Date,Open,High,Low,Close,Volume
2005-01-28,0.5913062017696898,0.5913062017696898,0.5725342556052629,0.5725342556052629,281042.0
2005-01-31,0.6100771347130791,0.6100771347130791,0.6100771347130791,0.6100771347130791,17046.0
2005-02-01,0.6006916682413844,0.6006916682413844,0.5913062017696898,0.5913062017696898,224581.0
2005-02-02,0.5913062017696898,0.6100771347130791,0.5819197220769575,0.6100771347130791,166465.0
2005-02-03,0.6006916682413844,0.6100771347130791,0.5819197220769575,0.5819197220769575,221515.0
2005-02-04,0.5819197220769575,0.6100771347130791,0.5819197220769575,0.6006916682413844,46876.0
2005-02-07,0.6006916682413844,0.6006916682413844,0.5725342556052629,0.5725342556052629,177884.0
2005-02-08,0.5725342556052629,0.5819197220769575,0.5725342556052629,0.5725342556052629,73510.0
2005-02-09,0.5819197220769575,0.5819197220769575,0.5819197220769575,0.5819197220769575,15980.0
2005-02-10,0.5819197220769575,0.6006916682413844,0.5725342556052629,0.6006916682413844,167357.0
2005-02-11,0.6100771347130791,0.6382344877479631,0.6100771347130791,0.6382344877479631,1699359.0
2005-02-14,0.65700643391239,0.703935733111701,0.65700643391239,0.703935733111701,182534.0
2005-02-15,0.6945493130202062,0.703935733111701,0.6476209674406954,0.6476209674406954,112567.0
2005-02-16,0.6382344877479631,0.6476209674406954,0.6194636144058113,0.6288490212762685,198799.0
2005-02-17,0.6476209674406954,0.6757783800768169,0.6476209674406954,0.6663919003840847,157293.0
2005-02-18,0.6663919003840847,0.6851638465485116,0.6663919003840847,0.6851638465485116,140314.0
2005-02-21,0.6757783800768169,0.6945493130202062,0.65700643391239,0.65700643391239,27273.0
2005-02-22,0.6757783800768169,0.6757783800768169,0.6663919003840847,0.6757783800768169,49007.0
2005-02-23,0.6663919003840847,0.6757783800768169,0.65700643391239,0.6757783800768169,75047.0
2005-02-24,0.65700643391239,0.65700643391239,0.6288490212762685,0.6288490212762685,77026.0
2005-02-25,0.6476209674406954,0.6476209674406954,0.6476209674406954,0.6476209674406954,18111.0
2005-02-28,0.6476209674406954,0.6476209674406954,0.6100771347130791,0.6194636144058113,85230.0
2005-03-01,0.6194636144058113,0.6194636144058113,0.6006916682413844,0.6006916682413844,209612.0
2005-03-02,0.6100771347130791,0.6100771347130791,0.6006916682413844,0.6006916682413844,56624.0
2005-03-03,0.5913062017696898,0.5913062017696898,0.5819197220769575,0.5913062017696898,50699.0
2005-03-04,0.5913062017696898,0.5913062017696898,0.5913062017696898,0.5913062017696898,8523.0
2005-03-07,0.5913062017696898,0.5913062017696898,0.5913062017696898,0.5913062017696898,4059.0
2005-03-08,0.5819197220769575,0.5819197220769575,0.5631487891335683,0.5631487891335683,36755.0
2005-03-09,0.5631487891335683,0.5819197220769575,0.5631487891335683,0.5819197220769575,95107.0
2005-03-10,0.5725342556052629,0.5725342556052629,0.5537623690420735,0.5537623690420735,26634.0
2005-03-11,0.5537623690420735,0.5537623690420735,0.5537623690420735,0.5537623690420735,10653.0
2005-03-14,0.5537623690420735,0.5537623690420735,0.5349904228776466,0.5349904228776466,8629.0
2005-03-15,0.5443769025703789,0.5537623690420735,0.5349904228776466,0.5349904228776466,81550.0
2005-03-16,0.5819197220769575,0.5819197220769575,0.5537623690420735,0.5537623690420735,36223.0
2005-03-17,0.5443769025703789,0.5443769025703789,0.5443769025703789,0.5443769025703789,8523.0
2005-03-18,0.5537623690420735,0.5631487891335683,0.5537623690420735,0.5631487891335683,10653.0
2005-03-21,0.5631487891335683,0.5631487891335683,0.5537623690420735,0.5537623690420735,4261.0
2005-03-22,0.5443769025703789,0.5443769025703789,0.5443769025703789,0.5443769025703789,15980.0
2005-03-23,0.5537623690420735,0.5537623690420735,0.5537623690420735,0.5537623690420735,27699.0
2005-03-24,0.5537623690420735,0.5631487891335683,0.525604956405952,0.5631487891335683,176319.0
2005-03-29,0.525604956405952,0.525604956405952,0.525604956405952,0.525604956405952,10653.0
2005-03-30,0.525604956405952,0.5537623690420735,0.5162194899342574,0.525604956405952,34092.0
2005-03-31,0.5537623690420735,0.5631487891335683,0.5537623690420735,0.5537623690420735,99106.0
2005-04-01,0.5537623690420735,0.5537623690420735,0.5162194899342574,0.5162194899342574,34331.0
2005-04-04,0.5443769025703789,0.5443769025703789,0.4880621070987545,0.506833010241525,98121.0
2005-04-05,0.4880621070987545,0.506833010241525,0.4880621070987545,0.506833010241525,45278.0
2005-04-06,0.506833010241525,0.506833010241525,0.4974475735704492,0.4974475735704492,13530.0
2005-04-07,0.506833010241525,0.506833010241525,0.4974475735704492,0.4974475735704492,36222.0
2005-04-08,0.506833010241525,0.506833010241525,0.506833010241525,0.506833010241525,14915.0
2005-04-11,0.506833010241525,0.506833010241525,0.4880621070987545,0.506833010241525,63922.0
2005-04-12,0.4880621070987545,0.4880621070987545,0.4880621070987545,0.4880621070987545,83099.0
2005-04-13,0.4880621070987545,0.4880621070987545,0.4880621070987545,0.4880621070987545,42401.0
2005-04-14,0.4692901609343277,0.4880621070987545,0.4458255113346721,0.4880621070987545,47249.0
2005-04-15,0.4505182445705195,0.4692901609343277,0.4505182445705195,0.4692901609343277,36009.0
2005-04-18,0.4505182445705195,0.4692901609343277,0.4317473116271302,0.4692901609343277,24184.0
2005-04-19,0.4411327780988249,0.4927548403346019,0.4411327780988249,0.4927548403346019,31961.0
2005-04-20,0.4458255113346721,0.4458255113346721,0.4317473116271302,0.4317473116271302,67118.0
2005-04-21,0.4317473116271302,0.4645974276984803,0.4317473116271302,0.4645974276984803,378517.0
2005-04-22,0.4552119910274045,0.4552119910274045,0.4552119910274045,0.4552119910274045,6392.0
2005-04-26,0.4505182445705195,0.4552119910274045,0.4505182445705195,0.4552119910274045,2397.0
2005-04-27,0.4505182445705195,0.4505182445705195,0.4505182445705195,0.4505182445705195,3995.0
2005-04-28,0.4223608617350167,0.4223608617350167,0.4223608617350167,0.4223608617350167,42615.0
2005-04-29,0.3895107456636666,0.4129753952633221,0.3895107456636666,0.4035899287916274,13436.0
2005-05-02,0.3895107456636666,0.4129753952633221,0.3660460662633923,0.4129753952633221,98428.0
2005-05-03,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.3754325459561246,234382.0
2005-05-04,0.3942034788995139,0.3942034788995139,0.3942034788995139,0.3942034788995139,15980.0
2005-05-05,0.3942034788995139,0.3942034788995139,0.3472741498995842,0.3754325459561246,28937.0
2005-05-06,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.0
2005-05-09,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.0
2005-05-10,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.0
2005-05-11,0.3331959501920423,0.3754325459561246,0.3191167670640814,0.3754325459561246,12784.0
2005-05-12,0.3754325459561246,0.3754325459561246,0.3754325459561246,0.3754325459561246,40484.0
2005-05-13,0.3519678665558505,0.3754325459561246,0.342581416663737,0.3754325459561246,84603.0
2005-05-16,0.3754325459561246,0.3942034788995139,0.3613533330275451,0.3942034788995139,74043.0
2005-05-17,0.3942034788995139,0.3942034788995139,0.3848180124278193,0.3848180124278193,44745.0
2005-05-18,0.3848180124278193,0.3848180124278193,0.3660460662633923,0.3660460662633923,5044.0
2005-05-19,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.3660460662633923,19395.0
2005-05-20,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.3660460662633923,48682.0
2005-05-23,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.0
2005-05-24,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.0
2005-05-25,0.3660460662633923,0.3754325459561246,0.3660460662633923,0.3754325459561246,4831.0
2005-05-26,0.3660460662633923,0.3660460662633923,0.3660460662633923,0.3660460662633923,5326.0
2005-05-27,0.3660460662633923,0.3754325459561246,0.3566605997916978,0.3754325459561246,16513.0
2005-05-30,0.380125279191972,0.4786756274060222,0.380125279191972,0.4786756274060222,222455.0
2005-05-31,0.4786756274060222,0.4786756274060222,0.4505182445705195,0.4786756274060222,117724.0
2005-06-01,0.4692901609343277,0.4786756274060222,0.4692901609343277,0.4786756274060222,63858.0
2005-06-02,0.4974475735704492,0.5537623690420735,0.4974475735704492,0.5349904228776466,230542.0
2005-06-03,0.5209121933694859,0.5209121933694859,0.5021403068062965,0.506833010241525,140949.0
2005-06-06,0.4974475735704492,0.4974475735704492,0.4974475735704492,0.4974475735704492,6924.0
2005-06-07,0.4786756274060222,0.4974475735704492,0.4692901609343277,0.4786756274060222,5859.0
2005-06-08,0.459904694462633,0.4786756274060222,0.4505182445705195,0.4692901609343277,53268.0
2005-06-09,0.4645974276984803,0.4645974276984803,0.4505182445705195,0.459904694462633,37524.0
2005-06-10,0.459904694462633,0.459904694462633,0.459904694462633,0.459904694462633,10653.0
2005-06-14,0.4552119910274045,0.4552119910274045,0.4505182445705195,0.4505182445705195,32687.0
2005-06-15,0.459904694462633,0.459904694462633,0.459904694462633,0.459904694462633,6498.0
2005-06-16,0.459904694462633,0.4692901609343277,0.4505182445705195,0.4505182445705195,47837.0
2005-06-17,0.4505182445705195,0.4505182445705195,0.4505182445705195,0.4505182445705195,0.0
2005-06-20,0.4458255113346721,0.4505182445705195,0.4411327780988249,0.4505182445705195,18111.0
2005-06-21,0.4458255113346721,0.4458255113346721,0.4223608617350167,0.4458255113346721,29937.0
2005-06-22,0.4458255113346721,0.4458255113346721,0.4458255113346721,0.4458255113346721,0.0
2005-06-23,0.4129753952633221,0.4129753952633221,0.4129753952633221,0.4129753952633221,10760.0
2005-06-24,0.4035899287916274,0.4035899287916274,0.3988961823347425,0.3988961823347425,103341.0
2005-06-27,0.4129753952633221,0.4129753952633221,0.4035899287916274,0.4129753952633221,97481.0
2005-06-28,0.4129753952633221,0.4129753952633221,0.4129753952633221,0.4129753952633221,8523.0
2005-06-29,0.4223608617350167,0.4505182445705195,0.4082826620274748,0.4129753952633221,150218.0
2005-06-30,0.427053594970864,0.427053594970864,0.4035899287916274,0.4035899287916274,75641.0
2005-07-01,0.4035899287916274,0.4035899287916274,0.4035899287916274,0.4035899287916274,0.0
2005-07-04,0.4411327780988249,0.4411327780988249,0.4411327780988249,0.4411327780988249,17046.0
2005-07-05,0.4411327780988249,0.4505182445705195,0.4223608617350167,0.4505182445705195,22372.0
2005-07-06,0.4411327780988249,0.4411327780988249,0.4223608617350167,0.4223608617350167,10121.0
2005-07-07,0.4223608617350167,0.4458255113346721,0.4223608617350167,0.4458255113346721,54334.0
2005-07-08,0.4458255113346721,0.4458255113346721,0.4458255113346721,0.4458255113346721,11922.0
2005-07-11,0.4458255113346721,0.4692901609343277,0.4458255113346721,0.4692901609343277,17046.0
2005-07-12,0.4692901609343277,0.4692901609343277,0.4411327780988249,0.4411327780988249,85230.0
2005-07-13,0.4505182445705195,0.4505182445705195,0.4411327780988249,0.4411327780988249,41710.0
2005-07-14,0.4411327780988249,0.4411327780988249,0.4411327780988249,0.4411327780988249,0.0
2005-07-15,0.4505182445705195,0.459904694462633,0.4458255113346721,0.459904694462633,20458.0
2005-07-18,0.459904694462633,0.4786756274060222,0.459904694462633,0.4786756274060222,28956.0
2005-07-19,0.4786756274060222,0.4786756274060222,0.4786756274060222,0.4786756274060222,73777.0
2005-07-20,0.4880621070987545,0.4880621070987545,0.4880621070987545,0.4880621070987545,31961.0
2005-07-21,0.4739828941701749,0.4786756274060222,0.4692901609343277,0.4692901609343277,121452.0
2005-07-22,0.4505182445705195,0.4505182445705195,0.4505182445705195,0.4505182445705195,3196.0
2005-07-25,0.4692901609343277,0.4692901609343277,0.4458255113346721,0.4458255113346721,34919.0
2005-07-26,0.4505182445705195,0.4505182445705195,0.4505182445705195,0.4505182445705195,49142.0
2005-07-27,0.459904694462633,0.459904694462633,0.4411327780988249,0.4411327780988249,86434.0
2005-07-28,0.4364400448629775,0.4411327780988249,0.4317473116271302,0.4411327780988249,61791.0
2005-07-29,0.4317473116271302,0.4317473116271302,0.4176681284991693,0.4176681284991693,29564.0
2005-08-01,0.4129753952633221,0.4129753952633221,0.4129753952633221,0.4129753952633221,21307.0
2005-08-02,0.4223608617350167,0.4223608617350167,0.3988961823347425,0.3988961823347425,1930.0
2005-08-03,0.3988961823347425,0.3988961823347425,0.3988961823347425,0.3988961823347425,0.0
2005-08-04,0.3988961823347425,0.3988961823347425,0.3942034788995139,0.3942034788995139,31908.0
2005-08-05,0.4364400448629775,0.4364400448629775,0.4364400448629775,0.4364400448629775,17046.0
2005-08-08,0.4364400448629775,0.4505182445705195,0.4364400448629775,0.4505182445705195,28765.0
2005-08-09,0.4364400448629775,0.4364400448629775,0.427053594970864,0.427053594970864,53268.0
2005-08-10,0.427053594970864,0.427053594970864,0.4223608617350167,0.4223608617350167,68184.0
2005-08-11,0.4317473116271302,0.4317473116271302,0.4317473116271302,0.4317473116271302,21307.0
2005-08-12,0.4317473116271302,0.4317473116271302,0.4317473116271302,0.4317473116271302,18644.0
2005-08-15,0.4692901609343277,0.4786756274060222,0.4458255113346721,0.4692901609343277,306828.0
2005-08-16,0.4692901609343277,0.4692901609343277,0.4505182445705195,0.459904694462633,93753.0
2005-08-17,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,10653.0
2005-08-18,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,42615.0
2005-08-19,0.459904694462633,0.459904694462633,0.459904694462633,0.459904694462633,64942.0
2005-08-22,0.4505182445705195,0.4505182445705195,0.4505182445705195,0.4505182445705195,10121.0
2005-08-23,0.4505182445705195,0.459904694462633,0.4505182445705195,0.459904694462633,27859.0
2005-08-24,0.459904694462633,0.4880621070987545,0.459904694462633,0.4739828941701749,130714.0
2005-08-25,0.4739828941701749,0.4739828941701749,0.4552119910274045,0.4552119910274045,12784.0
2005-08-26,0.4692901609343277,0.4786756274060222,0.4692901609343277,0.4739828941701749,270019.0
2005-08-29,0.4739828941701749,0.4739828941701749,0.4739828941701749,0.4739828941701749,0.0
2005-08-30,0.4739828941701749,0.4739828941701749,0.459904694462633,0.4645974276984803,35157.0
2005-08-31,0.459904694462633,0.459904694462633,0.4505182445705195,0.4505182445705195,37288.0
2005-09-01,0.459904694462633,0.4692901609343277,0.459904694462633,0.4692901609343277,86295.0
2005-09-02,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,54334.0
2005-09-05,0.459904694462633,0.459904694462633,0.4458255113346721,0.4458255113346721,7990.0
2005-09-06,0.4458255113346721,0.4458255113346721,0.4317473116271302,0.4317473116271302,24503.0
2005-09-07,0.4458255113346721,0.4458255113346721,0.4458255113346721,0.4458255113346721,16513.0
2005-09-08,0.4692901609343277,0.4739828941701749,0.4692901609343277,0.4692901609343277,85230.0
2005-09-09,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,5326.0
2005-09-12,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,12784.0
2005-09-13,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.0
2005-09-14,0.459904694462633,0.459904694462633,0.459904694462633,0.459904694462633,18644.0
2005-09-15,0.4692901609343277,0.4786756274060222,0.4692901609343277,0.4786756274060222,31961.0
2005-09-16,0.4692901609343277,0.4692901609343277,0.4692901609343277,0.4692901609343277,42615.0
2005-09-19,0.4692901609343277,0.4692901609343277,0.459904694462633,0.4692901609343277,47941.0
2005-09-20,0.5021403068062965,0.5162194899342574,0.4645974276984803,0.506833010241525,138498.0
2005-09-21,0.506833010241525,0.506833010241525,0.4880621070987545,0.4974475735704492,213668.0
2005-09-22,0.4786756274060222,0.4786756274060222,0.4786756274060222,0.4786756274060222,53268.0
2005-09-23,0.525604956405952,0.6100771347130791,0.506833010241525,0.5443769025703789,388695.0
2005-09-26,0.5819197220769575,0.6194636144058113,0.5678415521700344,0.5913062017696898,260003.0
2005-09-27,0.605384371676613,0.605384371676613,0.5866124851134237,0.5959989052049184,74819.0
2005-09-28,0.6100771347130791,0.6100771347130791,0.5959989052049184,0.5959989052049184,33974.0
2005-09-29,0.5959989052049184,0.6006916682413844,0.5866124851134237,0.5913062017696898,71125.0
2005-09-30,0.6006916682413844,0.7133211995833956,0.5866124851134237,0.7133211995833956,209292.0
2005-10-03,0.6945493130202062,0.788407911418828,0.6851638465485116,0.7320931457478225,164547.0
2005-10-04,0.7602505583839441,0.7696360248556386,0.7133211995833956,0.7367859087842885,124069.0
2005-10-05,0.7227076792761279,0.7227076792761279,0.65700643391239,0.7227076792761279,158220.0
2005-10-06,0.6757783800768169,0.6851638465485116,0.6757783800768169,0.6851638465485116,18857.0
2005-10-07,0.6851638465485116,0.6851638465485116,0.6476209674406954,0.65700643391239,83951.0
2005-10-10,0.65700643391239,0.65700643391239,0.6100771347130791,0.6288490212762685,131389.0
2005-10-11,0.6476209674406954,0.65700643391239,0.6006916682413844,0.65700643391239,56464.0
2005-10-12,0.6288490212762685,0.6288490212762685,0.6288490212762685,0.6288490212762685,26027.0
2005-10-13,0.6288490212762685,0.6757783800768169,0.6288490212762685,0.65700643391239,152186.0
2005-10-14,0.6757783800768169,0.7133211995833956,0.6757783800768169,0.708628496148167,75215.0
2005-10-17,0.8353372702193765,0.891652035890382,0.8024861409269888,0.807179857583255,832950.0
2005-10-18,0.8541081435615282,0.8822655561976498,0.8259507905266442,0.8259507905266442,384785.0
2005-10-19,0.8353372702193765,0.8447227366910711,0.7790224449471335,0.807179857583255,182658.0
2005-10-20,0.8165653240549496,0.8634946232542605,0.8165653240549496,0.8447227366910711,311558.0
2005-10-21,0.8353372702193765,0.8400299736546051,0.807179857583255,0.8353372702193765,76812.0
2005-10-24,0.8165653240549496,0.8353372702193765,0.807179857583255,0.8353372702193765,86496.0
2005-10-25,0.8259507905266442,0.8400299736546051,0.8165653240549496,0.8353372702193765,93306.0
2005-10-26,0.8118725610184835,0.8353372702193765,0.807179857583255,0.8353372702193765,25110.0
2005-10-27,0.8306445071829104,0.8634946232542605,0.8165653240549496,0.8634946232542605,203602.0
2005-10-28,0.8447227366910711,0.891652035890382,0.8306445071829104,0.8728800897259551,100198.0
2005-10-31,0.8728800897259551,0.9761242141975092,0.8728800897259551,0.9761242141975092,297692.0
2005-11-01,0.9573522680330822,1.0136670933053251,0.9573522680330822,1.0136670933053251,135455.0
2005-11-02,1.0230535729980577,1.0793682790678256,1.0136670933053251,1.051210866431704,223889.0
2005-11-03,1.0699817993750933,1.2013833364827688,1.0652891555411024,1.1262975782671365,735623.0
2005-11-04,1.145068511210526,1.1919978104098368,1.1262975782671365,1.1262975782671365,493221.0
2005-11-07,1.1919978104098368,1.2013833364827688,1.046518222597713,1.1169110985744044,523088.0
2005-11-08,1.1262975782671365,1.1262975782671365,0.9667387477258144,1.0981401656310152,364606.0
2005-11-09,1.0699817993750933,1.0699817993750933,0.9667387477258144,1.0324389798685147,181429.0
2005-11-10,1.0324389798685147,1.0793682790678256,1.004281567232393,1.0699817993750933,211110.0
2005-11-11,1.0699817993750933,1.0981401656310152,1.0183608099615915,1.0183608099615915,110596.0
2005-11-14,1.0324389798685147,1.0793682790678256,1.0136670933053251,1.0793682790678256,154532.0
2005-11-15,1.1262975782671365,1.145068511210526,1.107525691703947,1.145068511210526,453378.0
2005-11-16,1.1356831043400688,1.2013833364827688,1.1262975782671365,1.1544549909032584,579788.0
2005-11-17,1.1732259238466471,1.1919978104098368,1.1262975782671365,1.1262975782671365,217520.0
2005-11-18,1.1262975782671365,1.1544549909032584,1.0230535729980577,1.0934464489747489,211663.0
2005-11-21,1.1169110985744044,1.1262975782671365,1.0934464489747489,1.0981401656310152,160163.0
2005-11-22,1.0934464489747489,1.1262975782671365,1.0934464489747489,1.1169110985744044,133938.0
2005-11-23,1.12160386161087,1.12160386161087,1.0981401656310152,1.1169110985744044,115060.0
2005-11-24,1.107525691703947,1.107525691703947,1.0746755160313597,1.0981401656310152,72043.0
2005-11-25,1.0793682790678256,1.0887538051407577,1.0324389798685147,1.0793682790678256,87373.0
2005-11-28,1.0793682790678256,1.1638405169761905,1.0793682790678256,1.107525691703947,209623.0
2005-11-29,1.0981401656310152,1.0981401656310152,1.0230535729980577,1.0230535729980577,156120.0
2005-11-30,1.0324389798685147,1.0793682790678256,1.0324389798685147,1.0793682790678256,106004.0
2005-12-01,1.0793682790678256,1.0793682790678256,0.985509680669204,0.99020339732547,287795.0
2005-12-02,1.0324389798685147,1.051210866431704,0.9479668015613876,1.0136670933053251,175384.0
2005-12-05,1.0136670933053251,1.0136670933053251,0.9573522680330822,0.9573522680330822,29615.0
2005-12-06,0.9526595645978536,1.0324389798685147,0.8963447393256107,0.9761242141975092,222007.0
2005-12-07,0.985509680669204,1.0230535729980577,0.9573522680330822,1.0136670933053251,125777.0
2005-12-08,1.0136670933053251,1.0136670933053251,0.938581335089693,0.9667387477258144,168615.0
2005-12-09,0.9573522680330822,0.9573522680330822,0.9198093889252662,0.9338876184334268,128164.0
2005-12-12,0.9198093889252662,0.9291948553969608,0.9057302057973052,0.910423982054809,100956.0
2005-12-13,0.9010375023620768,0.9245021519617322,0.9010375023620768,0.9245021519617322,725361.0
2005-12-14,0.9291948553969608,0.985509680669204,0.9291948553969608,0.9479668015613876,140118.0
2005-12-15,0.9808169176327378,1.0418243867389718,0.9808169176327378,1.0230535729980577,76707.0
2005-12-16,1.0324389798685147,1.0418243867389718,0.9808169176327378,1.0230535729980577,102862.0
2005-12-19,1.0230535729980577,1.0605963925046362,1.0230535729980577,1.0605963925046362,98600.0
2005-12-20,1.0793682790678256,1.1028329286674812,1.0605963925046362,1.1028329286674812,121985.0
2005-12-21,1.0981401656310152,1.1028329286674812,1.0699817993750933,1.0887538051407577,73959.0
2005-12-22,1.0887538051407577,1.0887538051407577,1.0887538051407577,1.0887538051407577,5699.0
2005-12-23,1.107525691703947,1.1169110985744044,1.0981401656310152,1.0981401656310152,73792.0
2005-12-28,1.1169110985744044,1.12160386161087,1.0981401656310152,1.12160386161087,49220.0
2005-12-29,1.1262975782671365,1.1262975782671365,1.1028329286674812,1.1028329286674812,28232.0
2005-12-30,1.1169110985744044,1.1169110985744044,1.1169110985744044,1.1169110985744044,2130.0
2006-01-03,1.1169110985744044,1.1826124035393797,1.1169110985744044,1.1826124035393797,225540.0
2006-01-04,1.1826124035393797,1.1826124035393797,1.1638405169761905,1.1732259238466471,105486.0
2006-01-05,1.1732259238466471,1.1873051665758456,1.1732259238466471,1.1732259238466471,46663.0
2006-01-06,1.1732259238466471,1.1732259238466471,1.1262975782671365,1.1638405169761905,152029.0
2006-01-09,1.1638405169761905,1.1638405169761905,1.1262975782671365,1.1638405169761905,135515.0
2006-01-10,1.1356831043400688,1.1638405169761905,1.1356831043400688,1.159147753939724,74576.0
2006-01-11,1.1544549909032584,1.1732259238466471,1.1544549909032584,1.1732259238466471,223196.0
2006-01-12,1.1638405169761905,1.1919978104098368,1.1638405169761905,1.1873051665758456,141304.0
2006-01-13,1.1732259238466471,1.1873051665758456,1.1685331608101812,1.1873051665758456,18644.0
2006-01-16,1.1873051665758456,1.1873051665758456,1.1638405169761905,1.1638405169761905,14507.0
2006-01-17,1.1544549909032584,1.1873051665758456,1.1262975782671365,1.1262975782671365,109368.0
2006-01-18,1.1262975782671365,1.1262975782671365,1.1122184547404133,1.1122184547404133,18111.0
2006-01-19,1.1262975782671365,1.1262975782671365,0.985509680669204,1.1262975782671365,63020.0
2006-01-20,1.1262975782671365,1.1262975782671365,1.1262975782671365,1.1262975782671365,0.0
2006-01-23,1.1122184547404133,1.145068511210526,1.0840610421042918,1.1262975782671365,62700.0
2006-01-24,1.1262975782671365,1.1262975782671365,1.12160386161087,1.1262975782671365,51351.0
2006-01-25,1.0981401656310152,1.1262975782671365,1.0605963925046362,1.1262975782671365,40750.0
2006-01-27,1.1262975782671365,1.1262975782671365,1.1262975782671365,1.1262975782671365,0.0
2006-01-30,1.12160386161087,1.1262975782671365,1.12160386161087,1.12160386161087,17312.0
2006-01-31,1.1169110985744044,1.145068511210526,1.107525691703947,1.1356831043400688,63283.0
2006-02-01,1.145068511210526,1.1826124035393797,1.145068511210526,1.1826124035393797,105717.0
2006-02-02,1.1732259238466471,1.2154624600094923,1.1732259238466471,1.2107698161755012,140928.0
2006-02-03,1.2107698161755012,1.2295407491188903,1.206077053139035,1.2201552230459582,307361.0
2006-02-06,1.2670845222452694,1.3233993475175123,1.2670845222452694,1.3233993475175123,342554.0
2006-02-07,1.4454153585522558,1.5486584102015346,1.3984860593529445,1.4735727711883773,534322.0
2006-02-08,1.468879054532111,1.468879054532111,1.3609421670240909,1.407871466223402,289816.0
2006-02-09,1.407871466223402,1.4548008846251876,1.3984860593529445,1.4548008846251876,198099.0
2006-02-10,1.4548008846251876,1.5111155906949558,1.4548008846251876,1.5111155906949558,297874.0
2006-02-13,1.5862023025303884,1.5955878286033205,1.5017301838244987,1.5439657663675437,494559.0
2006-02-14,1.4923437041317666,1.5017301838244987,1.407871466223402,1.4548008846251876,253134.0
2006-02-15,1.407871466223402,1.407871466223402,1.3374775174244355,1.3797141727897555,295159.0
2006-02-16,1.407871466223402,1.407871466223402,1.3515567601536338,1.3797141727897555,128060.0
2006-02-17,1.3890995796602126,1.4548008846251876,1.3890995796602126,1.407871466223402,65776.0
2006-02-20,1.3984860593529445,1.4548008846251876,1.3609421670240909,1.4548008846251876,27699.0
2006-02-21,1.4501081215887217,1.4501081215887217,1.407871466223402,1.407871466223402,37714.0
2006-02-22,1.407871466223402,1.4501081215887217,1.407871466223402,1.4454153585522558,37749.0
2006-02-23,1.4454153585522558,1.4454153585522558,1.3890995796602126,1.3890995796602126,73156.0
2006-02-24,1.3984860593529445,1.464186291495645,1.3984860593529445,1.464186291495645,44639.0
2006-02-27,1.4923437041317666,1.567430415967199,1.4923437041317666,1.5017301838244987,184251.0
2006-02-28,1.5486584102015346,1.619052478202976,1.5486584102015346,1.619052478202976,125392.0
2006-03-01,1.623745122036967,1.7457612522741854,1.576815822837656,1.6049732354737776,273253.0
2006-03-02,1.5955878286033205,1.6425171278026314,1.5486584102015346,1.6425171278026314,209902.0
2006-03-03,1.623745122036967,1.6425171278026314,1.5955878286033205,1.6425171278026314,120222.0
