-11-27,0.4,0.41,0.39,0.41,221393.8
2019-11-28,0.4,0.41,0.39,0.4,168918.0
2019-11-29,0.4,0.41,0.4,0.41,122511.3
2019-12-02,0.42,0.42,0.41,0.42,16934.1
2019-12-03,0.41,0.42,0.4,0.42,125970.8
2019-12-04,0.4,0.4,0.39,0.39,49023.1
2019-12-05,0.39,0.4,0.39,0.4,32048.4
2019-12-06,0.4,0.41,0.39,0.39,46201.2
2019-12-09,0.39,0.4,0.39,0.39,57449.6
2019-12-10,0.39,0.4,0.39,0.39,10751.5
2019-12-11,0.39,0.39,0.38,0.39,45623.0
2019-12-12,0.38,0.38,0.38,0.38,27500.0
2019-12-13,0.38,0.38,0.37,0.37,44122.8
2019-12-16,0.38,0.39,0.37,0.37,17432.5
2019-12-17,0.37,0.39,0.31,0.34,139257.3
2019-12-18,0.35,0.37,0.33,0.37,85799.8
2019-12-19,0.36,0.37,0.33,0.35,72183.2
2019-12-20,0.37,0.37,0.36,0.36,39291.1
2019-12-23,0.36,0.36,0.35,0.35,60999.5
2019-12-24,0.36,0.38,0.35,0.38,48131.8
2019-12-27,0.39,0.39,0.37,0.39,16643.2
2019-12-30,0.38,0.39,0.38,0.39,26381.4
2019-12-31,0.39,0.41,0.36,0.41,151187.0
2020-01-02,0.41,0.41,0.37,0.39,10149.8
2020-01-03,0.39,0.41,0.39,0.4,64900.0
2020-01-06,0.41,0.41,0.4,0.4,78054.9
2020-01-07,0.41,0.41,0.4,0.4,88152.4
2020-01-08,0.41,0.41,0.39,0.39,31847.5
2020-01-09,0.4,0.41,0.37,0.4,92576.4
2020-01-10,0.4,0.4,0.39,0.39,10935.8
2020-01-13,0.38,0.39,0.38,0.39,1159.0
2020-01-14,0.39,0.4,0.39,0.39,24803.2
2020-01-15,0.39,0.39,0.37,0.38,16960.0
2020-01-16,0.37,0.38,0.37,0.38,19031.7
2020-01-17,0.38,0.38,0.36,0.36,54300.0
2020-01-20,0.37,0.37,0.36,0.36,71509.0
2020-01-21,0.37,0.39,0.37,0.38,33032.2
2020-01-22,0.38,0.38,0.36,0.37,36948.2
2020-01-23,0.37,0.37,0.36,0.36,106061.5
2020-01-24,0.37,0.37,0.36,0.36,18060.8
2020-01-28,0.36,0.36,0.31,0.36,124487.8
2020-01-29,0.36,0.36,0.33,0.33,18992.0
2020-01-30,0.33,0.35,0.32,0.35,62128.7
2020-01-31,0.35,0.38,0.35,0.38,127644.0
2020-02-03,0.35,0.38,0.34,0.38,50469.6
2020-02-04,0.37,0.38,0.37,0.38,51537.0
2020-02-05,0.38,0.38,0.37,0.37,34557.8
2020-02-06,0.37,0.37,0.33,0.36,119310.1
2020-02-07,0.37,0.37,0.35,0.35,12500.0
2020-02-10,0.34,0.34,0.32,0.32,93567.4
2020-02-11,0.32,0.34,0.32,0.33,34925.0
2020-02-12,0.33,0.33,0.31,0.33,179769.0
2020-02-13,0.34,0.34,0.31,0.31,16290.1
2020-02-14,0.33,0.35,0.32,0.34,57934.7
2020-02-17,0.34,0.35,0.32,0.32,72209.0
2020-02-18,0.32,0.32,0.32,0.32,29177.8
2020-02-19,0.32,0.35,0.31,0.31,124560.9
2020-02-20,0.31,0.32,0.31,0.31,77793.8
2020-02-21,0.31,0.32,0.29,0.31,195095.4
2020-02-24,0.32,0.32,0.3,0.31,46960.1
2020-02-25,0.28,0.32,0.28,0.31,100834.3
2020-02-26,0.32,0.33,0.32,0.32,88559.2
2020-02-27,0.32,0.32,0.31,0.31,85095.0
2020-02-28,0.31,0.31,0.28,0.29,134363.6
2020-03-02,0.29,0.29,0.27,0.29,60208.3
2020-03-03,0.29,0.3,0.29,0.29,16066.8
2020-03-04,0.3,0.3,0.26,0.28,156360.6
2020-03-05,0.28,0.29,0.26,0.28,42010.7
2020-03-06,0.3,0.3,0.27,0.28,68437.6
2020-03-09,0.27,0.28,0.25,0.28,101055.5
2020-03-10,0.27,0.3,0.27,0.28,81340.1
2020-03-11,0.3,0.3,0.28,0.28,29618.3
2020-03-12,0.27,0.27,0.24,0.25,176579.8
2020-03-13,0.25,0.25,0.22,0.23,230373.4
2020-03-16,0.23,0.25,0.19,0.2,979260.4
2020-03-17,0.2,0.25,0.19,0.23,449534.2
2020-03-18,0.24,0.24,0.19,0.2,220944.9
2020-03-19,0.21,0.21,0.17,0.19,1017893.9
2020-03-20,0.19,0.19,0.17,0.18,341313.4
2020-03-23,0.16,0.18,0.15,0.18,443849.8
2020-03-24,0.18,0.21,0.17,0.2,806699.8
2020-03-25,0.22,0.23,0.2,0.21,214217.5
2020-03-26,0.22,0.22,0.19,0.19,66091.1
2020-03-27,0.2,0.23,0.2,0.22,290083.2
2020-03-30,0.24,0.29,0.23,0.28,283890.5
2020-03-31,0.28,0.29,0.24,0.24,527341.3
2020-04-01,0.26,0.26,0.25,0.25,12150.0
2020-04-02,0.26,0.27,0.25,0.25,47806.2
2020-04-03,0.27,0.28,0.26,0.28,51216.3
2020-04-06,0.29,0.33,0.28,0.33,166256.5
2020-04-07,0.33,0.34,0.32,0.32,105607.5
2020-04-08,0.35,0.37,0.33,0.34,317242.0
2020-04-09,0.37,0.38,0.36,0.38,215766.8
2020-04-14,0.38,0.42,0.38,0.41,746356.9
2020-04-15,0.44,0.47,0.44,0.45,981021.8
2020-04-16,0.46,0.47,0.4,0.44,502169.1
2020-04-17,0.45,0.45,0.42,0.44,257900.4
2020-04-20,0.45,0.46,0.41,0.41,340938.3
2020-04-21,0.43,0.43,0.4,0.42,360343.2
2020-04-22,0.4,0.41,0.37,0.38,261814.7
2020-04-23,0.41,0.42,0.39,0.42,334274.2
2020-04-24,0.42,0.42,0.41,0.42,103538.6
2020-04-27,0.43,0.44,0.39,0.41,285861.6
2020-04-28,0.42,0.42,0.4,0.41,132930.5
2020-04-29,0.41,0.41,0.39,0.4,90179.7
2020-04-30,0.4,0.47,0.4,0.43,243184.7
2020-05-01,0.44,0.44,0.4,0.4,280211.7
2020-05-04,0.41,0.43,0.4,0.43,238797.4
2020-05-05,0.42,0.43,0.39,0.4,209763.3
2020-05-06,0.42,0.42,0.4,0.41,139471.3
2020-05-07,0.41,0.44,0.39,0.41,431966.0
2020-05-08,0.44,0.44,0.4,0.42,99843.3
2020-05-11,0.43,0.44,0.41,0.41,142101.6
2020-05-12,0.42,0.42,0.39,0.4,138314.0
2020-05-13,0.39,0.39,0.36,0.37,231248.6
2020-05-14,0.37,0.38,0.37,0.38,49390.6
2020-05-15,0.38,0.39,0.37,0.37,43556.7
2020-05-18,0.39,0.39,0.37,0.37,88982.6
2020-05-19,0.38,0.41,0.38,0.4,268182.5
2020-05-20,0.4,0.4,0.38,0.4,106561.2
2020-05-21,0.4,0.4,0.38,0.39,88252.9
2020-05-22,0.39,0.39,0.37,0.38,95584.3
2020-05-25,0.39,0.41,0.38,0.4,176392.0
2020-05-26,0.39,0.39,0.38,0.38,47959.0
2020-05-27,0.4,0.4,0.37,0.38,64368.3
2020-05-28,0.39,0.4,0.37,0.37,231747.0
2020-05-29,0.38,0.39,0.37,0.37,49575.4
2020-06-01,0.38,0.39,0.37,0.38,109006.2
2020-06-02,0.38,0.39,0.35,0.35,325066.5
2020-06-03,0.37,0.38,0.36,0.37,137267.3
2020-06-04,0.35,0.36,0.35,0.35,95521.6
2020-06-05,0.35,0.36,0.35,0.36,49159.1
2020-06-09,0.36,0.37,0.35,0.36,150692.0
2020-06-10,0.37,0.37,0.35,0.36,154031.6
2020-06-11,0.35,0.35,0.33,0.33,228034.2
2020-06-12,0.35,0.35,0.33,0.35,84931.0
2020-06-15,0.35,0.35,0.32,0.32,56081.0
2020-06-16,0.34,0.35,0.33,0.35,82391.8
2020-06-17,0.35,0.35,0.34,0.34,65835.0
2020-06-18,0.36,0.36,0.34,0.35,30645.9
2020-06-19,0.35,0.37,0.34,0.34,48225.4
2020-06-22,0.34,0.34,0.31,0.31,125015.0
2020-06-23,0.32,0.33,0.31,0.31,155823.7
2020-06-24,0.32,0.33,0.26,0.3,578053.3
2020-06-25,0.3,0.3,0.29,0.29,194167.8
2020-06-26,0.3,0.32,0.3,0.3,123972.0
2020-06-29,0.31,0.35,0.31,0.33,229503.3
2020-06-30,0.33,0.37,0.3,0.37,564236.1
2020-07-01,0.35,0.37,0.31,0.33,308925.7
2020-07-02,0.37,0.37,0.35,0.37,197770.0
2020-07-03,0.37,0.39,0.35,0.35,158148.1
2020-07-06,0.35,0.36,0.34,0.35,48024.2
2020-07-07,0.35,0.35,0.35,0.35,115611.4
2020-07-08,0.35,0.35,0.32,0.33,126449.4
2020-07-09,0.34,0.36,0.33,0.34,121547.4
2020-07-10,0.34,0.34,0.29,0.31,327065.0
2020-07-13,0.33,0.35,0.3,0.3,254980.0
2020-07-14,0.32,0.33,0.3,0.32,317197.3
2020-07-15,0.33,0.35,0.31,0.34,161127.9
2020-07-16,0.34,0.35,0.3,0.35,547450.5
2020-07-17,0.34,0.34,0.31,0.31,204385.8
2020-07-20,0.34,0.42,0.34,0.4,1704926.7
2020-07-21,0.4,0.4,0.38,0.38,249119.8
2020-07-22,0.39,0.41,0.35,0.4,484474.9
2020-07-23,0.39,0.41,0.37,0.39,387455.4
2020-07-24,0.4,0.4,0.38,0.4,333032.2
2020-07-27,0.39,0.4,0.37,0.37,180205.3
2020-07-28,0.38,0.39,0.35,0.35,187106.1
2020-07-29,0.37,0.38,0.35,0.36,280157.5
2020-07-30,0.36,0.36,0.32,0.35,378061.6
2020-07-31,0.33,0.34,0.32,0.34,216516.0
2020-08-03,0.35,0.36,0.33,0.33,358196.2
2020-08-04,0.35,0.37,0.34,0.35,280497.0
2020-08-05,0.36,0.37,0.34,0.37,437510.7
2020-08-06,0.37,0.39,0.37,0.38,450209.7
2020-08-07,0.39,0.39,0.36,0.38,617824.7
2020-08-10,0.38,0.39,0.37,0.38,179845.8
2020-08-11,0.39,0.4,0.38,0.39,507735.0
2020-08-12,0.4,0.41,0.39,0.39,202415.2
2020-08-13,0.4,0.41,0.39,0.41,135749.6
2020-08-14,0.41,0.42,0.4,0.42,407201.0
2020-08-17,0.4,0.41,0.39,0.41,69762.5
2020-08-18,0.4,0.41,0.39,0.4,234611.0
2020-08-19,0.42,0.42,0.38,0.38,283745.4
2020-08-20,0.39,0.4,0.38,0.39,223305.6
2020-08-21,0.4,0.42,0.4,0.42,494869.9
2020-08-24,0.45,0.45,0.43,0.45,323626.7
2020-08-25,0.45,0.46,0.44,0.45,237019.9
2020-08-26,0.45,0.45,0.42,0.42,225197.2
2020-08-27,0.43,0.43,0.41,0.42,134590.1
2020-08-28,0.42,0.42,0.4,0.4,293684.4
2020-08-31,0.4,0.42,0.39,0.4,129344.7
2020-09-01,0.41,0.42,0.39,0.39,327930.3
2020-09-02,0.41,0.42,0.39,0.41,79562.4
2020-09-03,0.41,0.42,0.4,0.42,167038.1
2020-09-04,0.41,0.41,0.39,0.39,139913.1
2020-09-07,0.4,0.4,0.38,0.39,128301.9
2020-09-08,0.4,0.4,0.39,0.39,121393.3
2020-09-09,0.4,0.4,0.38,0.38,130370.6
2020-09-10,0.4,0.4,0.39,0.39,37545.9
2020-09-11,0.4,0.4,0.38,0.4,185375.0
2020-09-14,0.4,0.42,0.4,0.41,201638.3
2020-09-15,0.42,0.43,0.41,0.42,816490.2
2020-09-16,0.44,0.44,0.42,0.43,205176.1
2020-09-17,0.43,0.43,0.41,0.41,198342.7
2020-09-18,0.43,0.43,0.41,0.43,274342.5
2020-09-21,0.42,0.43,0.4,0.41,98949.7
2020-09-22,0.41,0.42,0.39,0.39,140479.3
2020-09-23,0.4,0.4,0.37,0.38,141735.5
2020-09-24,0.38,0.39,0.37,0.37,138267.4
2020-09-25,0.39,0.43,0.39,0.42,177430.0
2020-09-28,0.42,0.42,0.4,0.41,101775.2
2020-09-29,0.41,0.41,0.38,0.39,176960.6
2020-09-30,0.4,0.4,0.38,0.38,84845.9
2020-10-01,0.4,0.4,0.38,0.39,102586.6
2020-10-02,0.41,0.41,0.38,0.38,76567.8
2020-10-05,0.39,0.39,0.36,0.37,479916.6
2020-10-06,0.37,0.37,0.32,0.33,1178814.4
2020-10-07,0.34,0.35,0.33,0.35,238123.5
2020-10-08,0.35,0.35,0.33,0.35,89279.9
2020-10-09,0.35,0.36,0.34,0.35,295855.5
2020-10-12,0.36,0.36,0.34,0.35,132685.7
2020-10-13,0.35,0.36,0.34,0.35,168251.4
2020-10-14,0.34,0.35,0.33,0.35,225764.0
2020-10-15,0.35,0.36,0.34,0.35,200926.7
2020-10-16,0.36,0.36,0.34,0.35,216074.0
2020-10-19,0.35,0.36,0.34,0.35,59188.2
2020-10-20,0.36,0.36,0.35,0.35,107626.5
2020-10-21,0.36,0.37,0.35,0.35,137986.7
2020-10-22,0.35,0.36,0.35,0.36,30291.6
2020-10-23,0.36,0.37,0.35,0.35,73429.5
2020-10-26,0.37,0.37,0.34,0.36,201026.4
2020-10-27,0.35,0.35,0.34,0.35,146647.4
2020-10-28,0.35,0.35,0.33,0.33,183461.5
2020-10-29,0.34,0.35,0.33,0.34,129616.4
2020-10-30,0.35,0.35,0.34,0.35,97162.4
2020-11-02,0.35,0.35,0.34,0.34,179819.0
2020-11-03,0.34,0.35,0.33,0.34,183914.8
2020-11-04,0.35,0.36,0.34,0.36,227817.7
2020-11-05,0.36,0.36,0.35,0.35,53237.3
2020-11-06,0.36,0.37,0.36,0.36,69295.2
2020-11-09,0.37,0.38,0.36,0.38,136751.8
2020-11-10,0.38,0.41,0.37,0.38,612005.6
2020-11-11,0.38,0.4,0.37,0.37,333193.2
2020-11-12,0.38,0.39,0.38,0.39,611061.5
2020-11-13,0.38,0.39,0.37,0.38,148556.3
2020-11-16,0.39,0.39,0.38,0.39,28638.2
2020-11-17,0.39,0.4,0.37,0.4,294836.1
2020-11-18,0.4,0.4,0.38,0.4,346184.6
2020-11-19,0.4,0.4,0.37,0.37,231504.2
2020-11-20,0.38,0.39,0.37,0.39,53203.1
2020-11-23,0.39,0.4,0.37,0.38,813381.4
2020-11-24,0.39,0.39,0.37,0.37,161454.5
2020-11-25,0.4,0.4,0.38,0.38,366324.5
2020-11-26,0.39,0.43,0.39,0.42,564704.5
2020-11-27,0.42,0.44,0.41,0.41,204311.4
2020-11-30,0.42,0.45,0.42,0.42,338933.8
2020-12-01,0.44,0.48,0.44,0.48,458513.1
2020-12-02,0.47,0.5,0.46,0.5,492133.4
2020-12-03,0.5,0.5,0.47,0.47,222767.2
2020-12-04,0.49,0.49,0.46,0.46,144890.2
2020-12-07,0.51,0.58,0.5,0.58,1460583.6
2020-12-08,0.62,0.65,0.54,0.57,1269498.9
2020-12-09,0.61,0.61,0.53,0.58,695052.8
2020-12-10,0.6,0.6,0.57,0.6,232918.8
2020-12-11,0.63,0.7,0.61,0.7,1037230.2
2020-12-14,0.73,0.86,0.71,0.83,1889437.5
2020-12-15,0.81,0.88,0.74,0.84,1793088.4
2020-12-16,0.87,0.88,0.82,0.86,760419.6
2020-12-17,0.82,0.84,0.79,0.8,412729.1
2020-12-18,0.81,0.82,0.76,0.8,615012.7
2020-12-21,0.82,0.83,0.76,0.77,183534.6
2020-12-22,0.78,0.8,0.75,0.79,311091.8
2020-12-23,0.79,0.8,0.76,0.8,112384.5
2020-12-24,0.8,0.86,0.8,0.86,370760.0
2020-12-29,0.88,1.0,0.88,0.97,1247971.8
2020-12-30,0.98,1.05,0.88,0.97,1100894.6
2020-12-31,0.99,1.05,0.94,0.94,727540.5
2021-01-04,0.94,1.05,0.94,1.0,586263.3
2021-01-05,1.0,1.15,1.0,1.15,710108.9
2021-01-06,1.2,1.45,1.2,1.3,1204069.6
2021-01-07,1.35,1.4,1.2,1.25,748628.1
2021-01-08,1.3,1.35,1.2,1.3,458898.1
2021-01-11,1.35,1.4,1.2,1.25,872944.0
2021-01-12,1.25,1.3,1.15,1.2,762972.0
2021-01-13,1.15,1.35,1.15,1.3,782170.7
2021-01-14,1.35,1.65,1.35,1.5,1548565.5
2021-01-15,1.55,1.65,1.45,1.5,956203.2
2021-01-18,1.5,1.55,1.35,1.4,843336.8
2021-01-19,1.4,1.4,1.23,1.3,464607.7
2021-01-20,1.35,1.4,1.3,1.35,363332.4
2021-01-21,1.3,1.5,1.25,1.4,955385.8
2021-01-22,1.4,1.4,1.3,1.3,428021.2
2021-01-25,1.3,1.35,1.25,1.35,440729.8
2021-01-27,1.3,1.35,1.2,1.25,902420.2
2021-01-28,1.2,1.2,1.1,1.15,815452.0
2021-01-29,1.2,1.2,1.05,1.1,620526.7
2021-02-01,1.1,1.1,1.02,1.05,754738.8
2021-02-02,1.25,1.4,1.17,1.3,1547751.9
2021-02-03,1.25,1.3,1.1,1.25,816970.8
2021-02-04,1.35,1.35,1.25,1.25,717999.2
2021-02-05,1.3,1.3,1.2,1.2,518990.9
2021-02-08,1.3,1.3,1.2,1.2,640640.2
2021-02-09,1.2,1.2,1.2,1.2,0.0
2021-02-10,1.2,1.2,1.2,1.2,0.0
2021-02-11,1.25,1.35,1.2,1.3,1250542.1
2021-02-12,1.3,1.35,1.25,1.35,691553.0
2021-02-15,1.35,1.4,1.3,1.4,698097.3
2021-02-16,1.4,1.5,1.4,1.5,715581.9
2021-02-17,1.5,1.5,1.3,1.4,1705050.6
2021-02-18,1.35,1.4,1.25,1.35,1214726.6
2021-02-19,1.2,1.25,1.1,1.15,2274821.6
2021-02-22,1.2,1.25,1.15,1.2,1351117.3
2021-02-23,1.2,1.25,1.2,1.25,900552.2
2021-02-24,1.2,1.2,1.15,1.15,308311.8
2021-02-25,1.2,1.25,1.15,1.25,574840.3
2021-02-26,1.2,1.3,1.05,1.3,1415646.7
2021-03-01,1.25,1.25,1.1,1.1,617059.3
2021-03-02,1.2,1.2,1.05,1.05,612974.8
2021-03-03,1.2,1.3,1.15,1.3,1494242.3
2021-03-04,1.25,1.3,1.15,1.25,977247.2
2021-03-05,1.15,1.2,1.1,1.2,705288.7
2021-03-08,1.2,1.25,1.15,1.15,296309.5
2021-03-09,1.3,1.3,1.2,1.3,594304.1
2021-03-10,1.3,1.35,1.15,1.25,1147707.5
2021-03-11,1.25,1.3,1.2,1.25,203290.9
2021-03-12,1.25,1.3,1.25,1.3,197795.7
2021-03-15,1.3,1.35,1.25,1.3,512060.4
2021-03-16,1.4,1.5,1.35,1.45,2312099.8
2021-03-17,1.5,1.6,1.25,1.3,2215136.9
2021-03-18,1.35,1.45,1.3,1.35,1216011.8
2021-03-19,1.35,1.4,1.25,1.4,703207.8
2021-03-22,1.4,1.45,1.35,1.4,424824.3
2021-03-23,1.45,1.6,1.4,1.5,1172705.1
2021-03-24,1.4,1.45,1.3,1.3,903803.0
2021-03-25,1.35,1.4,1.25,1.3,571174.2
2021-03-26,1.35,1.35,1.3,1.35,189754.0
2021-03-29,1.35,1.4,1.35,1.35,426805.7
2021-03-30,1.35,1.4,1.3,1.35,359452.7
2021-03-31,1.35,1.35,1.2,1.2,1015309.7
2021-04-01,1.25,1.35,1.2,1.3,403058.4
2021-04-06,1.4,1.45,1.35,1.4,887674.9
2021-04-07,1.4,1.45,1.38,1.4,486702.2
2021-04-08,1.4,1.4,1.35,1.4,177547.8
2021-04-09,1.4,1.5,1.4,1.5,564223.1
2021-04-12,1.4,1.45,1.35,1.4,291214.4
2021-04-13,1.45,1.5,1.4,1.5,634101.6
2021-04-14,1.5,1.5,1.35,1.4,378975.5
2021-04-15,1.4,1.5,1.4,1.45,324114.6
2021-04-16,1.4,1.45,1.35,1.45,191824.1
2021-04-19,1.4,1.4,1.3,1.3,494518.6
2021-04-20,1.3,1.35,1.3,1.35,180872.1
2021-04-21,1.3,1.35,1.3,1.3,200727.0
2021-04-22,1.35,1.4,1.3,1.35,317931.8
2021-04-23,1.35,1.35,1.25,1.25,371349.9
2021-04-26,1.3,1.3,1.25,1.3,211713.9
2021-04-27,1.3,1.35,1.27,1.3,415312.4
2021-04-28,1.3,1.35,1.25,1.25,125745.5
2021-04-29,1.35,1.35,1.3,1.3,309150.8
2021-04-30,1.35,1.4,1.35,1.4,576138.4
2021-05-03,1.4,1.45,1.35,1.35,499758.1
2021-05-04,1.5,1.8,1.45,1.75,3532697.1
2021-05-05,1.65,1.75,1.53,1.65,1406743.7
2021-05-06,1.75,1.9,1.75,1.8,1982100.1
2021-05-07,1.8,1.85,1.65,1.85,1177661.6
2021-05-10,1.95,1.95,1.7,1.75,1486060.5
2021-05-11,1.8,1.85,1.65,1.7,805769.0
2021-05-12,1.7,1.75,1.65,1.7,403532.6
2021-05-13,1.7,1.85,1.55,1.55,687218.9
2021-05-14,1.6,1.75,1.6,1.65,316817.5
2021-05-17,1.7,1.85,1.65,1.85,439026.4
2021-05-18,1.85,2.1,1.8,2.05,991207.7
2021-05-19,2.0,2.05,1.85,1.85,805137.0
2021-05-20,2.0,2.2,1.95,2.0,838908.4
2021-05-21,2.1,2.2,1.95,2.05,681148.1
2021-05-24,2.05,2.05,1.9,1.95,343971.7
2021-05-25,2.0,2.0,1.9,1.95,136789.4
2021-05-26,1.95,2.0,1.85,1.95,308427.5
2021-05-27,1.95,1.95,1.8,1.8,454721.8
2021-05-28,1.9,2.05,1.88,2.0,728816.1
2021-05-31,1.95,1.95,1.85,1.9,548462.2
2021-06-01,1.9,1.9,1.8,1.8,236401.4
2021-06-02,1.9,2.15,1.85,1.95,876257.8
2021-06-03,2.0,2.05,1.9,2.0,310586.5
2021-06-04,2.0,2.05,1.9,2.05,305601.9
2021-06-07,2.1,2.1,1.88,1.95,1238932.7