2006-03-06,1.670674540438753,1.6894464270019425,1.6425171278026314,1.6425171278026314,145793.0
2006-03-07,1.675367184272744,1.675367184272744,1.6049732354737776,1.6612890143658208,106544.0
2006-03-08,1.6425171278026314,1.6894464270019425,1.623745122036967,1.6894464270019425,358062.0
2006-03-09,1.6894464270019425,1.759839422181109,1.6894464270019425,1.722296483472055,361855.0
2006-03-10,1.773918545707832,1.773918545707832,1.6894464270019425,1.6988318338723996,207811.0
2006-03-13,1.7082173599453316,1.726989246508521,1.6894464270019425,1.717603839638064,137015.0
2006-03-14,1.726989246508521,1.7504538961081766,1.717603839638064,1.7504538961081766,172745.0
2006-03-15,1.7551466591446423,1.769225901873841,1.717603839638064,1.7363747725814531,160813.0
2006-03-16,1.741068489237719,1.769225901873841,1.6894464270019425,1.7082173599453316,132901.0
2006-03-17,1.717603839638064,1.717603839638064,1.6800599473092102,1.6988318338723996,122044.0
2006-03-20,1.726989246508521,1.741068489237719,1.6894464270019425,1.6894464270019425,30022.0
2006-03-21,1.7082173599453316,1.7082173599453316,1.5862023025303884,1.5862023025303884,140717.0
2006-03-22,1.6096669521300435,1.684752710345676,1.5862023025303884,1.5862023025303884,198731.0
2006-03-23,1.61435971516651,1.6331316017296993,1.5955878286033205,1.6331316017296993,71823.0
2006-03-24,1.6425171278026314,1.684752710345676,1.5955878286033205,1.6378243647661654,177704.0
2006-03-27,1.6425171278026314,1.6425171278026314,1.619052478202976,1.619052478202976,37249.0
2006-03-28,1.6049732354737776,1.623745122036967,1.5486584102015346,1.5955878286033205,163630.0
2006-03-29,1.567430415967199,1.567430415967199,1.459493528459179,1.5017301838244987,157388.0
2006-03-30,1.5017301838244987,1.558044889894267,1.5017301838244987,1.5298875964606202,67278.0
2006-03-31,1.628437885073433,1.6800599473092102,1.61435971516651,1.6800599473092102,390983.0
2006-04-03,1.684752710345676,1.7457612522741854,1.6800599473092102,1.6894464270019425,270362.0
2006-04-04,1.6894464270019425,1.7129110766015978,1.6425171278026314,1.651902534673089,67583.0
2006-04-05,1.61435971516651,1.6894464270019425,1.61435971516651,1.6800599473092102,82390.0
2006-04-06,1.726989246508521,1.769225901873841,1.6894464270019425,1.6894464270019425,239848.0
2006-04-07,1.6988318338723996,1.7363747725814531,1.6894464270019425,1.6894464270019425,65952.0
2006-04-10,1.7082173599453316,1.7316820095449872,1.6612890143658208,1.6894464270019425,258888.0
2006-04-11,1.6894464270019425,1.6894464270019425,1.6425171278026314,1.6425171278026314,33508.0
2006-04-12,1.623745122036967,1.6659817774022871,1.61435971516651,1.6565952977095546,35421.0
2006-04-13,1.675367184272744,1.675367184272744,1.623745122036967,1.623745122036967,24837.0
2006-04-18,1.623745122036967,1.6612890143658208,1.567430415967199,1.576815822837656,109510.0
2006-04-19,1.558044889894267,1.5955878286033205,1.5017301838244987,1.5392730033310775,289058.0
2006-04-20,1.5392730033310775,1.5486584102015346,1.5251948334241543,1.5392730033310775,22751.0
2006-04-21,1.5298875964606202,1.5298875964606202,1.464186291495645,1.4735727711883773,38806.0
2006-04-24,1.4829581780588343,1.4829581780588343,1.3984860593529445,1.4266434719890664,228773.0
2006-04-26,1.417256992296334,1.4548008846251876,1.4031788223894108,1.4548008846251876,119642.0
2006-04-27,1.5298875964606202,1.558044889894267,1.5017301838244987,1.5017301838244987,213945.0
2006-04-28,1.5392730033310775,1.5392730033310775,1.407871466223402,1.4360288788595237,40257.0
2006-05-01,1.4548008846251876,1.4735727711883773,1.4548008846251876,1.4548008846251876,30849.0
2006-05-02,1.464186291495645,1.464186291495645,1.3890995796602126,1.3984860593529445,68264.0
2006-05-03,1.4360288788595237,1.4360288788595237,1.3797141727897555,1.3984860593529445,47590.0
2006-05-04,1.3984860593529445,1.407871466223402,1.3890995796602126,1.407871466223402,70983.0
2006-05-05,1.3984860593529445,1.407871466223402,1.3984860593529445,1.3984860593529445,38978.0
2006-05-08,1.3937932963164787,1.3937932963164787,1.2717772852817353,1.2952419348813908,167505.0
2006-05-09,1.2905491718449245,1.3327847543879694,1.2764700483182014,1.3140138214445802,145255.0
2006-05-10,1.3140138214445802,1.3515567601536338,1.2858565280109335,1.3140138214445802,248151.0
2006-05-11,1.3327847543879694,1.3609421670240909,1.304627460954323,1.3609421670240909,67476.0
2006-05-12,1.3140138214445802,1.3609421670240909,1.2201552230459582,1.3609421670240909,179345.0
2006-05-15,1.3609421670240909,1.3703286467168232,1.2295407491188903,1.257699115374812,39754.0
2006-05-16,1.3140138214445802,1.3609421670240909,1.2952419348813908,1.2952419348813908,50355.0
2006-05-17,1.2952419348813908,1.2999346979178568,1.257699115374812,1.2670845222452694,73724.0
2006-05-18,1.2436198726456138,1.2436198726456138,1.1732259238466471,1.2295407491188903,77402.0
2006-05-19,1.2295407491188903,1.24831263568208,1.2295407491188903,1.2295407491188903,53200.0
2006-05-22,1.3327847543879694,1.3703286467168232,1.2764700483182014,1.3140138214445802,173794.0
2006-05-23,1.2952419348813908,1.3140138214445802,1.2858565280109335,1.3140138214445802,27167.0
2006-05-24,1.3140138214445802,1.3797141727897555,1.2952419348813908,1.3609421670240909,48396.0
2006-05-25,1.3609421670240909,1.3609421670240909,1.3468639971171676,1.3468639971171676,7951.0
2006-05-26,1.3609421670240909,1.407871466223402,1.3609421670240909,1.3890995796602126,56929.0
2006-05-29,1.407871466223402,1.4548008846251876,1.4031788223894108,1.4548008846251876,80667.0
2006-05-30,1.520501116767888,1.5955878286033205,1.520501116767888,1.567430415967199,212901.0
2006-05-31,1.5392730033310775,1.5392730033310775,1.5017301838244987,1.5017301838244987,47920.0
2006-06-01,1.4923437041317666,1.6049732354737776,1.4923437041317666,1.6049732354737776,83785.0
2006-06-02,1.5908950655668543,1.5908950655668543,1.417256992296334,1.417256992296334,21946.0
2006-06-05,1.407871466223402,1.520501116767888,1.3984860593529445,1.407871466223402,50072.0
2006-06-06,1.3515567601536338,1.3515567601536338,1.3140138214445802,1.3233993475175123,16087.0
2006-06-07,1.3750214097532891,1.5862023025303884,1.3750214097532891,1.5298875964606202,92666.0
2006-06-08,1.5017301838244987,1.5017301838244987,1.4360288788595237,1.4454153585522558,43272.0
2006-06-09,1.4454153585522558,1.4454153585522558,1.407871466223402,1.4266434719890664,17578.0
2006-06-13,1.4548008846251876,1.4548008846251876,1.407871466223402,1.407871466223402,30320.0
2006-06-14,1.3609421670240909,1.407871466223402,1.3280921105539785,1.3515567601536338,57264.0
2006-06-15,1.3515567601536338,1.3515567601536338,1.3233993475175123,1.3233993475175123,56739.0
2006-06-16,1.3140138214445802,1.3609421670240909,1.3140138214445802,1.3421712340807015,64202.0
2006-06-19,1.3421712340807015,1.3609421670240909,1.3140138214445802,1.3140138214445802,30842.0
2006-06-20,1.3140138214445802,1.3140138214445802,1.3140138214445802,1.3140138214445802,4261.0
2006-06-21,1.3140138214445802,1.3140138214445802,1.3140138214445802,1.3140138214445802,0.0
2006-06-22,1.3140138214445802,1.3140138214445802,1.2295407491188903,1.2295407491188903,39951.0
2006-06-23,1.2389272288116226,1.24831263568208,1.2013833364827688,1.2013833364827688,82502.0
2006-06-26,1.1356831043400688,1.1732259238466471,1.0793682790678256,1.1638405169761905,90610.0
2006-06-27,1.1638405169761905,1.1732259238466471,1.1544549909032584,1.1638405169761905,67015.0
2006-06-28,1.2389272288116226,1.304627460954323,1.2389272288116226,1.304627460954323,15520.0
2006-06-29,1.3703286467168232,1.4360288788595237,1.3609421670240909,1.3890995796602126,67488.0
2006-06-30,1.4454153585522558,1.4454153585522558,1.3890995796602126,1.4313361158230573,59037.0
2006-07-03,1.4313361158230573,1.4313361158230573,1.4313361158230573,1.4313361158230573,0.0
2006-07-04,1.407871466223402,1.417256992296334,1.3140138214445802,1.3233993475175123,136940.0
2006-07-05,1.3140138214445802,1.3890995796602126,1.3140138214445802,1.3890995796602126,22372.0
2006-07-06,1.3890995796602126,1.407871466223402,1.3140138214445802,1.407871466223402,40950.0
2006-07-07,1.407871466223402,1.4454153585522558,1.3890995796602126,1.407871466223402,33719.0
2006-07-10,1.3609421670240909,1.3609421670240909,1.3233993475175123,1.3233993475175123,5353.0
2006-07-11,1.3703286467168232,1.3984860593529445,1.3327847543879694,1.3421712340807015,33930.0
2006-07-12,1.3797141727897555,1.3797141727897555,1.3233993475175123,1.3233993475175123,19306.0
2006-07-13,1.3140138214445802,1.3140138214445802,1.2764700483182014,1.2764700483182014,30895.0
2006-07-14,1.2670845222452694,1.3140138214445802,1.2670845222452694,1.3140138214445802,2876.0
2006-07-17,1.2670845222452694,1.3140138214445802,1.2201552230459582,1.3140138214445802,20242.0
2006-07-18,1.3140138214445802,1.3140138214445802,1.3140138214445802,1.3140138214445802,0.0
2006-07-19,1.3140138214445802,1.3140138214445802,1.3140138214445802,1.3140138214445802,0.0
2006-07-20,1.2811628113546674,1.2811628113546674,1.2201552230459582,1.2389272288116226,87414.0
2006-07-21,1.2389272288116226,1.2389272288116226,1.1826124035393797,1.2013833364827688,110449.0
2006-07-24,1.2201552230459582,1.2295407491188903,1.2107698161755012,1.2201552230459582,146063.0
2006-07-25,1.2107698161755012,1.2201552230459582,1.2107698161755012,1.2201552230459582,40514.0
2006-07-26,1.2201552230459582,1.2295407491188903,1.1826124035393797,1.2013833364827688,732135.0
2006-07-27,1.2295407491188903,1.2670845222452694,1.2295407491188903,1.24831263568208,517687.0
2006-07-28,1.257699115374812,1.257699115374812,1.2201552230459582,1.2201552230459582,21243.0
2006-07-31,1.2295407491188903,1.2389272288116226,1.2295407491188903,1.2295407491188903,7383.0
2006-08-01,1.24831263568208,1.257699115374812,1.2389272288116226,1.2389272288116226,28807.0
2006-08-02,1.2389272288116226,1.2389272288116226,1.2201552230459582,1.2201552230459582,116019.0
2006-08-03,1.2389272288116226,1.2670845222452694,1.2013833364827688,1.2013833364827688,98014.0
2006-08-04,1.2201552230459582,1.253005398718546,1.2013833364827688,1.253005398718546,54334.0
2006-08-07,1.253005398718546,1.253005398718546,1.2013833364827688,1.2013833364827688,7990.0
2006-08-08,1.2154624600094923,1.2201552230459582,1.1919978104098368,1.1919978104098368,28706.0
2006-08-09,1.1873051665758456,1.2013833364827688,1.1826124035393797,1.1826124035393797,31774.0
2006-08-10,1.1919978104098368,1.1919978104098368,1.1638405169761905,1.1732259238466471,145481.0
2006-08-11,1.1732259238466471,1.1826124035393797,1.1638405169761905,1.1638405169761905,26634.0
2006-08-14,1.1826124035393797,1.1826124035393797,1.1732259238466471,1.1732259238466471,32440.0
2006-08-15,1.1826124035393797,1.2295407491188903,1.1732259238466471,1.2295407491188903,34092.0
2006-08-16,1.2295407491188903,1.2670845222452694,1.2201552230459582,1.24831263568208,68184.0
2006-08-17,1.2389272288116226,1.24831263568208,1.2013833364827688,1.2201552230459582,34092.0
2006-08-18,1.2201552230459582,1.2201552230459582,1.2201552230459582,1.2201552230459582,10653.0
2006-08-21,1.2201552230459582,1.2201552230459582,1.2201552230459582,1.2201552230459582,33903.0
2006-08-22,1.2013833364827688,1.3327847543879694,1.2013833364827688,1.257699115374812,375940.0
2006-08-23,1.2623918784112784,1.304627460954323,1.2623918784112784,1.2764700483182014,45811.0
2006-08-24,1.2952419348813908,1.3140138214445802,1.24831263568208,1.2764700483182014,62877.0
2006-08-25,1.2764700483182014,1.3140138214445802,1.1826124035393797,1.1826124035393797,130918.0
2006-08-28,1.2952419348813908,1.2952419348813908,1.1732259238466471,1.1732259238466471,81618.0
2006-08-29,1.1919978104098368,1.2389272288116226,1.1919978104098368,1.2389272288116226,7457.0
2006-08-30,1.1919978104098368,1.24831263568208,1.1732259238466471,1.24831263568208,1387990.0
2006-08-31,1.2389272288116226,1.24831263568208,1.2201552230459582,1.24831263568208,13080.0
2006-09-01,1.1826124035393797,1.2201552230459582,1.1826124035393797,1.1919978104098368,19204.0
2006-09-04,1.2201552230459582,1.2201552230459582,1.2201552230459582,1.2201552230459582,2130.0
2006-09-05,1.2013833364827688,1.2013833364827688,1.1732259238466471,1.1732259238466471,79370.0
2006-09-06,1.1732259238466471,1.2201552230459582,1.159147753939724,1.2201552230459582,86471.0
2006-09-07,1.1826124035393797,1.1826124035393797,1.1638405169761905,1.1638405169761905,16696.0
2006-09-08,1.1732259238466471,1.2201552230459582,1.1732259238466471,1.1732259238466471,21307.0
2006-09-11,1.1732259238466471,1.1732259238466471,1.1497612742469918,1.1497612742469918,13210.0
2006-09-12,1.1497612742469918,1.1497612742469918,1.1262975782671365,1.1262975782671365,1065.0
2006-09-13,1.1262975782671365,1.1779196405029135,1.0324389798685147,1.1638405169761905,86828.0
2006-09-14,1.1638405169761905,1.2107698161755012,1.1356831043400688,1.1356831043400688,18026.0
2006-09-15,1.1826124035393797,1.1826124035393797,1.1732259238466471,1.1732259238466471,15980.0
2006-09-18,1.1262975782671365,1.1732259238466471,1.0793682790678256,1.1262975782671365,29347.0
2006-09-19,1.1732259238466471,1.1732259238466471,1.159147753939724,1.159147753939724,23438.0
2006-09-20,1.1309903413036029,1.1309903413036029,1.1262975782671365,1.1309903413036029,27699.0
2006-09-21,1.1262975782671365,1.1262975782671365,1.107525691703947,1.107525691703947,58690.0
2006-09-22,1.107525691703947,1.1262975782671365,1.107525691703947,1.107525691703947,29240.0
2006-09-25,1.1262975782671365,1.145068511210526,1.1262975782671365,1.145068511210526,21627.0
2006-09-26,1.1262975782671365,1.1262975782671365,1.107525691703947,1.107525691703947,41193.0
2006-09-27,1.107525691703947,1.1356831043400688,1.107525691703947,1.1356831043400688,5646.0
2006-09-28,1.1356831043400688,1.1356831043400688,1.1169110985744044,1.1169110985744044,27167.0
2006-09-29,1.107525691703947,1.107525691703947,1.0887538051407577,1.107525691703947,26634.0
2006-10-02,1.1262975782671365,1.1262975782671365,1.107525691703947,1.1262975782671365,8736.0
2006-10-03,1.107525691703947,1.1638405169761905,1.107525691703947,1.1638405169761905,142747.0
2006-10-04,1.1919978104098368,1.1919978104098368,1.1732259238466471,1.1732259238466471,18111.0
2006-10-05,1.1732259238466471,1.1732259238466471,1.1732259238466471,1.1732259238466471,0.0
2006-10-06,1.1919978104098368,1.1919978104098368,1.1732259238466471,1.1732259238466471,18111.0
2006-10-09,1.1638405169761905,1.1919978104098368,1.145068511210526,1.1919978104098368,209453.0
2006-10-10,1.1919978104098368,1.2295407491188903,1.1919978104098368,1.2013833364827688,111303.0
2006-10-11,1.2670845222452694,1.2670845222452694,1.257699115374812,1.257699115374812,294808.0
2006-10-12,1.257699115374812,1.3515567601536338,1.257699115374812,1.2764700483182014,135062.0
2006-10-13,1.3140138214445802,1.3140138214445802,1.2858565280109335,1.2858565280109335,21531.0
2006-10-16,1.3140138214445802,1.3327847543879694,1.3140138214445802,1.3140138214445802,28232.0
2006-10-17,1.3327847543879694,1.3327847543879694,1.3140138214445802,1.3140138214445802,27587.0
2006-10-18,1.3703286467168232,1.3984860593529445,1.3140138214445802,1.3890995796602126,90029.0
2006-10-19,1.3515567601536338,1.3797141727897555,1.3233993475175123,1.3327847543879694,82284.0
2006-10-20,1.3656358836803573,1.3656358836803573,1.3515567601536338,1.3609421670240909,232571.0
2006-10-23,1.3609421670240909,1.3703286467168232,1.3327847543879694,1.3327847543879694,329307.0
2006-10-24,1.3468639971171676,1.3656358836803573,1.3327847543879694,1.3327847543879694,317212.0
2006-10-25,1.3327847543879694,1.3515567601536338,1.3140138214445802,1.3515567601536338,30363.0
2006-10-26,1.3515567601536338,1.3515567601536338,1.3515567601536338,1.3515567601536338,24823.0
2006-10-27,1.3515567601536338,1.3609421670240909,1.3515567601536338,1.3562495231901,92117.0
2006-10-30,1.3562495231901,1.3797141727897555,1.3515567601536338,1.3797141727897555,171180.0
2006-10-31,1.3797141727897555,1.3797141727897555,1.3421712340807015,1.3421712340807015,7702.0
2006-11-01,1.3468639971171676,1.3609421670240909,1.3468639971171676,1.3468639971171676,12424.0
2006-11-02,1.3609421670240909,1.3656358836803573,1.3515567601536338,1.3515567601536338,167630.0
2006-11-03,1.3609421670240909,1.3890995796602126,1.3421712340807015,1.3703286467168232,104635.0
2006-11-06,1.3703286467168232,1.4548008846251876,1.3703286467168232,1.4266434719890664,150357.0
2006-11-07,1.4360288788595237,1.5486584102015346,1.4360288788595237,1.5486584102015346,5966.0
2006-11-08,1.5862023025303884,1.6331316017296993,1.5298875964606202,1.576815822837656,74623.0
2006-11-09,1.5298875964606202,1.558044889894267,1.5017301838244987,1.5017301838244987,116485.0
2006-11-10,1.4735727711883773,1.4735727711883773,1.417256992296334,1.4266434719890664,50498.0
2006-11-13,1.4548008846251876,1.5017301838244987,1.4548008846251876,1.4829581780588343,178663.0
2006-11-14,1.5017301838244987,1.558044889894267,1.5017301838244987,1.5533522460602758,132639.0
2006-11-15,1.5486584102015346,1.5955878286033205,1.520501116767888,1.576815822837656,318656.0
2006-11-16,1.6049732354737776,1.670674540438753,1.6049732354737776,1.6049732354737776,188731.0
2006-11-17,1.6612890143658208,1.675367184272744,1.6425171278026314,1.6425171278026314,178149.0
2006-11-20,1.670674540438753,1.6800599473092102,1.651902534673089,1.651902534673089,127610.0
2006-11-21,1.651902534673089,1.651902534673089,1.558044889894267,1.558044889894267,235939.0
2006-11-22,1.5158083537314218,1.5486584102015346,1.5017301838244987,1.5298875964606202,105437.0
2006-11-23,1.567430415967199,1.5955878286033205,1.567430415967199,1.576815822837656,215654.0
2006-11-24,1.5955878286033205,1.651902534673089,1.5862023025303884,1.61435971516651,89385.0
2006-11-27,1.6331316017296993,1.6472098908390975,1.5955878286033205,1.6425171278026314,45451.0
2006-11-28,1.6472098908390975,1.6472098908390975,1.623745122036967,1.623745122036967,47043.0
2006-11-29,1.6331316017296993,1.670674540438753,1.623745122036967,1.6425171278026314,82015.0
2006-11-30,1.6425171278026314,1.651902534673089,1.5345802402946114,1.5486584102015346,74736.0
2006-12-01,1.5439657663675437,1.5486584102015346,1.5111155906949558,1.5111155906949558,49026.0
2006-12-04,1.5862023025303884,1.5862023025303884,1.5017301838244987,1.5345802402946114,39230.0
2006-12-05,1.5111155906949558,1.5111155906949558,1.4548008846251876,1.5017301838244987,390766.0
2006-12-06,1.5017301838244987,1.5017301838244987,1.5017301838244987,1.5017301838244987,18311.0
2006-12-07,1.5017301838244987,1.6425171278026314,1.5017301838244987,1.5955878286033205,100762.0
2006-12-08,1.5908950655668543,1.5908950655668543,1.520501116767888,1.520501116767888,38513.0
2006-12-11,1.5392730033310775,1.5392730033310775,1.5017301838244987,1.5017301838244987,29297.0
2006-12-12,1.5862023025303884,1.5955878286033205,1.5017301838244987,1.5017301838244987,50605.0
2006-12-13,1.5486584102015346,1.567430415967199,1.5486584102015346,1.5486584102015346,32124.0
2006-12-14,1.567430415967199,1.623745122036967,1.5486584102015346,1.558044889894267,94505.0
2006-12-15,1.5955878286033205,1.5955878286033205,1.5862023025303884,1.5955878286033205,28232.0
2006-12-18,1.623745122036967,1.7363747725814531,1.623745122036967,1.670674540438753,218448.0
2006-12-19,1.6800599473092102,1.6894464270019425,1.670674540438753,1.670674540438753,56122.0
2006-12-20,1.651902534673089,1.651902534673089,1.6331316017296993,1.651902534673089,29179.0
2006-12-21,1.651902534673089,1.6800599473092102,1.6425171278026314,1.670674540438753,123787.0
2006-12-22,1.670674540438753,1.675367184272744,1.670674540438753,1.670674540438753,93382.0
2006-12-27,1.670674540438753,1.675367184272744,1.670674540438753,1.675367184272744,28912.0
2006-12-28,1.670674540438753,1.6894464270019425,1.670674540438753,1.6894464270019425,18777.0
2006-12-29,1.6894464270019425,1.726989246508521,1.6894464270019425,1.726989246508521,31332.0
2007-01-02,1.7082173599453316,1.7316820095449872,1.7082173599453316,1.7316820095449872,42881.0
2007-01-03,1.7363747725814531,1.933477495451629,1.717603839638064,1.8677761904866543,148712.0
2007-01-04,1.8677761904866543,1.877162670179386,1.8490052575432645,1.8677761904866543,42578.0
2007-01-05,1.877162670179386,1.8959336031227751,1.8490052575432645,1.8490052575432645,80622.0
2007-01-08,1.8677761904866543,1.9240910157588968,1.8490052575432645,1.9240910157588968,196186.0
2007-01-09,1.9616349080877515,2.0461071459961158,1.933477495451629,2.017949614157519,122562.0
2007-01-10,2.0461071459961158,2.0836499655026945,1.9710203149582075,2.064878913356829,189031.0
2007-01-11,2.0836499655026945,2.093036445195426,2.036721619923183,2.055492433664097,178788.0
2007-01-12,2.064878913356829,2.130579264702005,2.0461071459961158,2.1024217328634083,124783.0
2007-01-15,2.1024217328634083,2.2056658573349623,2.1024217328634083,2.130579264702005,136386.0
2007-01-16,2.1399645523699875,2.1399645523699875,2.064878913356829,2.064878913356829,84351.0
2007-01-17,2.093036445195426,2.1118072589363406,2.064878913356829,2.064878913356829,22692.0
2007-01-18,2.064878913356829,2.1024217328634083,2.055492433664097,2.0836499655026945,96102.0
2007-01-19,2.1024217328634083,2.149351032062719,2.1024217328634083,2.130579264702005,60962.0
2007-01-22,2.1399645523699875,2.168123037828384,2.130579264702005,2.1587365581356512,57881.0
2007-01-23,2.2056658573349623,2.2056658573349623,2.177508563901316,2.2056658573349623,60395.0
2007-01-24,2.2432086768415407,2.337067513645113,2.2432086768415407,2.299523502113784,164131.0
2007-01-25,2.290137976040852,2.3089099818065164,2.233823389173559,2.2619806826072053,126259.0
2007-01-29,2.299523502113784,2.3276819875721806,2.2432086768415407,2.299523502113784,118192.0
2007-01-30,2.299523502113784,2.299523502113784,2.2244378631006265,2.2244378631006265,58090.0
2007-01-31,2.252595156534273,2.252595156534273,2.2244378631006265,2.252595156534273,40009.0
2007-02-01,2.252595156534273,2.2713662086801376,2.233823389173559,2.233823389173559,38060.0
2007-02-02,2.252595156534273,2.2619806826072053,2.0836499655026945,2.093036445195426,98536.0
2007-02-05,2.1024217328634083,2.168123037828384,2.1024217328634083,2.1399645523699875,55602.0
2007-02-06,2.186894089974248,2.252595156534273,2.1587365581356512,2.1587365581356512,86481.0
2007-02-07,2.1587365581356512,2.1962803312620305,2.1118072589363406,2.1118072589363406,63325.0
2007-02-08,2.1024217328634083,2.186894089974248,1.9897922015213976,2.1587365581356512,6816136.0
2007-02-09,2.177508563901316,2.2432086768415407,2.074264439429762,2.093036445195426,68177.0
2007-02-12,2.0836499655026945,2.093036445195426,1.933477495451629,2.093036445195426,120082.0
2007-02-13,2.093036445195426,2.093036445195426,2.036721619923183,2.064878913356829,26874.0
2007-02-14,2.0461071459961158,2.0461071459961158,1.9710203149582075,2.017949614157519,185286.0
2007-02-15,2.0085640880845865,2.0085640880845865,1.9428629023220865,1.9897922015213976,131248.0
2007-02-16,1.9710203149582075,2.1118072589363406,1.9710203149582075,2.1118072589363406,58901.0
2007-02-19,2.1211937386290725,2.1399645523699875,2.1118072589363406,2.1118072589363406,111198.0
2007-02-20,2.1118072589363406,2.1118072589363406,2.017949614157519,2.1118072589363406,61534.0
2007-02-21,2.093036445195426,2.1118072589363406,2.0085640880845865,2.1024217328634083,54014.0
2007-02-22,2.093036445195426,2.093036445195426,2.064878913356829,2.064878913356829,14116.0
2007-02-23,2.027335140230451,2.0461071459961158,1.9897922015213976,2.0085640880845865,54475.0
2007-02-26,2.0085640880845865,2.0461071459961158,2.0085640880845865,2.017949614157519,10257.0
2007-02-27,2.017949614157519,2.0461071459961158,1.9428629023220865,1.9522484283950183,146950.0
2007-02-28,1.905320082815508,1.905320082815508,1.792690551473496,1.8396187778505315,215305.0
2007-03-01,1.905320082815508,1.905320082815508,1.877162670179386,1.8959336031227751,111150.0
2007-03-02,1.8959336031227751,1.9147054896859643,1.877162670179386,1.9147054896859643,470679.0
2007-03-05,1.905320082815508,1.905320082815508,1.830233370980075,1.877162670179386,47400.0
2007-03-06,1.830233370980075,1.830233370980075,1.7786113087442983,1.820847964109618,93068.0
2007-03-07,1.820847964109618,1.886548196252318,1.820847964109618,1.886548196252318,61938.0
2007-03-08,1.877162670179386,1.8959336031227751,1.820847964109618,1.830233370980075,131157.0
2007-03-09,1.830233370980075,1.8396187778505315,1.7786113087442983,1.783304071780764,38414.0
2007-03-12,1.8020759583439532,1.8114614844168853,1.773918545707832,1.773918545707832,20242.0
2007-03-13,1.773918545707832,1.8443115408869983,1.773918545707832,1.8443115408869983,38462.0
2007-03-14,1.773918545707832,1.8443115408869983,1.773918545707832,1.8443115408869983,38462.0
2007-03-15,1.820847964109618,1.830233370980075,1.773918545707832,1.773918545707832,75793.0
2007-03-16,1.773918545707832,1.80676872138042,1.6894464270019425,1.80676872138042,330349.0
2007-03-19,1.7551466591446423,1.7551466591446423,1.717603839638064,1.7363747725814531,68610.0
2007-03-20,1.7363747725814531,1.830233370980075,1.7363747725814531,1.830233370980075,90176.0
2007-03-21,1.8020759583439532,1.8255406079436085,1.783304071780764,1.8020759583439532,621826.0
2007-03-22,1.783304071780764,1.830233370980075,1.783304071780764,1.8114614844168853,162305.0
2007-03-23,1.8020759583439532,1.8396187778505315,1.8020759583439532,1.8396187778505315,78978.0
2007-03-26,1.8396187778505315,1.8396187778505315,1.8020759583439532,1.820847964109618,40516.0
2007-03-27,1.8396187778505315,1.8583907836161968,1.80676872138042,1.8583907836161968,9481.0
2007-03-28,1.8677761904866543,1.9240910157588968,1.8677761904866543,1.9240910157588968,89382.0
2007-03-29,1.9240910157588968,2.064878913356829,1.9240910157588968,2.064878913356829,40191.0
2007-03-30,2.036721619923183,2.064878913356829,2.0085640880845865,2.0085640880845865,25222.0
2007-04-02,1.9710203149582075,2.064878913356829,1.9616349080877515,2.055492433664097,64859.0
2007-04-03,2.055492433664097,2.074264439429762,2.017949614157519,2.074264439429762,35104.0
2007-04-04,2.074264439429762,2.074264439429762,1.9616349080877515,1.9616349080877515,72981.0
2007-04-05,1.886548196252318,1.9710203149582075,1.877162670179386,1.8959336031227751,37501.0