2021-06-08,1.95,2.0,1.88,1.9,283983.7
2021-06-09,1.95,2.0,1.9,2.0,219772.3
2021-06-10,1.95,1.95,1.85,1.85,341511.9
2021-06-11,1.9,1.9,1.7,1.75,1302148.7
2021-06-15,1.7,1.75,1.6,1.7,1223732.7
2021-06-16,1.75,1.8,1.72,1.75,338793.3
2021-06-17,1.8,1.8,1.65,1.65,417180.4
2021-06-18,1.65,1.65,1.6,1.6,300700.7
2021-06-21,1.55,1.7,1.52,1.6,538205.3
2021-06-22,1.6,1.65,1.5,1.55,411365.9
2021-06-23,1.55,1.6,1.5,1.55,383318.3
2021-06-24,1.55,1.65,1.55,1.65,214459.5
2021-06-25,1.65,1.7,1.65,1.65,197242.7
2021-06-28,1.65,1.7,1.55,1.7,423924.2
2021-06-29,1.7,1.7,1.55,1.6,145149.8
2021-06-30,1.6,1.65,1.55,1.65,247581.5
2021-07-01,1.65,1.7,1.6,1.6,122739.9
2021-07-02,1.65,1.75,1.65,1.75,241814.7
2021-07-05,1.75,1.75,1.7,1.7,114125.2
2021-07-06,1.7,1.75,1.65,1.75,64595.2
2021-07-07,1.65,1.7,1.6,1.65,271492.0
2021-07-08,1.6,1.65,1.57,1.65,227588.9
2021-07-09,1.65,1.65,1.5,1.6,573785.3
2021-07-12,1.65,1.65,1.6,1.6,114827.0
2021-07-13,1.65,1.65,1.55,1.55,90194.9
2021-07-14,1.55,1.6,1.5,1.5,341611.7
2021-07-15,1.5,1.55,1.5,1.5,149261.6
2021-07-16,1.55,1.55,1.5,1.55,339842.8
2021-07-19,1.5,1.5,1.35,1.35,921240.7
2021-07-20,1.35,1.35,1.25,1.3,735458.7
2021-07-21,1.4,1.45,1.35,1.35,299446.2
2021-07-22,1.45,1.5,1.45,1.5,345653.5
2021-07-23,1.5,1.55,1.4,1.45,265216.1
2021-07-26,1.5,1.5,1.45,1.5,203799.0
2021-07-27,1.5,1.55,1.45,1.5,158229.6
2021-07-28,1.5,1.55,1.45,1.45,214138.8
2021-07-29,1.55,1.55,1.5,1.55,245941.2
2021-07-30,1.5,1.6,1.5,1.6,399463.5
2021-08-02,1.6,1.65,1.6,1.65,510094.9
2021-08-03,1.6,1.65,1.55,1.6,199746.6
2021-08-04,1.55,1.6,1.5,1.6,208455.7
2021-08-05,1.6,1.6,1.5,1.55,224367.9
2021-08-06,1.55,1.6,1.5,1.55,307969.0
2021-08-09,1.5,1.5,1.3,1.35,1544971.8
2021-08-10,1.35,1.4,1.3,1.4,392618.6
2021-08-11,1.4,1.45,1.4,1.45,146905.1
2021-08-12,1.4,1.42,1.4,1.4,121685.7
2021-08-13,1.4,1.45,1.35,1.35,116660.8
2021-08-16,1.4,1.4,1.35,1.35,244904.1
2021-08-17,1.35,1.35,1.2,1.2,614394.1
2021-08-18,1.3,1.35,1.25,1.3,578794.4
2021-08-19,1.35,1.4,1.3,1.3,281675.5
2021-08-20,1.3,1.3,1.2,1.25,342342.4
2021-08-23,1.25,1.35,1.25,1.35,291400.6
2021-08-24,1.45,1.5,1.45,1.5,647808.0
2021-08-25,1.5,1.55,1.4,1.5,311068.1
2021-08-26,1.5,1.55,1.4,1.45,289285.7
2021-08-27,1.5,1.5,1.4,1.4,159848.4
2021-08-30,1.5,1.6,1.5,1.6,508413.1
2021-08-31,1.6,1.75,1.6,1.75,672059.9
2021-09-01,1.8,1.85,1.75,1.8,643679.4
2021-09-02,1.9,2.0,1.9,2.0,867185.7
2021-09-03,2.25,2.3,2.05,2.25,2372311.4
2021-09-06,2.3,2.45,2.15,2.35,1579247.9
2021-09-07,2.35,2.4,2.2,2.3,1007561.0
2021-09-08,2.3,2.6,2.25,2.4,2351359.3
2021-09-09,2.45,2.45,2.2,2.4,999878.8
2021-09-10,2.3,2.58,2.3,2.55,1047586.8
2021-09-13,2.8,3.2,2.75,3.2,2335972.9
2021-09-14,3.4,3.45,2.95,3.1,2301612.7
2021-09-15,3.25,3.8,3.2,3.8,2140649.1
2021-09-16,4.0,4.1,3.6,3.8,3245857.7
2021-09-17,3.7,3.8,3.35,3.75,2170681.9
2021-09-20,3.35,3.47,3.05,3.1,1939286.7
2021-09-21,2.9,3.3,2.8,3.1,2086778.5
2021-09-22,3.1,3.35,2.85,3.1,1416561.9
2021-09-23,3.0,3.25,2.9,2.95,1119297.6
2021-09-24,3.0,3.05,2.65,2.65,2161278.3
2021-09-27,2.6,2.7,2.4,2.7,1910744.9
2021-09-28,2.95,3.1,2.55,2.75,2282089.9
2021-09-29,2.6,2.85,2.55,2.8,975075.3
2021-09-30,2.75,2.75,2.5,2.5,1371081.5
2021-10-01,2.65,2.8,2.55,2.7,1104308.0
2021-10-04,2.75,2.92,2.75,2.8,715648.6
2021-10-05,2.8,2.85,2.6,2.7,588955.3
2021-10-06,2.7,2.7,2.5,2.6,944973.3
2021-10-07,2.6,2.7,2.5,2.7,634201.2
2021-10-08,2.75,2.8,2.65,2.7,698913.6
2021-10-11,2.6,2.9,2.55,2.85,443123.1
2021-10-12,2.9,3.1,2.75,3.05,882637.7
2021-10-13,3.45,4.15,3.4,4.0,2387264.8
2021-10-14,4.05,4.3,3.85,4.0,2483350.2
2021-10-15,3.9,3.9,3.65,3.7,568549.9
2021-10-18,3.8,4.05,3.7,3.9,814069.4
2021-10-19,4.0,4.35,3.9,4.2,1713420.2
2021-10-20,3.9,3.95,3.65,3.9,1759176.5
2021-10-21,3.8,4.0,3.5,3.55,1835269.0
2021-10-22,3.5,3.7,3.4,3.4,924787.4
2021-10-25,3.45,3.55,3.35,3.5,892221.4
2021-10-26,3.5,3.55,3.25,3.35,652841.6
2021-10-27,3.4,3.4,3.2,3.25,755151.4
2021-10-28,3.25,3.25,3.07,3.15,737187.6
2021-10-29,3.25,3.27,3.15,3.25,596312.0
2021-11-01,3.1,3.2,3.0,3.2,511265.4
2021-11-02,3.3,3.35,3.1,3.15,359434.1
2021-11-03,3.15,3.2,2.95,3.0,830122.6
2021-11-04,3.3,3.6,3.3,3.6,1586001.8
2021-11-05,3.6,3.6,3.35,3.45,524797.8
2021-11-08,3.55,3.55,3.35,3.5,408309.1
2021-11-09,3.7,3.9,3.65,3.8,1311550.1
2021-11-10,3.8,3.8,3.55,3.6,793513.5
2021-11-11,3.4,3.45,3.25,3.4,705124.4
2021-11-12,3.65,3.65,3.47,3.6,626739.3
2021-11-15,3.5,3.65,3.5,3.55,392533.0
2021-11-16,3.5,3.5,3.25,3.35,783385.6
2021-11-17,3.3,3.35,3.15,3.2,890321.4
2021-11-18,3.2,3.28,3.13,3.25,298056.1
2021-11-19,3.25,3.3,3.15,3.2,362357.2
2021-11-22,3.1,3.25,3.05,3.1,541895.5
2021-11-23,3.0,3.3,2.9,3.25,1101350.5
2021-11-24,3.2,3.2,2.95,3.0,919401.5
2021-11-25,3.0,3.05,2.95,2.95,245893.5
2021-11-26,2.95,3.05,2.78,2.8,669867.6
2021-11-29,2.75,2.95,2.7,2.9,794119.5
2021-11-30,3.0,3.1,2.9,3.0,370874.2
2021-12-01,2.85,2.95,2.8,2.8,664883.2
2021-12-02,2.75,2.95,2.65,2.9,1103307.4
2021-12-03,3.0,3.05,2.85,3.05,820388.6
2021-12-06,2.95,3.0,2.7,2.7,588552.7
2021-12-07,2.75,2.95,2.7,2.85,630076.6
2021-12-08,3.0,3.1,2.9,2.95,582410.9
2021-12-09,3.0,3.3,2.95,3.2,678587.5
2021-12-10,3.1,3.1,2.85,2.85,737315.3
2021-12-13,2.85,2.95,2.75,2.9,418941.4
2021-12-14,2.75,2.85,2.75,2.85,670480.4
2021-12-15,2.8,2.85,2.65,2.8,622740.5
2021-12-16,3.0,3.1,2.85,3.1,708088.9
2021-12-17,2.95,2.95,2.8,2.8,1214862.8
2021-12-20,2.85,2.85,2.7,2.7,812260.4
2021-12-21,2.65,2.85,2.65,2.75,410654.4
2021-12-22,2.85,2.9,2.7,2.8,528015.1
2021-12-23,2.7,2.9,2.7,2.9,564005.8
2021-12-24,2.85,3.0,2.85,3.0,144544.7
2021-12-29,2.95,3.0,2.8,2.8,624922.8
2021-12-30,2.85,2.9,2.65,2.65,727307.0
2021-12-31,2.7,2.8,2.65,2.7,624161.1
2022-01-04,2.85,2.9,2.75,2.9,636401.0
2022-01-05,2.9,2.95,2.75,2.9,669806.9
2022-01-06,2.95,3.1,2.9,3.05,1088264.3
2022-01-07,2.95,3.0,2.85,2.95,354366.0
2022-01-10,3.05,3.23,3.0,3.15,546724.4
2022-01-11,3.1,3.2,3.05,3.1,391952.9
2022-01-12,3.05,3.1,2.95,3.05,270509.0
2022-01-13,3.05,3.05,2.92,3.0,368946.3
2022-01-14,2.9,2.95,2.8,2.85,467219.8
2022-01-17,2.8,2.8,2.7,2.75,897545.3
2022-01-18,2.75,2.85,2.7,2.75,485427.2
2022-01-19,2.75,2.75,2.6,2.75,1454406.8
2022-01-20,2.75,2.8,2.65,2.75,595200.8
2022-01-21,2.7,2.75,2.5,2.5,1475956.6
2022-01-24,2.35,2.45,2.3,2.35,877988.2
2022-01-25,2.3,2.4,2.1,2.15,1865966.5
2022-01-27,2.15,2.3,2.05,2.15,1466040.9
2022-01-28,2.05,2.3,2.05,2.25,298069.1
2022-01-31,2.3,2.35,2.1,2.25,1156051.0
2022-02-01,2.3,2.35,2.15,2.2,590724.3
2022-02-02,2.3,2.3,2.15,2.15,789321.1
2022-02-03,2.15,2.17,2.05,2.05,574535.4
2022-02-04,2.0,2.12,1.9,2.05,2981863.6
2022-02-07,2.05,2.2,2.03,2.15,1525670.4
2022-02-08,2.2,2.25,2.07,2.1,958166.1
2022-02-09,2.1,2.2,2.1,2.1,336270.3
2022-02-10,2.4,2.45,2.2,2.25,1811288.1
2022-02-11,2.2,2.2,2.1,2.2,911281.1
2022-02-14,2.1,2.15,1.95,1.95,1790521.2
2022-02-15,1.95,2.1,1.95,2.05,1051989.8
2022-02-16,2.1,2.15,1.95,2.0,1039163.0
2022-02-17,2.05,2.05,1.9,1.9,1010647.3
2022-02-18,1.85,2.05,1.8,2.0,862140.0
2022-02-21,1.95,1.95,1.85,1.85,748185.0
2022-02-22,1.85,1.85,1.65,1.75,1467744.1
2022-02-23,1.8,2.0,1.75,1.95,1369929.4
2022-02-24,2.0,2.05,1.75,1.8,2130039.1
2022-02-25,1.95,2.15,1.9,2.1,1610928.6
2022-02-28,2.25,2.3,2.0,2.1,2532456.0
2022-03-01,2.35,2.45,2.25,2.25,2457900.4
2022-03-02,2.35,2.5,2.3,2.45,1540782.5
2022-03-03,2.55,2.6,2.4,2.5,1194048.3
2022-03-04,2.45,2.45,1.9,2.1,5212419.3
2022-03-07,2.25,2.35,2.15,2.35,1988634.6
2022-03-08,2.4,2.5,2.25,2.35,1209319.3
2022-03-09,2.5,2.7,2.45,2.6,1647236.0
2022-03-10,2.8,2.9,2.65,2.75,2264155.6
2022-03-11,2.7,2.85,2.65,2.8,1194020.3
2022-03-14,2.8,2.8,2.45,2.55,810309.3
2022-03-15,2.4,2.45,2.25,2.35,1231226.5
2022-03-16,2.4,2.4,2.25,2.3,481313.9
2022-03-17,2.35,2.4,2.3,2.3,388634.1
2022-03-18,2.55,2.6,2.45,2.55,899728.7
2022-03-21,2.55,2.55,2.35,2.45,455306.6
2022-03-22,2.6,2.75,2.55,2.65,701371.9
2022-03-23,2.65,2.65,2.65,2.65,0.0
2022-03-24,2.35,2.45,2.25,2.45,4184117.7
2022-03-25,2.45,2.45,2.3,2.3,1164082.8
2022-03-28,2.35,2.4,2.25,2.3,1057372.1
2022-03-29,2.35,2.4,2.3,2.35,528978.2
2022-03-30,2.25,2.35,2.17,2.3,1202247.0
2022-03-31,2.3,2.35,2.25,2.25,870050.5
2022-04-01,2.25,2.33,2.2,2.25,1727632.4
2022-04-04,2.25,2.3,2.2,2.2,1260417.2
2022-04-05,2.2,2.28,2.15,2.2,1878488.8
2022-04-06,2.25,2.25,2.2,2.25,912704.3
2022-04-07,2.3,2.4,2.25,2.35,1957538.0
2022-04-08,2.55,2.95,2.5,2.85,6298950.0
2022-04-11,2.95,2.95,2.7,2.75,2807079.8
2022-04-12,2.8,2.9,2.65,2.75,1479490.0
2022-04-13,2.8,3.25,2.8,3.2,3116474.6
2022-04-14,3.1,3.2,2.95,3.15,2114963.8
2022-04-19,3.05,3.1,2.95,3.05,1276558.6
2022-04-20,2.95,3.0,2.78,2.85,1611322.3
2022-04-21,2.95,3.0,2.75,2.8,1019959.9
2022-04-22,2.55,2.7,2.45,2.63,1296719.7
2022-04-26,2.55,2.55,2.4,2.45,1522813.5
2022-04-27,2.4,2.55,2.4,2.5,1170543.8
2022-04-28,2.45,2.5,2.25,2.25,2118211.2
2022-04-29,2.35,2.48,2.35,2.4,1359413.4
2022-05-02,2.35,2.4,2.3,2.3,817884.3
2022-05-03,2.3,2.4,2.28,2.35,859199.5
2022-05-04,2.35,2.4,2.22,2.25,1026579.8
2022-05-05,2.35,2.45,2.3,2.4,893928.2
2022-05-06,2.2,2.4,2.15,2.4,1681674.4
2022-05-09,2.25,2.35,2.05,2.05,2001424.8
2022-05-10,1.95,2.0,1.85,1.9,3322987.0
2022-05-11,1.95,2.0,1.85,1.95,1334043.8
2022-05-12,1.95,1.95,1.77,1.8,1779169.8
2022-05-13,1.85,1.9,1.8,1.85,1002577.1
2022-05-16,1.95,2.0,1.8,1.9,1372210.0
2022-05-17,1.95,1.95,1.9,1.95,483439.4
2022-05-18,2.05,2.1,1.95,2.0,754890.0
2022-05-19,1.85,1.95,1.8,1.85,1069977.7
2022-05-20,1.95,1.95,1.88,1.95,732174.0
2022-05-23,1.95,2.0,1.9,2.0,380419.7
2022-05-24,2.05,2.1,1.95,2.0,503584.2
2022-05-25,2.0,2.0,1.9,1.9,439809.8
2022-05-26,1.95,1.98,1.85,1.9,380930.0
2022-05-27,1.95,2.0,1.9,1.9,382724.9
2022-05-30,2.0,2.2,2.0,2.15,910052.2
2022-05-31,2.2,2.3,2.1,2.3,837425.2
2022-06-01,2.15,2.2,2.05,2.1,601232.3
2022-06-02,2.1,2.15,2.03,2.1,505860.3
2022-06-03,2.25,2.3,2.15,2.25,883158.6
2022-06-06,2.2,2.2,2.15,2.15,277538.7
2022-06-07,2.15,2.2,2.1,2.1,224745.3
2022-06-08,2.3,2.45,2.3,2.3,1486736.6
2022-06-09,2.3,2.35,2.15,2.2,855759.3
2022-06-10,2.1,2.15,2.03,2.1,660532.0
2022-06-14,1.9,1.95,1.8,1.9,1661571.5
2022-06-15,1.85,1.9,1.75,1.8,785925.9
2022-06-16,1.85,1.9,1.8,1.85,596524.6
2022-06-17,1.8,1.85,1.7,1.8,942244.8
2022-06-20,1.7,1.8,1.65,1.65,1607977.1
2022-06-21,1.65,1.7,1.6,1.65,1398337.3
2022-06-22,1.75,1.75,1.6,1.6,1182602.4
2022-06-23,1.65,1.7,1.6,1.6,646412.6
2022-06-24,1.6,1.7,1.5,1.65,788978.1
2022-06-27,1.75,1.95,1.75,1.9,1331302.4
2022-06-28,1.85,2.0,1.85,1.9,529047.1
2022-06-29,1.8,1.85,1.7,1.8,910244.1
2022-06-30,1.75,1.8,1.7,1.7,688117.4
2022-07-01,1.75,1.85,1.7,1.7,262408.0
2022-07-04,1.75,1.85,1.75,1.75,162293.5
2022-07-05,1.8,1.85,1.77,1.8,406473.0
2022-07-06,1.7,1.8,1.65,1.75,671950.7
2022-07-07,1.7,1.75,1.65,1.65,370324.8
2022-07-08,1.8,1.8,1.75,1.8,381223.3
2022-07-11,1.8,1.8,1.7,1.75,706890.2
2022-07-12,1.7,1.72,1.65,1.65,204094.4
2022-07-13,1.65,1.7,1.6,1.7,390765.0
2022-07-14,1.7,1.8,1.7,1.8,233405.0
2022-07-15,1.8,1.85,1.75,1.85,456880.2
2022-07-18,1.85,1.9,1.8,1.9,225301.6
2022-07-19,1.9,1.95,1.8,1.8,395821.1
2022-07-20,1.89,2.09,1.8,2.0,112195.0
2022-07-21,1.93,2.03,1.93,2.01,186481.0
2022-07-22,2.0,2.0,1.95,1.985,52500.0
2022-07-25,1.98,2.12,1.95,2.12,379148.0
2022-07-26,2.19,2.21,2.05,2.2,299393.0
2022-07-27,2.21,2.21,2.07,2.18,172354.0
2022-07-28,2.22,2.3,2.22,2.29,380581.0
2022-07-29,2.29,2.29,2.21,2.24,945203.0
2022-08-01,2.27,2.28,2.14,2.18,426877.0
2022-08-02,2.16,2.18,2.04,2.09,338710.0
2022-08-03,2.09,2.16,2.02,2.16,332713.0
2022-08-04,2.08,2.2,2.06,2.1,245350.0
2022-08-05,2.1,2.18,2.07,2.1,140889.0
2022-08-08,2.11,2.25,2.11,2.16,447725.0
2022-08-09,2.2,2.22,2.1,2.13,360793.0
2022-08-10,2.12,2.13,2.0,2.05,268237.0
2022-08-11,2.05,2.1,2.02,2.05,298262.0
2022-08-12,2.07,2.07,1.99,2.05,201684.0
2022-08-15,2.05,2.05,1.965,2.0,197561.0
2022-08-16,2.0,2.03,1.915,1.98,406529.0
2022-08-17,1.98,1.98,1.845,1.87,344130.0
2022-08-18,1.85,1.87,1.795,1.825,342199.0
2022-08-19,1.825,1.85,1.76,1.77,390533.0
2022-08-22,1.7,1.72,1.68,1.715,82451.0
2022-08-23,1.695,1.74,1.68,1.71,227273.0
2022-08-24,1.77,1.83,1.715,1.82,371204.0
2022-08-25,2.01,2.15,2.0,2.1,1103634.0
2022-08-26,2.06,2.08,1.94,2.01,359694.0
2022-08-29,1.97,1.975,1.895,1.95,326187.0
2022-08-30,2.22,2.47,2.22,2.35,1656117.0
2022-08-31,2.26,2.49,2.21,2.36,1483143.0
2022-09-01,2.36,2.36,2.22,2.29,562825.0
2022-09-02,2.2,2.2,2.06,2.1,763488.0
2022-09-05,2.15,2.17,2.07,2.17,392309.0
2022-09-06,2.24,2.35,2.23,2.35,776872.0
2022-09-07,2.3,2.35,2.19,2.24,626029.0
2022-09-08,2.29,2.29,2.2,2.25,489704.0
2022-09-09,2.38,2.45,2.26,2.26,1325035.0
2022-09-12,2.27,2.3,2.12,2.22,199146.0
2022-09-13,2.24,2.24,2.19,2.21,448981.0
2022-09-14,2.11,2.15,2.04,2.14,810518.0
2022-09-15,2.15,2.19,2.12,2.17,529064.0
2022-09-16,2.09,2.15,2.01,2.15,682829.0
2022-09-19,2.09,2.1,2.0,2.03,483691.0
2022-09-20,2.06,2.09,2.03,2.05,233895.0
2022-09-21,2.04,2.07,1.985,2.07,419135.0
2022-09-23,1.99,2.0,1.915,1.925,672835.0
2022-09-26,1.85,1.885,1.785,1.795,886871.0
2022-09-27,1.795,1.865,1.79,1.845,798220.0
2022-09-28,1.93,1.933,1.77,1.8,778214.0
2022-09-29,1.88,1.98,1.88,1.98,639429.0
2022-09-30,1.97,2.05,1.9,2.05,1006503.0
2022-10-03,1.95,1.995,1.865,1.9,701267.0
2022-10-04,2.0,2.04,1.96,2.03,427948.0
2022-10-05,2.09,2.15,1.98,2.0,427924.0
2022-10-06,2.0,2.04,1.96,1.995,170475.0
2022-10-07,1.965,2.02,1.91,2.02,284463.0
2022-10-10,1.95,1.95,1.895,1.915,173687.0
2022-10-11,1.915,1.915,1.82,1.915,292143.0
2022-10-12,1.825,1.86,1.795,1.825,492867.0
2022-10-13,1.95,1.95,1.845,1.93,325656.0
2022-10-14,1.97,2.04,1.927,1.945,189518.0
2022-10-17,1.895,2.0,1.85,2.0,294346.0
2022-10-18,2.0,2.04,1.95,2.03,171466.0
2022-10-19,2.0,2.08,1.975,2.08,304976.0
2022-10-20,2.01,2.07,1.98,1.99,172746.0
2022-10-21,2.0,2.06,1.985,2.03,139646.0
2022-10-24,2.07,2.13,2.05,2.05,239700.0
2022-10-25,2.05,2.09,1.995,2.05,129911.0
2022-10-26,2.04,2.09,2.0,2.08,310376.0
2022-10-27,2.09,2.18,2.09,2.15,451061.0
2022-10-28,2.16,2.16,2.09,2.09,298916.0
2022-10-31,2.08,2.13,2.07,2.09,429517.0
2022-11-01,2.05,2.155,2.05,2.14,500523.0
2022-11-02,2.17,2.19,2.07,2.14,187382.0
2022-11-03,2.06,2.07,2.01,2.06,256336.0
2022-11-04,2.03,2.05,2.01,2.05,146282.0
2022-11-07,2.05,2.05,1.95,2.0,338607.0
2022-11-08,2.02,2.09,2.0,2.0,307390.0
2022-11-09,2.08,2.08,1.98,2.0,1347412.0
2022-11-10,1.97,1.97,1.865,1.91,1724376.0
2022-11-11,1.96,2.1,1.96,2.1,1086996.0
2022-11-14,2.08,2.22,2.08,2.19,670270.0
2022-11-15,2.19,2.19,2.05,2.12,323863.0
2022-11-16,2.1,2.15,2.06,2.12,400720.0
2022-11-17,2.08,2.08,1.975,1.995,685348.0
2022-11-18,1.985,1.995,1.89,1.91,968676.0
2022-11-21,1.92,1.95,1.88,1.95,664707.0
2022-11-22,1.93,2.02,1.905,1.985,408669.0
2022-11-23,1.97,2.01,1.965,1.98,135307.0
2022-11-24,1.98,1.99,1.91,1.91,113318.0
2022-11-25,1.905,1.94,1.89,1.91,199770.0
2022-11-28,1.9,1.91,1.853,1.875,250528.0
2022-11-29,1.85,1.85,1.8,1.81,252195.0
2022-11-30,1.81,1.84,1.77,1.8,618064.0
2022-12-01,1.855,1.89,1.8,1.86,521668.0
2022-12-02,1.8,1.81,1.77,1.81,634858.0
2022-12-05,1.81,1.81,1.81,1.81,0.0
2022-12-06,1.75,1.79,1.645,1.67,653346.0
2022-12-07,1.62,1.62,1.56,1.575,619727.0
2022-12-08,1.64,1.655,1.56,1.61,384702.0
2022-12-09,1.66,1.66,1.57,1.585,346187.0
2022-12-12,1.585,1.66,1.58,1.66,419209.0
2022-12-13,1.66,1.66,1.585,1.61,262404.0
2022-12-14,1.63,1.645,1.59,1.645,164715.0