2007-04-10,1.8959336031227751,2.017949614157519,1.8959336031227751,2.017949614157519,29739.0
2007-04-11,1.9710203149582075,1.9897922015213976,1.933477495451629,1.9428629023220865,61232.0
2007-04-12,1.9428629023220865,1.9897922015213976,1.9428629023220865,1.9897922015213976,18010.0
2007-04-13,1.98040679465094,1.98040679465094,1.9522484283950183,1.9522484283950183,32334.0
2007-04-16,1.9710203149582075,1.9710203149582075,1.9428629023220865,1.9428629023220865,19176.0
2007-04-17,1.9428629023220865,1.9522484283950183,1.8959336031227751,1.8959336031227751,78891.0
2007-04-18,1.8959336031227751,1.8959336031227751,1.820847964109618,1.8349261340165413,102493.0
2007-04-19,1.830233370980075,1.905320082815508,1.830233370980075,1.830233370980075,27673.0
2007-04-20,1.8396187778505315,1.9147054896859643,1.8396187778505315,1.905320082815508,25036.0
2007-04-23,1.877162670179386,1.9522484283950183,1.877162670179386,1.9522484283950183,17578.0
2007-04-24,1.9522484283950183,1.9710203149582075,1.886548196252318,1.886548196252318,42615.0
2007-04-26,1.9710203149582075,1.9710203149582075,1.9710203149582075,1.9710203149582075,53268.0
2007-04-27,1.9710203149582075,1.9991777275943288,1.9710203149582075,1.9991777275943288,74873.0
2007-04-30,1.98040679465094,2.017949614157519,1.9710203149582075,2.017949614157519,52936.0
2007-05-01,2.0085640880845865,2.055492433664097,1.9710203149582075,2.055492433664097,37234.0
2007-05-02,2.055492433664097,2.1118072589363406,2.055492433664097,2.1024217328634083,85886.0
2007-05-03,2.1024217328634083,2.2432086768415407,2.1024217328634083,2.186894089974248,90476.0
2007-05-04,2.2244378631006265,2.2432086768415407,2.1587365581356512,2.1587365581356512,40789.0
2007-05-07,2.149351032062719,2.149351032062719,2.1118072589363406,2.1399645523699875,221778.0
2007-05-08,2.1399645523699875,2.1399645523699875,2.064878913356829,2.0836499655026945,80310.0
2007-05-09,2.074264439429762,2.1024217328634083,2.0461071459961158,2.1024217328634083,29568.0
2007-05-10,2.027335140230451,2.1024217328634083,2.027335140230451,2.1024217328634083,12875.0
2007-05-11,2.0836499655026945,2.0836499655026945,2.0836499655026945,2.0836499655026945,532.0
2007-05-14,2.055492433664097,2.1118072589363406,2.055492433664097,2.093036445195426,18130.0
2007-05-15,2.027335140230451,2.027335140230451,2.0085640880845865,2.0085640880845865,24503.0
2007-05-16,2.0085640880845865,2.0085640880845865,1.9897922015213976,1.9991777275943288,37542.0
2007-05-17,1.9991777275943288,1.9991777275943288,1.9991777275943288,1.9991777275943288,2130.0
2007-05-18,1.9991777275943288,2.027335140230451,1.9897922015213976,2.017949614157519,44647.0
2007-05-21,2.0085640880845865,2.0085640880845865,1.98040679465094,1.98040679465094,64526.0
2007-05-22,1.9897922015213976,1.9897922015213976,1.9710203149582075,1.9897922015213976,46770.0
2007-05-23,1.9897922015213976,2.027335140230451,1.9897922015213976,2.027335140230451,7796.0
2007-05-24,2.036721619923183,2.036721619923183,1.886548196252318,1.9240910157588968,595020.0
2007-05-25,1.9240910157588968,2.1118072589363406,1.9240910157588968,2.1118072589363406,35338.0
2007-05-28,2.1118072589363406,2.1118072589363406,2.074264439429762,2.1118072589363406,123195.0
2007-05-29,2.1118072589363406,2.1118072589363406,2.064878913356829,2.1024217328634083,50840.0
2007-05-30,2.1024217328634083,2.1024217328634083,2.074264439429762,2.074264439429762,20242.0
2007-05-31,2.074264439429762,2.1211937386290725,2.064878913356829,2.1211937386290725,23470.0
2007-06-01,2.1118072589363406,2.1211937386290725,2.0836499655026945,2.093036445195426,16886.0
2007-06-04,2.064878913356829,2.074264439429762,2.017949614157519,2.074264439429762,57667.0
2007-06-05,2.074264439429762,2.1211937386290725,2.064878913356829,2.064878913356829,59334.0
2007-06-06,2.064878913356829,2.0836499655026945,1.9991777275943288,2.0836499655026945,38406.0
2007-06-07,2.1118072589363406,2.1118072589363406,2.064878913356829,2.064878913356829,13796.0
2007-06-08,2.064878913356829,2.064878913356829,2.017949614157519,2.027335140230451,21094.0
2007-06-12,2.064878913356829,2.064878913356829,1.9897922015213976,1.9897922015213976,19496.0
2007-06-13,1.9897922015213976,2.017949614157519,1.98040679465094,1.98040679465094,14799.0
2007-06-14,1.98040679465094,1.98040679465094,1.9522484283950183,1.9616349080877515,71704.0
2007-06-15,2.0085640880845865,2.0085640880845865,1.98040679465094,1.98040679465094,18111.0
2007-06-18,1.9991777275943288,2.0461071459961158,1.9991777275943288,2.0461071459961158,29084.0
2007-06-19,2.0461071459961158,2.0461071459961158,1.9991777275943288,1.9991777275943288,24583.0
2007-06-20,1.9991777275943288,1.9991777275943288,1.9522484283950183,1.9522484283950183,24468.0
2007-06-21,1.9522484283950183,1.9522484283950183,1.8959336031227751,1.8959336031227751,6520.0
2007-06-22,1.8959336031227751,1.9428629023220865,1.8959336031227751,1.8959336031227751,22351.0
2007-06-25,1.8959336031227751,1.905320082815508,1.783304071780764,1.8490052575432645,64247.0
2007-06-26,1.877162670179386,2.0085640880845865,1.877162670179386,1.9147054896859643,78347.0
2007-06-27,1.9147054896859643,1.9240910157588968,1.877162670179386,1.9240910157588968,84966.0
2007-06-28,1.9240910157588968,1.9240910157588968,1.8959336031227751,1.8959336031227751,418861.0
2007-06-29,1.8959336031227751,1.9240910157588968,1.8959336031227751,1.8959336031227751,161963.0
2007-07-02,1.886548196252318,1.8959336031227751,1.8583907836161968,1.877162670179386,162043.0
2007-07-03,1.9147054896859643,1.9147054896859643,1.877162670179386,1.877162670179386,250673.0
2007-07-04,1.886548196252318,1.9240910157588968,1.877162670179386,1.886548196252318,57210.0
2007-07-05,1.9240910157588968,2.017949614157519,1.9240910157588968,2.017949614157519,755925.0
2007-07-06,2.017949614157519,2.036721619923183,1.933477495451629,1.933477495451629,56464.0
2007-07-09,1.933477495451629,1.933477495451629,1.8959336031227751,1.9240910157588968,14489.0
2007-07-10,1.8959336031227751,1.9240910157588968,1.877162670179386,1.877162670179386,94686.0
2007-07-11,1.8959336031227751,1.9240910157588968,1.8959336031227751,1.9240910157588968,81448.0
2007-07-12,1.9147054896859643,1.9240910157588968,1.877162670179386,1.877162670179386,76439.0
2007-07-13,1.877162670179386,1.877162670179386,1.8349261340165413,1.8349261340165413,53510.0
2007-07-16,1.830233370980075,1.9240910157588968,1.830233370980075,1.877162670179386,130860.0
2007-07-17,1.877162670179386,1.9240910157588968,1.8583907836161968,1.8583907836161968,31816.0
2007-07-18,1.9240910157588968,1.9240910157588968,1.877162670179386,1.877162670179386,34381.0
2007-07-19,1.877162670179386,1.9616349080877515,1.877162670179386,1.9240910157588968,48842.0
2007-07-20,1.9240910157588968,1.9240910157588968,1.8490052575432645,1.905320082815508,55912.0
2007-07-23,1.905320082815508,1.905320082815508,1.830233370980075,1.8490052575432645,29048.0
2007-07-24,1.8490052575432645,1.877162670179386,1.830233370980075,1.877162670179386,159874.0
2007-07-25,1.9240910157588968,1.9240910157588968,1.8490052575432645,1.877162670179386,44883.0
2007-07-26,1.877162670179386,1.9240910157588968,1.877162670179386,1.877162670179386,16868.0
2007-07-27,1.7551466591446423,1.8959336031227751,1.7551466591446423,1.792690551473496,70314.0
2007-07-30,1.792690551473496,1.877162670179386,1.7363747725814531,1.8583907836161968,110799.0
2007-07-31,1.877162670179386,1.8959336031227751,1.877162670179386,1.8959336031227751,3728.0
2007-08-01,1.877162670179386,1.886548196252318,1.830233370980075,1.830233370980075,17631.0
2007-08-02,1.830233370980075,1.877162670179386,1.7551466591446423,1.783304071780764,31002.0
2007-08-03,1.877162670179386,1.8959336031227751,1.8490052575432645,1.8959336031227751,226817.0
2007-08-06,1.830233370980075,1.8677761904866543,1.7457612522741854,1.8490052575432645,62742.0
2007-08-07,1.792690551473496,1.8396187778505315,1.6894464270019425,1.8396187778505315,39761.0
2007-08-08,1.8490052575432645,1.8490052575432645,1.7645321852175748,1.820847964109618,23973.0
2007-08-09,1.8020759583439532,1.8396187778505315,1.7363747725814531,1.8396187778505315,27573.0
2007-08-10,1.820847964109618,1.830233370980075,1.773918545707832,1.830233370980075,43196.0
2007-08-13,1.783304071780764,1.783304071780764,1.7363747725814531,1.7504538961081766,59143.0
2007-08-14,1.7504538961081766,1.7551466591446423,1.726989246508521,1.7551466591446423,35222.0
2007-08-15,1.726989246508521,1.7551466591446423,1.6894464270019425,1.6894464270019425,86866.0
2007-08-16,1.5439657663675437,1.5486584102015346,1.2107698161755012,1.4454153585522558,140228.0
2007-08-17,1.5017301838244987,1.576815822837656,1.4548008846251876,1.576815822837656,50925.0
2007-08-20,1.5955878286033205,1.6331316017296993,1.576815822837656,1.6331316017296993,143544.0
2007-08-21,1.6331316017296993,1.6331316017296993,1.576815822837656,1.5955878286033205,70101.0
2007-08-22,1.5955878286033205,1.61435971516651,1.5486584102015346,1.5955878286033205,90892.0
2007-08-23,1.5815095394939225,1.5955878286033205,1.5392730033310775,1.5486584102015346,22305.0
2007-08-24,1.5486584102015346,1.5955878286033205,1.5486584102015346,1.5955878286033205,25036.0
2007-08-27,1.5486584102015346,1.5862023025303884,1.520501116767888,1.5862023025303884,28134.0
2007-08-28,1.5862023025303884,1.5862023025303884,1.576815822837656,1.576815822837656,36178.0
2007-08-29,1.567430415967199,1.567430415967199,1.4548008846251876,1.5017301838244987,197991.0
2007-08-30,1.5017301838244987,1.5017301838244987,1.4735727711883773,1.4735727711883773,61809.0
2007-08-31,1.5111155906949558,1.5111155906949558,1.4548008846251876,1.5111155906949558,106002.0
2007-09-03,1.5111155906949558,1.5298875964606202,1.468879054532111,1.5298875964606202,6432.0
2007-09-04,1.5017301838244987,1.5017301838244987,1.468879054532111,1.468879054532111,47317.0
2007-09-05,1.5955878286033205,1.5955878286033205,1.4735727711883773,1.4829581780588343,111751.0
2007-09-06,1.5017301838244987,1.5486584102015346,1.4829581780588343,1.5017301838244987,135670.0
2007-09-07,1.5392730033310775,1.5392730033310775,1.4876509410953005,1.4876509410953005,54365.0
2007-09-10,1.4829581780588343,1.4829581780588343,1.4266434719890664,1.4266434719890664,59998.0
2007-09-11,1.4735727711883773,1.4735727711883773,1.4360288788595237,1.4735727711883773,32796.0
2007-09-12,1.464186291495645,1.4735727711883773,1.4313361158230573,1.4313361158230573,28156.0
2007-09-13,1.4735727711883773,1.4829581780588343,1.4735727711883773,1.4735727711883773,32920.0
2007-09-14,1.4735727711883773,1.4735727711883773,1.4454153585522558,1.459493528459179,23266.0
2007-09-17,1.4360288788595237,1.4923437041317666,1.4266434719890664,1.4829581780588343,51294.0
2007-09-18,1.4829581780588343,1.520501116767888,1.4548008846251876,1.520501116767888,104940.0
2007-09-19,1.520501116767888,1.520501116767888,1.464186291495645,1.4735727711883773,42226.0
2007-09-20,1.4829581780588343,1.5017301838244987,1.464186291495645,1.464186291495645,37075.0
2007-09-21,1.4829581780588343,1.5017301838244987,1.464186291495645,1.464186291495645,23012.0
2007-09-24,1.464186291495645,1.4735727711883773,1.4548008846251876,1.4735727711883773,5326.0
2007-09-25,1.4735727711883773,1.520501116767888,1.4548008846251876,1.4548008846251876,164513.0
2007-09-26,1.4735727711883773,1.4829581780588343,1.464186291495645,1.4735727711883773,84162.0
2007-09-27,1.4829581780588343,1.5017301838244987,1.4735727711883773,1.4829581780588343,121125.0
2007-09-28,1.5017301838244987,1.520501116767888,1.4876509410953005,1.5017301838244987,113726.0
2007-10-01,1.4735727711883773,1.4735727711883773,1.4548008846251876,1.464186291495645,14915.0
2007-10-02,1.4548008846251876,1.4548008846251876,1.4360288788595237,1.4548008846251876,57032.0
2007-10-03,1.4360288788595237,1.4548008846251876,1.4266434719890664,1.4266434719890664,22905.0
2007-10-04,1.4548008846251876,1.4548008846251876,1.3890995796602126,1.407871466223402,105070.0
2007-10-05,1.3890995796602126,1.4266434719890664,1.3890995796602126,1.4266434719890664,135262.0
2007-10-08,1.4266434719890664,1.4548008846251876,1.407871466223402,1.4219507089526002,36944.0
2007-10-09,1.4219507089526002,1.4454153585522558,1.3984860593529445,1.3984860593529445,547099.0
2007-10-10,1.4031788223894108,1.4454153585522558,1.3937932963164787,1.407871466223402,156991.0
2007-10-11,1.4454153585522558,1.4548008846251876,1.3984860593529445,1.3984860593529445,168070.0
2007-10-12,1.3890995796602126,1.3890995796602126,1.3656358836803573,1.3703286467168232,32271.0
2007-10-15,1.3609421670240909,1.3609421670240909,1.3233993475175123,1.3233993475175123,30762.0
2007-10-16,1.257699115374812,1.3515567601536338,1.2201552230459582,1.3140138214445802,200260.0
2007-10-17,1.2670845222452694,1.3703286467168232,1.2670845222452694,1.3609421670240909,18610.0
2007-10-18,1.3703286467168232,1.3703286467168232,1.3140138214445802,1.3233993475175123,93540.0
2007-10-19,1.3233993475175123,1.3609421670240909,1.3140138214445802,1.3421712340807015,66483.0
2007-10-22,1.2670845222452694,1.3140138214445802,1.2670845222452694,1.3140138214445802,40565.0
2007-10-23,1.3140138214445802,1.3327847543879694,1.24831263568208,1.24831263568208,38040.0
2007-10-24,1.2670845222452694,1.3374775174244355,1.2670845222452694,1.304627460954323,11886.0
2007-10-25,1.2764700483182014,1.2764700483182014,1.257699115374812,1.257699115374812,48687.0
2007-10-26,1.2670845222452694,1.2952419348813908,1.257699115374812,1.2952419348813908,3968.0
2007-10-29,1.2670845222452694,1.2670845222452694,1.2670845222452694,1.2670845222452694,8629.0
2007-10-30,1.257699115374812,1.2764700483182014,1.2389272288116226,1.2670845222452694,81511.0
2007-10-31,1.2670845222452694,1.3609421670240909,1.2670845222452694,1.3140138214445802,190225.0
2007-11-01,1.3140138214445802,1.3140138214445802,1.3140138214445802,1.3140138214445802,8523.0
2007-11-02,1.3140138214445802,1.3609421670240909,1.304627460954323,1.3609421670240909,81501.0
2007-11-05,1.3609421670240909,1.3890995796602126,1.3609421670240909,1.3890995796602126,42648.0
2007-11-06,1.3703286467168232,1.3703286467168232,1.3421712340807015,1.3421712340807015,4740.0
2007-11-07,1.3890995796602126,1.3890995796602126,1.3890995796602126,1.3890995796602126,2130.0
2007-11-08,1.3890995796602126,1.3890995796602126,1.3374775174244355,1.3609421670240909,88958.0
2007-11-09,1.3703286467168232,1.3890995796602126,1.3703286467168232,1.3890995796602126,63922.0
2007-11-12,1.3844068166237466,1.3844068166237466,1.3609421670240909,1.3609421670240909,111971.0
2007-11-13,1.3609421670240909,1.3656358836803573,1.2999346979178568,1.2999346979178568,29724.0
2007-11-14,1.3421712340807015,1.3421712340807015,1.2952419348813908,1.2952419348813908,18792.0
2007-11-15,1.2858565280109335,1.2858565280109335,1.2670845222452694,1.2670845222452694,12636.0
2007-11-16,1.2670845222452694,1.2670845222452694,1.2670845222452694,1.2670845222452694,4261.0
2007-11-19,1.3421712340807015,1.5017301838244987,1.3421712340807015,1.4829581780588343,63230.0
2007-11-20,1.4454153585522558,1.4454153585522558,1.407871466223402,1.407871466223402,89065.0
2007-11-21,1.3984860593529445,1.3984860593529445,1.3327847543879694,1.3327847543879694,51526.0
2007-11-22,1.3233993475175123,1.3233993475175123,1.2764700483182014,1.3140138214445802,16417.0
2007-11-23,1.2858565280109335,1.304627460954323,1.2764700483182014,1.2764700483182014,23940.0
2007-11-26,1.2858565280109335,1.2858565280109335,1.253005398718546,1.253005398718546,28765.0
2007-11-27,1.253005398718546,1.253005398718546,1.2201552230459582,1.2295407491188903,125680.0
2007-11-28,1.257699115374812,1.257699115374812,1.257699115374812,1.257699115374812,1065.0
2007-11-29,1.257699115374812,1.2670845222452694,1.2201552230459582,1.257699115374812,34552.0
2007-11-30,1.257699115374812,1.2764700483182014,1.257699115374812,1.2764700483182014,31470.0
2007-12-03,1.257699115374812,1.257699115374812,1.257699115374812,1.257699115374812,52203.0
2007-12-04,1.257699115374812,1.257699115374812,1.24831263568208,1.257699115374812,78295.0
2007-12-05,1.2811628113546674,1.2811628113546674,1.24831263568208,1.24831263568208,0.0
2007-12-06,1.257699115374812,1.257699115374812,1.257699115374812,1.257699115374812,0.0
2007-12-07,1.257699115374812,1.257699115374812,1.257699115374812,1.257699115374812,0.0
2007-12-10,1.257699115374812,1.257699115374812,1.2013833364827688,1.2201552230459582,73423.0
2007-12-11,1.2201552230459582,1.2342344657751567,1.1919978104098368,1.2201552230459582,53462.0
2007-12-12,1.2013833364827688,1.2201552230459582,1.1826124035393797,1.2201552230459582,67107.0
2007-12-13,1.2295407491188903,1.2858565280109335,1.2013833364827688,1.2013833364827688,77105.0
2007-12-14,1.2013833364827688,1.2811628113546674,1.2013833364827688,1.2107698161755012,171312.0
2007-12-17,1.2201552230459582,1.2670845222452694,1.2107698161755012,1.2107698161755012,39632.0
2007-12-18,1.2623918784112784,1.2670845222452694,1.1826124035393797,1.2201552230459582,180048.0
2007-12-19,1.2013833364827688,1.2013833364827688,1.1826124035393797,1.1826124035393797,27699.0
2007-12-20,1.1919978104098368,1.1919978104098368,1.1919978104098368,1.1919978104098368,5326.0
2007-12-21,1.1826124035393797,1.2201552230459582,1.1732259238466471,1.2201552230459582,69652.0
2007-12-24,1.1826124035393797,1.1826124035393797,1.1779196405029135,1.1779196405029135,10174.0
2007-12-27,1.1826124035393797,1.1826124035393797,1.1826124035393797,1.1826124035393797,159.0
2007-12-28,1.1873051665758456,1.1873051665758456,1.1873051665758456,1.1873051665758456,398066.0
2007-12-31,1.1873051665758456,1.2013833364827688,1.1873051665758456,1.2013833364827688,11186.0
2008-01-02,1.1873051665758456,1.1873051665758456,1.1873051665758456,1.1873051665758456,10121.0
2008-01-03,1.1826124035393797,1.1826124035393797,1.1544549909032584,1.1544549909032584,40803.0
2008-01-04,1.1544549909032584,1.1544549909032584,1.1169110985744044,1.1169110985744044,141701.0
2008-01-07,1.107525691703947,1.1169110985744044,1.0793682790678256,1.0793682790678256,41682.0
2008-01-08,1.0840610421042918,1.0887538051407577,1.0793682790678256,1.0793682790678256,54334.0
2008-01-09,1.1169110985744044,1.1779196405029135,1.1169110985744044,1.1779196405029135,56944.0
2008-01-10,1.1732259238466471,1.1779196405029135,1.1544549909032584,1.1544549909032584,18138.0
2008-01-11,1.1544549909032584,1.1544549909032584,1.0793682790678256,1.0793682790678256,11047.0
2008-01-14,1.0793682790678256,1.0793682790678256,1.0324389798685147,1.0418243867389718,68967.0
2008-01-15,1.051210866431704,1.051210866431704,1.0418243867389718,1.0418243867389718,89581.0
2008-01-16,1.0324389798685147,1.0324389798685147,0.9479668015613876,0.985509680669204,53421.0
2008-01-17,0.985509680669204,0.985509680669204,0.938581335089693,0.938581335089693,111642.0
2008-01-18,0.985509680669204,1.0324389798685147,0.891652035890382,0.9198093889252662,25369.0
2008-01-21,0.8447227366910711,0.938581335089693,0.8447227366910711,0.891652035890382,62371.0
2008-01-22,0.891652035890382,0.891652035890382,0.6757783800768169,0.703935733111701,136068.0
2008-01-23,0.7977933778905226,0.8541081435615282,0.7508650919122494,0.8306445071829104,329755.0
2008-01-24,0.8306445071829104,0.8447227366910711,0.807179857583255,0.8212580274901782,141116.0
2008-01-25,0.891652035890382,0.9198093889252662,0.8447227366910711,0.9151166854900376,134663.0
2008-01-29,0.891652035890382,0.9198093889252662,0.8447227366910711,0.891652035890382,46800.0
2008-01-30,0.9198093889252662,0.9198093889252662,0.9198093889252662,0.9198093889252662,532.0
2008-01-31,0.9291948553969608,0.9291948553969608,0.8447227366910711,0.891652035890382,101513.0
2008-02-01,0.8634946232542605,0.891652035890382,0.8447227366910711,0.891652035890382,44319.0
2008-02-04,0.8447227366910711,0.9057302057973052,0.7977933778905226,0.8634946232542605,43088.0
2008-02-05,0.891652035890382,0.891652035890382,0.858801919819032,0.858801919819032,17429.0
2008-02-06,0.8447227366910711,0.8447227366910711,0.8259507905266442,0.8259507905266442,20923.0
2008-02-07,0.8259507905266442,0.8447227366910711,0.7977933778905226,0.7977933778905226,65008.0
2008-02-08,0.807179857583255,0.8447227366910711,0.7977933778905226,0.8306445071829104,10477.0
2008-02-11,0.807179857583255,0.8165653240549496,0.7696360248556386,0.8165653240549496,95468.0
2008-02-12,0.7931006744552941,0.7931006744552941,0.7696360248556386,0.7696360248556386,14915.0
2008-02-13,0.8212580274901782,0.8259507905266442,0.7790224449471335,0.7790224449471335,251517.0
2008-02-14,0.7790224449471335,0.7790224449471335,0.7696360248556386,0.7790224449471335,43949.0
2008-02-15,0.7696360248556386,0.7696360248556386,0.7508650919122494,0.7508650919122494,23185.0
2008-02-18,0.7414786122195172,0.7414786122195172,0.7320931457478225,0.7414786122195172,55399.0
2008-02-19,0.7227076792761279,0.7931006744552941,0.7227076792761279,0.7837152079835995,223407.0
2008-02-20,0.7931006744552941,0.8165653240549496,0.7837152079835995,0.7837152079835995,170779.0
2008-02-21,0.7977933778905226,0.807179857583255,0.7602505583839441,0.807179857583255,14915.0
2008-02-22,0.807179857583255,0.807179857583255,0.807179857583255,0.807179857583255,3302.0
2008-02-25,0.807179857583255,0.807179857583255,0.7790224449471335,0.7790224449471335,19709.0
2008-02-26,0.807179857583255,0.807179857583255,0.7837152079835995,0.7837152079835995,15032.0
2008-02-27,0.7837152079835995,0.788407911418828,0.7790224449471335,0.7790224449471335,26314.0
2008-02-28,0.7977933778905226,0.8024861409269888,0.7696360248556386,0.7790224449471335,25675.0
2008-02-29,0.788407911418828,0.7931006744552941,0.7508650919122494,0.7931006744552941,10231.0
2008-03-03,0.7931006744552941,0.7931006744552941,0.7227076792761279,0.7227076792761279,48261.0
2008-03-04,0.7227076792761279,0.7414786122195172,0.7227076792761279,0.7414786122195172,23114.0
2008-03-05,0.7227076792761279,0.7696360248556386,0.7227076792761279,0.7367859087842885,53508.0
2008-03-06,0.7602505583839441,0.7602505583839441,0.7461713156547457,0.7602505583839441,3415.0
2008-03-07,0.7602505583839441,0.7602505583839441,0.7508650919122494,0.7508650919122494,40386.0
2008-03-10,0.7508650919122494,0.7508650919122494,0.7414786122195172,0.7414786122195172,1355.0
2008-03-11,0.708628496148167,0.7414786122195172,0.703935733111701,0.7414786122195172,33293.0
2008-03-12,0.7414786122195172,0.7508650919122494,0.65700643391239,0.7508650919122494,81580.0
2008-03-13,0.7414786122195172,0.7414786122195172,0.65700643391239,0.65700643391239,12495.0
2008-03-14,0.703935733111701,0.703935733111701,0.6663919003840847,0.703935733111701,7433.0
2008-03-17,0.6663919003840847,0.6945493130202062,0.65700643391239,0.6945493130202062,88053.0
2008-03-18,0.65700643391239,0.6945493130202062,0.6382344877479631,0.6945493130202062,78105.0
2008-03-19,0.6945493130202062,0.6945493130202062,0.65700643391239,0.65700643391239,38651.0
2008-03-20,0.6476209674406954,0.65700643391239,0.5631487891335683,0.5631487891335683,46745.0
2008-03-25,0.5913062017696898,0.6100771347130791,0.5678415521700344,0.5678415521700344,302594.0
2008-03-26,0.5631487891335683,0.6382344877479631,0.5631487891335683,0.6006916682413844,35080.0
2008-03-27,0.6006916682413844,0.6006916682413844,0.6006916682413844,0.6006916682413844,14915.0
2008-03-28,0.6006916682413844,0.6006916682413844,0.5631487891335683,0.5631487891335683,71190.0
2008-03-31,0.5537623690420735,0.5537623690420735,0.525604956405952,0.5349904228776466,50528.0
2008-04-01,0.5443769025703789,0.5631487891335683,0.5302976598411806,0.5443769025703789,54501.0
2008-04-02,0.5396841395339128,0.5631487891335683,0.5302976598411806,0.5349904228776466,193898.0
2008-04-03,0.525604956405952,0.525604956405952,0.4786756274060222,0.4974475735704492,186456.0
2008-04-04,0.5209121933694859,0.5209121933694859,0.4786756274060222,0.5209121933694859,491145.0
2008-04-07,0.5866124851134237,0.6006916682413844,0.5443769025703789,0.5631487891335683,4971238.0
2008-04-08,0.5631487891335683,0.6006916682413844,0.5443769025703789,0.5631487891335683,191661.0
2008-04-09,0.6382344877479631,0.65700643391239,0.6194636144058113,0.6382344877479631,142969.0
2008-04-10,0.6288490212762685,0.6335417843127346,0.6194636144058113,0.6194636144058113,27541.0
2008-04-11,0.6194636144058113,0.6476209674406954,0.577227018641729,0.6194636144058113,169821.0
2008-04-14,0.605384371676613,0.6194636144058113,0.5678415521700344,0.6194636144058113,50789.0
2008-04-15,0.5819197220769575,0.5819197220769575,0.5819197220769575,0.5819197220769575,23374.0
2008-04-16,0.5819197220769575,0.5866124851134237,0.5819197220769575,0.5819197220769575,53605.0
2008-04-17,0.5913062017696898,0.6288490212762685,0.577227018641729,0.5913062017696898,764717.0
2008-04-18,0.6147698381483077,0.65700643391239,0.6147698381483077,0.6476209674406954,129560.0
2008-04-21,0.6757783800768169,0.7602505583839441,0.6757783800768169,0.703935733111701,79679.0
2008-04-22,0.6851638465485116,0.6851638465485116,0.6757783800768169,0.6757783800768169,275989.0
2008-04-23,0.6757783800768169,0.6757783800768169,0.6663919003840847,0.6663919003840847,69249.0
2008-04-24,0.6663919003840847,0.6757783800768169,0.6523137304771615,0.65700643391239,73204.0
2008-04-28,0.6898565499837401,0.7133211995833956,0.6898565499837401,0.7133211995833956,95074.0
2008-04-29,0.7367859087842885,0.7367859087842885,0.6898565499837401,0.6898565499837401,58494.0
2008-04-30,0.6898565499837401,0.6898565499837401,0.6898565499837401,0.6898565499837401,10062.0
2008-05-01,0.6898565499837401,0.6898565499837401,0.6898565499837401,0.6898565499837401,372.0
2008-05-02,0.6851638465485116,0.6898565499837401,0.6757783800768169,0.6898565499837401,20774.0
2008-05-05,0.6945493130202062,0.703935733111701,0.6851638465485116,0.6851638465485116,100678.0
2008-05-06,0.6945493130202062,0.703935733111701,0.6851638465485116,0.6851638465485116,61259.0
2008-05-07,0.6945493130202062,0.703935733111701,0.6945493130202062,0.703935733111701,12385.0
2008-05-08,0.6851638465485116,0.6851638465485116,0.6851638465485116,0.6851638465485116,10653.0
2008-05-09,0.6898565499837401,0.6898565499837401,0.65700643391239,0.65700643391239,108135.0
2008-05-12,0.6382344877479631,0.6476209674406954,0.6100771347130791,0.6288490212762685,132362.0