2022-12-15,1.645,1.645,1.575,1.575,231689.0
2022-12-16,1.57,1.62,1.55,1.62,393177.0
2022-12-19,1.61,1.64,1.585,1.635,186853.0
2022-12-20,1.635,1.64,1.58,1.585,493226.0
2022-12-21,1.585,1.635,1.585,1.6,267650.0
2022-12-22,1.655,1.7,1.645,1.68,129404.0
2022-12-23,1.65,1.66,1.575,1.61,201589.0
2022-12-28,1.635,1.67,1.62,1.64,248849.0
2022-12-29,1.64,1.655,1.62,1.64,297329.0
2022-12-30,1.65,1.8,1.64,1.8,344418.0
2023-01-03,1.8,1.8,1.62,1.63,416688.0
2023-01-04,1.625,1.64,1.6,1.62,330297.0
2023-01-05,1.625,1.655,1.6,1.64,400455.0
2023-01-06,1.63,1.7,1.63,1.675,343333.0
2023-01-09,1.72,1.88,1.72,1.86,535952.0
2023-01-10,1.87,1.95,1.84,1.93,603302.0
2023-01-11,1.93,1.995,1.93,1.95,216797.0
2023-01-12,1.95,2.03,1.95,1.98,518731.0
2023-01-13,1.98,1.98,1.92,1.935,190104.0
2023-01-16,1.92,1.935,1.9,1.935,255022.0
2023-01-17,1.925,1.95,1.905,1.915,250086.0
2023-01-18,1.9,1.93,1.845,1.93,463171.0
2023-01-19,1.89,1.89,1.84,1.84,298357.0
2023-01-20,1.85,1.88,1.845,1.865,190947.0
2023-01-23,1.9,1.96,1.9,1.91,155755.0
2023-01-24,1.92,1.93,1.86,1.925,301361.0
2023-01-25,1.93,1.96,1.88,1.945,239045.0
2023-01-27,1.93,2.08,1.92,2.01,655625.0
2023-01-30,2.04,2.13,2.02,2.06,926865.0
2023-01-31,2.02,2.03,1.91,1.92,874537.0
2023-02-01,1.945,1.98,1.86,1.97,356781.0
2023-02-02,1.99,2.08,1.99,2.04,484326.0
2023-02-03,2.02,2.02,1.95,1.95,370087.0
2023-02-06,1.905,1.915,1.865,1.865,789697.0
2023-02-07,1.86,1.9,1.835,1.885,256997.0
2023-02-08,1.86,1.915,1.86,1.91,134419.0
2023-02-09,1.87,1.89,1.85,1.85,206551.0
2023-02-10,1.89,1.93,1.88,1.9,392383.0
2023-02-13,1.92,1.93,1.86,1.89,161764.0
2023-02-14,1.89,1.915,1.87,1.895,92968.0
2023-02-15,1.94,1.98,1.93,1.98,593534.0
2023-02-16,1.98,2.01,1.91,1.945,345734.0
2023-02-17,1.92,1.945,1.82,1.86,462309.0
2023-02-20,1.86,1.87,1.81,1.81,423473.0
2023-02-21,1.815,1.83,1.79,1.82,100765.0
2023-02-22,1.805,1.815,1.73,1.76,549992.0
2023-02-23,1.76,1.76,1.73,1.735,248816.0
2023-02-24,1.75,1.83,1.72,1.75,357659.0
2023-02-27,1.71,1.745,1.67,1.7,480327.0
2023-02-28,1.715,1.73,1.68,1.7,562063.0
2023-03-01,1.69,1.765,1.665,1.765,445275.0
2023-03-02,1.78,1.89,1.77,1.78,328696.0
2023-03-03,1.765,1.78,1.725,1.775,142051.0
2023-03-06,1.785,1.81,1.735,1.785,346663.0
2023-03-07,1.75,1.84,1.685,1.84,221054.0
2023-03-08,1.7,1.715,1.665,1.675,401750.0
2023-03-09,1.675,1.69,1.635,1.64,875359.0
2023-03-10,1.64,1.665,1.58,1.6,536678.0
2023-03-13,1.575,1.575,1.5,1.545,595854.0
2023-03-14,1.505,1.505,1.455,1.46,435093.0
2023-03-15,1.48,1.5,1.45,1.455,318307.0
2023-03-16,1.4,1.4,1.27,1.31,2003882.0
2023-03-17,1.325,1.38,1.31,1.355,552878.0
2023-03-20,1.34,1.34,1.26,1.29,625430.0
2023-03-21,1.275,1.335,1.255,1.31,591218.0
2023-03-22,1.315,1.38,1.31,1.355,305902.0
2023-03-23,1.355,1.395,1.335,1.38,306763.0
2023-03-24,1.33,1.335,1.3,1.31,297610.0
2023-03-27,1.31,1.355,1.3,1.3,320162.0
2023-03-28,1.32,1.375,1.315,1.36,246153.0
2023-03-29,1.36,1.39,1.325,1.35,219020.0
2023-03-30,1.395,1.395,1.345,1.365,312210.0
2023-03-31,1.39,1.45,1.375,1.45,498211.0
2023-04-03,1.43,1.61,1.415,1.61,335896.0
2023-04-04,1.55,1.55,1.48,1.55,333651.0
2023-04-05,1.525,1.525,1.45,1.475,191654.0
2023-04-06,1.45,1.475,1.44,1.475,231812.0
2023-04-11,1.46,1.545,1.45,1.52,482504.0
2023-04-12,1.47,1.475,1.45,1.45,308730.0
2023-04-13,1.45,1.455,1.385,1.385,413637.0
2023-04-14,1.405,1.445,1.405,1.42,174146.0
2023-04-17,1.4,1.4,1.37,1.37,182567.0
2023-04-18,1.375,1.38,1.335,1.34,230816.0
2023-04-19,1.375,1.38,1.31,1.38,130847.0
2023-04-20,1.34,1.38,1.295,1.38,321515.0
2023-04-21,1.345,1.345,1.29,1.345,215707.0
2023-04-24,1.29,1.31,1.24,1.255,644117.0
2023-04-26,1.265,1.325,1.26,1.28,403433.0
2023-04-27,1.315,1.325,1.285,1.315,305473.0
2023-04-28,1.35,1.45,1.35,1.45,646891.0
2023-05-01,1.46,1.46,1.355,1.38,370636.0
2023-05-02,1.4,1.41,1.31,1.325,351502.0
2023-05-03,1.3,1.325,1.285,1.29,163857.0
2023-05-04,1.315,1.34,1.29,1.32,170726.0
2023-05-05,1.315,1.365,1.3,1.35,93636.0
2023-05-08,1.375,1.435,1.37,1.39,310463.0
2023-05-09,1.385,1.385,1.35,1.35,108693.0
2023-05-10,1.41,1.53,1.41,1.52,568691.0
2023-05-11,1.52,1.53,1.45,1.47,369498.0
2023-05-12,1.41,1.47,1.405,1.465,196658.0
2023-05-15,1.46,1.51,1.36,1.36,244185.0
2023-05-16,1.38,1.39,1.335,1.345,271342.0
2023-05-17,1.335,1.335,1.3,1.315,512023.0
2023-05-18,1.33,1.34,1.315,1.34,174482.0
2023-05-19,1.34,1.365,1.325,1.36,104437.0
2023-05-22,1.36,1.365,1.33,1.36,97357.0
2023-05-23,1.41,1.52,1.41,1.485,587975.0
2023-05-24,1.45,1.45,1.37,1.38,196936.0
2023-05-25,1.38,1.415,1.375,1.38,126658.0
2023-05-26,1.38,1.42,1.365,1.39,104177.0
2023-05-29,1.42,1.42,1.35,1.35,106268.0
2023-05-30,1.36,1.4,1.25,1.27,1098693.0
2023-05-31,1.295,1.32,1.19,1.19,791864.0
2023-06-01,1.275,1.375,1.275,1.355,1118417.0
2023-06-02,1.49,1.49,1.36,1.39,643296.0
2023-06-05,1.42,1.445,1.385,1.41,199169.0
2023-06-06,1.44,1.57,1.435,1.51,719143.0
2023-06-07,1.51,1.525,1.445,1.465,291645.0
2023-06-08,1.455,1.51,1.41,1.5,240639.0
2023-06-09,1.53,1.55,1.475,1.5,346454.0
2023-06-13,1.545,1.78,1.525,1.765,849389.0
2023-06-14,1.77,1.79,1.63,1.66,488627.0
2023-06-15,1.66,1.68,1.625,1.68,169108.0
2023-06-16,1.71,1.795,1.65,1.745,478148.0
2023-06-19,1.745,1.745,1.65,1.675,183429.0
2023-06-20,1.71,1.71,1.635,1.645,178827.0
2023-06-21,1.64,1.67,1.61,1.635,486894.0
2023-06-22,1.6,1.625,1.555,1.605,156342.0
2023-06-23,1.59,1.59,1.55,1.58,145618.0
2023-06-26,1.575,1.59,1.545,1.585,156550.0
2023-06-27,1.55,1.555,1.505,1.505,289873.0
2023-06-28,1.53,1.55,1.5,1.55,314909.0
2023-06-29,1.57,1.61,1.545,1.61,266674.0
2023-06-30,1.595,1.65,1.59,1.65,172659.0
2023-07-03,1.685,1.685,1.615,1.64,129586.0
2023-07-04,1.635,1.71,1.635,1.71,200968.0
2023-07-05,1.71,1.71,1.625,1.655,139396.0
2023-07-06,1.63,1.64,1.57,1.625,123151.0
2023-07-07,1.53,1.56,1.5,1.515,391155.0
2023-07-10,1.54,1.54,1.47,1.47,215126.0
2023-07-11,1.495,1.52,1.485,1.495,122076.0
2023-07-12,1.535,1.575,1.515,1.54,184283.0
2023-07-13,1.55,1.565,1.515,1.54,125356.0
2023-07-14,1.57,1.62,1.555,1.61,280041.0
2023-07-17,1.565,1.575,1.52,1.55,98804.0
2023-07-18,1.57,1.605,1.54,1.585,77019.0
2023-07-19,1.585,1.615,1.585,1.6,97866.0
2023-07-20,1.575,1.6,1.565,1.59,69184.0
2023-07-21,1.575,1.59,1.54,1.585,131905.0
2023-07-24,1.575,1.605,1.575,1.595,63367.0
2023-07-25,1.595,1.6,1.545,1.57,70826.0
2023-07-26,1.59,1.66,1.59,1.64,201343.0
2023-07-27,1.635,1.635,1.575,1.6,73441.0
2023-07-28,1.55,1.575,1.545,1.55,136853.0
2023-07-31,1.56,1.56,1.44,1.505,439039.0
2023-08-01,1.555,1.635,1.555,1.635,252612.0
2023-08-02,1.605,1.64,1.56,1.64,261924.0
2023-08-03,1.59,1.64,1.56,1.64,272940.0
2023-08-04,1.625,1.635,1.575,1.575,261275.0
2023-08-07,1.61,1.665,1.575,1.66,251701.0
2023-08-08,1.64,1.715,1.64,1.69,336698.0
2023-08-09,1.665,1.72,1.62,1.63,335014.0
2023-08-10,1.63,1.8,1.63,1.8,483096.0
2023-08-11,1.775,1.815,1.76,1.815,259362.0
2023-08-14,1.835,1.92,1.78,1.82,418466.0
2023-08-15,1.82,1.84,1.765,1.84,287358.0
2023-08-16,1.79,1.79,1.7,1.72,280302.0
2023-08-17,1.69,1.735,1.65,1.675,179171.0
2023-08-18,1.665,1.765,1.66,1.75,236766.0
2023-08-21,1.78,1.91,1.75,1.885,516641.0
2023-08-22,1.91,2.07,1.91,2.04,934876.0
2023-08-23,2.03,2.04,1.955,2.02,279690.0
2023-08-24,2.06,2.15,2.05,2.07,364577.0
2023-08-25,2.04,2.04,1.96,2.0,319577.0
2023-08-28,2.03,2.05,1.97,1.97,431477.0
2023-08-29,1.975,2.0,1.925,1.955,243266.0
2023-08-30,1.93,1.95,1.855,1.945,327605.0
2023-08-31,1.98,2.02,1.945,1.96,316350.0
2023-09-01,1.915,2.07,1.885,2.06,394638.0
2023-09-04,2.1,2.32,2.1,2.29,816689.0
2023-09-05,2.3,2.36,2.22,2.36,355432.0
2023-09-06,2.39,2.52,2.38,2.47,721941.0