2008-05-13,0.6476209674406954,0.703935733111701,0.6476209674406954,0.6992430296764723,44319.0
2008-05-14,0.6992430296764723,0.6992430296764723,0.65700643391239,0.661699196948856,55932.0
2008-05-15,0.661699196948856,0.703935733111701,0.6100771347130791,0.6100771347130791,158047.0
2008-05-16,0.65700643391239,0.6710856170403509,0.6382344877479631,0.6710856170403509,536944.0
2008-05-19,0.6757783800768169,0.6851638465485116,0.6757783800768169,0.6851638465485116,36340.0
2008-05-20,0.6851638465485116,0.703935733111701,0.6663919003840847,0.6851638465485116,103203.0
2008-05-21,0.7227076792761279,0.7227076792761279,0.7133211995833956,0.7227076792761279,34887.0
2008-05-22,0.7180139626198616,0.7508650919122494,0.7133211995833956,0.7133211995833956,46130.0
2008-05-23,0.7320931457478225,0.7320931457478225,0.703935733111701,0.7133211995833956,59448.0
2008-05-26,0.7508650919122494,0.7508650919122494,0.7133211995833956,0.7320931457478225,15045.0
2008-05-27,0.7180139626198616,0.7180139626198616,0.65700643391239,0.6663919003840847,98014.0
2008-05-28,0.703935733111701,0.703935733111701,0.6851638465485116,0.6851638465485116,1992.0
2008-05-29,0.6710856170403509,0.703935733111701,0.6663919003840847,0.6898565499837401,15053.0
2008-05-30,0.6663919003840847,0.6851638465485116,0.6663919003840847,0.6851638465485116,20242.0
2008-06-02,0.703935733111701,0.7977933778905226,0.703935733111701,0.7696360248556386,185162.0
2008-06-03,0.7977933778905226,0.8165653240549496,0.7977933778905226,0.8165653240549496,49273.0
2008-06-04,0.8165653240549496,0.8165653240549496,0.7696360248556386,0.8165653240549496,53142.0
2008-06-05,0.8634946232542605,0.9291948553969608,0.8447227366910711,0.8634946232542605,97481.0
2008-06-06,0.8634946232542605,0.9198093889252662,0.8634946232542605,0.9151166854900376,56472.0
2008-06-10,0.8822655561976498,0.9151166854900376,0.8728800897259551,0.9151166854900376,7990.0
2008-06-11,0.938581335089693,1.1732259238466471,0.938581335089693,1.0793682790678256,217841.0
2008-06-12,1.107525691703947,1.1169110985744044,0.985509680669204,0.985509680669204,103765.0
2008-06-13,0.985509680669204,1.0793682790678256,0.985509680669204,1.051210866431704,109009.0
2008-06-16,1.0746755160313597,1.0746755160313597,1.0605963925046362,1.0746755160313597,223896.0
2008-06-17,1.051210866431704,1.0840610421042918,1.0324389798685147,1.0699817993750933,20615.0
2008-06-18,1.0418243867389718,1.051210866431704,0.9948961007606986,1.0418243867389718,74252.0
2008-06-19,1.0136670933053251,1.0418243867389718,0.985509680669204,1.004281567232393,46962.0
2008-06-20,1.004281567232393,1.004281567232393,0.938581335089693,0.985509680669204,46983.0
2008-06-23,0.938581335089693,0.938581335089693,0.807179857583255,0.9057302057973052,98256.0
2008-06-24,0.8447227366910711,0.8728800897259551,0.8259507905266442,0.8541081435615282,34198.0
2008-06-25,0.8541081435615282,0.8541081435615282,0.8306445071829104,0.8306445071829104,29138.0
2008-06-26,0.8447227366910711,0.9151166854900376,0.8447227366910711,0.8541081435615282,48420.0
2008-06-27,0.8822655561976498,0.8822655561976498,0.8447227366910711,0.8447227366910711,35104.0
2008-06-30,0.8541081435615282,0.9198093889252662,0.8447227366910711,0.8541081435615282,53908.0
2008-07-01,0.8541081435615282,0.8728800897259551,0.8447227366910711,0.8447227366910711,37075.0
2008-07-02,0.8494154401262997,0.8541081435615282,0.8353372702193765,0.8353372702193765,37390.0
2008-07-03,0.8353372702193765,0.8541081435615282,0.807179857583255,0.8541081435615282,50605.0
2008-07-04,0.891652035890382,0.891652035890382,0.8447227366910711,0.8447227366910711,42724.0
2008-07-07,0.8447227366910711,0.8541081435615282,0.8447227366910711,0.8541081435615282,396485.0
2008-07-08,0.8447227366910711,0.8447227366910711,0.8353372702193765,0.8447227366910711,54616.0
2008-07-09,0.8728800897259551,0.8728800897259551,0.8447227366910711,0.8447227366910711,87174.0
2008-07-10,0.891652035890382,0.9198093889252662,0.8822655561976498,0.9198093889252662,18185.0
2008-07-11,0.891652035890382,0.891652035890382,0.8447227366910711,0.8447227366910711,20746.0
2008-07-14,0.8634946232542605,0.8634946232542605,0.8447227366910711,0.8447227366910711,46876.0
2008-07-15,0.8447227366910711,0.8447227366910711,0.8447227366910711,0.8447227366910711,13317.0
2008-07-16,0.8728800897259551,1.0324389798685147,0.8447227366910711,0.99020339732547,127594.0
2008-07-17,0.985509680669204,0.9948961007606986,0.938581335089693,0.99020339732547,40271.0
2008-07-18,0.99020339732547,1.051210866431704,0.9667387477258144,1.051210866431704,16714.0
2008-07-21,1.051210866431704,1.206077053139035,1.051210866431704,1.1732259238466471,68135.0
2008-07-22,1.1262975782671365,1.1356831043400688,1.1262975782671365,1.1262975782671365,52115.0
2008-07-23,1.1262975782671365,1.1685331608101812,1.1262975782671365,1.1685331608101812,56650.0
2008-07-24,1.145068511210526,1.145068511210526,1.145068511210526,1.145068511210526,75528.0
2008-07-25,1.0605963925046362,1.0605963925046362,0.9573522680330822,1.0418243867389718,95718.0
2008-07-28,0.985509680669204,0.985509680669204,0.985509680669204,0.985509680669204,7899.0
2008-07-29,1.0324389798685147,1.0324389798685147,1.0324389798685147,1.0324389798685147,5326.0
2008-07-30,1.0699817993750933,1.0793682790678256,0.9714314511610432,1.0089743302688592,153242.0
2008-07-31,1.0183608099615915,1.0183608099615915,0.9667387477258144,1.004281567232393,56997.0
2008-08-01,1.0793682790678256,1.0793682790678256,0.9667387477258144,0.9667387477258144,0.0
2008-08-04,1.004281567232393,1.004281567232393,1.004281567232393,1.004281567232393,2130.0
2008-08-05,0.9667387477258144,0.9995888637971646,0.9667387477258144,0.9948961007606986,99639.0
2008-08-06,1.0699817993750933,1.1262975782671365,1.051210866431704,1.1262975782671365,90343.0
2008-08-07,1.1262975782671365,1.2248479860824244,1.12160386161087,1.2201552230459582,281728.0
2008-08-08,1.1732259238466471,1.1826124035393797,1.0418243867389718,1.1685331608101812,235771.0
2008-08-11,1.1638405169761905,1.1638405169761905,1.0840610421042918,1.0887538051407577,51189.0
2008-08-12,1.1685331608101812,1.2201552230459582,1.1685331608101812,1.196690573446303,86448.0
2008-08-13,1.196690573446303,1.196690573446303,1.145068511210526,1.1732259238466471,479764.0
2008-08-14,1.196690573446303,1.2201552230459582,1.196690573446303,1.2107698161755012,16023.0
2008-08-15,1.2201552230459582,1.2670845222452694,1.2107698161755012,1.2389272288116226,276320.0
2008-08-18,1.2201552230459582,1.257699115374812,1.2154624600094923,1.2154624600094923,90446.0
2008-08-19,1.2013833364827688,1.2201552230459582,1.2013833364827688,1.2107698161755012,208585.0
2008-08-20,1.2107698161755012,1.2201552230459582,1.1826124035393797,1.2013833364827688,10227.0
2008-08-21,1.2201552230459582,1.2201552230459582,1.2013833364827688,1.2154624600094923,25569.0
2008-08-22,1.2107698161755012,1.2107698161755012,1.145068511210526,1.1732259238466471,33213.0
2008-08-25,1.206077053139035,1.2670845222452694,1.1732259238466471,1.2201552230459582,128029.0
2008-08-26,1.2201552230459582,1.2201552230459582,1.1873051665758456,1.2107698161755012,16404.0
2008-08-27,1.2107698161755012,1.2670845222452694,1.2107698161755012,1.2295407491188903,914947.0
2008-08-28,1.2248479860824244,1.2248479860824244,1.2201552230459582,1.2248479860824244,32334.0
2008-08-29,1.2201552230459582,1.2248479860824244,1.1919978104098368,1.1919978104098368,34204.0
2008-09-01,1.1919978104098368,1.1919978104098368,1.145068511210526,1.1919978104098368,54710.0
2008-09-02,1.1732259238466471,1.1732259238466471,1.1403757481740595,1.1544549909032584,23777.0
2008-09-03,1.1544549909032584,1.2107698161755012,1.1403757481740595,1.1544549909032584,14190.0
2008-09-04,1.1403757481740595,1.1544549909032584,1.1262975782671365,1.1262975782671365,186729.0
2008-09-05,1.1262975782671365,1.1262975782671365,0.9573522680330822,1.0652891555411024,122440.0
2008-09-08,1.196690573446303,1.206077053139035,1.159147753939724,1.159147753939724,66137.0
2008-09-09,1.196690573446303,1.196690573446303,1.1732259238466471,1.1732259238466471,237438.0
2008-09-10,1.1638405169761905,1.2013833364827688,1.1638405169761905,1.196690573446303,29937.0
2008-09-11,1.1732259238466471,1.1919978104098368,1.1732259238466471,1.1826124035393797,57530.0
2008-09-12,1.1826124035393797,1.2013833364827688,1.1826124035393797,1.2013833364827688,7084.0
2008-09-15,1.1826124035393797,1.1826124035393797,1.1309903413036029,1.1309903413036029,17443.0
2008-09-16,1.1169110985744044,1.1169110985744044,1.0699817993750933,1.0699817993750933,11037.0
2008-09-17,1.0699817993750933,1.1122184547404133,1.0699817993750933,1.0793682790678256,106287.0
2008-09-18,1.051210866431704,1.1122184547404133,1.051210866431704,1.0699817993750933,82389.0
2008-09-19,1.0699817993750933,1.1169110985744044,1.051210866431704,1.107525691703947,108887.0
2008-09-22,1.107525691703947,1.145068511210526,1.107525691703947,1.145068511210526,18515.0
2008-09-23,1.145068511210526,1.145068511210526,1.145068511210526,1.145068511210526,18723.0
2008-09-24,1.0887538051407577,1.1262975782671365,1.0887538051407577,1.1262975782671365,17365.0
2008-09-25,1.0887538051407577,1.1356831043400688,1.0887538051407577,1.1356831043400688,6818.0
2008-09-26,1.145068511210526,1.1826124035393797,1.145068511210526,1.1732259238466471,47540.0
2008-09-29,1.2201552230459582,1.2201552230459582,1.1356831043400688,1.1356831043400688,16795.0
2008-09-30,1.107525691703947,1.107525691703947,0.985509680669204,1.0324389798685147,124626.0
2008-10-01,1.046518222597713,1.0981401656310152,1.0324389798685147,1.0981401656310152,40004.0
2008-10-02,1.0981401656310152,1.1262975782671365,1.0324389798685147,1.051210866431704,10600.0
2008-10-03,1.051210866431704,1.051210866431704,1.051210866431704,1.051210866431704,639.0
2008-10-06,1.051210866431704,1.051210866431704,0.985509680669204,0.985509680669204,35626.0
2008-10-07,0.9667387477258144,0.9808169176327378,0.891652035890382,0.9808169176327378,83437.0
2008-10-08,0.891652035890382,0.910423982054809,0.7977933778905226,0.8447227366910711,119027.0
2008-10-09,0.8306445071829104,0.8541081435615282,0.807179857583255,0.8447227366910711,70927.0
2008-10-10,0.7977933778905226,0.7977933778905226,0.7508650919122494,0.7790224449471335,50372.0
2008-10-13,0.7790224449471335,0.9338876184334268,0.7790224449471335,0.9338876184334268,29031.0
2008-10-14,0.9338876184334268,0.9338876184334268,0.7977933778905226,0.8447227366910711,15874.0
2008-10-15,0.8822655561976498,0.9010375023620768,0.8775728527624213,0.9010375023620768,9162.0
2008-10-16,0.8447227366910711,0.8447227366910711,0.7790224449471335,0.8259507905266442,23811.0
2008-10-17,0.8447227366910711,0.8447227366910711,0.7555577953474779,0.7790224449471335,19531.0
2008-10-20,0.7790224449471335,0.8447227366910711,0.7790224449471335,0.8447227366910711,22079.0
2008-10-21,0.8447227366910711,0.891652035890382,0.8447227366910711,0.891652035890382,2387.0
2008-10-22,0.8634946232542605,0.8634946232542605,0.8259507905266442,0.8259507905266442,27838.0
2008-10-23,0.7931006744552941,0.8259507905266442,0.7790224449471335,0.8259507905266442,6392.0
2008-10-24,0.8259507905266442,0.8259507905266442,0.8259507905266442,0.8259507905266442,32027.0
2008-10-27,0.7790224449471335,0.8447227366910711,0.7790224449471335,0.8447227366910711,19176.0
2008-10-28,0.807179857583255,0.807179857583255,0.7837152079835995,0.7837152079835995,75703.0
2008-10-29,0.807179857583255,0.8259507905266442,0.807179857583255,0.8259507905266442,9588.0
2008-10-30,0.8259507905266442,0.8447227366910711,0.8259507905266442,0.8447227366910711,82790.0
2008-10-31,0.8447227366910711,0.8447227366910711,0.8447227366910711,0.8447227366910711,3856.0
2008-11-03,0.9010375023620768,0.9010375023620768,0.9010375023620768,0.9010375023620768,1278.0
2008-11-04,0.9010375023620768,0.938581335089693,0.9010375023620768,0.938581335089693,41762.0
2008-11-05,0.985509680669204,0.985509680669204,0.9761242141975092,0.985509680669204,20987.0
2008-11-06,1.0324389798685147,1.0324389798685147,0.938581335089693,0.9761242141975092,16976.0
2008-11-07,0.9761242141975092,0.9761242141975092,0.9291948553969608,0.9291948553969608,20844.0
2008-11-10,1.0230535729980577,1.0230535729980577,1.0183608099615915,1.0183608099615915,2920.0
2008-11-11,0.9291948553969608,0.9808169176327378,0.9291948553969608,0.938581335089693,12251.0
2008-11-12,0.9291948553969608,0.9667387477258144,0.858801919819032,0.9667387477258144,33739.0
2008-11-13,0.938581335089693,0.9667387477258144,0.938581335089693,0.9667387477258144,7457.0
2008-11-14,0.9761242141975092,0.9761242141975092,0.891652035890382,0.891652035890382,22398.0
2008-11-17,0.891652035890382,0.938581335089693,0.8728800897259551,0.891652035890382,24503.0
2008-11-18,0.9198093889252662,0.9198093889252662,0.8259507905266442,0.8259507905266442,133485.0
2008-11-19,0.807179857583255,0.807179857583255,0.7837152079835995,0.7977933778905226,36595.0
2008-11-20,0.7977933778905226,0.7977933778905226,0.7508650919122494,0.7508650919122494,20774.0
2008-11-21,0.6945493130202062,0.7977933778905226,0.6382344877479631,0.7977933778905226,63922.0
2008-11-24,0.7977933778905226,0.7977933778905226,0.7977933778905226,0.7977933778905226,10653.0
2008-11-25,0.7977933778905226,0.7977933778905226,0.7977933778905226,0.7977933778905226,39709.0
2008-11-26,0.7602505583839441,0.7602505583839441,0.7555577953474779,0.7555577953474779,15980.0
2008-11-27,0.7977933778905226,0.7977933778905226,0.7977933778905226,0.7977933778905226,3196.0
2008-11-28,0.7977933778905226,0.8259507905266442,0.7977933778905226,0.8259507905266442,21307.0
2008-12-01,0.7696360248556386,0.8259507905266442,0.7696360248556386,0.8259507905266442,1683.0
2008-12-02,0.8212580274901782,0.8212580274901782,0.7837152079835995,0.7837152079835995,13317.0
2008-12-03,0.7649432618191726,0.7649432618191726,0.7649432618191726,0.7649432618191726,9588.0
2008-12-04,0.7696360248556386,0.7696360248556386,0.7649432618191726,0.7649432618191726,0.0
2008-12-05,0.7649432618191726,0.7696360248556386,0.7414786122195172,0.7414786122195172,46077.0
2008-12-08,0.7602505583839441,0.7602505583839441,0.7508650919122494,0.7508650919122494,0.0
2008-12-09,0.7696360248556386,0.7790224449471335,0.7414786122195172,0.7790224449471335,14166.0
2008-12-10,0.7790224449471335,0.7790224449471335,0.7790224449471335,0.7790224449471335,7613.0
2008-12-11,0.7977933778905226,0.7977933778905226,0.7508650919122494,0.7508650919122494,0.0
2008-12-12,0.7602505583839441,0.7790224449471335,0.7508650919122494,0.7790224449471335,36052.0
2008-12-15,0.788407911418828,0.788407911418828,0.7696360248556386,0.7696360248556386,14549.0
2008-12-16,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,22787.0
2008-12-17,0.7508650919122494,0.7508650919122494,0.703935733111701,0.703935733111701,39004.0
2008-12-18,0.703935733111701,0.7133211995833956,0.6663919003840847,0.7133211995833956,21587.0
2008-12-19,0.7696360248556386,0.7977933778905226,0.7696360248556386,0.7977933778905226,145487.0
2008-12-22,0.7414786122195172,0.7977933778905226,0.7414786122195172,0.7977933778905226,44281.0
2008-12-23,0.7977933778905226,0.8447227366910711,0.7977933778905226,0.8447227366910711,52600.0
2008-12-24,0.7977933778905226,0.8447227366910711,0.7977933778905226,0.8447227366910711,52600.0
2008-12-29,0.8353372702193765,0.9573522680330822,0.8353372702193765,0.938581335089693,83689.0
2008-12-30,0.938581335089693,0.938581335089693,0.938581335089693,0.938581335089693,0.0
2008-12-31,0.938581335089693,0.938581335089693,0.938581335089693,0.938581335089693,0.0
2009-01-02,0.938581335089693,0.938581335089693,0.938581335089693,0.938581335089693,0.0
2009-01-05,0.9010375023620768,0.9338876184334268,0.8447227366910711,0.9338876184334268,10263.0
2009-01-06,0.9291948553969608,0.9291948553969608,0.886959272853916,0.886959272853916,5667888.0
2009-01-07,0.891652035890382,0.910423982054809,0.8634946232542605,0.8775728527624213,13146.0
2009-01-08,0.8447227366910711,0.9198093889252662,0.8165653240549496,0.9198093889252662,27912.0
2009-01-09,0.9198093889252662,0.9198093889252662,0.8634946232542605,0.8822655561976498,5896.0
2009-01-12,0.8353372702193765,0.8822655561976498,0.8353372702193765,0.8447227366910711,45531.0
2009-01-13,0.8212580274901782,0.8728800897259551,0.8212580274901782,0.8728800897259551,10653.0
2009-01-14,0.8259507905266442,0.8634946232542605,0.8212580274901782,0.8634946232542605,21573.0
2009-01-15,0.8212580274901782,0.8212580274901782,0.8212580274901782,0.8212580274901782,106.0
2009-01-16,0.8212580274901782,0.8212580274901782,0.7602505583839441,0.7602505583839441,79477.0
2009-01-19,0.7977933778905226,0.8212580274901782,0.788407911418828,0.8212580274901782,28445.0
2009-01-20,0.8165653240549496,0.8165653240549496,0.807179857583255,0.807179857583255,40910.0
2009-01-21,0.788407911418828,0.788407911418828,0.7837152079835995,0.7837152079835995,12443.0
2009-01-22,0.7602505583839441,0.7602505583839441,0.7602505583839441,0.7602505583839441,1598.0
2009-01-23,0.7837152079835995,0.7837152079835995,0.7508650919122494,0.7508650919122494,76707.0
2009-01-27,0.7696360248556386,0.7696360248556386,0.7414786122195172,0.7508650919122494,23893.0
2009-01-28,0.7414786122195172,0.7602505583839441,0.7414786122195172,0.7508650919122494,113285.0
2009-01-29,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,207.0
2009-01-30,0.7320931457478225,0.7320931457478225,0.7227076792761279,0.7320931457478225,10653.0
2009-02-02,0.7320931457478225,0.7320931457478225,0.7320931457478225,0.7320931457478225,692.0
2009-02-03,0.7227076792761279,0.7508650919122494,0.7227076792761279,0.7508650919122494,140141.0
2009-02-04,0.7320931457478225,0.7320931457478225,0.7320931457478225,0.7320931457478225,18644.0
2009-02-05,0.7508650919122494,0.7555577953474779,0.7461713156547457,0.7461713156547457,190348.0
2009-02-06,0.7461713156547457,0.7461713156547457,0.7414786122195172,0.7414786122195172,31961.0
2009-02-09,0.7555577953474779,0.7555577953474779,0.7320931457478225,0.7320931457478225,9731.0
2009-02-10,0.7133211995833956,0.7414786122195172,0.7133211995833956,0.7414786122195172,21185.0
2009-02-11,0.7414786122195172,0.7414786122195172,0.7133211995833956,0.7133211995833956,10340.0
2009-02-12,0.7367859087842885,0.7367859087842885,0.7367859087842885,0.7367859087842885,1598.0
2009-02-13,0.7320931457478225,0.7320931457478225,0.7320931457478225,0.7320931457478225,9200.0
2009-02-16,0.7320931457478225,0.7555577953474779,0.7320931457478225,0.7555577953474779,91942.0
2009-02-17,0.7555577953474779,0.7555577953474779,0.7508650919122494,0.7508650919122494,13849.0
2009-02-18,0.7555577953474779,0.7555577953474779,0.7555577953474779,0.7555577953474779,11932.0
2009-02-19,0.7508650919122494,0.7508650919122494,0.7414786122195172,0.7414786122195172,49433.0
2009-02-20,0.7320931457478225,0.7320931457478225,0.7320931457478225,0.7320931457478225,10861.0
2009-02-23,0.7414786122195172,0.7414786122195172,0.7320931457478225,0.7414786122195172,15021.0
2009-02-24,0.7414786122195172,0.7414786122195172,0.7320931457478225,0.7320931457478225,0.0
2009-02-25,0.7414786122195172,0.7508650919122494,0.7133211995833956,0.7508650919122494,40201.0
2009-02-26,0.7320931457478225,0.7508650919122494,0.7320931457478225,0.7414786122195172,22905.0
2009-02-27,0.7508650919122494,0.7508650919122494,0.7414786122195172,0.7414786122195172,9854.0
2009-03-02,0.7414786122195172,0.7508650919122494,0.7414786122195172,0.7414786122195172,1615788.0
2009-03-03,0.7414786122195172,0.7414786122195172,0.7414786122195172,0.7414786122195172,3196.0
2009-03-04,0.7320931457478225,0.7508650919122494,0.7320931457478225,0.7508650919122494,62712.0
2009-03-05,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,117.0
2009-03-06,0.7461713156547457,0.7461713156547457,0.7133211995833956,0.7414786122195172,26624.0
2009-03-09,0.7414786122195172,0.7414786122195172,0.7414786122195172,0.7414786122195172,4261.0
2009-03-10,0.7133211995833956,0.7461713156547457,0.7133211995833956,0.7461713156547457,1384.0
2009-03-11,0.7414786122195172,0.7414786122195172,0.7414786122195172,0.7414786122195172,5859.0
2009-03-12,0.7461713156547457,0.7461713156547457,0.7461713156547457,0.7461713156547457,4261.0
2009-03-13,0.7461713156547457,0.7461713156547457,0.6945493130202062,0.7461713156547457,41011.0
2009-03-16,0.6945493130202062,0.6945493130202062,0.6945493130202062,0.6945493130202062,4261.0
2009-03-17,0.703935733111701,0.7133211995833956,0.6945493130202062,0.7133211995833956,46275.0
2009-03-18,0.6851638465485116,0.6898565499837401,0.6851638465485116,0.6898565499837401,45999.0
2009-03-19,0.7461713156547457,0.7461713156547457,0.7461713156547457,0.7461713156547457,612.0
2009-03-20,0.7461713156547457,0.7508650919122494,0.7133211995833956,0.7133211995833956,144278.0
2009-03-23,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,4261.0
2009-03-24,0.708628496148167,0.708628496148167,0.708628496148167,0.708628496148167,4003.0
2009-03-25,0.708628496148167,0.7508650919122494,0.703935733111701,0.7508650919122494,12145.0
2009-03-26,0.7977933778905226,0.7977933778905226,0.7508650919122494,0.7508650919122494,0.0
2009-03-27,0.891652035890382,0.891652035890382,0.7508650919122494,0.7508650919122494,0.0
2009-03-30,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,1896.0
2009-03-31,0.703935733111701,0.7977933778905226,0.703935733111701,0.7977933778905226,18282.0
2009-04-01,0.7977933778905226,0.7977933778905226,0.7649432618191726,0.7649432618191726,7457.0
2009-04-02,0.7696360248556386,0.7837152079835995,0.7696360248556386,0.7696360248556386,13989.0
2009-04-03,0.7602505583839441,0.7602505583839441,0.708628496148167,0.708628496148167,66745.0
2009-04-06,0.7414786122195172,0.7414786122195172,0.708628496148167,0.7227076792761279,45278.0
2009-04-07,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,8523.0
2009-04-08,0.7508650919122494,0.7508650919122494,0.703935733111701,0.703935733111701,34092.0
2009-04-09,0.7133211995833956,0.7977933778905226,0.7133211995833956,0.7508650919122494,64967.0
2009-04-14,0.7696360248556386,0.7977933778905226,0.7696360248556386,0.7743287282908672,37021.0
2009-04-15,0.7977933778905226,0.7977933778905226,0.788407911418828,0.7977933778905226,10518.0
2009-04-16,0.7977933778905226,0.7977933778905226,0.7555577953474779,0.7555577953474779,83243.0
2009-04-17,0.7555577953474779,0.7555577953474779,0.7414786122195172,0.7414786122195172,0.0
2009-04-20,0.7555577953474779,0.7555577953474779,0.7555577953474779,0.7555577953474779,157063.0
2009-04-21,0.7555577953474779,0.7555577953474779,0.7414786122195172,0.7414786122195172,21521.0
2009-04-22,0.7227076792761279,0.7227076792761279,0.7227076792761279,0.7227076792761279,10653.0
2009-04-23,0.7180139626198616,0.7180139626198616,0.7133211995833956,0.7133211995833956,4500.0
2009-04-24,0.7227076792761279,0.7367859087842885,0.7227076792761279,0.7367859087842885,10653.0
2009-04-27,0.7227076792761279,0.7414786122195172,0.7133211995833956,0.7227076792761279,36384.0
2009-04-28,0.7414786122195172,0.7414786122195172,0.6851638465485116,0.7414786122195172,34411.0
2009-04-29,0.7227076792761279,0.7461713156547457,0.7227076792761279,0.7461713156547457,13687.0
2009-04-30,0.7227076792761279,0.7227076792761279,0.6851638465485116,0.7133211995833956,42134.0
2009-05-01,0.7320931457478225,0.7367859087842885,0.7274004423125939,0.7320931457478225,57530.0
2009-05-04,0.7320931457478225,0.7320931457478225,0.7133211995833956,0.7133211995833956,5261.0
2009-05-05,0.7508650919122494,0.7602505583839441,0.7508650919122494,0.7602505583839441,51306.0
2009-05-06,0.7602505583839441,0.7696360248556386,0.7602505583839441,0.7696360248556386,53268.0
2009-05-07,0.7696360248556386,0.7696360248556386,0.7696360248556386,0.7696360248556386,42538.0
2009-05-08,0.788407911418828,0.788407911418828,0.7649432618191726,0.7649432618191726,6924.0
2009-05-11,0.7649432618191726,0.7649432618191726,0.7367859087842885,0.7367859087842885,110411.0
2009-05-12,0.7367859087842885,0.7555577953474779,0.7133211995833956,0.7133211995833956,39632.0
2009-05-13,0.7227076792761279,0.7743287282908672,0.7227076792761279,0.7227076792761279,11739.0
2009-05-14,0.7602505583839441,0.7602505583839441,0.7133211995833956,0.7227076792761279,3099291.0
2009-05-15,0.7508650919122494,0.7508650919122494,0.7133211995833956,0.7227076792761279,230580.0
2009-05-18,0.7227076792761279,0.7227076792761279,0.7227076792761279,0.7227076792761279,610247.0
2009-05-19,0.7227076792761279,0.7227076792761279,0.703935733111701,0.7133211995833956,103472.0
2009-05-20,0.7133211995833956,0.7133211995833956,0.6851638465485116,0.6851638465485116,761714.0
2009-05-21,0.6992430296764723,0.6992430296764723,0.6992430296764723,0.6992430296764723,352541.0
2009-05-22,0.7133211995833956,0.7367859087842885,0.7133211995833956,0.7367859087842885,7084.0
2009-05-25,0.7367859087842885,0.7367859087842885,0.7133211995833956,0.7133211995833956,14001.0
2009-05-26,0.7133211995833956,0.7133211995833956,0.6992430296764723,0.7133211995833956,34327.0
2009-05-27,0.703935733111701,0.703935733111701,0.6851638465485116,0.6851638465485116,30279.0
2009-05-28,0.703935733111701,0.703935733111701,0.6851638465485116,0.6851638465485116,20032.0
2009-05-29,0.6804710835120454,0.6945493130202062,0.6804710835120454,0.6804710835120454,25976.0
2009-06-01,0.6851638465485116,0.703935733111701,0.6851638465485116,0.6992430296764723,54972.0
2009-06-02,0.6945493130202062,0.6945493130202062,0.6945493130202062,0.6945493130202062,6392.0
2009-06-03,0.7227076792761279,0.7790224449471335,0.7227076792761279,0.7602505583839441,50409.0
2009-06-04,0.7367859087842885,0.7602505583839441,0.7133211995833956,0.7133211995833956,367316.0
2009-06-05,0.7790224449471335,0.7790224449471335,0.7790224449471335,0.7790224449471335,693.0
2009-06-09,0.7790224449471335,0.7931006744552941,0.7790224449471335,0.7931006744552941,34731.0
2009-06-10,0.7743287282908672,0.788407911418828,0.7743287282908672,0.788407911418828,40207.0
2009-06-11,0.788407911418828,0.788407911418828,0.7837152079835995,0.7837152079835995,5966.0
2009-06-12,0.7837152079835995,0.7837152079835995,0.7790224449471335,0.7790224449471335,148807.0
2009-06-15,0.7743287282908672,0.788407911418828,0.7743287282908672,0.7790224449471335,134248.0
2009-06-16,0.7790224449471335,0.7790224449471335,0.7696360248556386,0.7790224449471335,298529.0
2009-06-17,0.7790224449471335,0.788407911418828,0.7790224449471335,0.7790224449471335,70794.0
2009-06-18,0.788407911418828,0.788407911418828,0.7790224449471335,0.788407911418828,37951.0
2009-06-19,0.788407911418828,0.788407911418828,0.7790224449471335,0.7790224449471335,24508.0
2009-06-22,0.7696360248556386,0.7696360248556386,0.7696360248556386,0.7696360248556386,11601.0
2009-06-23,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,15485.0
2009-06-24,0.7274004423125939,0.7790224449471335,0.7227076792761279,0.7227076792761279,31518.0
2009-06-25,0.7743287282908672,0.7743287282908672,0.7180139626198616,0.7227076792761279,5849.0
2009-06-26,0.7743287282908672,0.7790224449471335,0.7367859087842885,0.7367859087842885,236887.0
2009-06-29,0.7508650919122494,0.7790224449471335,0.7274004423125939,0.7790224449471335,1541866.0
2009-06-30,0.7790224449471335,0.7790224449471335,0.7508650919122494,0.7790224449471335,238846.0
2009-07-01,0.7790224449471335,0.7790224449471335,0.7414786122195172,0.7414786122195172,1159472.0
2009-07-02,0.7508650919122494,0.7508650919122494,0.7320931457478225,0.7320931457478225,99268.0
2009-07-03,0.7508650919122494,0.7508650919122494,0.7414786122195172,0.7414786122195172,13849.0
2009-07-06,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,5326.0
2009-07-07,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.0
2009-07-08,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,6924.0
2009-07-09,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,36634.0
2009-07-10,0.7508650919122494,0.7508650919122494,0.7508650919122494,0.7508650919122494,39197.0
2009-07-13,0.7508650919122494,0.7696360248556386,0.7508650919122494,0.7555577953474779,451587.0
2009-07-14,0.7555577953474779,0.7555577953474779,0.7461713156547457,0.7461713156547457,7456.0
2009-07-15,0.7696360248556386,0.7696360248556386,0.7508650919122494,0.7555577953474779,120619.0
2009-07-16,0.7649432618191726,0.7649432618191726,0.7508650919122494,0.7508650919122494,32548.0
2009-07-17,0.7508650919122494,0.7743287282908672,0.7508650919122494,0.7743287282908672,13274.0
2009-07-20,0.7696360248556386,0.7743287282908672,0.7461713156547457,0.7743287282908672,81751.0
2009-07-21,0.7790224449471335,0.8259507905266442,0.7790224449471335,0.8118725610184835,142283.0
2009-07-22,0.8259507905266442,0.910423982054809,0.8259507905266442,0.910423982054809,172285.0
2009-07-23,0.9291948553969608,0.985509680669204,0.9198093889252662,0.938581335089693,483089.0
2009-07-24,0.9573522680330822,0.985509680669204,0.9573522680330822,0.9761242141975092,128163.0
2009-07-27,1.004281567232393,1.0230535729980577,0.9432740981261588,0.985509680669204,122575.0
2009-07-28,0.985509680669204,0.985509680669204,0.891652035890382,0.9010375023620768,109840.0
2009-07-29,0.938581335089693,0.9948961007606986,0.9338876184334268,0.985509680669204,68993.0
2009-07-30,1.004281567232393,1.0840610421042918,0.9808169176327378,1.0699817993750933,187374.0
2009-07-31,1.0699817993750933,1.0793682790678256,1.0324389798685147,1.0699817993750933,115764.0
2009-08-03,1.0699817993750933,1.1732259238466471,1.0605963925046362,1.1638405169761905,67648.0
2009-08-04,1.1732259238466471,1.1732259238466471,1.1028329286674812,1.1262975782671365,80590.0
2009-08-05,1.1779196405029135,1.1919978104098368,1.107525691703947,1.1122184547404133,88055.0
2009-08-06,1.1497612742469918,1.1732259238466471,1.145068511210526,1.1685331608101812,39018.0
2009-08-07,1.2201552230459582,1.2201552230459582,1.1262975782671365,1.159147753939724,63915.0
2009-08-10,1.1638405169761905,1.1638405169761905,1.12160386161087,1.1544549909032584,93915.0
2009-08-11,1.1544549909032584,1.1638405169761905,1.1309903413036029,1.1309903413036029,68423.0
2009-08-12,1.1262975782671365,1.1356831043400688,1.0934464489747489,1.1262975782671365,83754.0
2009-08-13,1.0981401656310152,1.1356831043400688,1.0981401656310152,1.1028329286674812,63942.0
2009-08-14,1.145068511210526,1.1544549909032584,1.0934464489747489,1.0981401656310152,132621.0
2009-08-17,1.1262975782671365,1.145068511210526,1.0981401656310152,1.1169110985744044,20105.0
2009-08-18,1.1169110985744044,1.1169110985744044,1.1169110985744044,1.1169110985744044,0.0
2009-08-19,1.1544549909032584,1.1544549909032584,1.0887538051407577,1.0887538051407577,986175.0
2009-08-20,1.0887538051407577,1.1122184547404133,1.0793682790678256,1.0793682790678256,253377.0
2009-08-21,1.0793682790678256,1.0793682790678256,0.9291948553969608,0.9573522680330822,447804.0
2009-08-24,0.9620450310695484,1.0136670933053251,0.9573522680330822,0.985509680669204,76377.0
2009-08-25,0.9761242141975092,0.9948961007606986,0.9291948553969608,0.9948961007606986,220631.0
2009-08-26,0.9761242141975092,0.985509680669204,0.9432740981261588,0.9761242141975092,97157.0
2009-08-27,0.9761242141975092,0.9995888637971646,0.8822655561976498,0.938581335089693,145617.0
2009-08-28,0.9338876184334268,0.9338876184334268,0.891652035890382,0.910423982054809,49535.0
2009-08-31,0.9010375023620768,0.9010375023620768,0.8447227366910711,0.8447227366910711,356186.0
2009-09-01,0.910423982054809,0.910423982054809,0.891652035890382,0.891652035890382,53976.0
2009-09-02,0.910423982054809,0.9245021519617322,0.8963447393256107,0.910423982054809,350990.0
2009-09-03,0.9573522680330822,0.9761242141975092,0.9573522680330822,0.9761242141975092,35157.0
2009-09-04,0.985509680669204,0.985509680669204,0.9291948553969608,0.9291948553969608,52500.0
2009-09-07,0.938581335089693,0.985509680669204,0.938581335089693,0.9667387477258144,71060.0
2009-09-08,0.9479668015613876,1.0371317429049811,0.938581335089693,0.985509680669204,112809.0
2009-09-09,0.985509680669204,1.0136670933053251,0.9573522680330822,0.985509680669204,75079.0
2009-09-10,0.985509680669204,1.0605963925046362,0.9761242141975092,1.0277462168320486,258139.0
2009-09-11,1.0324389798685147,1.051210866431704,1.004281567232393,1.0183608099615915,201716.0
2009-09-14,1.0089743302688592,1.0136670933053251,0.985509680669204,0.985509680669204,75483.0
2009-09-15,1.004281567232393,1.0230535729980577,0.9948961007606986,0.9948961007606986,71089.0
2009-09-16,0.9948961007606986,1.0230535729980577,0.9479668015613876,1.0136670933053251,261453.0
2009-09-17,1.0324389798685147,1.0324389798685147,0.985509680669204,0.9948961007606986,368787.0
2009-09-18,0.9995888637971646,1.0277462168320486,0.9948961007606986,1.0277462168320486,25560.0
2009-09-21,1.0277462168320486,1.051210866431704,0.9948961007606986,1.051210866431704,49442.0
2009-09-22,1.051210866431704,1.0652891555411024,0.9948961007606986,0.9948961007606986,45684.0
2009-09-23,1.0136670933053251,1.0324389798685147,0.99020339732547,0.99020339732547,58436.0
2009-09-24,0.9948961007606986,1.0324389798685147,0.985509680669204,1.0230535729980577,72148.0
2009-09-25,1.0089743302688592,1.0089743302688592,0.9526595645978536,0.9526595645978536,86762.0
2009-09-28,0.9761242141975092,0.9995888637971646,0.9573522680330822,0.9808169176327378,32222.0
2009-09-29,0.9948961007606986,0.9948961007606986,0.985509680669204,0.985509680669204,20774.0
2009-09-30,0.985509680669204,0.9948961007606986,0.9667387477258144,0.9667387477258144,10302.0
2009-10-01,0.9948961007606986,0.9948961007606986,0.9573522680330822,0.9573522680330822,40838.0
2009-10-02,0.9761242141975092,0.9808169176327378,0.9526595645978536,0.9808169176327378,39706.0
2009-10-05,0.9808169176327378,0.9808169176327378,0.9808169176327378,0.9808169176327378,0.0
2009-10-06,0.9620450310695484,0.9808169176327378,0.9479668015613876,0.9479668015613876,19964.0
2009-10-07,0.9620450310695484,0.9667387477258144,0.9526595645978536,0.9620450310695484,72440.0
2009-10-08,0.9620450310695484,0.9620450310695484,0.9432740981261588,0.9479668015613876,28638.0
2009-10-09,0.9479668015613876,0.9620450310695484,0.9479668015613876,0.9620450310695484,24976.0
2009-10-12,0.9620450310695484,0.9808169176327378,0.9526595645978536,0.9808169176327378,45300.0
2009-10-13,0.9620450310695484,0.9714314511610432,0.9526595645978536,0.9526595645978536,26235.0
2009-10-14,0.9526595645978536,0.985509680669204,0.9526595645978536,0.9573522680330822,1196331.0
2009-10-15,0.9667387477258144,0.99020339732547,0.9526595645978536,0.985509680669204,575629.0
2009-10-16,0.985509680669204,1.051210866431704,0.985509680669204,1.0136670933053251,343592.0
2009-10-19,1.051210866431704,1.0699817993750933,0.9948961007606986,1.0230535729980577,76989.0
2009-10-20,1.0136670933053251,1.0136670933053251,0.985509680669204,0.985509680669204,68539.0
2009-10-21,0.985509680669204,1.0371317429049811,0.985509680669204,1.0089743302688592,60345.0
2009-10-22,1.0136670933053251,1.0136670933053251,0.9761242141975092,0.99020339732547,48372.0
2009-10-23,1.0136670933053251,1.0136670933053251,0.9808169176327378,0.985509680669204,45092.0
2009-10-26,0.985509680669204,1.004281567232393,0.985509680669204,1.004281567232393,10280.0
2009-10-27,0.985509680669204,0.985509680669204,0.9761242141975092,0.9761242141975092,22723.0
2009-10-28,0.9761242141975092,0.9761242141975092,0.9667387477258144,0.9667387477258144,2917.0
2009-10-29,0.9714314511610432,0.985509680669204,0.9620450310695484,0.9667387477258144,34363.0
2009-10-30,0.9714314511610432,0.9948961007606986,0.9714314511610432,0.9948961007606986,9589.0
2009-11-02,0.9948961007606986,1.051210866431704,0.9714314511610432,1.051210866431704,99272.0
2009-11-03,1.051210866431704,1.051210866431704,1.0089743302688592,1.0089743302688592,74744.0
2009-11-04,1.046518222597713,1.051210866431704,0.9948961007606986,1.0324389798685147,51279.0
2009-11-05,1.051210866431704,1.145068511210526,1.051210866431704,1.1169110985744044,148868.0
2009-11-06,1.1732259238466471,1.2201552230459582,1.0981401656310152,1.1262975782671365,399261.0
2009-11-09,1.1497612742469918,1.1497612742469918,1.0559036294681703,1.0887538051407577,75670.0
2009-11-10,1.0887538051407577,1.1544549909032584,1.0887538051407577,1.1356831043400688,78368.0
2009-11-11,1.1356831043400688,1.1403757481740595,1.1169110985744044,1.1262975782671365,18184.0
2009-11-12,1.1262975782671365,1.1544549909032584,1.1122184547404133,1.1262975782671365,55488.0
2009-11-13,1.1262975782671365,1.1638405169761905,1.107525691703947,1.1638405169761905,74565.0
2009-11-16,1.1638405169761905,1.2154624600094923,1.145068511210526,1.2013833364827688,65000.0
2009-11-17,1.2248479860824244,1.309320104788314,1.2201552230459582,1.309320104788314,376879.0
2009-11-18,1.3703286467168232,1.3984860593529445,1.3140138214445802,1.3327847543879694,339103.0
2009-11-19,1.3187065844810462,1.3421712340807015,1.2952419348813908,1.2952419348813908,61059.0
2009-11-20,1.3140138214445802,1.3515567601536338,1.3140138214445802,1.3515567601536338,92191.0
2009-11-23,1.3515567601536338,1.407871466223402,1.3421712340807015,1.3609421670240909,197496.0
2009-11-24,1.3703286467168232,1.3703286467168232,1.3140138214445802,1.3140138214445802,88620.0
2009-11-25,1.3233993475175123,1.3609421670240909,1.2905491718449245,1.3609421670240909,89505.0
2009-11-26,1.3609421670240909,1.3984860593529445,1.3327847543879694,1.3844068166237466,108639.0
2009-11-27,1.3609421670240909,1.3703286467168232,1.3280921105539785,1.3421712340807015,81574.0
2009-11-30,1.3562495231901,1.3890995796602126,1.3421712340807015,1.3609421670240909,131184.0
2009-12-01,1.3750214097532891,1.3750214097532891,1.3515567601536338,1.3515567601536338,125562.0
2009-12-02,1.3609421670240909,1.3984860593529445,1.3233993475175123,1.3233993475175123,128398.0
2009-12-03,1.3374775174244355,1.3515567601536338,1.3233993475175123,1.3374775174244355,30673.0
2009-12-04,1.3421712340807015,1.3515567601536338,1.3280921105539785,1.3421712340807015,48616.0
2009-12-07,1.3233993475175123,1.3327847543879694,1.253005398718546,1.3140138214445802,125864.0
2009-12-08,1.3140138214445802,1.3140138214445802,1.2811628113546674,1.3140138214445802,319068.0
2009-12-09,1.2764700483182014,1.2952419348813908,1.24831263568208,1.2858565280109335,70458.0
2009-12-10,1.2670845222452694,1.2670845222452694,1.1919978104098368,1.24831263568208,217554.0
2009-12-11,1.2107698161755012,1.24831263568208,1.1826124035393797,1.2201552230459582,157101.0
2009-12-14,1.2201552230459582,1.2248479860824244,1.1356831043400688,1.1732259238466471,506166.0
2009-12-15,1.1732259238466471,1.196690573446303,1.1685331608101812,1.1732259238466471,16501.0
2009-12-16,1.1732259238466471,1.304627460954323,1.1732259238466471,1.2858565280109335,480599.0
2009-12-17,1.2670845222452694,1.3140138214445802,1.2295407491188903,1.3140138214445802,31782.0
2009-12-18,1.3140138214445802,1.3421712340807015,1.257699115374812,1.2811628113546674,142450.0
2009-12-21,1.304627460954323,1.304627460954323,1.2670845222452694,1.2670845222452694,56005.0
2009-12-22,1.2670845222452694,1.2670845222452694,1.2670845222452694,1.2670845222452694,13148.0
2009-12-23,1.2811628113546674,1.3140138214445802,1.2811628113546674,1.2952419348813908,251899.0
2009-12-24,1.2952419348813908,1.2952419348813908,1.2952419348813908,1.2952419348813908,0.0
2009-12-29,1.3140138214445802,1.3140138214445802,1.2952419348813908,1.309320104788314,83667.0
2009-12-30,1.304627460954323,1.304627460954323,1.2764700483182014,1.2811628113546674,45200.0
2009-12-31,1.2999346979178568,1.2999346979178568,1.2764700483182014,1.2764700483182014,28252.0
2010-01-04,1.2858565280109335,1.2999346979178568,1.2858565280109335,1.2999346979178568,23195.0
2010-01-05,1.3609421670240909,1.4548008846251876,1.3515567601536338,1.4219507089526002,450747.0
2010-01-06,1.4454153585522558,1.4548008846251876,1.4266434719890664,1.4454153585522558,85380.0
2010-01-07,1.4548008846251876,1.558044889894267,1.4360288788595237,1.558044889894267,184057.0
2010-01-08,1.619052478202976,1.6800599473092102,1.558044889894267,1.651902534673089,359269.0
2010-01-11,1.670674540438753,1.9710203149582075,1.670674540438753,1.8396187778505315,406651.0
2010-01-12,1.8959336031227751,1.9616349080877515,1.6894464270019425,1.783304071780764,373575.0
2010-01-13,1.792690551473496,1.886548196252318,1.7645321852175748,1.886548196252318,274382.0
2010-01-14,1.8959336031227751,1.9240910157588968,1.8490052575432645,1.877162670179386,217242.0
2010-01-15,1.9616349080877515,2.1118072589363406,1.8959336031227751,2.0461071459961158,398331.0
2010-01-18,2.0836499655026945,2.1211937386290725,2.0461071459961158,2.055492433664097,362271.0
2010-01-19,1.9710203149582075,2.0461071459961158,1.9710203149582075,2.0085640880845865,166535.0
2010-01-20,2.036721619923183,2.055492433664097,1.9710203149582075,1.9991777275943288,443150.0
2010-01-21,2.0085640880845865,2.0461071459961158,1.9710203149582075,1.9991777275943288,145063.0
2010-01-22,1.9710203149582075,1.9710203149582075,1.792690551473496,1.8677761904866543,243675.0
2010-01-25,1.8583907836161968,1.9428629023220865,1.8255406079436085,1.9428629023220865,185059.0
2010-01-27,1.9522484283950183,1.9991777275943288,1.9240910157588968,1.9710203149582075,368254.0
2010-01-28,1.9991777275943288,2.017949614157519,1.9428629023220865,1.9710203149582075,84160.0
2010-01-29,1.9428629023220865,1.9710203149582075,1.933477495451629,1.9710203149582075,113816.0
2010-02-01,1.9147054896859643,1.9147054896859643,1.830233370980075,1.8490052575432645,164027.0
2010-02-02,1.830233370980075,1.830233370980075,1.7363747725814531,1.741068489237719,203643.0
2010-02-03,1.7457612522741854,1.8583907836161968,1.7457612522741854,1.7551466591446423,178779.0
2010-02-04,1.773918545707832,1.773918545707832,1.726989246508521,1.726989246508521,31986.0
2010-02-05,1.6565952977095546,1.6565952977095546,1.520501116767888,1.6378243647661654,365555.0
2010-02-08,1.6331316017296993,1.6800599473092102,1.61435971516651,1.6425171278026314,119418.0
2010-02-09,1.6331316017296993,1.6425171278026314,1.61435971516651,1.6425171278026314,42135.0
2010-02-10,1.675367184272744,1.773918545707832,1.675367184272744,1.7645321852175748,72306.0
2010-02-11,1.773918545707832,1.7879968348172302,1.7363747725814531,1.7363747725814531,261398.0
2010-02-12,1.7645321852175748,1.7645321852175748,1.6612890143658208,1.6612890143658208,43956.0
2010-02-15,1.6894464270019425,1.7457612522741854,1.6425171278026314,1.6800599473092102,46252.0
2010-02-16,1.6800599473092102,1.6800599473092102,1.6378243647661654,1.6378243647661654,29847.0
2010-02-17,1.670674540438753,1.6800599473092102,1.6425171278026314,1.6425171278026314,45860.0
2010-02-18,1.6425171278026314,1.7363747725814531,1.6425171278026314,1.7129110766015978,30582.0
2010-02-19,1.717603839638064,1.7363747725814531,1.7082173599453316,1.7082173599453316,23593.0
2010-02-22,1.7082173599453316,1.7082173599453316,1.675367184272744,1.7082173599453316,20687.0
2010-02-23,1.675367184272744,1.7082173599453316,1.670674540438753,1.7082173599453316,9475.0
2010-02-24,1.670674540438753,1.670674540438753,1.6425171278026314,1.6425171278026314,44835.0
2010-02-25,1.7082173599453316,1.7363747725814531,1.7035245969088657,1.717603839638064,205876.0
2010-02-26,1.7457612522741854,1.7457612522741854,1.7082173599453316,1.7363747725814531,161458.0
2010-03-01,1.7363747725814531,1.7457612522741854,1.726989246508521,1.7363747725814531,24834.0
2010-03-02,1.773918545707832,1.8020759583439532,1.717603839638064,1.7363747725814531,125190.0
2010-03-03,1.830233370980075,1.877162670179386,1.783304071780764,1.820847964109618,225677.0
2010-03-04,1.8490052575432645,1.8583907836161968,1.783304071780764,1.8255406079436085,85845.0
2010-03-05,1.8114614844168853,1.8114614844168853,1.783304071780764,1.783304071780764,30154.0
2010-03-08,1.80676872138042,1.8349261340165413,1.80676872138042,1.8349261340165413,27859.0
2010-03-09,1.8396187778505315,1.8490052575432645,1.8255406079436085,1.830233370980075,44902.0
2010-03-10,1.8396187778505315,1.8677761904866543,1.8255406079436085,1.8396187778505315,57401.0
2010-03-11,1.8677761904866543,1.8677761904866543,1.783304071780764,1.8020759583439532,73552.0
2010-03-12,1.783304071780764,1.830233370980075,1.783304071780764,1.80676872138042,44017.0
2010-03-15,1.80676872138042,1.8396187778505315,1.783304071780764,1.8114614844168853,147879.0
2010-03-16,1.783304071780764,1.830233370980075,1.7551466591446423,1.783304071780764,38109.0
2010-03-17,1.830233370980075,1.877162670179386,1.8020759583439532,1.830233370980075,1089074.0
2010-03-18,1.830233370980075,1.9710203149582075,1.8020759583439532,1.9240910157588968,107242.0
2010-03-19,1.9522484283950183,1.9616349080877515,1.905320082815508,1.9428629023220865,63080.0
2010-03-22,1.9428629023220865,1.9710203149582075,1.905320082815508,1.9428629023220865,1017462.0
2010-03-23,1.9240910157588968,2.0461071459961158,1.9240910157588968,2.0461071459961158,653013.0
2010-03-24,2.0461071459961158,2.0461071459961158,1.9897922015213976,2.017949614157519,763967.0
2010-03-25,2.017949614157519,2.064878913356829,2.0085640880845865,2.0085640880845865,174245.0
2010-03-26,2.036721619923183,2.036721619923183,1.98040679465094,2.0085640880845865,40420.0
2010-03-29,2.0085640880845865,2.0085640880845865,1.9240910157588968,1.933477495451629,39580.0
2010-03-30,1.9240910157588968,1.9616349080877515,1.9240910157588968,1.9428629023220865,26083.0
2010-03-31,1.9522484283950183,1.9522484283950183,1.9147054896859643,1.9147054896859643,28635.0
2010-04-01,1.8959336031227751,1.9147054896859643,1.886548196252318,1.8959336031227751,126042.0
2010-04-06,1.8959336031227751,1.9991777275943288,1.8959336031227751,1.933477495451629,75915.0
2010-04-07,1.9428629023220865,2.0085640880845865,1.9428629023220865,1.9616349080877515,289522.0
2010-04-08,1.9710203149582075,1.9897922015213976,1.9616349080877515,1.9710203149582075,233987.0
2010-04-09,1.98040679465094,1.9897922015213976,1.9428629023220865,1.9710203149582075,72756.0
2010-04-12,1.9710203149582075,1.9991777275943288,1.9428629023220865,1.9616349080877515,831822.0
2010-04-13,2.0085640880845865,2.0085640880845865,1.98040679465094,1.9991777275943288,143889.0
2010-04-14,1.9991777275943288,2.0085640880845865,1.98040679465094,1.9991777275943288,55787.0
2010-04-15,1.9991777275943288,1.9991777275943288,1.9710203149582075,1.9897922015213976,105747.0
2010-04-16,1.9897922015213976,1.9897922015213976,1.9522484283950183,1.9522484283950183,117583.0
2010-04-19,1.9428629023220865,1.9428629023220865,1.886548196252318,1.886548196252318,50883.0
2010-04-20,1.9616349080877515,1.9616349080877515,1.905320082815508,1.9522484283950183,46204.0
2010-04-21,1.9428629023220865,1.9428629023220865,1.9147054896859643,1.9240910157588968,116281.0
2010-04-22,1.9240910157588968,1.9240910157588968,1.8959336031227751,1.9147054896859643,107754.0
2010-04-23,1.9147054896859643,1.9428629023220865,1.886548196252318,1.9147054896859643,340769.0
2010-04-27,1.9428629023220865,1.9428629023220865,1.9147054896859643,1.9147054896859643,96078.0
2010-04-28,1.877162670179386,1.905320082815508,1.830233370980075,1.877162670179386,131822.0
2010-04-29,1.8490052575432645,1.877162670179386,1.792690551473496,1.792690551473496,97027.0
2010-04-30,1.8255406079436085,1.8443115408869983,1.6988318338723996,1.8161541282508769,107833.0
2010-05-03,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-04,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-05,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-06,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-07,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-10,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-11,1.8161541282508769,1.8161541282508769,1.8161541282508769,1.8161541282508769,0.0
2010-05-12,1.830233370980075,1.8677761904866543,1.7457612522741854,1.8677761904866543,346303.0
2010-05-13,1.877162670179386,1.877162670179386,1.8396187778505315,1.877162670179386,525478.0
2010-05-14,1.877162670179386,2.036721619923183,1.8490052575432645,1.9616349080877515,632210.0
2010-05-17,1.98040679465094,1.98040679465094,1.8583907836161968,1.877162670179386,312945.0
2010-05-18,1.877162670179386,1.9240910157588968,1.8490052575432645,1.8959336031227751,69081.0
2010-05-19,1.905320082815508,1.905320082815508,1.7363747725814531,1.877162670179386,245988.0
2010-05-20,1.830233370980075,1.8490052575432645,1.7879968348172302,1.8161541282508769,201337.0
2010-05-21,1.783304071780764,1.9147054896859643,1.6049732354737776,1.9147054896859643,431769.0
2010-05-24,1.8677761904866543,1.87246895352312,1.726989246508521,1.87246895352312,117082.0
2010-05-25,1.830233370980075,1.853698020579731,1.7551466591446423,1.783304071780764,213354.0
2010-05-26,1.792690551473496,1.8020759583439532,1.7316820095449872,1.783304071780764,98001.0
2010-05-27,1.783304071780764,1.8161541282508769,1.773918545707832,1.8020759583439532,336897.0
2010-05-28,1.8114614844168853,1.830233370980075,1.7879968348172302,1.820847964109618,89796.0
2010-05-31,1.830233370980075,1.830233370980075,1.7645321852175748,1.783304071780764,43713.0
2010-06-01,1.783304071780764,1.783304071780764,1.722296483472055,1.773918545707832,40895.0
2010-06-02,1.783304071780764,1.783304071780764,1.7363747725814531,1.7786113087442983,14779.0
2010-06-03,1.769225901873841,1.769225901873841,1.7457612522741854,1.7457612522741854,24077.0
2010-06-04,1.726989246508521,1.769225901873841,1.6800599473092102,1.6894464270019425,3368690.0
2010-06-07,1.7316820095449872,1.7363747725814531,1.6612890143658208,1.6894464270019425,1205076.0
2010-06-08,1.6894464270019425,1.722296483472055,1.6894464270019425,1.7129110766015978,1015590.0
2010-06-09,1.717603839638064,1.717603839638064,1.6941391900384084,1.7035245969088657,77728.0
2010-06-10,1.7129110766015978,1.7129110766015978,1.6941391900384084,1.7082173599453316,381801.0
2010-06-11,1.722296483472055,1.7786113087442983,1.7129110766015978,1.7551466591446423,89836.0
2010-06-15,1.7551466591446423,1.7645321852175748,1.726989246508521,1.7457612522741854,175714.0
2010-06-16,1.7645321852175748,1.773918545707832,1.759839422181109,1.773918545707832,148670.0
2010-06-17,1.7786113087442983,1.8020759583439532,1.7786113087442983,1.783304071780764,1343824.0
2010-06-18,1.783304071780764,1.8161541282508769,1.7786113087442983,1.8020759583439532,35962.0
2010-06-21,1.80676872138042,1.80676872138042,1.769225901873841,1.80676872138042,12090.0
2010-06-22,1.783304071780764,1.8020759583439532,1.759839422181109,1.769225901873841,15104.0
2010-06-23,1.741068489237719,1.759839422181109,1.684752710345676,1.759839422181109,495832.0
2010-06-24,1.759839422181109,1.7879968348172302,1.7504538961081766,1.7504538961081766,119713.0
2010-06-25,1.717603839638064,1.783304071780764,1.6988318338723996,1.783304071780764,68161.0
2010-06-28,1.773918545707832,1.783304071780764,1.7551466591446423,1.783304071780764,53268.0
2010-06-29,1.7363747725814531,1.7504538961081766,1.722296483472055,1.7363747725814531,65228.0
2010-06-30,1.717603839638064,1.7363747725814531,1.670674540438753,1.7363747725814531,200069.0
2010-07-01,1.717603839638064,1.7457612522741854,1.717603839638064,1.7363747725814531,41448.0
2010-07-02,1.726989246508521,1.726989246508521,1.7082173599453316,1.717603839638064,861264.0
2010-07-05,1.717603839638064,1.717603839638064,1.651902534673089,1.7082173599453316,80968.0
2010-07-06,1.7082173599453316,1.7316820095449872,1.670674540438753,1.6894464270019425,110063.0
2010-07-07,1.7082173599453316,1.7082173599453316,1.61435971516651,1.6894464270019425,87919.0
2010-07-08,1.6894464270019425,1.6941391900384084,1.619052478202976,1.6894464270019425,173775.0
2010-07-09,1.6894464270019425,1.6941391900384084,1.6612890143658208,1.6612890143658208,70267.0
2010-07-12,1.6894464270019425,1.7129110766015978,1.6331316017296993,1.6331316017296993,111103.0
2010-07-13,1.651902534673089,1.6565952977095546,1.6331316017296993,1.6425171278026314,203350.0
2010-07-14,1.6425171278026314,1.6659817774022871,1.6331316017296993,1.6331316017296993,52056.0
2010-07-15,1.6425171278026314,1.6472098908390975,1.623745122036967,1.623745122036967,71214.0
2010-07-16,1.628437885073433,1.628437885073433,1.623745122036967,1.623745122036967,16821.0
2010-07-19,1.623745122036967,1.628437885073433,1.61435971516651,1.61435971516651,29270.0
2010-07-20,1.651902534673089,1.670674540438753,1.6378243647661654,1.651902534673089,55627.0
2010-07-21,1.7082173599453316,1.783304071780764,1.6941391900384084,1.783304071780764,238424.0
2010-07-22,1.783304071780764,1.783304071780764,1.726989246508521,1.726989246508521,111801.0