2023-09-07,2.41,2.41,2.26,2.32,534305.0
2023-09-08,2.35,2.44,2.32,2.41,321691.0
2023-09-11,2.42,2.44,2.33,2.38,305242.0
2023-09-12,2.42,2.51,2.39,2.42,433507.0
2023-09-13,2.42,2.43,2.33,2.36,371882.0
2023-09-14,2.46,2.68,2.45,2.6,1141540.0
2023-09-15,2.64,2.75,2.54,2.71,836315.0
2023-09-18,2.69,2.69,2.57,2.59,716925.0
2023-09-19,2.64,2.7,2.53,2.53,574463.0
2023-09-20,2.45,2.48,2.36,2.41,736338.0
2023-09-21,2.42,2.52,2.39,2.47,387871.0
2023-09-22,2.4,2.51,2.33,2.47,588514.0
2023-09-25,2.62,2.78,2.62,2.76,1175325.0
2023-09-26,2.81,3.01,2.8,2.8,1676778.0
2023-09-27,2.75,3.01,2.7,2.96,1330606.0
2023-09-28,2.96,2.99,2.82,2.83,634043.0
2023-09-29,2.93,3.05,2.82,2.82,1767509.0
2023-10-02,2.82,2.98,2.78,2.96,708815.0
2023-10-03,2.8,2.81,2.63,2.64,1213447.0
2023-10-04,2.6,2.66,2.53,2.56,952976.0
2023-10-05,2.54,2.66,2.5,2.64,734497.0
2023-10-06,2.69,2.75,2.65,2.67,618622.0
2023-10-09,2.67,2.69,2.58,2.64,460839.0
2023-10-10,2.6,2.69,2.56,2.59,429776.0
2023-10-11,2.58,2.75,2.58,2.69,357573.0
2023-10-12,2.63,2.69,2.55,2.65,534944.0
2023-10-13,2.61,2.63,2.56,2.62,251991.0
2023-10-16,2.6,2.6,2.46,2.57,383774.0
2023-10-17,2.54,2.57,2.47,2.49,268028.0
2023-10-18,2.57,2.63,2.55,2.57,415181.0
2023-10-19,2.55,2.66,2.55,2.66,272670.0
2023-10-20,2.62,2.75,2.62,2.73,343502.0
2023-10-23,2.7,2.77,2.62,2.75,447995.0
2023-10-24,2.73,2.83,2.7,2.79,378256.0
2023-10-25,2.85,2.95,2.82,2.85,713253.0
2023-10-26,2.85,2.9,2.79,2.85,530195.0
2023-10-27,2.77,2.8,2.65,2.65,295087.0
2023-10-30,2.62,2.62,2.56,2.59,332560.0
2023-10-31,2.62,2.62,2.56,2.56,350374.0
2023-11-01,2.63,2.83,2.63,2.79,265467.0
2023-11-02,2.73,2.79,2.66,2.67,621992.0
2023-11-03,2.72,2.75,2.62,2.64,326182.0
2023-11-06,2.62,2.62,2.43,2.46,818347.0
2023-11-07,2.43,2.5,2.38,2.47,389750.0
2023-11-08,2.5,2.52,2.43,2.47,386518.0
2023-11-09,2.43,2.43,2.33,2.36,428219.0
2023-11-10,2.45,2.49,2.34,2.36,398778.0
2023-11-13,2.4,2.53,2.4,2.52,438444.0
2023-11-14,2.73,2.78,2.62,2.63,797776.0
2023-11-15,2.7,2.72,2.58,2.65,486971.0
2023-11-16,2.65,2.65,2.5,2.58,325506.0
2023-11-17,2.67,2.76,2.61,2.76,579401.0
2023-11-20,2.78,2.82,2.69,2.71,695718.0
2023-11-21,2.77,2.88,2.76,2.81,768953.0
2023-11-22,2.79,2.79,2.6,2.66,427308.0
2023-11-23,2.69,2.8,2.68,2.76,382288.0
2023-11-24,2.75,2.84,2.72,2.79,316591.0
2023-11-27,2.81,2.81,2.71,2.78,201765.0
2023-11-28,2.75,2.75,2.665,2.71,239331.0
2023-11-29,2.71,2.71,2.63,2.69,277399.0
2023-11-30,2.61,2.69,2.47,2.69,731152.0
2023-12-01,2.73,2.86,2.73,2.74,752190.0
2023-12-04,2.72,2.83,2.72,2.8,619529.0
2023-12-05,2.84,2.85,2.72,2.76,296055.0
2023-12-06,2.7,2.74,2.64,2.7,367714.0
2023-12-07,2.64,2.68,2.53,2.63,405679.0
2023-12-08,2.57,2.66,2.54,2.59,324765.0
2023-12-11,2.59,2.64,2.55,2.59,401082.0
2023-12-12,2.57,2.61,2.56,2.58,214559.0
2023-12-13,2.61,2.68,2.61,2.65,241882.0
2023-12-14,2.6,2.65,2.49,2.63,668860.0
2023-12-15,2.65,2.815,2.64,2.7,194471.0
2023-12-18,2.7,2.72,2.67,2.68,272973.0
2023-12-19,2.68,2.76,2.58,2.64,740531.0
2023-12-20,2.55,2.65,2.51,2.57,472849.0
2023-12-21,2.52,2.67,2.5,2.67,627159.0
2023-12-22,2.7,2.75,2.69,2.73,413277.0
2023-12-27,2.74,2.8,2.68,2.78,454667.0
2023-12-28,2.77,2.78,2.61,2.67,653146.0
2023-12-29,2.61,2.69,2.6,2.69,766486.0
2024-01-02,2.67,2.93,2.66,2.9,951097.0
2024-01-03,2.78,2.83,2.71,2.81,344617.0
2024-01-04,2.76,2.9,2.72,2.87,553660.0
2024-01-05,2.88,2.96,2.79,2.81,647522.0
2024-01-08,2.81,2.91,2.75,2.78,583515.0
2024-01-09,2.79,2.9,2.79,2.87,181748.0
2024-01-10,2.98,3.2,2.98,3.18,1854771.0
2024-01-11,3.15,3.23,3.12,3.2,696086.0
2024-01-12,3.26,3.38,3.26,3.38,1024373.0
2024-01-15,3.54,3.72,3.54,3.59,1515194.0
2024-01-16,3.63,3.65,3.47,3.55,895971.0
2024-01-17,3.59,3.77,3.56,3.71,1366591.0
2024-01-18,3.65,3.66,3.425,3.63,901693.0
2024-01-19,3.68,3.69,3.54,3.61,536182.0
2024-01-22,3.59,3.59,3.39,3.42,660452.0
2024-01-23,3.35,3.49,3.31,3.46,463088.0
2024-01-24,3.58,3.6,3.5,3.5,373762.0
2024-01-25,3.49,3.62,3.45,3.56,984843.0
2024-01-29,3.45,3.46,3.26,3.39,1118855.0
2024-01-30,3.49,3.6,3.49,3.6,875832.0
2024-01-31,3.65,3.71,3.57,3.63,2294855.0
2024-02-01,3.63,3.65,3.47,3.5,686431.0
2024-02-02,3.72,3.79,3.64,3.68,1439547.0
2024-02-05,3.67,3.67,3.55,3.65,522697.0
2024-02-06,3.6,3.7,3.55,3.67,504658.0
2024-02-07,3.61,3.7,3.55,3.66,540304.0
2024-02-08,3.69,4.0,3.66,3.95,1167260.0
2024-02-09,3.7,3.7,3.43,3.51,249364.0
2024-02-12,3.53,3.61,3.4,3.49,811499.0
2024-02-13,3.49,3.61,3.48,3.57,822930.0
2024-02-14,3.39,3.54,3.36,3.53,516201.0
2024-02-15,3.53,3.6,3.49,3.5,415948.0
2024-02-16,3.47,3.49,3.35,3.37,436017.0
2024-02-19,3.35,3.47,3.35,3.44,364331.0
2024-02-20,3.4,3.44,3.31,3.4,405238.0
2024-02-21,3.24,3.28,3.18,3.21,656789.0
2024-02-22,3.21,3.25,3.13,3.21,407540.0
2024-02-23,3.15,3.16,3.0,3.04,649335.0
2024-02-26,2.89,3.09,2.88,3.06,954883.0
2024-02-27,3.04,3.11,2.98,3.02,455985.0
2024-02-28,3.06,3.2,3.06,3.17,515959.0
2024-02-29,3.1,3.25,3.02,3.22,745823.0
2024-03-01,3.17,3.26,2.97,2.97,939385.0
2024-03-04,3.12,3.2,3.07,3.16,887161.0
2024-03-05,3.06,3.08,2.97,3.06,605289.0
2024-03-06,2.97,3.08,2.97,3.05,482824.0
2024-03-07,3.04,3.13,3.03,3.08,429744.0
2024-03-08,3.21,3.39,3.2,3.2,597089.0
2024-03-11,3.05,3.16,3.01,3.14,574370.0
2024-03-12,3.18,3.18,3.03,3.07,452512.0
2024-03-13,3.08,3.09,3.02,3.04,308705.0
2024-03-14,2.94,2.985,2.77,2.8,1150473.0
2024-03-15,2.75,2.99,2.75,2.99,4975851.0
2024-03-18,3.06,3.24,3.03,3.19,1173376.0
2024-03-19,3.18,3.23,3.14,3.2,628178.0
2024-03-20,3.17,3.26,3.16,3.23,543562.0
2024-03-21,3.32,3.5,3.31,3.5,1559735.0
2024-03-22,3.44,3.69,3.42,3.66,905943.0
2024-03-25,3.64,3.68,3.55,3.67,497184.0
2024-03-26,3.58,3.66,3.53,3.58,493217.0
2024-03-27,3.59,3.72,3.55,3.72,706732.0
2024-03-28,3.7,3.73,3.67,3.7,54851.0
2024-04-02,3.79,3.87,3.705,3.81,1137388.0
2024-04-03,3.81,3.97,3.81,3.92,1021864.0
2024-04-04,3.97,4.0,3.94,3.98,863929.0
2024-04-05,3.79,3.96,3.75,3.95,921817.0
2024-04-08,3.95,4.0,3.91,3.93,794723.0
2024-04-09,3.89,3.95,3.87,3.9,589725.0
2024-04-10,3.87,3.9,3.81,3.85,376445.0
2024-04-11,3.86,3.91,3.81,3.87,524913.0
2024-04-12,3.91,4.16,3.91,4.13,1383705.0
2024-04-15,3.94,4.1,3.93,3.96,671197.0
2024-04-16,3.81,3.84,3.58,3.59,1154538.0
2024-04-17,3.58,3.7,3.5,3.64,773718.0
2024-04-18,3.56,3.7,3.55,3.55,372104.0
2024-04-19,3.55,3.77,3.54,3.74,829983.0
2024-04-22,3.76,3.89,3.74,3.75,467076.0
2024-04-23,3.71,3.74,3.62,3.63,385245.0
2024-04-24,3.66,3.7,3.61,3.66,315869.0
2024-04-26,3.64,3.69,3.51,3.51,429501.0
2024-04-29,3.6,3.79,3.6,3.77,530905.0
2024-04-30,3.8,3.85,3.76,3.8,409781.0
2024-05-01,3.69,4.2,3.62,4.17,1632188.0
2024-05-02,4.11,4.25,4.04,4.21,629307.0
2024-05-03,4.27,4.35,4.21,4.31,714062.0
2024-05-06,4.3,4.59,4.27,4.58,1070811.0
2024-05-07,4.65,4.78,4.6,4.69,1368585.0
2024-05-08,4.7,4.7,4.53,4.58,866799.0
2024-05-09,4.49,4.59,4.4,4.48,537022.0
2024-05-10,4.56,4.63,4.52,4.54,567535.0
2024-05-13,4.45,4.6,4.44,4.5,517862.0
2024-05-14,4.45,4.48,4.33,4.38,576404.0
2024-05-15,4.37,4.48,4.35,4.43,408599.0
2024-05-16,4.49,4.55,4.43,4.51,472623.0
2024-05-17,4.5,4.58,4.42,4.42,475643.0
2024-05-20,4.59,4.795,4.54,4.72,1281941.0
2024-05-21,4.75,4.87,4.69,4.74,1089581.0
2024-05-22,4.7,4.83,4.65,4.71,615467.0
2024-05-23,4.6,4.64,4.5,4.51,642121.0
2024-05-24,4.46,4.46,4.35,4.4,414431.0
2024-05-27,4.45,4.53,4.38,4.4,258111.0
2024-05-28,4.43,4.43,4.2,4.32,972207.0
2024-05-29,4.4,4.43,4.28,4.33,722903.0
2024-05-30,4.29,4.47,4.27,4.42,531804.0
2024-05-31,4.4,4.5,4.3,4.5,644666.0
2024-06-03,4.5,4.62,4.35,4.35,774131.0
2024-06-04,4.33,4.37,4.19,4.21,437881.0
2024-06-05,4.14,4.16,4.02,4.15,613763.0
2024-06-06,4.17,4.2,4.06,4.07,540692.0