2010-07-23,1.7363747725814531,1.7363747725814531,1.717603839638064,1.722296483472055,80702.0
2010-07-26,1.7645321852175748,1.769225901873841,1.684752710345676,1.717603839638064,88382.0
2010-07-27,1.717603839638064,1.769225901873841,1.717603839638064,1.7457612522741854,478470.0
2010-07-28,1.7645321852175748,1.7786113087442983,1.741068489237719,1.7645321852175748,19989.0
2010-07-29,1.783304071780764,1.783304071780764,1.7363747725814531,1.7786113087442983,1024001.0
2010-07-30,1.773918545707832,1.820847964109618,1.6988318338723996,1.8114614844168853,107646.0
2010-08-02,1.792690551473496,1.80676872138042,1.783304071780764,1.783304071780764,71928.0
2010-08-03,1.783304071780764,1.792690551473496,1.726989246508521,1.7786113087442983,59350.0
2010-08-04,1.8020759583439532,1.8020759583439532,1.7645321852175748,1.7879968348172302,426525.0
2010-08-05,1.830233370980075,1.8490052575432645,1.8020759583439532,1.830233370980075,235683.0
2010-08-06,1.830233370980075,1.8677761904866543,1.820847964109618,1.8583907836161968,97425.0
2010-08-09,1.8630835466526627,1.8630835466526627,1.8255406079436085,1.830233370980075,279137.0
2010-08-10,1.830233370980075,1.8396187778505315,1.7973831953074877,1.830233370980075,337688.0
2010-08-11,1.830233370980075,1.8677761904866543,1.8114614844168853,1.8396187778505315,385735.0
2010-08-12,1.8161541282508769,1.830233370980075,1.783304071780764,1.8255406079436085,481767.0
2010-08-13,1.8020759583439532,1.8161541282508769,1.759839422181109,1.792690551473496,51220.0
2010-08-16,1.80676872138042,1.8114614844168853,1.7973831953074877,1.8020759583439532,4682.0
2010-08-17,1.8114614844168853,1.853698020579731,1.8114614844168853,1.830233370980075,247544.0
2010-08-18,1.8490052575432645,1.8490052575432645,1.80676872138042,1.820847964109618,342596.0
2010-08-19,1.830233370980075,1.830233370980075,1.8255406079436085,1.830233370980075,336182.0
2010-08-20,1.820847964109618,1.830233370980075,1.8161541282508769,1.8255406079436085,237739.0
2010-08-23,1.8114614844168853,1.830233370980075,1.783304071780764,1.783304071780764,10091.0
2010-08-24,1.783304071780764,1.783304071780764,1.7457612522741854,1.783304071780764,32498.0
2010-08-25,1.7504538961081766,1.773918545707832,1.7082173599453316,1.7645321852175748,73816.0
2010-08-26,1.7645321852175748,1.830233370980075,1.7645321852175748,1.783304071780764,70861.0
2010-08-27,1.7786113087442983,1.783304071780764,1.773918545707832,1.773918545707832,6447.0
2010-08-30,1.783304071780764,1.820847964109618,1.769225901873841,1.773918545707832,19909.0
2010-08-31,1.773918545707832,1.773918545707832,1.717603839638064,1.717603839638064,20478.0
2010-09-01,1.7363747725814531,1.759839422181109,1.726989246508521,1.7363747725814531,141151.0
2010-09-02,1.7551466591446423,1.7879968348172302,1.6894464270019425,1.7551466591446423,458424.0
2010-09-03,1.773918545707832,1.8583907836161968,1.773918545707832,1.830233370980075,173987.0
2010-09-06,1.830233370980075,1.877162670179386,1.830233370980075,1.8583907836161968,448503.0
2010-09-07,1.8677761904866543,1.9710203149582075,1.8583907836161968,1.9710203149582075,292873.0
2010-09-08,1.9710203149582075,2.055492433664097,1.9240910157588968,2.036721619923183,180930.0
2010-09-09,2.055492433664097,2.055492433664097,1.98040679465094,2.027335140230451,73285.0
2010-09-10,2.1587365581356512,2.3276819875721806,2.1118072589363406,2.1399645523699875,730894.0
2010-09-13,2.1962803312620305,2.2056658573349623,2.1399645523699875,2.1399645523699875,1356250.0
2010-09-14,2.1211937386290725,2.177508563901316,2.1024217328634083,2.149351032062719,193192.0
2010-09-15,2.186894089974248,2.1962803312620305,2.149351032062719,2.1587365581356512,359642.0
2010-09-16,2.149351032062719,2.1587365581356512,2.1211937386290725,2.149351032062719,87563.0
2010-09-17,2.1399645523699875,2.3089099818065164,2.130579264702005,2.299523502113784,581099.0
2010-09-20,2.3276819875721806,2.3464528013130943,2.252595156534273,2.299523502113784,337217.0
2010-09-21,2.290137976040852,2.440311399711717,2.28075268837287,2.383996812844424,193050.0
2010-09-22,2.3464528013130943,2.393382100512406,2.3276819875721806,2.3746103331516912,155019.0
2010-09-23,2.383996812844424,2.41215410627807,2.36522480707876,2.393382100512406,274748.0
2010-09-24,2.402767626585338,2.5810983436898494,2.3746103331516912,2.5341690444905387,320169.0
2010-09-27,2.5810983436898494,2.5904838697627817,2.36522480707876,2.383996812844424,277737.0
2010-09-28,2.4215396323510023,2.487239745291228,2.393382100512406,2.393382100512406,31438.0
2010-09-29,2.393382100512406,2.41215410627807,2.3746103331516912,2.393382100512406,55564.0
2010-09-30,2.393382100512406,2.41215410627807,2.299523502113784,2.41215410627807,142652.0
2010-10-01,2.440311399711717,2.440311399711717,2.337067513645113,2.393382100512406,245536.0
2010-10-04,2.402767626585338,2.402767626585338,2.28075268837287,2.299523502113784,84389.0
2010-10-05,2.2713662086801376,2.28075268837287,2.233823389173559,2.28075268837287,59167.0
2010-10-06,2.3746103331516912,2.393382100512406,2.3276819875721806,2.3746103331516912,214781.0
2010-10-07,2.402767626585338,2.459082451857581,2.393382100512406,2.440311399711717,117414.0
2010-10-08,2.440311399711717,2.440311399711717,2.41215410627807,2.440311399711717,85768.0
2010-10-11,2.440311399711717,2.440311399711717,2.3089099818065164,2.383996812844424,159869.0
2010-10-12,2.383996812844424,2.383996812844424,2.2713662086801376,2.2713662086801376,72898.0
2010-10-13,2.252595156534273,2.4309249200189846,2.252595156534273,2.36522480707876,105722.0
2010-10-14,2.393382100512406,2.4215396323510023,2.393382100512406,2.393382100512406,73517.0
2010-10-15,2.393382100512406,2.4309249200189846,2.3746103331516912,2.383996812844424,85986.0
2010-10-18,2.393382100512406,2.393382100512406,2.36522480707876,2.383996812844424,51263.0
2010-10-19,2.3464528013130943,2.355839281005827,2.252595156534273,2.299523502113784,305636.0
2010-10-20,2.252595156534273,2.252595156534273,2.1587365581356512,2.1962803312620305,454487.0
2010-10-21,2.2244378631006265,2.2713662086801376,2.1587365581356512,2.186894089974248,158337.0
2010-10-22,2.1587365581356512,2.2244378631006265,2.149351032062719,2.168123037828384,180018.0
2010-10-25,2.2056658573349623,2.252595156534273,2.2056658573349623,2.233823389173559,188562.0
2010-10-26,2.2619806826072053,2.299523502113784,2.2244378631006265,2.233823389173559,93502.0
2010-10-27,2.2244378631006265,2.393382100512406,2.2244378631006265,2.383996812844424,336095.0
2010-10-28,2.383996812844424,2.383996812844424,2.3464528013130943,2.3464528013130943,40498.0
2010-10-29,2.383996812844424,2.383996812844424,2.3464528013130943,2.383996812844424,26391.0
2010-11-01,2.383996812844424,2.487239745291228,2.36522480707876,2.459082451857581,232011.0
2010-11-02,2.459082451857581,2.552941050256203,2.440311399711717,2.552941050256203,169638.0
2010-11-03,2.4778544576232453,2.552941050256203,2.4309249200189846,2.5341690444905387,281411.0
2010-11-04,2.5904838697627817,2.703114473927068,2.5623265763291347,2.571713056021867,156390.0
2010-11-05,2.5810983436898494,2.609255875528446,2.5341690444905387,2.5810983436898494,242257.0
2010-11-08,2.5810983436898494,2.6467986950350246,2.5341690444905387,2.5341690444905387,523985.0
2010-11-09,2.609255875528446,2.609255875528446,2.5247837568225564,2.5623265763291347,127443.0
2010-11-10,2.5341690444905387,2.6374131689620923,2.5341690444905387,2.5810983436898494,291015.0
2010-11-11,2.5810983436898494,2.6280276428891605,2.552941050256203,2.6280276428891605,186081.0
2010-11-12,2.6374131689620923,2.7500428195065787,2.6374131689620923,2.7406572934336464,652936.0
2010-11-15,2.703114473927068,2.7500428195065787,2.6467986950350246,2.6937279942343357,106742.0
2010-11-16,2.759429299199311,2.918988010538158,2.759429299199311,2.8063576447788217,172612.0
2010-11-17,2.815744124471554,2.815744124471554,2.7406572934336464,2.7969721187058894,118689.0
2010-11-18,2.7969721187058894,2.8251294121395367,2.721885287667982,2.768814825272243,90998.0
2010-11-19,2.768814825272243,2.7969721187058894,2.7406572934336464,2.768814825272243,139797.0
2010-11-22,2.7969721187058894,3.0316176610826435,2.787586592632957,2.994073887956265,305323.0
2010-11-23,2.909601769250376,3.0410031871555767,2.890830717104512,2.9659163561176687,259658.0
2010-11-24,2.890830717104512,2.956531068449687,2.815744124471554,2.956531068449687,212069.0
2010-11-25,2.956531068449687,3.0503896668483086,2.956531068449687,3.01284565531698,415560.0
2010-11-26,3.0691604805892228,3.0691604805892228,2.9846883618833333,2.994073887956265,389169.0
2010-11-29,3.0503896668483086,3.172404605060777,3.0503896668483086,3.134861785554198,280255.0
2010-11-30,3.3038060229659774,3.3695063743111526,3.209947424567356,3.247491436098684,1365147.0
2010-12-01,3.238105910025752,3.294420735297995,3.191176610826441,3.2005621368993733,310794.0
2010-12-02,3.247491436098684,3.2662632034593986,3.1817901311337087,3.1817901311337087,186633.0
2010-12-03,3.1817901311337087,3.1817901311337087,3.09731801242782,3.125475305861466,96262.0
2010-12-06,3.125475305861466,3.125475305861466,3.125475305861466,3.125475305861466,0.0
2010-12-07,3.125475305861466,3.125475305861466,3.125475305861466,3.125475305861466,0.0
2010-12-08,4.129757826713659,4.17668736431792,3.7355533345931073,3.801254639558082,1616519.0
2010-12-09,3.932655103843483,4.6929065562459895,3.895112284336905,4.6929065562459895,2102943.0
2010-12-10,4.861851270467669,5.058953993337845,4.298702064125438,4.392560662524061,1261645.0
2010-12-13,4.458261252274186,4.570890902818672,4.157915358552256,4.56150537674574,372843.0
2010-12-14,4.580277382511404,4.580277382511404,4.298702064125438,4.317474069891103,458756.0
2010-12-15,4.317474069891103,4.383174659641228,4.139143352786591,4.223615471492482,985964.0
2010-12-16,4.186072890390852,4.270545009096741,4.148529832479324,4.17668736431792,115345.0
2010-12-17,4.157915358552256,4.223615471492482,4.0452857080077695,4.082828765919298,307614.0
2010-12-20,4.092214291992231,4.17668736431792,4.082828765919298,4.120372300640727,148839.0
2010-12-21,4.17668736431792,4.223615471492482,4.120372300640727,4.195457939653885,15954617.0
2010-12-22,4.270545009096741,4.270545009096741,4.17668736431792,4.204844419346617,1060542.0
2010-12-23,4.345631601729699,4.392560662524061,4.289317014862406,4.289317014862406,513760.0
2010-12-24,4.317474069891103,4.317474069891103,4.223615471492482,4.317474069891103,195366.0
2010-12-29,4.317474069891103,4.458261252274186,4.223615471492482,4.392560662524061,242460.0
2010-12-30,4.505190313068546,4.523962318834211,4.326859595964035,4.364403607495364,166468.0
2010-12-31,4.411331714669925,4.420718194362657,4.355017127802632,4.383174659641228,26826.0
2011-01-04,4.505190313068546,4.505190313068546,4.308088543818171,4.317474069891103,191626.0
2011-01-05,4.401946188596992,4.401946188596992,4.270545009096741,4.298702064125438,148954.0
2011-01-06,4.317474069891103,4.317474069891103,4.223615471492482,4.2611594830238095,55925.0
2011-01-07,4.317474069891103,4.317474069891103,4.223615471492482,4.270545009096741,211989.0
2011-01-10,4.298702064125438,4.336246075656767,4.17668736431792,4.336246075656767,213972.0
2011-01-11,4.552119850672807,4.683521030173058,4.552119850672807,4.580277382511404,648205.0
2011-01-12,4.646,5.069,4.618,5.003,1248377.0
2011-01-13,5.209,5.5,5.191,5.303,936993.0
2011-01-14,5.303,5.482,5.172,5.406,546121.0
2011-01-17,5.613,5.613,5.397,5.425,419309.0
2011-01-18,5.444,5.491,5.35,5.406,449160.0
2011-01-19,5.35,5.388,5.266,5.331,384240.0
2011-01-20,5.303,5.397,5.209,5.378,139551.0
2011-01-21,5.444,5.491,5.294,5.491,404448.0
2011-01-24,5.538,5.538,5.425,5.51,273688.0
2011-01-25,5.538,5.604,5.51,5.528,297688.0
2011-01-27,5.575,5.604,5.519,5.575,151646.0
2011-01-28,5.604,5.604,5.463,5.528,86887.0
2011-01-31,5.538,5.547,5.378,5.425,137976.0
2011-02-01,5.491,5.528,5.303,5.388,169814.0
2011-02-02,5.397,5.397,5.134,5.181,259614.0
2011-02-03,5.209,5.228,5.059,5.153,357537.0
2011-02-04,5.069,5.069,4.74,4.918,799542.0
2011-02-07,4.862,5.191,4.768,5.172,413821.0
2011-02-08,5.303,5.341,5.209,5.237,254091.0
2011-02-09,5.2,5.247,5.078,5.2,260499.0
2011-02-10,5.144,5.228,5.115,5.219,23147.0
2011-02-11,5.162,5.228,4.975,5.228,154864.0
2011-02-14,5.228,5.266,5.078,5.162,153974.0
2011-02-15,5.162,5.256,4.975,5.097,194185.0
2011-02-16,5.144,5.144,4.947,5.097,310802.0
2011-02-17,5.097,5.144,4.89,4.975,339521.0
2011-02-18,4.871,4.975,4.74,4.975,394016.0
2011-02-21,4.975,5.003,4.815,4.918,82932.0
2011-02-22,4.937,4.956,4.834,4.881,128215.0
2011-02-23,4.881,4.881,4.768,4.853,125831.0
2011-02-24,4.834,4.909,4.759,4.881,123104.0
2011-02-25,4.881,4.9,4.796,4.853,57030.0
2011-02-28,4.853,4.928,4.787,4.9,150528.0
2011-03-01,4.909,5.228,4.909,5.087,416945.0
2011-03-02,5.134,5.228,5.069,5.162,234089.0
2011-03-03,5.181,5.538,5.125,5.444,414772.0
2011-03-04,5.726,6.195,5.726,5.941,1618359.0
2011-03-07,5.951,6.373,5.913,6.242,1315916.0
2011-03-08,6.43,6.448,6.242,6.326,743157.0
2011-03-09,6.439,6.476,5.96,6.101,1074421.0
2011-03-10,6.082,6.195,5.913,6.017,391257.0
2011-03-11,5.923,6.167,5.866,6.045,332422.0
2011-03-14,6.054,6.073,5.932,6.045,332121.0
2011-03-15,6.185,6.448,6.054,6.195,722070.0
2011-03-16,6.336,6.57,6.185,6.458,474973.0
2011-03-17,6.373,6.439,6.204,6.42,634340.0
2011-03-18,6.42,6.505,6.308,6.448,997188.0
2011-03-21,6.495,6.533,6.308,6.458,313470.0
2011-03-22,6.448,6.636,6.448,6.57,514085.0
2011-03-23,6.674,6.927,6.664,6.861,946642.0
2011-03-24,6.946,7.087,6.88,7.04,650436.0
2011-03-25,7.415,7.415,7.199,7.321,839638.0
2011-03-28,7.434,7.546,7.34,7.462,688177.0
2011-03-29,7.584,7.791,7.481,7.603,802850.0
2011-03-30,7.546,7.659,6.918,7.246,1761684.0
2011-03-31,7.04,7.096,6.129,6.805,2676912.0
2011-04-01,6.899,7.134,6.852,6.899,1327854.0
2011-04-04,7.077,7.293,6.936,7.293,841239.0
2011-04-05,7.415,7.593,7.265,7.312,394497.0
2011-04-06,7.434,7.434,7.237,7.293,162954.0
2011-04-07,7.312,7.312,7.152,7.293,274222.0
2011-04-08,7.227,7.368,7.162,7.256,217514.0
2011-04-11,7.256,7.302,7.087,7.246,321148.0
2011-04-12,7.302,7.378,7.199,7.284,244733.0
2011-04-13,7.256,7.302,7.134,7.256,190964.0
2011-04-14,7.237,7.246,7.011,7.124,239368.0
2011-04-15,7.04,7.18,6.899,7.18,329649.0
2011-04-18,7.509,7.762,7.509,7.556,2053997.0
2011-04-19,7.546,7.556,7.368,7.462,912374.0
2011-04-20,7.509,7.64,7.481,7.603,587012.0
2011-04-21,7.697,7.931,7.65,7.744,657662.0
2011-04-27,7.753,7.856,7.546,7.65,4398937.0
2011-04-28,7.744,7.791,7.697,7.772,941212.0
2011-04-29,7.8,7.8,7.509,7.65,860398.0
2011-05-02,7.697,7.697,7.246,7.65,728560.0
2011-05-03,7.697,7.725,7.584,7.687,432187.0
2011-05-04,7.753,8.326,7.744,8.185,1177714.0
2011-05-05,8.25,8.701,8.25,8.692,736327.0
2011-05-06,8.617,8.767,8.541,8.682,692978.0
2011-05-09,8.71,9.03,8.71,8.823,988276.0
2011-05-10,9.001,9.33,8.926,9.011,732325.0
2011-05-11,9.198,9.339,9.095,9.114,773351.0
2011-05-12,8.823,8.823,8.457,8.654,997652.0
2011-05-13,8.729,8.757,8.119,8.185,985822.0
2011-05-16,8.185,8.354,8.082,8.279,853192.0
2011-05-17,8.335,8.466,8.147,8.354,455856.0
2011-05-18,8.316,8.541,8.175,8.504,352440.0
2011-05-19,8.729,8.954,8.504,8.748,541468.0
2011-05-20,8.907,8.907,8.617,8.729,542176.0
2011-05-23,8.588,8.607,7.978,8.1,757724.0
2011-05-24,8.082,8.26,7.781,7.978,1303482.0
2011-05-25,7.978,7.978,7.528,7.528,801729.0
2011-05-26,7.509,7.744,7.011,7.659,1635588.0
2011-05-27,7.659,7.678,7.49,7.5,539284.0
2011-05-30,7.49,7.49,7.218,7.321,389988.0
2011-05-31,7.5,7.678,7.471,7.575,786644.0
2011-06-01,7.612,7.612,7.321,7.349,242616.0
2011-06-02,7.321,7.359,7.143,7.246,474120.0
2011-06-03,7.302,7.34,7.002,7.021,487742.0
2011-06-06,6.918,7.087,6.73,7.087,910867.0
2011-06-07,7.274,7.744,7.162,7.706,725586.0
2011-06-08,7.837,7.837,7.378,7.462,761411.0
2011-06-09,7.772,8.335,7.772,8.063,1042915.0
2011-06-10,8.307,8.391,7.941,8.072,842721.0
2011-06-14,8.072,8.128,7.894,8.006,582391.0
2011-06-15,8.128,8.326,8.035,8.213,848503.0
2011-06-16,7.969,8.1,7.697,7.772,1701545.0
2011-06-17,7.837,7.978,7.819,7.903,691765.0
2011-06-20,8.1,8.297,7.537,7.65,746105.0
2011-06-21,7.528,7.88,7.471,7.631,795560.0
2011-06-22,7.715,7.969,7.715,7.884,282173.0
2011-06-23,7.837,7.941,7.706,7.706,502508.0
2011-06-24,7.65,7.856,7.65,7.734,358269.0
2011-06-27,7.603,7.734,7.443,7.687,350437.0
2011-06-28,8.025,8.025,7.537,7.603,516952.0
2011-06-29,7.847,7.913,7.687,7.753,359760.0
2011-06-30,8.072,8.185,8.016,8.119,939334.0
2011-07-01,8.288,8.495,8.053,8.138,535604.0
2011-07-04,8.401,8.401,8.128,8.157,510351.0
2011-07-05,8.025,8.166,7.931,7.988,307839.0
2011-07-06,7.978,7.997,7.884,7.941,276707.0
2011-07-07,7.978,8.419,7.978,8.053,716832.0
2011-07-08,8.297,8.551,8.232,8.485,1044233.0
2011-07-11,8.476,8.495,8.25,8.438,405720.0
2011-07-12,8.551,8.72,8.391,8.466,561508.0
2011-07-13,8.495,8.635,8.419,8.56,504250.0
2011-07-14,8.635,8.663,8.466,8.523,526194.0
2011-07-15,8.382,8.495,8.279,8.363,177448.0
2011-07-18,8.448,8.476,8.307,8.372,264910.0
2011-07-19,8.354,8.448,8.307,8.401,286412.0
2011-07-20,8.382,8.438,8.288,8.429,237361.0
2011-07-21,8.438,8.532,8.391,8.466,230145.0
2011-07-22,8.541,8.71,8.523,8.663,312635.0
2011-07-25,8.673,8.795,8.541,8.579,294171.0
2011-07-26,8.692,8.748,8.598,8.739,223705.0
2011-07-27,8.729,8.757,8.504,8.541,463513.0
2011-07-28,8.429,8.448,8.185,8.419,734359.0
2011-07-29,8.457,8.607,8.419,8.532,390599.0
2011-08-01,8.626,8.945,8.598,8.917,422628.0
2011-08-02,8.964,8.983,8.701,8.832,729077.0
2011-08-03,8.682,8.842,8.579,8.701,611547.0
2011-08-04,8.71,8.71,8.419,8.448,368546.0
2011-08-05,7.931,8.025,7.65,7.969,776929.0
2011-08-08,7.697,7.847,7.49,7.509,756349.0
2011-08-09,6.814,7.453,6.721,7.387,1702225.0
2011-08-10,7.603,7.744,7.603,7.622,529805.0
2011-08-11,7.284,7.631,7.03,7.453,702812.0
2011-08-12,7.744,7.8,7.256,7.293,760832.0
2011-08-15,7.603,7.772,7.518,7.744,693116.0
2011-08-16,7.856,7.875,7.453,7.518,476042.0
2011-08-17,7.5,7.697,7.462,7.631,267529.0
2011-08-18,7.509,7.546,7.368,7.462,587899.0
2011-08-19,7.293,7.368,6.721,6.758,1128935.0
2011-08-22,6.758,7.143,6.711,6.73,821575.0
2011-08-23,6.852,6.871,6.692,6.73,724137.0
2011-08-24,6.824,7.256,6.824,7.087,1558229.0
2011-08-25,7.349,7.5,7.096,7.18,803194.0
2011-08-26,7.134,7.312,7.134,7.18,490599.0
2011-08-29,7.274,7.415,7.227,7.359,564871.0
2011-08-30,7.462,7.556,7.406,7.49,421669.0
2011-08-31,7.593,7.593,7.443,7.462,244139.0
2011-09-01,7.49,7.631,7.415,7.453,410388.0
2011-09-02,7.453,7.5,7.265,7.462,356090.0
2011-09-05,7.321,7.321,7.058,7.096,372027.0
2011-09-06,6.946,7.19,6.814,7.152,571285.0
2011-09-07,7.274,7.387,7.256,7.387,1047247.0
2011-09-08,7.49,7.593,7.34,7.453,713731.0
2011-09-09,7.462,7.5,7.415,7.462,398894.0
2011-09-12,7.321,7.359,7.227,7.227,542062.0
2011-09-13,7.34,7.368,7.096,7.265,981815.0
2011-09-14,7.368,7.481,7.021,7.087,873242.0
2011-09-15,7.443,7.528,7.321,7.509,1850671.0
2011-09-16,7.584,7.622,7.434,7.593,1515313.0
2011-09-19,7.471,7.509,7.321,7.359,725684.0
2011-09-20,7.593,7.593,7.387,7.434,1640910.0
2011-09-21,7.537,7.744,7.49,7.715,1180081.0
2011-09-22,7.443,7.791,7.378,7.734,1503267.0
2011-09-23,7.612,7.612,7.256,7.349,1127941.0
2011-09-26,7.237,7.368,7.096,7.134,581661.0
2011-09-27,7.274,7.509,7.227,7.321,692109.0
2011-09-28,7.406,7.622,7.34,7.406,732925.0
2011-09-29,7.406,7.715,7.284,7.659,1252653.0
2011-09-30,7.612,7.65,7.462,7.593,251944.0
2011-10-03,7.556,7.584,7.415,7.415,219370.0
2011-10-04,7.321,7.57,7.284,7.509,479052.0
2011-10-05,7.528,7.715,7.471,7.715,443243.0
2011-10-06,7.772,8.1,7.762,8.006,362536.0
2011-10-07,8.082,8.448,7.978,8.344,707001.0
2011-10-10,8.335,8.626,8.335,8.598,346484.0
2011-10-11,8.654,9.133,8.645,9.133,751721.0
2011-10-12,9.105,9.133,8.785,8.889,882329.0
2011-10-13,8.983,8.992,8.785,8.898,384964.0
2011-10-14,8.795,8.898,8.692,8.832,294645.0
2011-10-17,8.917,9.367,8.917,9.32,544806.0
2011-10-18,9.367,9.367,8.654,8.654,715854.0
2011-10-19,8.87,8.945,8.729,8.926,626486.0
2011-10-20,9.011,9.123,9.001,9.058,388895.0
2011-10-21,9.105,9.274,9.011,9.076,382696.0
2011-10-24,9.245,9.424,9.18,9.377,696873.0
2011-10-25,9.377,9.377,8.964,9.058,422119.0
2011-10-26,8.926,9.058,8.776,8.983,328047.0
2011-10-27,8.973,8.983,8.739,8.823,668647.0
2011-10-28,8.851,8.917,7.199,7.931,2569180.0
2011-10-31,7.978,7.988,7.659,7.697,652873.0
2011-11-01,7.49,7.509,7.143,7.143,1129468.0
2011-11-02,7.04,7.697,7.04,7.537,1129825.0
2011-11-03,7.725,7.819,7.453,7.556,786535.0
2011-11-04,7.734,7.791,7.406,7.471,697692.0
2011-11-07,7.5,7.65,7.5,7.65,268110.0
2011-11-08,7.65,7.809,7.631,7.725,436794.0
2011-11-09,7.791,7.809,7.509,7.518,628161.0
2011-11-10,7.284,7.302,7.04,7.04,1233210.0
2011-11-11,7.096,7.509,7.068,7.509,1304008.0
2011-11-14,7.697,7.791,7.528,7.697,779100.0
2011-11-15,7.265,7.415,7.227,7.274,1279185.0
2011-11-16,7.331,7.443,7.105,7.209,2983519.0
2011-11-17,7.105,7.227,7.068,7.115,618819.0
2011-11-18,7.058,7.077,6.185,6.758,2375877.0
2011-11-21,6.758,6.88,6.458,6.814,1222276.0
2011-11-22,6.57,6.805,6.476,6.523,1032566.0
2011-11-23,6.439,6.533,6.195,6.232,778530.0
2011-11-24,6.11,6.589,6.11,6.505,780884.0
2011-11-25,6.57,6.674,6.261,6.383,531493.0
2011-11-28,6.561,6.627,6.448,6.627,483294.0
2011-11-29,6.824,6.843,6.317,6.448,597092.0
2011-11-30,6.458,6.533,6.289,6.401,414382.0
2011-12-01,6.777,6.796,6.561,6.617,511795.0
2011-12-02,6.664,6.814,6.58,6.805,355747.0
2011-12-05,6.899,7.105,6.861,7.04,630951.0
2011-12-06,7.096,7.18,6.983,7.068,544511.0
2011-12-07,7.218,7.227,7.096,7.227,402154.0
2011-12-08,7.18,7.18,6.965,7.049,296755.0
2011-12-09,6.946,6.946,6.777,6.889,313570.0
2011-12-12,7.096,7.5,7.096,7.5,619287.0
2011-12-13,7.274,7.321,7.162,7.274,505093.0
2011-12-14,7.274,7.396,7.19,7.209,441767.0
2011-12-15,7.227,7.387,7.04,7.302,848909.0
2011-12-16,7.227,7.34,7.143,7.256,538119.0
2011-12-19,7.105,7.105,6.73,6.758,435372.0
2011-12-20,6.852,6.927,6.749,6.758,505388.0
2011-12-21,7.04,7.199,6.993,7.162,385260.0
2011-12-22,6.899,7.011,6.749,6.749,284170.0
2011-12-23,6.927,6.927,6.777,6.889,79174.0
2011-12-28,6.814,6.833,6.617,6.655,155135.0
2011-12-29,6.627,6.655,6.401,6.505,260876.0
2011-12-30,6.514,6.664,6.467,6.467,151075.0
2012-01-03,6.476,6.73,6.476,6.73,299446.0
2012-01-04,6.805,6.833,6.561,6.57,377194.0
2012-01-05,6.561,6.561,6.345,6.364,352954.0
2012-01-06,6.364,6.401,6.242,6.242,347617.0
2012-01-09,6.261,6.317,5.885,5.97,711679.0
2012-01-10,6.007,6.092,5.716,5.716,920537.0
2012-01-11,5.791,6.157,5.726,6.082,768213.0
2012-01-12,6.185,6.185,5.913,6.045,394264.0
2012-01-13,6.101,6.308,6.063,6.148,340611.0
2012-01-16,6.092,6.139,5.941,5.979,324159.0
2012-01-17,6.148,6.411,6.045,6.336,704056.0
2012-01-18,6.383,6.387,6.157,6.242,324164.0
2012-01-19,6.345,6.401,6.27,6.317,553631.0
2012-01-20,6.354,6.354,6.073,6.082,353804.0
2012-01-23,6.12,6.185,5.979,5.979,196888.0
2012-01-24,5.988,6.195,5.988,6.195,283918.0
2012-01-25,6.11,6.176,5.979,6.101,340897.0
2012-01-27,6.101,6.12,5.923,5.97,378248.0
2012-01-30,5.97,6.007,5.866,5.866,179023.0
2012-01-31,5.923,6.157,5.876,6.054,432265.0
2012-02-01,6.092,6.167,6.054,6.101,336651.0
2012-02-02,6.129,6.204,6.017,6.139,833655.0
2012-02-03,6.185,6.195,6.082,6.101,378170.0
2012-02-06,6.214,6.242,6.176,6.204,340538.0
2012-02-07,6.176,6.261,6.167,6.204,244922.0
2012-02-08,6.214,6.232,6.11,6.148,198075.0
2012-02-09,6.214,6.223,6.129,6.185,362315.0
2012-02-10,6.195,6.561,6.195,6.495,787650.0
2012-02-13,6.57,6.739,6.542,6.692,503523.0
2012-02-14,6.721,6.758,6.627,6.674,528095.0
2012-02-15,6.664,6.664,6.448,6.636,229920.0
2012-02-16,6.57,6.955,6.495,6.908,745756.0
2012-02-17,7.021,7.349,6.974,7.302,826382.0
2012-02-20,7.424,7.612,7.134,7.199,558587.0
2012-02-21,7.152,7.368,6.955,7.218,267160.0
2012-02-22,7.227,7.415,7.134,7.19,336662.0
2012-02-23,7.134,7.227,7.058,7.162,209267.0
2012-02-24,7.124,7.19,6.993,7.096,536286.0
2012-02-27,7.152,7.49,7.134,7.321,897135.0
2012-02-28,7.302,7.302,7.096,7.19,521702.0
2012-02-29,7.274,7.312,7.105,7.162,406153.0
2012-03-01,7.049,7.096,6.871,6.946,299890.0
2012-03-02,6.974,7.03,6.767,6.833,286722.0
2012-03-05,6.767,6.965,6.692,6.908,279643.0
2012-03-06,6.908,6.965,6.73,6.739,182151.0
2012-03-07,6.617,6.73,6.448,6.645,593048.0
2012-03-08,6.589,6.627,6.467,6.617,211187.0
2012-03-09,6.627,6.843,6.617,6.843,297061.0
2012-03-12,6.786,6.861,6.683,6.814,171615.0
2012-03-13,6.889,6.918,6.824,6.899,230893.0
2012-03-14,7.04,7.049,6.861,6.983,336939.0
2012-03-15,6.805,6.843,6.589,6.805,654257.0
2012-03-16,6.918,6.946,6.824,6.861,394368.0
2012-03-19,6.814,7.096,6.796,7.04,415172.0
2012-03-20,6.993,7.105,6.899,6.993,307607.0
2012-03-21,6.983,7.04,6.88,7.04,192931.0
2012-03-22,7.04,7.124,6.946,7.124,283300.0
2012-03-23,7.002,7.087,6.965,7.049,110163.0
2012-03-26,7.096,7.124,7.058,7.124,94572.0
2012-03-27,7.171,7.331,7.134,7.331,159969.0
2012-03-28,7.509,7.546,7.321,7.546,514556.0
2012-03-29,7.462,7.518,7.368,7.471,203043.0
2012-03-30,7.481,7.528,7.368,7.368,429750.0
2012-04-02,7.387,7.528,7.387,7.518,433034.0
2012-04-03,7.462,7.481,7.293,7.312,539954.0
2012-04-04,7.312,7.373,7.227,7.312,292147.0
2012-04-05,7.227,7.462,7.049,7.443,559566.0
2012-04-10,7.368,7.443,7.331,7.34,114637.0
2012-04-11,7.18,7.274,7.077,7.096,180623.0
2012-04-12,7.096,7.134,6.871,6.889,334173.0
2012-04-13,6.824,7.011,6.824,6.908,301352.0
2012-04-16,6.824,6.918,6.824,6.852,151191.0
2012-04-17,6.852,7.058,6.805,6.805,430871.0
2012-04-18,6.899,7.021,6.861,6.936,377268.0
2012-04-19,7.246,7.312,7.058,7.162,409203.0
2012-04-20,7.087,7.209,7.011,7.19,283539.0
2012-04-23,7.049,7.105,6.955,6.955,392101.0
2012-04-24,6.899,7.03,6.899,6.955,181288.0
2012-04-26,6.983,6.983,6.758,6.758,318572.0
2012-04-27,6.796,6.993,6.796,6.974,186361.0
2012-04-30,6.974,7.087,6.852,7.087,234903.0
2012-05-01,6.965,7.077,6.955,7.04,203618.0
2012-05-02,7.058,7.256,7.058,7.237,521085.0
2012-05-03,7.162,7.162,7.04,7.049,162040.0
2012-05-04,6.965,7.077,6.936,7.021,345488.0
2012-05-07,6.824,6.899,6.58,6.636,276231.0
2012-05-08,6.852,6.918,6.749,6.918,332627.0
2012-05-09,6.843,6.908,6.772,6.899,233478.0
2012-05-10,6.824,6.889,6.796,6.824,418427.0
2012-05-11,6.739,6.88,6.739,6.861,245623.0
2012-05-14,6.805,6.852,6.73,6.786,191160.0
2012-05-15,6.674,6.777,6.674,6.777,301951.0
2012-05-16,6.786,6.824,6.758,6.777,34595.0
2012-05-17,6.852,6.852,6.711,6.711,1399.0
2012-05-18,6.589,6.608,6.401,6.43,362470.0
2012-05-21,6.43,6.552,6.317,6.326,292863.0
2012-05-22,6.326,6.43,6.11,6.364,486835.0
2012-05-23,6.289,6.43,6.195,6.261,157362.0
2012-05-24,6.336,6.373,6.195,6.251,5977.0
2012-05-25,6.195,6.326,6.195,6.289,584348.0
2012-05-28,6.326,6.364,6.232,6.364,319641.0
2012-05-29,6.364,6.364,6.223,6.289,6709.0
2012-05-30,6.195,6.214,6.007,6.035,431344.0
2012-05-31,6.035,6.43,6.035,6.261,1519990.0
2012-06-01,6.279,6.279,5.97,6.139,20154.0
2012-06-04,5.979,5.979,5.876,5.895,19143.0
2012-06-05,6.054,6.101,5.923,6.101,383002.0
2012-06-06,5.96,6.101,5.96,6.017,16561.0
2012-06-07,5.895,6.129,5.895,6.101,437428.0
2012-06-08,6.157,6.157,5.895,5.96,437479.0
2012-06-12,5.96,6.045,5.885,5.96,308534.0
2012-06-13,5.913,5.96,5.763,5.773,254715.0
2012-06-14,5.782,5.81,5.369,5.406,1132873.0
2012-06-15,5.313,5.36,5.106,5.191,129763.0
2012-06-18,5.557,5.566,5.327,5.566,754938.0
2012-06-19,5.622,5.716,5.453,5.604,409892.0
2012-06-20,5.801,5.801,5.632,5.791,920728.0
2012-06-21,5.669,5.726,5.604,5.613,604628.0
2012-06-22,5.538,5.688,5.491,5.547,333177.0
2012-06-25,5.538,5.632,5.444,5.463,193128.0
2012-06-26,5.444,5.538,5.378,5.388,204474.0
2012-06-27,5.397,5.575,5.369,5.557,252440.0
2012-06-28,5.622,5.754,5.594,5.622,15664.0
2012-06-29,5.604,5.81,5.575,5.81,348758.0
2012-07-02,5.913,6.007,5.697,5.744,555231.0
2012-07-03,5.716,5.735,5.538,5.622,373836.0
2012-07-04,5.65,5.65,5.594,5.632,5581.0
2012-07-05,5.622,5.773,5.613,5.744,2693.0
2012-07-06,5.707,5.763,5.594,5.679,15102.0
2012-07-09,5.66,5.688,5.604,5.632,259501.0
2012-07-10,5.641,5.65,5.491,5.491,273794.0
2012-07-11,5.453,5.5,5.397,5.5,13143.0
2012-07-12,5.538,5.613,5.519,5.566,359834.0
2012-07-13,5.594,5.688,5.575,5.632,342717.0
2012-07-16,5.726,5.726,5.632,5.679,140135.0
2012-07-17,5.679,5.707,5.604,5.622,460152.0
2012-07-18,5.65,5.65,5.608,5.622,508578.0
2012-07-19,5.726,5.726,5.627,5.66,58542.0
2012-07-20,5.632,5.819,5.632,5.791,214308.0
2012-07-23,5.716,5.744,5.463,5.463,595598.0
2012-07-24,5.538,5.575,5.491,5.538,376407.0
2012-07-25,5.51,5.585,5.435,5.585,329331.0
2012-07-26,5.604,5.604,5.453,5.575,216317.0
2012-07-27,5.632,5.688,5.557,5.688,335768.0
2012-07-30,5.679,5.819,5.613,5.669,557368.0
2012-07-31,5.669,5.96,5.632,5.904,369944.0
2012-08-01,5.913,5.998,5.895,5.96,135531.0
2012-08-02,5.96,5.988,5.866,5.913,155545.0
2012-08-03,5.866,5.904,5.679,5.744,251066.0
2012-08-06,5.726,5.838,5.688,5.838,113617.0
2012-08-07,5.866,5.913,5.819,5.866,142382.0
2012-08-08,5.913,5.913,5.763,5.848,25586.0
2012-08-09,5.857,5.866,5.707,5.707,227947.0
2012-08-10,5.65,5.763,5.547,5.566,199303.0
2012-08-13,5.566,5.604,5.538,5.538,78305.0
2012-08-14,5.632,5.632,5.228,5.228,242981.0
2012-08-15,5.181,5.65,5.181,5.632,434514.0
2012-08-16,5.866,5.866,5.641,5.697,142075.0
2012-08-17,5.622,5.838,5.557,5.838,222371.0
2012-08-20,5.848,6.054,5.81,5.932,95281.0
2012-08-21,5.913,6.101,5.885,6.045,54626.0
2012-08-22,6.157,6.167,5.988,6.054,37071.0
2012-08-23,6.054,6.101,5.923,5.932,18755.0
2012-08-24,5.857,5.885,5.782,5.829,113078.0
2012-08-27,5.829,5.951,5.81,5.941,34211.0
2012-08-28,5.951,6.007,5.81,5.923,142724.0
2012-08-29,5.885,5.998,5.81,5.998,10169.0
2012-08-30,5.97,6.054,5.941,6.007,10461.0
2012-08-31,5.979,6.007,5.876,5.96,32601.0
2012-09-03,5.876,6.035,5.876,6.035,22802.0
2012-09-04,5.876,6.026,5.866,5.96,53268.0
2012-09-05,5.96,6.017,5.941,5.979,308669.0
2012-09-06,6.026,6.139,6.017,6.139,272908.0
2012-09-07,6.27,6.336,6.101,6.195,12544.0
2012-09-10,6.195,6.195,6.063,6.129,190020.0
2012-09-11,5.96,6.101,5.96,6.063,24754.0
2012-09-12,6.092,6.251,6.073,6.195,155915.0
2012-09-13,6.167,6.232,6.11,6.129,86814.0
2012-09-14,6.232,6.289,6.223,6.251,16576.0
2012-09-17,6.242,6.336,6.157,6.336,219688.0
2012-09-18,6.298,6.814,6.298,6.711,364058.0
2012-09-19,6.749,6.814,6.711,6.814,427276.0
2012-09-20,6.655,6.918,6.636,6.852,982641.0
2012-09-21,6.767,6.767,6.645,6.664,207278.0
2012-09-24,6.58,6.683,6.476,6.523,214928.0
2012-09-25,6.476,6.495,6.242,6.289,364777.0
2012-09-26,6.242,6.354,6.195,6.354,335629.0
2012-09-27,6.364,6.448,6.279,6.383,228443.0
2012-09-28,6.298,6.345,6.204,6.308,245155.0
2012-10-01,6.289,6.383,6.289,6.308,12332.0
2012-10-02,6.289,6.317,6.27,6.27,16301.0
2012-10-03,6.289,6.364,6.279,6.364,20021.0
2012-10-04,6.364,6.43,6.289,6.336,129388.0
2012-10-05,6.336,6.383,6.27,6.345,266848.0
2012-10-08,6.289,6.326,6.289,6.326,9868.0
2012-10-09,6.289,6.326,6.279,6.298,9315.0
2012-10-10,6.289,6.345,6.242,6.289,232837.0
2012-10-11,6.27,6.458,6.261,6.336,235855.0
2012-10-12,6.326,6.354,6.204,6.336,151790.0
2012-10-15,6.326,6.326,6.223,6.242,5603.0
2012-10-16,6.223,6.298,6.139,6.185,20936.0
2012-10-17,6.195,6.214,6.176,6.185,11806.0
2012-10-18,6.195,6.223,6.054,6.092,464239.0
2012-10-19,6.101,6.101,5.998,6.007,144429.0
2012-10-22,5.885,5.998,5.838,5.96,152500.0
2012-10-23,5.923,5.96,5.763,5.782,225284.0
2012-10-24,5.735,5.744,5.707,5.707,3025.0
2012-10-25,5.773,5.801,5.585,5.66,205508.0
2012-10-26,5.65,5.669,5.538,5.575,307951.0
2012-10-29,5.594,5.622,5.406,5.425,270602.0
2012-10-30,5.425,5.463,5.378,5.416,474391.0
2012-10-31,5.51,5.51,5.36,5.416,279809.0
2012-11-01,5.35,5.35,5.059,5.106,43994.0
2012-11-02,5.134,5.294,5.078,5.256,1010175.0
2012-11-05,5.256,5.266,5.181,5.209,226828.0
2012-11-06,5.191,5.322,5.172,5.181,178613.0
2012-11-07,5.181,5.369,5.181,5.294,265170.0
2012-11-08,5.191,5.266,5.162,5.237,261565.0
2012-11-09,5.237,5.378,5.228,5.322,185003.0
2012-11-12,5.247,5.341,5.172,5.181,158188.0
2012-11-13,5.181,5.209,4.918,4.928,477922.0
2012-11-14,4.975,5.031,4.806,5.031,429652.0
2012-11-15,4.778,4.909,3.961,4.806,3086764.0
2012-11-16,4.768,4.975,4.768,4.825,652032.0
2012-11-19,4.843,5.313,4.843,4.937,368382.0
2012-11-20,5.162,5.162,4.909,4.928,316126.0
2012-11-21,4.975,4.975,4.749,4.787,315204.0
2012-11-22,4.871,4.937,4.862,4.937,11990.0
2012-11-23,4.825,4.956,4.825,4.937,181093.0
2012-11-26,4.9,5.097,4.9,5.069,408090.0
2012-11-27,5.022,5.162,4.993,5.153,432262.0
2012-11-28,5.219,5.388,5.115,5.388,423026.0
2012-11-29,5.369,5.613,5.275,5.613,395489.0
2012-11-30,5.622,5.838,5.604,5.632,516819.0
2012-12-03,5.641,5.669,5.472,5.557,201029.0
2012-12-04,5.585,5.585,5.181,5.266,276577.0
2012-12-05,5.256,5.331,4.984,5.059,302716.0
2012-12-06,5.069,5.134,4.937,4.984,252280.0
2012-12-07,5.069,5.303,5.069,5.303,209033.0
2012-12-10,5.303,5.425,5.162,5.341,459670.0
2012-12-11,5.35,5.472,5.341,5.472,2793.0
2012-12-12,5.632,5.697,5.482,5.66,581281.0
2012-12-13,5.613,5.697,5.538,5.65,491353.0
2012-12-14,5.622,5.641,5.547,5.557,350906.0
2012-12-17,5.538,5.557,5.388,5.397,216878.0
2012-12-18,5.369,5.388,5.303,5.341,320366.0
2012-12-19,5.36,5.36,5.162,5.228,449788.0
2012-12-20,5.106,5.228,5.069,5.115,1148616.0
2012-12-21,5.115,5.162,4.871,4.947,616732.0
2012-12-24,4.9,5.05,4.89,4.928,87838.0
2012-12-27,4.862,4.881,4.806,4.843,306679.0
2012-12-28,4.843,4.928,4.825,4.843,274364.0
2012-12-31,4.881,5.031,4.806,4.975,138016.0
2013-01-02,4.881,5.022,4.853,4.928,363533.0
2013-01-03,4.937,5.181,4.9,5.125,340546.0
2013-01-04,5.125,5.176,5.017,5.022,4585.0
2013-01-07,5.162,5.162,5.087,5.106,7874.0
2013-01-08,5.069,5.106,4.937,4.937,169086.0
2013-01-09,5.059,5.059,4.9,4.937,278623.0
2013-01-10,4.909,4.947,4.89,4.918,129275.0
2013-01-11,5.069,5.435,5.069,5.388,535178.0
2013-01-14,5.632,5.669,5.406,5.425,501311.0
2013-01-15,5.444,5.444,5.247,5.247,336137.0
2013-01-16,5.237,5.397,5.237,5.341,265735.0
2013-01-17,5.303,5.36,5.256,5.341,8281.0
2013-01-18,5.341,5.594,5.341,5.566,491299.0
2013-01-21,5.566,5.632,5.472,5.557,322172.0
2013-01-22,5.594,5.594,5.378,5.444,323649.0
2013-01-23,5.425,5.444,5.294,5.378,310995.0
2013-01-24,5.284,5.322,5.2,5.256,395505.0
2013-01-25,5.322,5.322,5.256,5.256,13798.0
2013-01-29,5.256,5.299,5.162,5.228,117455.0
2013-01-30,5.313,5.463,5.228,5.444,201703.0
2013-01-31,5.453,5.613,5.397,5.613,619687.0
2013-02-01,5.632,6.045,5.632,5.866,681560.0
2013-02-04,5.913,6.045,5.895,6.026,333875.0
2013-02-05,6.026,6.082,5.904,6.007,406244.0
2013-02-06,6.148,6.298,6.129,6.298,1037198.0
2013-02-07,6.758,7.03,6.561,7.03,1020503.0
2013-02-08,7.011,7.011,6.608,6.636,710607.0
2013-02-11,6.636,6.805,6.383,6.608,394216.0
2013-02-12,6.57,6.57,6.383,6.43,470785.0
2013-02-13,6.392,6.42,6.308,6.336,272994.0
2013-02-14,6.336,6.411,6.223,6.383,386667.0
2013-02-15,6.43,6.523,6.279,6.364,357952.0
2013-02-18,6.401,6.43,6.279,6.289,190276.0
2013-02-19,6.195,6.411,6.101,6.289,359237.0
2013-02-20,6.204,6.289,6.157,6.214,249961.0
2013-02-21,6.195,6.214,6.073,6.092,326208.0
2013-02-22,6.101,6.214,6.035,6.185,251658.0
2013-02-25,6.148,6.195,6.063,6.092,303088.0
2013-02-26,6.054,6.12,5.97,5.998,273014.0
2013-02-27,6.026,6.12,5.988,6.12,148223.0
2013-02-28,6.242,6.27,6.129,6.195,204163.0
2013-03-01,6.261,6.261,5.998,6.045,171296.0
2013-03-06,5.96,6.139,5.923,6.054,535018.0
2013-03-07,6.157,6.509,6.157,6.167,4268.0
2013-03-08,6.242,6.317,5.97,6.007,628601.0
2013-03-11,6.007,6.007,5.782,5.819,348357.0
2013-03-12,5.726,5.81,5.66,5.754,500928.0
2013-03-13,5.819,5.904,5.726,5.801,323042.0
2013-03-14,5.866,5.866,5.538,5.65,432068.0
2013-03-15,5.688,5.923,5.632,5.866,771846.0
2013-03-18,5.726,5.773,5.66,5.726,250302.0
2013-03-19,5.838,5.904,5.819,5.848,501402.0
2013-03-20,5.866,5.941,5.716,5.716,537234.0
2013-03-21,5.782,5.876,5.716,5.819,1067560.0
2013-03-22,5.829,5.96,5.791,5.913,969796.0
2013-03-25,5.819,5.941,5.801,5.866,270654.0
2013-03-26,5.819,5.848,5.754,5.848,288937.0
2013-03-27,5.857,5.857,5.726,5.782,217046.0
2013-03-28,5.707,5.829,5.707,5.773,408345.0
2013-04-02,5.838,5.941,5.665,5.735,44079.0
2013-04-03,5.679,5.754,5.65,5.726,386349.0
2013-04-04,5.65,5.726,5.594,5.688,364447.0
2013-04-05,5.688,5.697,5.566,5.604,145424.0
2013-04-08,5.604,5.688,5.538,5.679,248507.0
2013-04-09,5.669,5.716,5.575,5.594,156290.0
2013-04-10,5.575,5.688,5.406,5.538,467148.0
2013-04-11,5.679,5.679,5.51,5.632,242764.0
2013-04-12,5.585,5.641,5.528,5.528,215669.0
2013-04-15,5.538,5.547,5.228,5.388,300069.0
2013-04-16,5.397,5.524,5.237,5.313,307399.0
2013-04-17,5.397,5.416,5.313,5.313,146983.0
2013-04-18,5.256,5.256,4.825,4.825,892693.0
2013-04-19,4.947,5.125,4.918,5.04,390045.0
2013-04-22,5.209,5.209,5.059,5.153,258507.0
2013-04-23,5.303,5.35,5.2,5.209,188530.0
2013-04-24,5.162,5.538,5.162,5.5,436572.0
2013-04-26,5.35,5.519,5.209,5.463,633268.0
2013-04-29,5.378,5.425,5.322,5.36,618754.0
2013-04-30,5.491,5.613,5.425,5.519,627757.0
2013-05-01,5.51,5.519,5.36,5.425,355708.0
2013-05-02,5.482,5.519,5.322,5.36,358566.0
2013-05-03,5.472,5.491,5.425,5.463,137777.0
2013-05-06,5.538,5.538,5.453,5.491,384306.0
2013-05-07,5.51,5.575,5.453,5.491,104594.0
2013-05-08,5.482,5.594,5.435,5.585,142997.0
2013-05-09,5.557,5.557,5.341,5.397,207193.0
2013-05-10,5.388,5.491,5.378,5.444,104837.0
2013-05-13,5.425,5.491,5.388,5.453,85314.0
2013-05-14,5.397,5.472,5.308,5.341,21328.0
2013-05-15,5.453,5.477,5.219,5.237,24210.0
2013-05-16,5.209,5.237,5.04,5.106,169742.0
2013-05-17,5.162,5.219,5.101,5.191,214997.0
2013-05-20,5.256,5.294,5.115,5.134,42110.0
2013-05-21,5.078,5.162,5.069,5.162,94301.0
2013-05-22,5.397,5.707,5.284,5.65,51681.0
2013-05-23,5.416,5.66,5.416,5.66,384881.0
2013-05-24,5.66,5.735,5.547,5.641,12684.0
2013-05-27,5.585,5.604,5.477,5.519,6642.0
2013-05-28,5.632,5.716,5.613,5.65,36397.0
2013-05-29,5.669,5.754,5.622,5.688,30472.0
2013-05-30,5.754,5.885,5.669,5.866,322038.0
2013-05-31,5.726,5.932,5.726,5.895,21537.0
2013-06-03,5.81,5.81,5.65,5.688,17880.0
2013-06-04,5.613,5.782,5.585,5.782,185168.0
2013-06-05,5.726,5.819,5.707,5.754,131390.0
2013-06-06,5.754,5.773,5.697,5.735,18771.0
2013-06-07,5.819,5.819,5.688,5.782,21057.0
2013-06-11,5.829,6.035,5.829,5.988,687664.0
2013-06-12,5.951,5.951,5.819,5.923,95225.0
2013-06-13,5.866,5.876,5.711,5.773,453960.0
2013-06-14,5.763,5.763,5.406,5.566,125171.0
2013-06-17,5.632,5.669,5.519,5.632,184741.0
2013-06-18,5.51,5.622,5.51,5.613,184926.0
2013-06-19,5.538,5.66,5.482,5.613,25099.0
2013-06-20,5.538,5.585,5.36,5.369,212997.0
2013-06-21,5.35,5.444,5.2,5.209,113756.0
2013-06-24,5.294,5.294,5.115,5.181,28737.0
2013-06-25,5.247,5.275,5.05,5.097,370116.0
2013-06-26,5.031,5.125,5.031,5.087,47137.0
2013-06-27,5.087,5.209,5.087,5.106,490689.0
2013-06-28,5.087,5.087,4.871,4.975,158546.0
2013-07-01,4.975,5.078,4.876,4.993,32566.0
2013-07-02,5.022,5.36,5.022,5.36,329036.0
2013-07-03,5.275,5.303,5.134,5.219,357317.0
2013-07-04,5.256,5.336,5.219,5.284,9160.0
2013-07-05,5.378,5.378,5.242,5.247,7889.0
2013-07-08,5.228,5.256,5.115,5.172,21552.0
2013-07-09,5.35,5.35,5.172,5.275,8507.0
2013-07-10,5.266,5.416,5.228,5.284,197461.0
2013-07-11,5.397,5.444,5.313,5.406,11529.0
2013-07-12,5.425,5.566,5.369,5.528,173738.0
2013-07-15,5.566,5.566,5.491,5.519,7903.0
2013-07-16,5.557,5.557,5.378,5.5,131409.0
2013-07-17,5.435,5.5,5.27,5.444,181119.0
2013-07-18,5.406,5.453,5.284,5.322,36826.0
2013-07-19,5.36,5.444,5.247,5.35,154102.0
2013-07-22,5.538,5.557,5.369,5.397,194378.0
2013-07-23,5.35,5.538,5.35,5.444,182078.0
2013-07-24,5.435,5.463,5.331,5.331,48922.0
2013-07-25,5.444,5.453,5.191,5.247,21835.0
2013-07-26,5.331,5.388,5.266,5.36,99554.0
2013-07-29,5.36,5.416,5.341,5.416,8260.0
2013-07-30,5.294,5.406,5.247,5.397,51103.0
2013-07-31,5.303,5.51,5.294,5.51,39021.0
2013-08-01,5.482,5.547,5.453,5.51,114734.0
2013-08-02,5.453,5.604,5.453,5.585,22492.0
2013-08-05,5.632,5.829,5.622,5.801,11801.0
2013-08-06,5.763,5.763,5.716,5.726,34116.0
2013-08-07,5.744,5.763,5.641,5.679,524273.0
2013-08-08,5.679,5.716,5.641,5.707,31637.0
2013-08-09,5.669,5.707,5.622,5.66,404711.0
2013-08-12,5.622,5.688,5.575,5.669,34606.0
2013-08-13,5.688,5.763,5.669,5.763,16499.0
2013-08-14,5.791,5.791,5.679,5.726,217296.0
2013-08-15,5.726,5.726,5.528,5.557,270871.0
2013-08-16,5.575,5.575,5.425,5.491,19626.0
2013-08-19,5.491,5.608,5.472,5.557,22902.0
2013-08-20,5.425,5.519,5.397,5.444,454840.0
2013-08-21,5.444,5.482,5.406,5.416,14699.0
2013-08-22,5.416,5.482,5.237,5.36,220576.0
2013-08-23,5.444,5.482,5.275,5.275,202305.0
2013-08-26,5.416,5.425,5.303,5.313,7917.0
2013-08-27,5.284,5.303,5.228,5.237,106228.0
2013-08-28,5.228,5.303,5.087,5.275,46831.0
2013-08-29,5.172,5.209,5.087,5.134,263685.0
2013-08-30,5.162,5.162,5.097,5.144,103961.0
2013-09-02,5.191,5.266,5.181,5.237,61279.0
2013-09-03,5.247,5.247,5.153,5.153,21693.0
2013-09-04,5.144,5.153,5.012,5.04,65269.0
2013-09-05,5.04,5.106,5.012,5.031,13125.0
2013-09-06,5.153,5.191,5.106,5.191,433435.0
2013-09-09,5.256,5.313,5.205,5.303,23311.0
2013-09-10,5.303,5.322,5.228,5.237,275191.0
2013-09-11,5.313,5.406,5.294,5.406,211621.0
2013-09-12,5.397,5.458,5.336,5.453,14126.0
2013-09-13,5.406,5.449,5.388,5.416,3675.0
2013-09-16,5.397,5.421,5.341,5.397,13507.0
2013-09-17,5.35,5.388,5.35,5.35,19079.0
2013-09-18,5.35,5.369,5.275,5.331,382262.0
2013-09-19,5.331,5.378,5.27,5.369,223143.0
2013-09-20,5.36,5.388,5.294,5.388,3194.0
2013-09-23,5.303,5.331,5.209,5.331,249143.0
2013-09-24,5.322,5.322,5.181,5.191,121222.0
2013-09-25,5.2,5.388,5.2,5.388,11526.0
2013-09-26,5.388,5.392,5.303,5.35,13900.0
2013-09-27,5.388,5.388,5.247,5.378,99867.0
2013-09-30,5.435,5.435,5.256,5.35,252958.0
2013-10-01,5.341,5.453,5.294,5.294,9681.0
2013-10-02,5.313,5.369,5.162,5.162,9544.0
2013-10-03,5.162,5.275,5.162,5.2,262384.0
2013-10-04,5.181,5.289,5.181,5.247,9256.0
2013-10-07,5.275,5.303,5.176,5.181,12712.0
2013-10-08,5.162,5.256,5.144,5.256,330891.0
2013-10-09,5.228,5.237,5.153,5.162,6426.0
2013-10-10,5.153,5.153,5.087,5.144,45808.0
2013-10-11,5.162,5.697,5.097,5.388,683766.0
2013-10-14,5.35,5.472,5.327,5.463,141414.0
2013-10-15,5.547,5.547,5.313,5.388,219249.0
2013-10-16,5.35,5.557,5.313,5.528,49925.0
2013-10-17,5.491,5.636,5.491,5.594,29746.0
2013-10-18,5.641,5.801,5.604,5.782,332329.0
2013-10-21,5.819,5.819,5.641,5.697,49271.0
2013-10-22,5.697,5.697,5.575,5.594,26605.0
2013-10-23,5.604,5.679,5.5,5.528,548584.0
2013-10-24,5.632,5.697,5.547,5.594,202816.0
2013-10-25,5.632,5.679,5.444,5.528,289129.0
2013-10-28,5.585,5.669,5.538,5.604,233008.0
2013-10-29,5.613,5.613,5.482,5.482,177489.0
2013-10-30,5.491,5.679,5.491,5.65,381268.0
2013-10-31,5.735,6.364,5.735,6.195,2002432.0
2013-11-01,6.289,6.383,6.082,6.223,692281.0
2013-11-04,6.242,6.279,6.073,6.082,346006.0
2013-11-05,6.073,6.073,5.885,5.923,338644.0
2013-11-06,5.876,5.913,5.688,5.707,311508.0
2013-11-07,5.707,5.988,5.707,5.97,283771.0
2013-11-08,5.96,5.96,5.801,5.801,251381.0
2013-11-11,5.932,5.97,5.848,5.885,434944.0
2013-11-12,5.913,5.998,5.834,5.857,257371.0
2013-11-13,5.838,5.838,5.613,5.632,247767.0
2013-11-14,5.679,5.829,5.66,5.773,130063.0
2013-11-15,5.754,5.791,5.622,5.632,303053.0
2013-11-18,5.641,5.688,5.557,5.65,241368.0
2013-11-19,5.65,5.688,5.585,5.585,244588.0
2013-11-20,5.604,5.613,5.491,5.491,349235.0
2013-11-21,5.491,5.519,5.341,5.397,431585.0
2013-11-22,5.538,5.622,5.397,5.5,328187.0
2013-11-25,5.65,5.773,5.632,5.65,576908.0
2013-11-26,5.679,5.96,5.679,5.913,499117.0
2013-11-27,5.951,5.988,5.773,5.773,239459.0
2013-11-28,5.838,5.895,5.791,5.838,138230.0
2013-11-29,5.866,5.876,5.726,5.763,289158.0
2013-12-02,5.819,5.838,5.679,5.735,273265.0
2013-12-03,5.735,5.829,5.726,5.81,386493.0
2013-12-04,5.819,5.96,5.688,5.782,511972.0
2013-12-05,5.773,5.791,5.538,5.538,436251.0
2013-12-06,5.557,5.707,5.482,5.482,530999.0
2013-12-09,5.604,5.622,5.303,5.331,413214.0
2013-12-10,5.331,5.613,5.331,5.538,478232.0
2013-12-11,5.538,5.538,5.35,5.35,384581.0
2013-12-12,5.35,5.35,5.144,5.191,488233.0
2013-12-13,5.162,5.341,5.162,5.303,287033.0
2013-12-16,5.303,5.35,5.162,5.219,180811.0
2013-12-17,5.2,5.2,5.04,5.059,431296.0
2013-12-18,5.097,5.223,5.078,5.087,421283.0
2013-12-19,5.125,5.228,5.087,5.228,476464.0
2013-12-20,5.172,5.369,5.172,5.369,244030.0
2013-12-23,5.313,5.444,5.284,5.444,351576.0
2013-12-24,5.463,5.538,5.425,5.538,172847.0
2013-12-27,5.547,5.547,5.36,5.435,292169.0
2013-12-30,5.444,5.519,5.425,5.5,204067.0
2013-12-31,5.547,5.575,5.472,5.491,224207.0
2014-01-02,5.51,5.585,5.51,5.557,371928.0
2014-01-03,5.538,5.566,5.51,5.519,280365.0
2014-01-06,5.65,5.66,5.51,5.51,181023.0
2014-01-07,5.585,5.622,5.519,5.604,165789.0
2014-01-08,5.632,5.65,5.575,5.575,195756.0
2014-01-09,5.632,5.707,5.585,5.707,226993.0
2014-01-10,5.697,5.726,5.632,5.716,279562.0
2014-01-13,5.754,5.754,5.557,5.557,165371.0
2014-01-14,5.557,5.585,5.482,5.491,374787.0
2014-01-15,5.538,5.585,5.519,5.557,142301.0
2014-01-16,5.557,5.707,5.547,5.669,207065.0
2014-01-17,5.65,5.669,5.463,5.491,379934.0
2014-01-20,5.528,5.528,5.397,5.397,265720.0
2014-01-21,5.416,5.754,5.406,5.679,686949.0
2014-01-22,5.716,5.716,5.594,5.688,306803.0
2014-01-23,5.697,5.697,5.491,5.5,384466.0
2014-01-24,5.472,5.604,5.463,5.538,452844.0
2014-01-28,5.482,5.519,5.397,5.463,358955.0
2014-01-29,5.528,5.538,5.453,5.491,114995.0
2014-01-30,5.707,5.707,5.444,5.444,429907.0
2014-01-31,5.491,5.604,5.491,5.519,307541.0
2014-02-03,5.585,5.697,5.585,5.641,596939.0
2014-02-04,5.538,5.604,5.472,5.51,529000.0
2014-02-05,5.491,5.5,5.209,5.228,659304.0
2014-02-06,5.256,5.369,5.237,5.36,305638.0
2014-02-07,5.388,5.491,5.256,5.313,334608.0
2014-02-10,5.35,5.491,5.341,5.416,256795.0
2014-02-11,5.406,5.463,5.331,5.416,166439.0
2014-02-12,5.435,5.482,5.322,5.388,248459.0
2014-02-13,5.51,5.51,5.35,5.36,173154.0
2014-02-14,5.453,5.472,5.35,5.416,200795.0
2014-02-17,5.5,5.519,5.378,5.406,323623.0
2014-02-18,5.416,5.435,5.331,5.378,126092.0
2014-02-19,5.36,5.5,5.36,5.5,223149.0
2014-02-20,5.604,5.688,5.416,5.435,401635.0
2014-02-21,5.538,5.566,5.453,5.472,239876.0
2014-02-24,5.482,5.557,5.453,5.453,183460.0
2014-02-25,5.528,5.585,5.482,5.547,339793.0
2014-02-26,5.585,5.697,5.575,5.604,464268.0
2014-02-27,5.566,5.604,5.35,5.397,341564.0
2014-02-28,5.435,5.519,5.35,5.369,479840.0
2014-03-03,5.397,5.406,5.209,5.35,502602.0
2014-03-04,5.35,5.435,5.313,5.36,256566.0
2014-03-05,5.397,5.472,5.388,5.416,248302.0
2014-03-06,5.425,5.444,5.341,5.341,261997.0
2014-03-07,5.369,5.435,5.36,5.397,238978.0
2014-03-10,5.406,5.472,5.406,5.444,327628.0
2014-03-11,5.463,5.482,5.369,5.406,231820.0
2014-03-12,5.369,5.397,5.266,5.35,233099.0
2014-03-13,5.369,5.435,5.331,5.388,234367.0
2014-03-14,5.331,5.35,5.219,5.266,377895.0
2014-03-17,5.256,5.275,5.2,5.209,286839.0
2014-03-18,5.256,5.256,5.205,5.228,222722.0
2014-03-19,5.219,5.247,5.087,5.181,544068.0
2014-03-20,5.153,5.162,5.04,5.04,665404.0
2014-03-21,5.069,5.205,5.05,5.2,329713.0
2014-03-24,5.162,5.162,4.975,5.078,449022.0
2014-03-25,5.003,5.022,4.834,4.834,526414.0
2014-03-26,4.9,4.975,4.834,4.965,537109.0
2014-03-27,4.918,5.04,4.89,5.012,542911.0
2014-03-28,5.012,5.04,4.89,5.031,477758.0
2014-03-31,5.04,5.134,5.04,5.134,520595.0
2014-04-01,5.115,5.115,4.918,4.965,817800.0
2014-04-02,5.097,5.097,4.909,4.947,449654.0
2014-04-03,4.975,5.031,4.89,4.947,513645.0
2014-04-04,4.89,4.928,4.721,4.778,897354.0
2014-04-07,4.693,4.702,4.289,4.327,1754918.0
2014-04-08,4.627,4.702,4.468,4.656,1206714.0
2014-04-09,4.731,4.768,4.674,4.702,632554.0
2014-04-10,4.815,4.9,4.702,4.702,794353.0
2014-04-11,4.599,4.646,4.487,4.609,372159.0
2014-04-14,4.599,4.599,4.44,4.449,391708.0
2014-04-15,4.496,4.58,4.496,4.515,344521.0
2014-04-16,4.599,4.609,4.468,4.524,402392.0
2014-04-17,4.59,4.609,4.505,4.552,244675.0
2014-04-22,4.599,4.599,4.487,4.534,322388.0
2014-04-23,4.665,4.665,4.552,4.646,308988.0
2014-04-24,4.693,4.693,4.595,4.665,359093.0
2014-04-28,4.637,4.665,4.402,4.458,581978.0
2014-04-29,4.496,4.534,4.365,4.383,483122.0
2014-04-30,4.458,4.482,4.318,4.374,673895.0
2014-05-01,4.468,4.487,4.365,4.374,223634.0
2014-05-02,4.374,4.44,4.374,4.393,121878.0
2014-05-05,4.421,4.487,4.393,4.487,269290.0
2014-05-06,4.496,4.58,4.487,4.505,340484.0
2014-05-07,4.487,4.496,4.336,4.412,315717.0
2014-05-08,4.449,4.543,4.449,4.515,415833.0
2014-05-09,4.449,4.468,4.421,4.44,242735.0
2014-05-12,4.44,4.515,4.365,4.421,352198.0
2014-05-13,4.449,4.515,4.43,4.505,300246.0
2014-05-14,4.552,4.552,4.458,4.515,181659.0
2014-05-15,4.458,4.468,4.393,4.468,148632.0
2014-05-16,4.43,4.458,4.365,4.402,123908.0
2014-05-19,4.402,4.458,4.374,4.374,231416.0
2014-05-20,4.43,4.487,4.365,4.43,282061.0
2014-05-21,4.43,4.487,4.374,4.449,202435.0
2014-05-22,4.487,4.515,4.458,4.505,284803.0
2014-05-23,4.515,4.515,4.449,4.505,147567.0
2014-05-26,4.515,4.515,4.458,4.505,224711.0
2014-05-27,4.505,4.515,4.477,4.505,145752.0
2014-05-28,4.515,4.599,4.458,4.524,396824.0
2014-05-29,4.524,4.58,4.468,4.505,137624.0
2014-05-30,4.543,4.618,4.524,4.543,247498.0
2014-06-02,4.552,4.684,4.534,4.684,321405.0
2014-06-03,4.674,4.684,4.412,4.449,384678.0
2014-06-04,4.449,4.477,4.252,4.252,579562.0
2014-06-05,4.271,4.289,4.008,4.149,797009.0
2014-06-06,4.205,4.318,4.121,4.233,348415.0
2014-06-10,4.28,4.289,4.167,4.214,363238.0
2014-06-11,4.177,4.224,4.167,4.186,149128.0
2014-06-12,4.167,4.205,4.111,4.167,227854.0
2014-06-13,4.111,4.167,4.013,4.13,438995.0
2014-06-16,4.074,4.121,3.923,4.064,311186.0
2014-06-17,4.036,4.233,4.036,4.177,375679.0
2014-06-18,4.064,4.13,3.923,3.97,472238.0
2014-06-19,4.027,4.102,3.97,4.092,427419.0
2014-06-20,4.064,4.092,3.942,3.942,335719.0
2014-06-23,3.989,4.149,3.942,4.121,547288.0
2014-06-24,4.158,4.224,4.149,4.167,337978.0
2014-06-25,4.205,4.214,3.989,4.092,484026.0
2014-06-26,4.083,4.261,4.083,4.252,409437.0
2014-06-27,4.271,4.355,4.266,4.308,266188.0
2014-06-30,4.318,4.327,4.158,4.196,380646.0
2014-07-01,4.167,4.393,4.139,4.289,321304.0
2014-07-02,4.318,4.374,4.271,4.28,317541.0
2014-07-03,4.177,4.318,4.177,4.252,347013.0
2014-07-04,4.28,4.28,4.224,4.271,219876.0
2014-07-07,4.252,4.271,4.205,4.214,134686.0
2014-07-08,4.205,4.299,4.139,4.28,338393.0
2014-07-09,4.243,4.28,4.158,4.205,275201.0
2014-07-10,4.167,4.214,4.149,4.196,197432.0
2014-07-11,4.139,4.149,4.017,4.055,387986.0
2014-07-14,4.083,4.111,4.045,4.083,253151.0
2014-07-15,4.083,4.102,3.999,4.036,242498.0
2014-07-16,4.027,4.069,3.97,4.008,445942.0
2014-07-17,4.167,4.167,3.966,3.999,479831.0
2014-07-18,4.017,4.158,3.867,3.942,725047.0
2014-07-21,3.942,3.989,3.895,3.97,366006.0
2014-07-22,3.942,4.045,3.942,4.008,205216.0
2014-07-23,4.008,4.13,3.933,4.102,275991.0
2014-07-24,4.13,4.196,4.064,4.083,223389.0
2014-07-25,3.961,3.98,3.773,3.83,1092789.0
2014-07-28,3.811,3.811,3.67,3.754,1354249.0
2014-07-29,3.726,3.886,3.726,3.848,354784.0
2014-07-30,3.858,4.064,3.848,3.999,381769.0
2014-07-31,3.97,4.036,3.952,4.008,249185.0
2014-08-01,3.942,4.092,3.914,3.999,650431.0
2014-08-04,3.905,4.055,3.801,3.82,412306.0
2014-08-05,3.839,3.895,3.83,3.858,312291.0
2014-08-06,3.82,3.839,3.754,3.764,455792.0
2014-08-07,3.783,3.848,3.754,3.773,572060.0
2014-08-08,3.773,3.839,3.67,3.708,514968.0
2014-08-11,3.792,3.839,3.712,3.754,280277.0
2014-08-12,3.754,3.848,3.754,3.848,338573.0
2014-08-13,3.801,3.83,3.726,3.792,218437.0
2014-08-14,3.773,3.98,3.773,3.97,475136.0
2014-08-15,3.98,4.045,3.952,4.036,457642.0
2014-08-18,3.989,4.092,3.989,4.017,279850.0
2014-08-19,4.017,4.036,3.942,3.999,421080.0
2014-08-20,4.008,4.027,3.942,3.961,248787.0
2014-08-21,3.961,4.027,3.933,3.952,302052.0
2014-08-22,3.961,4.027,3.923,3.999,388959.0
2014-08-25,4.045,4.102,3.989,4.008,201437.0
2014-08-26,4.017,4.299,3.961,4.243,1369953.0
2014-08-27,4.205,4.468,4.003,4.449,1544557.0
2014-08-28,4.412,4.693,4.365,4.693,1010699.0
2014-08-29,4.787,4.815,4.59,4.721,434006.0
2014-09-01,4.702,5.003,4.674,4.956,652215.0
2014-09-02,5.04,5.209,5.022,5.209,580909.0
2014-09-03,5.209,5.519,5.167,5.397,829031.0
2014-09-04,5.416,5.453,5.115,5.209,790229.0
2014-09-05,5.162,5.181,4.825,4.956,541511.0
2014-09-08,4.956,4.975,4.702,4.74,557476.0
2014-09-09,4.712,4.947,4.58,4.843,590443.0
2014-09-10,4.806,4.918,4.721,4.806,420288.0
2014-09-11,4.881,4.918,4.674,4.712,426003.0
2014-09-12,4.712,4.787,4.609,4.749,412248.0
2014-09-15,4.749,4.815,4.684,4.702,388461.0
2014-09-16,4.693,4.721,4.59,4.618,390267.0
2014-09-17,4.665,4.665,4.562,4.609,290096.0
2014-09-18,4.609,4.609,4.487,4.524,345794.0
2014-09-19,4.487,4.534,4.402,4.412,488491.0
2014-09-22,4.346,4.355,4.083,4.149,635604.0
2014-09-23,4.167,4.271,4.083,4.233,422460.0
2014-09-24,4.177,4.224,4.083,4.205,385109.0
2014-09-25,4.111,4.205,4.111,4.186,267069.0
2014-09-26,4.083,4.121,4.055,4.083,367653.0
2014-09-29,4.083,4.083,3.999,3.999,242814.0
2014-09-30,3.989,4.139,3.989,4.055,536395.0
2014-10-01,4.083,4.111,3.952,4.017,298558.0