2024-06-07,4.15,4.27,4.11,4.15,556543.0
2024-06-11,4.08,4.12,4.0,4.02,366051.0
2024-06-12,3.94,3.97,3.86,3.88,580939.0
2024-06-13,4.0,4.11,3.95,3.95,492332.0
2024-06-14,4.01,4.12,3.99,4.02,398202.0
2024-06-17,3.95,3.97,3.78,3.8,507236.0
2024-06-18,3.85,3.865,3.76,3.78,308041.0
2024-06-19,3.91,3.97,3.83,3.86,385654.0
2024-06-20,3.87,3.89,3.73,3.74,403348.0
2024-06-21,3.72,3.83,3.71,3.71,720215.0
2024-06-24,3.6,3.62,3.48,3.48,504273.0
2024-06-25,3.5,3.58,3.46,3.58,362108.0
2024-06-26,3.58,3.58,3.58,3.58,0.0
2024-06-27,3.58,3.58,3.58,3.58,0.0
2024-06-28,3.3,3.4,3.23,3.27,2342236.0
2024-07-01,3.24,3.27,3.13,3.25,1340798.0
2024-07-02,3.21,3.25,3.05,3.11,1018706.0
2024-07-03,3.13,3.25,3.12,3.22,798029.0
2024-07-04,3.29,3.35,3.14,3.16,581134.0
2024-07-05,3.17,3.21,3.08,3.12,602063.0
2024-07-08,3.12,3.18,3.09,3.14,442014.0
2024-07-09,3.15,3.19,3.05,3.1,500145.0
2024-07-10,3.11,3.12,3.01,3.05,448765.0
2024-07-11,3.23,3.32,3.22,3.29,1453081.0
2024-07-12,3.29,3.29,3.16,3.2,825104.0
2024-07-15,3.21,3.23,3.1,3.2,666272.0
2024-07-16,3.14,3.19,3.12,3.15,432846.0
2024-07-17,3.17,3.17,3.07,3.07,597376.0
2024-07-18,3.02,3.12,2.98,3.03,879535.0
2024-07-19,2.96,2.97,2.85,2.87,1476392.0
2024-07-22,2.86,2.88,2.83,2.86,759180.0
2024-07-23,2.86,2.92,2.83,2.9,427832.0
2024-07-24,2.86,2.9,2.82,2.87,412381.0
2024-07-25,2.78,2.79,2.65,2.73,837938.0
2024-07-26,2.73,2.8,2.7,2.74,598160.0
2024-07-29,2.79,2.89,2.775,2.84,664378.0
2024-07-30,2.8,2.85,2.74,2.8,341052.0
2024-07-31,2.83,3.04,2.79,3.04,751591.0
2024-08-01,3.15,3.2,2.97,2.99,864991.0
2024-08-02,2.76,2.79,2.55,2.6,1663767.0
2024-08-05,2.53,2.53,2.3,2.31,1866727.0
2024-08-06,2.4,2.55,2.35,2.48,1417116.0
2024-08-07,2.5,2.51,2.4,2.44,551906.0
2024-08-08,2.42,2.46,2.38,2.39,483859.0
2024-08-09,2.5,2.5,2.41,2.42,843963.0
2024-08-12,2.43,2.505,2.4,2.48,355166.0
2024-08-13,2.48,2.5,2.42,2.48,404556.0
2024-08-14,2.51,2.54,2.41,2.41,627022.0
2024-08-15,2.43,2.45,2.34,2.39,131473.0
2024-08-16,2.44,2.54,2.43,2.48,688540.0
2024-08-19,2.42,2.43,2.34,2.36,740153.0
2024-08-20,2.36,2.44,2.35,2.37,470384.0
2024-08-21,2.35,2.38,2.33,2.37,548613.0
2024-08-22,2.38,2.4,2.3,2.3,571191.0
2024-08-23,2.27,2.27,2.195,2.26,1090088.0
2024-08-26,2.47,2.59,2.46,2.47,1464135.0
2024-08-27,2.41,2.47,2.36,2.39,1408274.0
2024-08-28,2.37,2.42,2.34,2.4,836722.0
2024-08-29,2.35,2.35,2.16,2.18,800526.0
2024-08-30,2.18,2.31,2.17,2.3,976204.0
2024-09-02,2.29,2.32,2.22,2.24,195627.0
2024-09-03,2.3,2.31,2.17,2.19,618784.0
2024-09-04,2.05,2.08,1.98,1.99,1160883.0
2024-09-05,2.03,2.065,1.95,1.98,836686.0
2024-09-06,1.98,2.0,1.925,1.945,510079.0
2024-09-09,1.9,1.995,1.9,1.96,756998.0
2024-09-10,1.985,2.06,1.96,2.05,558770.0
2024-09-11,2.13,2.16,2.08,2.11,452564.0
2024-09-12,2.32,2.42,2.25,2.39,1356855.0
2024-09-13,2.41,2.44,2.23,2.27,422131.0
2024-09-16,2.27,2.31,2.2,2.26,310888.0
2024-09-17,2.28,2.32,2.22,2.24,275486.0
2024-09-18,2.24,2.31,2.23,2.27,642126.0
2024-09-19,2.28,2.5,2.23,2.48,917589.0
2024-09-20,2.48,2.53,2.33,2.39,1710903.0
2024-09-23,2.55,2.68,2.52,2.67,1176763.0
2024-09-24,2.73,3.04,2.72,3.01,1759140.0
2024-09-25,3.1,3.12,2.88,2.96,1450204.0
2024-09-26,2.93,3.25,2.91,3.19,1578571.0
2024-09-27,3.21,3.23,3.05,3.14,700720.0
2024-09-30,3.1,3.14,2.98,3.14,2358036.0
2024-10-01,3.04,3.28,3.04,3.19,1046044.0
2024-10-02,3.25,3.39,3.19,3.36,976343.0
2024-10-03,3.38,3.48,3.32,3.47,1041008.0
2024-10-04,3.41,3.42,3.29,3.3,631114.0
2024-10-07,3.4,3.41,3.26,3.27,558465.0
2024-10-08,3.22,3.27,3.11,3.2,680320.0
2024-10-09,3.22,3.29,3.15,3.25,495619.0
2024-10-10,3.22,3.315,3.16,3.26,566202.0
2024-10-11,3.22,3.29,3.22,3.28,388489.0
2024-10-14,3.33,3.37,3.25,3.32,636409.0
2024-10-15,3.38,3.54,3.34,3.44,1071700.0
2024-10-16,3.35,3.36,3.225,3.23,613799.0
2024-10-17,3.5,3.68,3.45,3.53,1408694.0
2024-10-18,3.5,3.5,3.32,3.33,741003.0
2024-10-21,3.45,3.46,3.34,3.34,1326763.0
2024-10-22,3.28,3.32,3.18,3.29,813301.0
2024-10-23,3.27,3.32,3.15,3.18,633734.0
2024-10-24,3.05,3.24,3.01,3.17,807310.0
2024-10-25,3.15,3.25,3.14,3.17,517997.0
2024-10-28,3.16,3.16,2.99,3.07,853652.0
2024-10-29,3.1,3.12,2.99,3.03,806506.0
2024-10-30,3.03,3.06,2.95,2.99,560594.0
2024-10-31,3.05,3.09,3.0,3.03,961553.0
2024-11-01,2.95,3.01,2.935,2.97,1086283.0
2024-11-04,2.82,2.92,2.79,2.85,662421.0
2024-11-05,2.81,2.845,2.78,2.83,936202.0
2024-11-06,2.85,2.89,2.835,2.88,1240834.0
2024-11-07,2.93,2.98,2.85,2.86,517963.0
2024-11-08,2.98,3.03,2.94,2.95,594295.0
2024-11-11,2.86,2.88,2.8,2.85,435001.0
2024-11-12,2.78,2.8,2.69,2.76,794327.0
2024-11-13,2.84,2.87,2.79,2.84,612926.0
2024-11-14,2.84,2.84,2.75,2.76,589697.0
2024-11-15,2.77,2.77,2.66,2.66,503643.0
2024-11-18,2.77,2.84,2.73,2.8,782044.0
2024-11-19,2.87,2.92,2.75,2.85,599036.0
2024-11-20,2.89,2.89,2.76,2.78,471605.0
2024-11-21,2.74,2.75,2.66,2.71,297506.0
2024-11-22,2.79,2.89,2.77,2.81,778580.0
2024-11-25,2.8,2.83,2.73,2.76,405408.0
2024-11-26,2.68,2.73,2.65,2.72,295727.0
2024-11-27,2.7,2.76,2.7,2.73,552322.0
2024-11-28,2.74,2.76,2.71,2.71,410291.0
2024-11-29,2.7,2.73,2.65,2.72,321846.0
2024-12-02,2.76,2.8,2.73,2.79,788742.0
2024-12-03,2.76,2.79,2.68,2.73,564784.0
2024-12-04,2.74,2.79,2.73,2.74,549750.0
2024-12-05,2.76,2.76,2.71,2.72,576625.0
2024-12-06,2.71,2.77,2.69,2.71,531769.0
2024-12-09,2.78,2.78,2.69,2.75,318437.0
2024-12-10,2.67,2.79,2.61,2.77,490218.0
2024-12-11,2.77,2.89,2.73,2.84,632851.0
2024-12-12,2.84,2.91,2.83,2.88,382068.0
2024-12-13,2.88,3.09,2.78,3.01,698856.0
2024-12-16,2.91,2.93,2.82,2.87,614690.0
2024-12-17,2.95,3.09,2.9,2.92,980735.0
2024-12-18,2.85,2.9,2.74,2.86,667752.0
2024-12-19,2.75,2.77,2.67,2.69,1212584.0
2024-12-20,2.67,2.67,2.6,2.65,767652.0
2024-12-23,2.63,2.93,2.62,2.9,535399.0
2024-12-24,2.9,2.97,2.79,2.8,619530.0
2024-12-27,2.89,2.97,2.79,2.8,481827.0
2024-12-30,2.69,2.8,2.63,2.76,623905.0
2024-12-31,2.73,2.9,2.73,2.9,688179.0
2025-01-02,2.83,2.94,2.79,2.91,512504.0
2025-01-03,3.11,3.37,3.1,3.34,1293408.0
2025-01-06,3.33,3.55,3.32,3.51,917775.0
2025-01-07,3.5,3.5,3.36,3.38,550676.0
2025-01-08,3.29,3.29,3.17,3.21,599829.0
2025-01-09,3.2,3.24,3.14,3.15,377149.0
2025-01-10,3.12,3.15,3.02,3.04,646337.0
2025-01-13,3.04,3.09,2.98,3.02,482265.0
2025-01-14,3.04,3.17,3.0,3.15,435266.0
2025-01-15,3.2,3.2,3.04,3.05,292175.0
2025-01-16,3.12,3.16,3.07,3.09,224087.0
2025-01-17,3.08,3.22,3.075,3.17,473695.0
2025-01-20,3.24,3.255,3.08,3.09,315400.0
2025-01-21,3.1,3.11,2.99,3.07,358875.0
2025-01-22,3.15,3.19,3.05,3.07,1388736.0
2025-01-23,3.1,3.22,3.07,3.17,970991.0
2025-01-24,3.18,3.24,3.09,3.18,627057.0
2025-01-28,2.81,2.95,2.51,2.54,3152621.0
2025-01-29,2.62,2.84,2.62,2.79,2313974.0
2025-01-30,2.85,2.96,2.85,2.91,936435.0
2025-01-31,2.91,3.08,2.89,2.99,1950655.0
2025-02-03,2.89,2.99,2.85,2.88,875707.0
2025-02-04,2.95,2.96,2.82,2.82,509612.0
2025-02-05,2.98,3.15,2.98,3.12,1447991.0
2025-02-06,3.12,3.12,2.965,3.06,569752.0
2025-02-07,2.96,3.01,2.92,2.97,569452.0
2025-02-10,2.93,3.03,2.93,3.02,416906.0
2025-02-11,2.99,3.01,2.97,2.99,564566.0
2025-02-12,2.98,3.03,2.97,3.0,569469.0
2025-02-13,3.04,3.06,2.91,2.92,791352.0
2025-02-14,2.95,3.0,2.95,2.96,555017.0
2025-02-17,2.89,2.9,2.795,2.89,531638.0
2025-02-18,2.89,2.89,2.795,2.8,567585.0
2025-02-19,2.84,2.88,2.81,2.84,514404.0
2025-02-20,2.8,2.86,2.755,2.8,846949.0
2025-02-21,2.77,2.84,2.73,2.74,594004.0
2025-02-24,2.68,2.69,2.6,2.65,646411.0
2025-02-25,2.59,2.59,2.46,2.47,1349549.0
2025-02-26,2.45,2.47,2.36,2.4,783338.0
2025-02-27,2.45,2.48,2.385,2.4,947015.0
2025-02-28,2.33,2.38,2.29,2.31,1071452.0
2025-03-03,2.35,2.42,2.31,2.37,727150.0
2025-03-04,2.25,2.26,2.18,2.23,974412.0
2025-03-05,2.3,2.3,2.18,2.19,935171.0
2025-03-06,2.22,2.285,2.18,2.24,505352.0
2025-03-07,2.2,2.27,2.13,2.15,662552.0
2025-03-10,2.15,2.17,2.1,2.14,624322.0
2025-03-11,2.06,2.07,1.975,2.01,1653117.0
2025-03-12,2.09,2.12,2.05,2.09,883369.0
2025-03-13,2.09,2.09,2.01,2.04,812415.0
2025-03-14,2.0,2.075,1.98,2.04,924543.0
2025-03-17,2.07,2.12,2.03,2.11,934771.0
2025-03-18,2.22,2.26,2.18,2.24,1138626.0
2025-03-19,2.24,2.36,2.23,2.3,1234674.0
2025-03-20,2.34,2.47,2.34,2.41,1056357.0
2025-03-21,2.46,2.54,2.39,2.52,1182307.0
2025-03-24,2.48,2.5,2.39,2.42,541981.0
2025-03-25,2.52,2.52,2.39,2.43,530244.0
2025-03-26,2.39,2.48,2.37,2.4,714142.0
2025-03-27,2.38,2.43,2.35,2.39,1189362.0
2025-03-28,2.35,2.42,2.32,2.4,992071.0
2025-03-31,2.34,2.54,2.31,2.54,2636223.0
2025-04-01,2.44,2.51,2.225,2.29,1791931.0
2025-04-02,2.32,2.36,2.17,2.25,908448.0
2025-04-03,2.23,2.27,2.16,2.25,774331.0
2025-04-04,2.2,2.25,2.15,2.21,970995.0
2025-04-07,2.07,2.07,1.915,1.98,1261282.0
2025-04-08,1.99,2.07,1.98,2.04,1017097.0
2025-04-09,1.96,1.97,1.815,1.82,997299.0
2025-04-10,2.03,2.21,2.03,2.18,1203739.0
2025-04-11,2.05,2.14,2.04,2.12,615577.0
2025-04-14,2.16,2.23,2.07,2.22,743203.0
2025-04-15,2.22,2.22,2.12,2.2,460042.0
2025-04-16,2.18,2.2,2.06,2.06,607708.0
2025-04-17,2.05,2.08,1.995,1.995,1266946.0
2025-04-22,1.945,1.945,1.755,1.755,1846741.0
2025-04-23,1.795,1.97,1.795,1.95,1854988.0
2025-04-24,1.975,2.11,1.95,2.08,1390797.0
2025-04-28,2.1,2.13,2.05,2.1,916343.0
2025-04-29,2.1,2.38,2.1,2.35,1330468.0
2025-04-30,2.31,2.405,2.3,2.37,997237.0
2025-05-01,2.29,2.445,2.26,2.42,1460331.0
2025-05-02,2.42,2.63,2.39,2.52,1241455.0
2025-05-05,2.62,2.64,2.55,2.58,1459699.0
2025-05-06,2.54,2.6,2.51,2.54,971812.0
2025-05-07,2.62,2.72,2.54,2.7,1674118.0
2025-05-08,2.7,3.01,2.69,2.99,3680258.0
2025-05-09,2.89,2.98,2.89,2.95,1327104.0
2025-05-12,3.0,3.1,3.0,3.07,1445001.0
2025-05-13,3.09,3.16,2.99,2.99,2113944.0
2025-05-14,3.03,3.11,2.97,2.98,552763.0
2025-05-15,2.94,3.01,2.88,2.91,549850.0
2025-05-16,2.89,2.91,2.73,2.77,1151428.0
2025-05-19,2.72,2.75,2.59,2.62,982444.0
2025-05-20,2.62,2.64,2.54,2.55,647908.0
2025-05-21,2.59,2.6,2.52,2.54,702971.0
2025-05-22,2.51,2.54,2.46,2.53,611439.0
2025-05-23,2.7,2.84,2.65,2.83,1633952.0
2025-05-26,2.95,3.13,2.92,2.93,1478310.0
2025-05-27,2.92,3.02,2.89,2.92,777518.0
2025-05-28,2.92,2.98,2.81,2.94,1264112.0
2025-05-29,2.9,2.92,2.8,2.86,1281439.0
2025-05-30,2.74,2.9,2.72,2.86,971733.0
2025-06-02,2.79,2.85,2.74,2.79,686826.0
2025-06-03,2.79,2.83,2.72,2.76,678427.0
2025-06-04,2.92,2.98,2.89,2.95,1150911.0
2025-06-05,2.92,2.95,2.85,2.85,559649.0
2025-06-06,2.84,2.865,2.79,2.85,345597.0
2025-06-10,3.01,3.1,2.9,2.92,1372177.0
2025-06-11,2.78,2.78,2.63,2.63,1640069.0
2025-06-12,2.75,2.79,2.65,2.7,824134.0
2025-06-13,2.7,2.71,2.54,2.59,766539.0
2025-06-16,2.65,2.98,2.65,2.96,2027088.0
2025-06-17,3.1,3.42,3.05,3.31,2844168.0
2025-06-18,3.3,3.55,3.27,3.47,2162321.0
2025-06-19,3.44,3.57,3.35,3.57,1402443.0
2025-06-20,3.53,3.55,3.42,3.48,1113278.0
2025-06-23,3.48,3.55,3.38,3.52,966160.0
2025-06-24,3.52,3.52,3.52,3.52,0.0
2025-06-25,3.52,3.52,3.52,3.52,0.0
2025-06-26,3.3,3.31,3.18,3.2,1888288.0
2025-06-27,3.26,3.36,3.26,3.29,1446432.0
2025-06-30,3.25,3.36,3.19,3.33,1055086.0
2025-07-01,3.34,3.42,3.31,3.35,1256239.0
2025-07-02,3.25,3.33,3.21,3.3,551911.0
2025-07-03,3.26,3.31,3.1,3.2,1054413.0
2025-07-04,3.2,3.27,3.14,3.16,525016.0
2025-07-07,3.2,3.2,3.08,3.11,1006608.0
2025-07-08,3.06,3.18,3.0,3.12,1350336.0
2025-07-09,3.06,3.1,2.83,2.85,1381800.0
2025-07-10,2.86,2.89,2.68,2.68,1470083.0
2025-07-11,2.71,2.8,2.71,2.77,1030019.0
2025-07-14,2.83,2.88,2.76,2.78,1224589.0
2025-07-15,2.87,2.925,2.8,2.85,1325593.0
2025-07-16,2.8,3.03,2.76,3.01,1197947.0
2025-07-17,3.18,3.18,2.97,2.99,996390.0
2025-07-18,2.99,2.99,2.875,2.89,1384100.0
2025-07-21,2.85,3.01,2.825,3.01,952784.0
2025-07-22,2.95,3.03,2.85,3.03,1003440.0
2025-07-23,3.01,3.07,2.92,3.0,783863.0
2025-07-24,3.01,3.07,2.93,2.99,578423.0
2025-07-25,3.02,3.11,2.96,3.09,1113842.0
2025-07-28,3.07,3.07,2.76,2.76,1817639.0
2025-07-29,2.76,2.81,2.68,2.69,1273477.0
2025-07-30,2.63,2.73,2.62,2.72,1186617.0
2025-07-31,2.67,2.77,2.62,2.63,2599314.0
2025-08-01,2.57,2.57,2.46,2.51,1918356.0
2025-08-04,2.43,2.52,2.37,2.51,1575408.0
2025-08-05,2.53,2.6,2.47,2.48,1031301.0
2025-08-06,2.56,2.63,2.52,2.57,1464193.0
2025-08-07,2.61,2.71,2.585,2.66,627597.0
2025-08-08,2.63,2.64,2.56,2.58,981145.0
2025-08-11,2.55,2.58,2.51,2.56,586381.0
2025-08-12,2.53,2.56,2.51,2.52,595545.0
2025-08-13,2.54,2.58,2.48,2.49,621586.0
2025-08-14,2.47,2.48,2.4,2.45,1200121.0
2025-08-15,2.41,2.485,2.41,2.45,550746.0
2025-08-18,2.47,2.475,2.34,2.38,1461762.0
2025-08-19,2.4,2.43,2.35,2.39,877363.0
2025-08-20,2.29,2.36,2.22,2.35,1591886.0
2025-08-21,2.35,2.46,2.31,2.44,742790.0
2025-08-22,2.46,2.52,2.46,2.48,696033.0
2025-08-25,2.65,2.73,2.595,2.63,1062916.0
2025-08-26,2.6,2.78,2.6,2.78,1251177.0
2025-08-27,2.82,2.87,2.73,2.82,1139396.0
2025-08-28,2.78,2.78,2.7,2.74,560623.0
2025-08-29,2.87,3.0,2.86,2.86,968771.0
2025-09-01,2.9,3.03,2.85,2.97,1738532.0
2025-09-02,3.0,3.07,2.93,3.05,1657600.0
2025-09-03,3.0,3.12,3.0,3.12,1015243.0
2025-09-04,3.16,3.3,3.16,3.24,1233679.0
2025-09-05,3.29,3.29,3.11,3.23,1621750.0
2025-09-08,3.23,3.41,3.22,3.38,1213230.0
2025-09-09,3.38,3.44,3.32,3.4,1168978.0
2025-09-10,3.48,3.49,3.37,3.45,1267148.0
2025-09-11,3.4,3.55,3.38,3.5,1503908.0
2025-09-12,3.5,3.5,3.36,3.41,1214027.0
2025-09-15,3.28,3.4,3.24,3.36,1079930.0
2025-09-16,3.59,3.89,3.59,3.75,3000125.0
2025-09-17,3.56,3.57,3.26,3.27,2183660.0
2025-09-18,3.34,3.55,3.31,3.46,1742765.0
2025-09-19,3.37,3.56,3.37,3.5,3113782.0
2025-09-22,3.7,3.75,3.6,3.68,1743139.0
2025-09-23,3.7,3.8,3.67,3.75,1773386.0
2025-09-24,3.75,3.75,3.59,3.72,1603960.0
2025-09-25,3.43,3.695,3.43,3.68,2058911.0
2025-09-26,3.72,3.91,3.71,3.78,1565391.0
2025-09-29,3.8,3.805,3.66,3.7,1269815.0
2025-09-30,3.74,3.91,3.69,3.91,5553989.0
2025-10-01,3.85,3.88,3.68,3.68,1479215.0
2025-10-02,3.72,3.865,3.68,3.84,951853.0
2025-10-03,3.91,4.01,3.78,3.81,1044623.0
2025-10-06,3.76,3.78,3.64,3.71,719469.0
2025-10-07,3.8,3.83,3.72,3.79,835291.0
2025-10-08,3.75,3.81,3.65,3.68,1187045.0
2025-10-09,3.7,3.71,3.56,3.56,935449.0
2025-10-10,3.56,3.73,3.51,3.7,828223.0
2025-10-13,3.59,3.725,3.5,3.67,784146.0
2025-10-14,3.73,3.95,3.7,3.95,1491239.0
2025-10-15,4.04,4.05,3.83,3.97,1230146.0
2025-10-16,3.94,4.07,3.77,4.02,1242135.0
2025-10-17,3.77,3.78,3.48,3.52,2312036.0
2025-10-20,3.4,3.45,3.305,3.44,2119363.0
2025-10-21,3.41,3.49,3.35,3.42,1589927.0
2025-10-22,3.28,3.28,3.13,3.27,1523384.0
2025-10-23,3.26,3.31,3.18,3.18,1478781.0
2025-10-24,3.25,3.255,3.06,3.1,1381443.0
2025-10-27,3.23,3.275,3.2,3.22,944157.0
2025-10-28,3.1,3.16,2.99,3.09,1191841.0
2025-10-29,3.45,3.55,3.365,3.51,1410062.0
2025-10-30,3.53,3.68,3.52,3.62,1668854.0
2025-10-31,3.66,3.69,3.6,3.68,1081733.0
2025-11-03,3.59,3.675,3.53,3.58,1699428.0
2025-11-04,3.49,3.49,3.345,3.43,1195419.0
2025-11-05,3.28,3.335,3.12,3.19,1151771.0
2025-11-06,3.16,3.17,3.01,3.03,1086057.0
2025-11-07,3.0,3.13,3.0,3.04,860674.0
2025-11-10,3.15,3.32,3.15,3.29,704103.0
2025-11-11,3.33,3.35,3.22,3.28,578493.0
2025-11-12,3.25,3.31,3.16,3.18,651585.0
2025-11-13,3.21,3.23,3.12,3.19,721878.0
2025-11-14,3.01,3.08,2.95,3.08,1404110.0
2025-11-17,3.09,3.12,2.94,3.11,1681074.0
2025-11-18,3.05,3.12,3.01,3.01,1353766.0
2025-11-19,3.12,3.12,3.01,3.01,801804.0
2025-11-20,3.17,3.21,3.1,3.1,1305188.0
2025-11-21,2.87,2.955,2.78,2.79,1618615.0
2025-11-24,2.78,2.83,2.77,2.8,888806.0
2025-11-25,2.91,2.97,2.84,2.85,1153954.0
2025-11-26,2.9,2.985,2.87,2.97,925270.0