2014-10-02,3.97,3.97,3.895,3.923,302128.0
2014-10-03,3.923,3.952,3.876,3.923,290476.0
2014-10-06,3.923,3.98,3.876,3.961,105229.0
2014-10-07,3.942,3.97,3.773,3.876,440015.0
2014-10-08,3.773,3.839,3.736,3.801,397390.0
2014-10-09,3.895,3.905,3.811,3.811,295784.0
2014-10-10,3.754,3.783,3.679,3.698,422752.0
2014-10-13,3.642,3.67,3.567,3.595,319975.0
2014-10-14,3.576,3.745,3.529,3.661,305093.0
2014-10-15,3.614,3.67,3.492,3.604,312935.0
2014-10-16,3.567,3.604,3.417,3.539,319982.0
2014-10-17,3.576,3.726,3.543,3.698,401480.0
2014-10-20,3.773,3.811,3.642,3.661,399500.0
2014-10-21,3.661,3.661,3.501,3.52,506634.0
2014-10-22,3.576,3.614,3.473,3.576,430944.0
2014-10-23,3.52,3.548,3.482,3.52,276115.0
2014-10-24,3.52,3.632,3.52,3.576,517020.0
2014-10-27,3.614,3.642,3.529,3.623,343629.0
2014-10-28,3.614,3.895,3.567,3.811,653762.0
2014-10-29,3.867,4.036,3.83,3.895,990226.0
2014-10-30,3.895,3.97,3.858,3.895,318610.0
2014-10-31,3.895,3.989,3.858,3.942,386207.0
2014-11-03,3.98,4.008,3.876,3.933,327374.0
2014-11-04,3.905,3.952,3.867,3.886,340082.0
2014-11-05,3.886,3.942,3.792,3.792,530913.0
2014-11-06,3.848,3.905,3.736,3.754,521182.0
2014-11-07,3.83,3.839,3.745,3.801,454400.0
2014-11-10,3.801,3.811,3.745,3.811,181347.0
2014-11-11,3.82,3.839,3.745,3.745,205698.0
2014-11-12,3.801,3.815,3.764,3.792,126241.0
2014-11-13,3.811,3.895,3.764,3.792,372677.0
2014-11-14,3.811,3.811,3.736,3.754,209196.0
2014-11-17,3.764,3.801,3.717,3.736,283988.0
2014-11-18,3.745,3.773,3.717,3.754,540587.0
2014-11-19,3.708,3.773,3.67,3.754,947010.0
2014-11-20,3.745,3.792,3.717,3.736,704728.0
2014-11-21,3.754,3.773,3.717,3.736,317072.0
2014-11-24,3.783,3.886,3.754,3.886,378456.0
2014-11-25,3.848,3.886,3.698,3.848,544048.0
2014-11-26,3.848,4.008,3.811,3.999,399967.0
2014-11-27,4.017,4.055,3.952,3.961,307758.0
2014-11-28,3.886,3.886,3.801,3.848,593681.0
2014-12-01,3.811,3.905,3.754,3.801,466967.0
2014-12-02,3.801,3.942,3.754,3.942,373363.0
2014-12-03,3.989,4.252,3.961,4.252,575960.0
2014-12-04,4.271,4.308,4.083,4.111,395718.0
2014-12-05,4.045,4.102,3.989,4.064,331261.0
2014-12-08,4.064,4.233,4.064,4.177,342103.0
2014-12-09,4.121,4.214,3.952,3.989,470260.0
2014-12-10,3.961,4.139,3.942,4.055,368715.0
2014-12-11,4.13,4.13,3.989,4.064,397131.0
2014-12-12,4.092,4.139,3.97,3.999,233844.0
2014-12-15,3.905,4.008,3.876,3.923,151599.0
2014-12-16,3.858,3.952,3.801,3.848,688675.0
2014-12-17,3.82,3.867,3.736,3.754,732973.0
2014-12-18,3.736,3.839,3.736,3.801,650728.0
2014-12-19,3.858,4.177,3.83,4.167,889155.0
2014-12-22,4.158,4.205,4.13,4.196,314014.0
2014-12-23,4.196,4.196,4.055,4.102,137599.0
2014-12-24,4.139,4.139,4.036,4.064,35269.0
2014-12-29,4.064,4.158,4.036,4.149,141514.0
2014-12-30,4.149,4.158,4.055,4.055,75520.0
2014-12-31,4.102,4.121,4.064,4.121,89731.0
2015-01-02,4.111,4.158,4.074,4.158,215792.0
2015-01-05,4.13,4.186,4.092,4.139,77363.0
2015-01-06,4.064,4.092,3.867,3.952,295425.0
2015-01-07,3.914,3.97,3.862,3.886,248425.0
2015-01-08,3.923,3.923,3.811,3.905,154543.0
2015-01-09,3.895,3.895,3.839,3.886,225043.0
2015-01-12,3.867,3.933,3.811,3.933,222966.0
2015-01-13,3.82,3.848,3.764,3.811,151787.0
2015-01-14,3.83,3.839,3.764,3.764,212384.0
2015-01-15,3.83,3.83,3.754,3.792,354612.0
2015-01-16,3.773,3.811,3.661,3.708,660327.0
2015-01-19,3.736,3.783,3.717,3.736,221232.0
2015-01-20,3.745,3.792,3.708,3.783,136392.0
2015-01-21,3.783,3.792,3.754,3.792,222936.0
2015-01-22,3.783,3.811,3.736,3.811,444959.0
2015-01-23,3.792,3.792,3.754,3.773,493452.0
2015-01-27,3.792,3.797,3.773,3.783,227391.0
2015-01-28,3.754,3.83,3.754,3.811,245890.0
2015-01-29,3.783,3.783,3.717,3.754,398618.0
2015-01-30,3.792,3.792,3.745,3.773,542598.0
2015-02-02,3.764,3.942,3.754,3.839,274923.0
2015-02-03,3.858,3.947,3.801,3.905,483025.0
2015-02-04,3.923,3.98,3.914,3.942,270173.0
2015-02-05,3.952,4.121,3.886,4.121,415742.0
2015-02-06,4.121,4.158,3.952,3.98,233065.0
2015-02-09,3.989,4.045,3.989,4.017,251982.0
2015-02-10,4.045,4.186,4.017,4.186,308216.0
2015-02-11,4.224,4.318,4.064,4.074,374917.0
2015-02-12,4.121,4.205,3.989,4.139,305984.0
2015-02-13,4.177,4.177,3.858,3.905,471479.0
2015-02-16,3.876,3.942,3.773,3.792,486584.0
2015-02-17,3.754,3.858,3.717,3.792,290693.0
2015-02-18,3.801,3.839,3.754,3.801,226157.0
2015-02-19,3.764,3.783,3.661,3.708,576529.0
2015-02-20,3.736,3.923,3.708,3.923,554003.0
2015-02-23,3.923,3.942,3.754,3.783,316389.0
2015-02-24,3.783,4.224,3.717,4.224,885634.0
2015-02-25,4.008,4.055,3.801,4.055,1067989.0
2015-02-26,4.017,4.017,3.876,3.933,301880.0
2015-02-27,3.952,3.961,3.848,3.886,274886.0
2015-03-02,3.905,3.909,3.811,3.811,360422.0
2015-03-03,3.801,3.848,3.726,3.736,545195.0
2015-03-04,3.754,3.858,3.726,3.754,398009.0
2015-03-05,3.839,3.839,3.698,3.726,482305.0
2015-03-06,3.689,3.736,3.51,3.557,976327.0
2015-03-09,3.567,3.717,3.567,3.604,571679.0
2015-03-10,3.623,3.679,3.604,3.632,338823.0
2015-03-11,3.548,3.632,3.548,3.614,542873.0
2015-03-12,3.614,3.642,3.586,3.614,601202.0
2015-03-13,3.623,3.679,3.609,3.632,525094.0
2015-03-16,3.632,3.708,3.623,3.642,564188.0
2015-03-17,3.651,3.698,3.632,3.642,940090.0
2015-03-18,3.632,3.642,3.614,3.632,537364.0
2015-03-19,3.642,3.745,3.614,3.717,845539.0
2015-03-20,3.717,3.876,3.717,3.783,1044789.0
2015-03-23,3.783,3.82,3.642,3.679,2118180.0
2015-03-24,3.679,3.679,3.614,3.642,776680.0
2015-03-25,3.651,3.726,3.614,3.623,777886.0
2015-03-26,3.595,3.595,3.285,3.36,1149455.0
2015-03-27,3.398,3.557,3.36,3.426,679749.0
2015-03-30,3.473,3.501,3.398,3.398,632397.0
2015-03-31,3.492,3.492,3.407,3.407,503096.0
2015-04-01,3.464,3.492,3.37,3.37,742436.0
2015-04-02,3.388,3.407,3.295,3.295,623798.0
2015-04-07,3.285,3.295,3.013,3.079,1258223.0
2015-04-08,3.097,3.21,3.069,3.116,912991.0
2015-04-09,3.126,3.154,2.994,3.004,999115.0
2015-04-10,3.004,3.097,2.975,3.013,1247213.0
2015-04-13,3.473,3.82,3.388,3.745,1769758.0
2015-04-14,3.82,3.82,3.67,3.708,2339097.0
2015-04-15,3.726,3.726,3.492,3.492,722585.0
2015-04-16,3.557,3.642,3.52,3.595,506756.0
2015-04-17,3.651,3.661,3.539,3.557,455780.0
2015-04-20,3.529,3.557,3.332,3.351,721498.0
2015-04-21,3.407,3.407,3.285,3.285,520044.0
2015-04-22,3.295,3.398,3.295,3.323,286411.0
2015-04-23,3.332,3.351,3.285,3.313,306508.0
2015-04-24,3.341,3.398,3.332,3.398,279885.0
2015-04-27,3.417,3.426,3.379,3.398,302689.0
2015-04-28,3.398,3.417,3.285,3.304,296874.0
2015-04-29,3.313,3.332,3.266,3.285,385253.0
2015-04-30,3.36,3.435,3.285,3.379,558592.0
2015-05-01,3.426,3.492,3.426,3.473,458612.0
2015-05-04,3.52,3.567,3.473,3.52,299488.0
2015-05-05,3.548,3.586,3.454,3.492,472239.0
2015-05-06,3.473,3.586,3.445,3.51,500062.0
2015-05-07,3.473,3.557,3.464,3.492,431629.0
2015-05-08,3.454,3.539,3.454,3.473,291237.0
2015-05-11,3.586,3.595,3.454,3.482,219196.0
2015-05-12,3.388,3.464,3.36,3.454,251157.0
2015-05-13,3.501,3.642,3.464,3.642,374755.0
2015-05-14,3.595,3.689,3.576,3.67,394271.0
2015-05-15,3.67,3.679,3.586,3.623,363177.0
2015-05-18,3.604,3.642,3.557,3.595,249197.0
2015-05-19,3.604,3.614,3.445,3.464,402079.0
2015-05-20,3.464,3.529,3.464,3.51,262035.0
2015-05-21,3.604,3.642,3.539,3.586,509827.0
2015-05-22,3.595,3.642,3.529,3.586,167103.0
2015-05-25,3.595,3.679,3.576,3.67,299901.0
2015-05-26,3.651,3.679,3.614,3.679,174127.0
2015-05-27,3.651,3.679,3.623,3.661,192524.0
2015-05-28,3.661,3.661,3.614,3.661,134990.0
2015-05-29,3.661,3.726,3.642,3.67,662560.0
2015-06-01,3.679,3.698,3.567,3.586,342813.0
2015-06-02,3.661,3.708,3.628,3.661,406662.0
2015-06-03,3.651,3.708,3.632,3.67,353093.0
2015-06-04,3.67,3.698,3.642,3.661,367806.0
2015-06-05,3.632,3.783,3.632,3.708,393309.0
2015-06-09,3.754,3.783,3.557,3.595,495819.0
2015-06-10,3.661,3.745,3.628,3.708,417112.0
2015-06-11,3.717,3.726,3.632,3.708,393876.0
2015-06-12,3.661,3.745,3.661,3.726,352317.0
2015-06-15,3.745,3.745,3.679,3.736,437135.0
2015-06-16,3.708,3.736,3.689,3.717,279970.0
2015-06-17,3.736,3.745,3.698,3.736,533276.0
2015-06-18,3.726,3.754,3.698,3.754,835238.0
2015-06-19,3.745,3.886,3.717,3.83,734851.0
2015-06-22,3.83,3.83,3.736,3.773,214915.0
2015-06-23,3.811,3.905,3.801,3.895,283263.0
2015-06-24,3.895,3.895,3.745,3.792,430221.0
2015-06-25,3.783,3.792,3.698,3.754,420735.0
2015-06-26,3.708,3.726,3.586,3.698,298761.0
2015-06-29,3.623,3.623,3.492,3.557,495326.0
2015-06-30,3.529,3.567,3.426,3.529,489937.0
2015-07-01,3.52,3.708,3.52,3.642,289852.0
2015-07-02,3.651,3.764,3.651,3.745,245845.0
2015-07-03,3.717,3.726,3.576,3.651,255273.0
2015-07-06,3.586,3.614,3.506,3.576,268228.0
2015-07-07,3.604,3.811,3.576,3.745,383381.0
2015-07-08,3.717,3.736,3.651,3.67,226415.0
2015-07-09,3.595,3.689,3.539,3.661,173170.0
2015-07-10,3.689,3.689,3.482,3.604,650050.0
2015-07-13,3.614,3.698,3.548,3.623,276564.0
2015-07-14,3.698,3.736,3.651,3.67,434033.0
2015-07-15,3.736,3.754,3.675,3.726,1192328.0
2015-07-16,3.745,3.801,3.726,3.745,872182.0
2015-07-17,3.754,3.754,3.637,3.651,385441.0
2015-07-20,3.679,3.726,3.637,3.679,295969.0
2015-07-21,3.726,3.754,3.708,3.726,545325.0
2015-07-22,3.745,3.754,3.661,3.689,270540.0
2015-07-23,3.689,3.717,3.661,3.698,119452.0
2015-07-24,3.67,3.726,3.67,3.689,195589.0
2015-07-27,3.67,3.726,3.656,3.708,130445.0
2015-07-28,3.698,3.801,3.661,3.726,439074.0
2015-07-29,3.773,3.773,3.698,3.717,271849.0
2015-07-30,3.745,3.745,3.651,3.661,404385.0
2015-07-31,3.67,3.698,3.661,3.698,162811.0
2015-08-03,3.708,3.717,3.651,3.67,195414.0
2015-08-04,3.698,3.773,3.679,3.736,444422.0
2015-08-05,3.708,3.708,3.567,3.586,368704.0
2015-08-06,3.586,3.661,3.567,3.595,280125.0
2015-08-07,3.567,3.651,3.548,3.642,354855.0
2015-08-10,3.632,3.679,3.604,3.661,163639.0
2015-08-11,3.689,3.689,3.548,3.614,400254.0
2015-08-12,3.604,3.651,3.445,3.454,561951.0
2015-08-13,3.454,3.548,3.351,3.36,686926.0
2015-08-14,3.501,3.51,3.37,3.482,447213.0
2015-08-17,3.501,3.51,3.341,3.388,429262.0
2015-08-18,3.332,3.388,3.248,3.37,763779.0
2015-08-19,3.36,3.36,3.191,3.276,584061.0
2015-08-20,3.219,3.304,3.173,3.21,671012.0
2015-08-21,3.173,3.173,3.004,3.041,692999.0
2015-08-24,2.975,2.985,2.783,2.835,1049685.0
2015-08-25,2.769,3.013,2.731,3.004,1667705.0
2015-08-26,2.957,3.079,2.938,3.051,599401.0
2015-08-27,3.079,3.116,3.06,3.079,269488.0
2015-08-28,3.107,3.492,3.079,3.257,593916.0
2015-08-31,3.191,3.257,3.097,3.116,538277.0
2015-09-01,3.097,3.126,3.004,3.051,369317.0
2015-09-02,3.004,3.06,2.938,2.985,341603.0
2015-09-03,2.985,2.994,2.91,2.91,257422.0
2015-09-04,2.938,3.238,2.91,3.135,423666.0
2015-09-07,3.126,3.154,3.06,3.116,226910.0
2015-09-08,3.144,3.219,3.079,3.154,383355.0
2015-09-09,3.182,3.248,3.088,3.126,387175.0
2015-09-10,3.06,3.079,3.013,3.013,337791.0
2015-09-11,3.06,3.135,3.004,3.013,206091.0
2015-09-14,3.06,3.079,2.957,3.032,240996.0
2015-09-15,3.013,3.051,2.919,2.919,327350.0
2015-09-16,2.957,3.069,2.938,3.041,349444.0
2015-09-17,3.097,3.097,2.994,3.013,665372.0
2015-09-18,3.032,3.313,2.957,3.219,721045.0
2015-09-21,3.238,3.313,3.116,3.182,512342.0
2015-09-22,3.238,3.379,3.238,3.266,331637.0
2015-09-23,3.238,3.379,3.21,3.351,545129.0
2015-09-24,3.388,3.557,3.332,3.398,702847.0
2015-09-25,3.417,3.52,3.276,3.351,543693.0
2015-09-28,3.323,3.398,3.295,3.398,299733.0
2015-09-29,3.295,3.417,3.229,3.257,599572.0
2015-09-30,3.276,3.332,2.928,2.966,1135069.0
2015-10-01,3.032,3.079,2.891,2.957,700404.0
2015-10-02,2.919,2.947,2.853,2.891,564040.0
2015-10-05,2.994,3.004,2.928,3.004,241767.0
2015-10-06,3.041,3.079,2.957,3.022,378626.0
2015-10-07,3.032,3.079,2.994,3.032,360568.0
2015-10-08,3.06,3.135,3.032,3.079,281255.0
2015-10-09,3.135,3.135,3.051,3.06,244988.0
2015-10-12,3.126,3.126,3.041,3.06,226562.0
2015-10-13,3.06,3.088,2.985,3.022,276463.0
2015-10-14,3.022,3.107,2.975,3.013,347896.0
2015-10-15,3.079,3.079,3.004,3.022,332227.0
2015-10-16,3.088,3.276,3.088,3.201,652545.0
2015-10-19,3.21,3.276,3.21,3.248,224018.0
2015-10-20,3.266,3.266,3.21,3.219,112560.0
2015-10-21,3.21,3.219,3.144,3.191,98993.0
2015-10-22,3.173,3.229,3.144,3.191,139364.0
2015-10-23,3.219,3.285,3.219,3.266,344466.0
2015-10-26,3.276,3.276,3.201,3.229,437247.0
2015-10-27,3.238,3.238,3.163,3.163,396464.0
2015-10-28,3.182,3.238,3.144,3.21,411145.0
2015-10-29,3.248,3.285,3.182,3.201,310487.0
2015-10-30,3.201,3.201,3.201,3.201,0.0
2015-11-02,3.201,3.201,3.201,3.201,0.0
2015-11-03,3.201,3.201,3.201,3.201,0.0
2015-11-04,3.201,3.201,3.201,3.201,0.0
2015-11-05,3.201,3.201,3.201,3.201,0.0
2015-11-06,3.201,3.201,3.201,3.201,0.0
2015-11-09,3.201,3.201,3.201,3.201,0.0
2015-11-10,3.201,3.201,3.201,3.201,0.0
2015-11-11,3.201,3.201,3.201,3.201,0.0
2015-11-12,3.201,3.201,3.201,3.201,0.0
2015-11-13,3.201,3.201,3.201,3.201,0.0
2015-11-16,2.112,2.196,1.934,1.971,6415720.0
2015-11-17,1.877,1.98,1.868,1.915,4492847.0
2015-11-18,1.934,1.952,1.812,1.83,2458997.0
2015-11-19,1.83,1.84,1.704,1.718,2561417.0
2015-11-20,1.704,1.718,1.6,1.6,1766395.0
2015-11-23,1.586,1.69,1.558,1.614,2176616.0
2015-11-24,1.652,1.652,1.427,1.483,3309525.0
2015-11-25,1.497,1.497,1.347,1.403,4111825.0
2015-11-26,1.431,1.521,1.361,1.455,3775770.0
2015-11-27,1.511,1.718,1.511,1.68,2802787.0
2015-11-30,1.736,1.774,1.643,1.647,2340741.0
2015-12-01,1.614,1.68,1.596,1.629,1309145.0
2015-12-02,1.624,1.629,1.516,1.582,1046144.0
2015-12-03,1.521,1.596,1.502,1.596,954814.0
2015-12-04,1.553,1.675,1.521,1.633,798461.0
2015-12-07,1.68,1.699,1.553,1.586,863237.0
2015-12-08,1.563,1.572,1.441,1.45,1231982.0
2015-12-09,1.511,1.577,1.45,1.558,897080.0
2015-12-10,1.53,1.539,1.422,1.431,1209288.0
2015-12-11,1.436,1.474,1.366,1.375,1297434.0
2015-12-14,1.333,1.37,1.267,1.333,1634463.0
2015-12-15,1.314,1.502,1.305,1.455,1191221.0
2015-12-16,1.445,1.471,1.382,1.469,921656.0
2015-12-17,1.549,1.727,1.53,1.694,1666840.0
2015-12-18,1.596,1.722,1.558,1.685,1837741.0
2015-12-21,1.643,1.727,1.605,1.61,1249705.0
2015-12-22,1.671,1.675,1.605,1.643,771481.0
2015-12-23,1.652,1.685,1.6,1.6,529350.0
2015-12-24,1.647,1.666,1.614,1.619,207381.0
2015-12-29,1.633,1.666,1.624,1.652,392128.0
2015-12-30,1.643,1.713,1.6,1.713,604664.0
2015-12-31,1.713,1.755,1.685,1.736,1061447.0
2016-01-04,1.736,1.774,1.643,1.704,620740.0
2016-01-05,1.685,1.746,1.624,1.727,564081.0
2016-01-06,1.694,1.732,1.671,1.718,915362.0
2016-01-07,1.727,1.727,1.61,1.61,594370.0
2016-01-08,1.596,1.671,1.577,1.638,636628.0
2016-01-11,1.596,1.647,1.553,1.596,682196.0
2016-01-12,1.605,1.661,1.572,1.605,976661.0
2016-01-13,1.586,1.765,1.567,1.727,746404.0
2016-01-14,1.624,1.694,1.572,1.572,909973.0
2016-01-15,1.614,1.638,1.511,1.525,1189867.0
2016-01-18,1.492,1.511,1.413,1.417,570146.0
2016-01-19,1.422,1.469,1.37,1.403,895171.0
2016-01-20,1.408,1.483,1.37,1.394,716013.0
2016-01-21,1.436,1.458,1.384,1.399,605163.0
2016-01-22,1.445,1.474,1.427,1.445,326447.0
2016-01-25,1.478,1.488,1.413,1.436,583197.0
2016-01-27,1.474,1.502,1.46,1.488,1256671.0
2016-01-28,1.483,1.502,1.469,1.474,314575.0
2016-01-29,1.431,1.46,1.408,1.427,470083.0
2016-02-01,1.445,1.45,1.37,1.38,701994.0
2016-02-02,1.375,1.413,1.342,1.352,360071.0
2016-02-03,1.338,1.384,1.307,1.314,653530.0
2016-02-04,1.323,1.363,1.305,1.338,512238.0
2016-02-05,1.338,1.399,1.314,1.38,292163.0
2016-02-08,1.384,1.389,1.314,1.342,319540.0
2016-02-09,1.305,1.314,1.244,1.277,660074.0
2016-02-10,1.262,1.262,1.117,1.126,1132042.0
2016-02-11,1.131,1.187,1.112,1.136,718767.0
2016-02-12,1.117,1.136,1.07,1.117,565721.0
2016-02-15,1.155,1.155,1.084,1.093,480068.0
2016-02-16,1.131,1.3,1.098,1.267,1515095.0
2016-02-17,1.314,1.455,1.277,1.281,1170177.0
2016-02-18,1.319,1.342,1.272,1.295,362209.0
2016-02-19,1.3,1.436,1.295,1.413,715749.0
2016-02-22,1.45,1.652,1.445,1.558,1154554.0
2016-02-23,1.591,1.671,1.497,1.521,908347.0
2016-02-24,1.502,1.736,1.492,1.708,1152868.0
2016-02-25,1.779,1.868,1.624,1.657,1356894.0
2016-02-26,1.671,1.671,1.558,1.643,521321.0
2016-02-29,1.671,1.812,1.652,1.802,1174927.0
2016-03-01,1.802,2.103,1.727,2.065,1605923.0
2016-03-02,2.103,2.844,2.103,2.647,4219272.0
2016-03-03,2.722,2.816,2.384,2.469,2666274.0
2016-03-04,2.44,2.44,2.14,2.384,1610651.0
2016-03-07,2.337,2.384,2.253,2.3,825734.0
2016-03-08,2.215,2.215,2.112,2.149,1275646.0
2016-03-09,2.178,2.393,2.131,2.281,1025676.0
2016-03-10,2.243,2.29,2.159,2.253,772026.0
2016-03-11,2.253,2.318,2.215,2.225,516438.0
2016-03-14,2.234,2.281,2.215,2.253,425583.0
2016-03-15,2.262,2.271,2.206,2.225,507661.0
2016-03-16,2.271,2.403,2.215,2.271,643657.0
2016-03-17,2.328,2.656,2.29,2.628,2170450.0
2016-03-18,2.638,2.656,2.45,2.534,1511426.0
2016-03-21,2.562,2.656,2.408,2.45,1140534.0
2016-03-22,2.469,2.525,2.365,2.403,579708.0
2016-03-23,2.403,2.44,2.3,2.328,790187.0
2016-03-24,2.328,2.562,2.328,2.403,943171.0
2016-03-29,2.45,2.487,2.262,2.281,693163.0
2016-03-30,2.318,2.347,2.253,2.262,335440.0
2016-03-31,2.3,2.45,2.29,2.412,860838.0
2016-04-01,2.45,2.534,2.309,2.309,1393128.0
2016-04-04,2.328,2.412,2.318,2.375,713912.0
2016-04-05,2.375,2.422,2.318,2.347,461633.0
2016-04-06,2.356,2.422,2.347,2.356,550440.0
2016-04-07,2.365,2.422,2.337,2.347,472274.0
2016-04-08,2.356,2.375,2.309,2.347,376876.0
2016-04-11,2.347,2.375,2.309,2.337,279049.0
2016-04-12,2.3,2.347,2.271,2.29,327486.0
2016-04-13,2.3,2.45,2.234,2.45,1156977.0
2016-04-14,2.422,2.422,2.365,2.384,402875.0
2016-04-15,2.422,2.431,2.347,2.393,625692.0
2016-04-18,2.375,2.384,2.29,2.337,734634.0
2016-04-19,2.347,2.393,2.318,2.347,667884.0
2016-04-20,2.328,2.337,2.206,2.206,1717887.0
2016-04-21,2.271,2.361,2.225,2.328,1353150.0
2016-04-22,2.337,2.384,2.328,2.356,681273.0
2016-04-26,2.347,2.347,2.206,2.234,1410930.0
2016-04-27,2.271,2.271,2.168,2.168,994831.0
2016-04-28,2.196,2.253,2.178,2.215,474020.0
2016-04-29,2.159,2.159,1.971,2.056,1587486.0
2016-05-02,2.037,2.074,2.009,2.065,554957.0
2016-05-03,2.103,2.159,2.065,2.159,847367.0
2016-05-04,2.103,2.121,2.037,2.037,751576.0
2016-05-05,2.056,2.07,1.877,1.99,1681009.0
2016-05-06,1.98,1.98,1.877,1.877,1228213.0
2016-05-09,1.896,1.971,1.896,1.943,729314.0
2016-05-10,1.934,1.934,1.713,1.877,2118520.0
2016-05-11,1.868,1.877,1.783,1.821,940034.0
2016-05-12,1.844,1.846,1.751,1.751,1088313.0
2016-05-13,1.76,1.76,1.666,1.699,1480086.0
2016-05-16,1.652,1.769,1.643,1.746,663491.0
2016-05-17,1.774,1.83,1.774,1.797,608861.0
2016-05-18,1.807,1.816,1.755,1.765,593048.0
2016-05-19,1.802,1.802,1.713,1.736,640064.0
2016-05-20,1.797,1.812,1.746,1.783,899902.0
2016-05-23,1.788,1.943,1.783,1.924,828147.0
2016-05-24,1.934,1.934,1.821,1.896,748463.0
2016-05-25,1.915,1.915,1.746,1.76,1332442.0
2016-05-26,1.783,1.802,1.727,1.736,1021620.0
2016-05-27,1.783,1.844,1.779,1.783,778514.0
2016-05-30,1.797,1.854,1.783,1.821,721663.0
2016-05-31,1.83,1.873,1.793,1.854,716551.0
2016-06-01,1.854,1.858,1.779,1.802,391096.0
2016-06-02,1.802,1.802,1.802,1.802,0.0
2016-06-03,1.802,1.802,1.802,1.802,0.0
2016-06-06,1.802,1.802,1.802,1.802,0.0
2016-06-07,1.802,1.802,1.802,1.802,0.0
2016-06-08,1.802,1.802,1.802,1.802,0.0
2016-06-09,1.802,1.802,1.802,1.802,0.0
2016-06-10,1.802,1.802,1.802,1.802,0.0
2016-06-14,1.286,1.492,1.042,1.042,9247127.0
2016-06-15,1.079,1.244,1.079,1.169,4737367.0
2016-06-16,1.136,1.17,1.061,1.065,2879604.0
2016-06-17,1.075,1.103,0.995,0.995,2059134.0
2016-06-20,1.032,1.131,1.014,1.112,2059195.0
2016-06-21,1.126,1.131,1.051,1.07,1772559.0
2016-06-22,1.079,1.098,0.995,1.014,1238174.0
2016-06-23,1.014,1.07,0.995,1.042,1164096.0
2016-06-24,1.079,1.108,0.957,0.99,1968842.0
2016-06-27,0.967,1.009,0.957,0.976,772457.0
2016-06-28,0.953,0.981,0.951,0.971,1007847.0
2016-06-29,0.99,0.99,0.957,0.957,716489.0
2016-06-30,0.967,1.014,0.967,1.009,1239872.0
2016-07-01,1.028,1.197,0.962,1.164,4085922.0
2016-07-04,1.155,1.164,1.079,1.159,1376814.0
2016-07-05,1.136,1.169,1.122,1.136,367575.0
2016-07-06,1.117,1.117,1.056,1.065,824280.0
2016-07-07,1.084,1.093,1.032,1.037,568322.0
2016-07-08,1.037,1.07,1.037,1.07,262328.0
2016-07-11,1.079,1.089,1.023,1.056,737070.0
2016-07-12,1.07,1.098,1.063,1.075,822587.0
2016-07-13,1.075,1.108,1.075,1.079,534231.0
2016-07-14,1.093,1.093,1.032,1.056,367042.0
2016-07-15,1.07,1.07,1.014,1.037,699703.0
2016-07-18,1.037,1.089,1.037,1.075,632878.0
2016-07-19,1.084,1.089,1.037,1.042,614330.0
2016-07-20,1.075,1.075,1.042,1.061,414960.0
2016-07-21,1.075,1.098,1.051,1.061,404235.0
2016-07-22,1.061,1.079,1.051,1.065,431807.0
2016-07-25,1.07,1.112,1.065,1.089,633411.0
2016-07-26,1.089,1.122,1.075,1.079,616664.0
2016-07-27,1.089,1.089,1.047,1.056,708427.0
2016-07-28,1.056,1.075,1.056,1.065,378678.0
2016-07-29,1.051,1.065,1.032,1.051,1265207.0
2016-08-01,1.042,1.108,1.032,1.089,874314.0
2016-08-02,1.093,1.098,1.065,1.07,456170.0
2016-08-03,1.07,1.079,1.042,1.056,454577.0
2016-08-04,1.061,1.07,1.051,1.07,433851.0
2016-08-05,1.07,1.089,1.061,1.075,451019.0
2016-08-08,1.093,1.093,1.051,1.065,307189.0
2016-08-09,1.075,1.15,1.075,1.136,1225052.0
2016-08-10,1.192,1.258,1.169,1.187,1649226.0
2016-08-11,1.267,1.361,1.22,1.356,2480289.0
2016-08-12,1.422,1.549,1.417,1.516,2948532.0
2016-08-15,1.567,1.807,1.549,1.685,3228638.0
2016-08-16,1.643,1.643,1.375,1.413,3011520.0
2016-08-17,1.403,1.553,1.399,1.506,1896998.0
2016-08-18,1.497,1.511,1.427,1.436,774494.0
2016-08-19,1.431,1.483,1.413,1.417,560350.0
2016-08-22,1.427,1.45,1.408,1.413,507470.0
2016-08-23,1.427,1.441,1.366,1.37,1012399.0
2016-08-24,1.38,1.403,1.305,1.319,853176.0
2016-08-25,1.305,1.323,1.22,1.291,679427.0
2016-08-26,1.291,1.361,1.258,1.314,568381.0
2016-08-29,1.347,1.445,1.342,1.422,1440609.0
2016-08-30,1.445,1.45,1.305,1.319,1131059.0
2016-08-31,1.305,1.319,1.244,1.258,909032.0
2016-09-01,1.253,1.323,1.23,1.272,876429.0
2016-09-02,1.295,1.295,1.22,1.23,1138132.0
2016-09-05,1.23,1.23,1.201,1.22,465909.0
2016-09-06,1.22,1.286,1.216,1.277,695809.0
2016-09-07,1.272,1.295,1.22,1.23,788631.0
2016-09-08,1.22,1.239,1.187,1.197,762688.0
2016-09-09,1.183,1.197,1.155,1.155,739683.0
2016-09-12,1.117,1.126,1.103,1.112,556173.0
2016-09-13,1.136,1.15,1.112,1.117,567101.0
2016-09-14,1.126,1.169,1.122,1.145,905323.0
2016-09-15,1.126,1.169,1.117,1.164,741779.0
2016-09-16,1.14,1.169,1.103,1.103,4263064.0
2016-09-19,1.112,1.126,1.079,1.084,368676.0
2016-09-20,1.093,1.098,1.051,1.065,1125780.0
2016-09-21,1.07,1.084,1.037,1.051,1230319.0
2016-09-22,1.061,1.075,1.037,1.047,943830.0
2016-09-23,1.065,1.065,1.032,1.042,902087.0
2016-09-26,1.047,1.07,1.047,1.056,373210.0
2016-09-27,1.065,1.075,1.037,1.042,921596.0
2016-09-28,1.042,1.065,1.037,1.061,466969.0
2016-09-29,1.065,1.079,1.037,1.042,657081.0
2016-09-30,1.042,1.07,1.042,1.051,317058.0
2016-10-03,1.061,1.065,1.037,1.047,411543.0
2016-10-04,1.047,1.051,1.037,1.037,417384.0
2016-10-05,1.042,1.056,1.042,1.047,383972.0
2016-10-06,1.047,1.183,1.042,1.173,2186054.0
2016-10-07,1.192,1.201,1.084,1.098,1460730.0
2016-10-10,1.098,1.126,1.084,1.084,482019.0
2016-10-11,1.093,1.098,1.047,1.056,502302.0
2016-10-12,1.065,1.093,1.051,1.065,547332.0
2016-10-13,1.061,1.108,1.061,1.089,588005.0
2016-10-14,1.089,1.112,1.075,1.079,541366.0
2016-10-17,1.089,1.093,1.047,1.051,580326.0
2016-10-18,1.056,1.079,1.051,1.051,512341.0
2016-10-19,1.056,1.065,1.047,1.051,492847.0
2016-10-20,1.061,1.07,1.047,1.056,376878.0
2016-10-21,1.061,1.07,1.056,1.061,211162.0
2016-10-24,1.07,1.108,1.061,1.089,629019.0
2016-10-25,1.098,1.103,1.056,1.079,555798.0
2016-10-26,1.084,1.084,1.056,1.061,295514.0
2016-10-27,1.07,1.103,1.061,1.089,643233.0
2016-10-28,1.089,1.098,1.079,1.089,559369.0
2016-10-31,1.07,1.201,1.07,1.15,1252252.0
2016-11-01,1.145,1.15,1.093,1.108,501595.0
2016-11-02,1.103,1.122,1.07,1.079,241756.0
2016-11-03,1.079,1.103,1.051,1.061,425467.0
2016-11-04,1.051,1.061,1.032,1.042,775746.0
2016-11-07,1.051,1.061,1.037,1.051,416447.0
2016-11-08,1.061,1.061,1.037,1.047,372647.0
2016-11-09,1.047,1.056,1.004,1.014,861066.0
2016-11-10,1.032,1.051,1.014,1.032,469663.0
2016-11-11,1.051,1.126,1.042,1.103,1285822.0
2016-11-14,1.155,1.22,1.145,1.173,1260818.0
2016-11-15,1.192,1.272,1.183,1.183,1541278.0
2016-11-16,1.192,1.211,1.117,1.126,810804.0
2016-11-17,1.131,1.178,1.108,1.155,489738.0
2016-11-18,1.173,1.216,1.136,1.211,483234.0
2016-11-21,1.216,1.216,1.14,1.14,694048.0
2016-11-22,1.155,1.183,1.112,1.122,670352.0
2016-11-23,1.126,1.159,1.117,1.122,356386.0
2016-11-24,1.14,1.145,1.122,1.131,337106.0
2016-11-25,1.155,1.192,1.145,1.15,510746.0
2016-11-28,1.15,1.206,1.15,1.197,449230.0
2016-11-29,1.201,1.211,1.131,1.136,561387.0
2016-11-30,1.145,1.187,1.131,1.136,681110.0
2016-12-01,1.164,1.164,1.117,1.117,452299.0
2016-12-02,1.126,1.173,1.126,1.145,545081.0
2016-12-05,1.145,1.145,1.112,1.122,515485.0
2016-12-06,1.108,1.145,1.108,1.117,342194.0
2016-12-07,1.136,1.155,1.117,1.145,244842.0
2016-12-08,1.155,1.164,1.136,1.155,325399.0
2016-12-09,1.159,1.23,1.145,1.23,1156414.0
2016-12-12,1.244,1.356,1.239,1.323,1377694.0
2016-12-13,1.323,1.394,1.286,1.394,1256607.0
2016-12-14,1.399,1.45,1.352,1.408,1309143.0
2016-12-15,1.408,1.417,1.3,1.323,672897.0
2016-12-16,1.323,1.356,1.248,1.267,802224.0
2016-12-19,1.277,1.295,1.23,1.286,408679.0
2016-12-20,1.253,1.281,1.23,1.234,205999.0
2016-12-21,1.272,1.295,1.248,1.286,292798.0
2016-12-22,1.267,1.319,1.258,1.319,289377.0
2016-12-23,1.389,1.413,1.338,1.352,1094700.0
2016-12-28,1.38,1.389,1.338,1.37,463437.0
2016-12-29,1.384,1.384,1.333,1.333,447210.0
2016-12-30,1.361,1.366,1.333,1.342,264864.0
2017-01-03,1.361,1.384,1.352,1.384,343357.0
2017-01-04,1.384,1.455,1.375,1.413,743936.0
2017-01-05,1.431,1.478,1.408,1.46,717961.0
2017-01-06,1.474,1.483,1.408,1.483,602054.0
2017-01-09,1.483,1.511,1.45,1.483,633877.0
2017-01-10,1.497,1.614,1.492,1.61,1370245.0
2017-01-11,1.629,1.704,1.549,1.553,2715137.0
2017-01-12,1.572,1.586,1.464,1.502,1589976.0
2017-01-13,1.502,1.563,1.478,1.516,679944.0
2017-01-16,1.549,1.633,1.549,1.614,1374609.0
2017-01-17,1.633,1.633,1.582,1.591,631490.0
2017-01-18,1.577,1.61,1.539,1.539,514540.0
2017-01-19,1.53,1.605,1.506,1.525,742390.0
2017-01-20,1.525,1.549,1.511,1.535,275019.0
2017-01-23,1.539,1.596,1.506,1.516,479742.0
2017-01-24,1.511,1.539,1.469,1.483,757122.0
2017-01-25,1.488,1.553,1.488,1.502,679353.0
2017-01-27,1.525,1.539,1.488,1.511,432920.0
2017-01-30,1.516,1.53,1.502,1.521,261634.0
2017-01-31,1.521,1.525,1.469,1.511,600775.0
2017-02-01,1.511,1.53,1.469,1.502,464776.0
2017-02-02,1.492,1.506,1.375,1.384,914516.0
2017-02-03,1.417,1.469,1.413,1.455,397747.0
2017-02-06,1.455,1.492,1.408,1.408,281675.0
2017-02-07,1.408,1.436,1.361,1.375,487914.0
2017-02-08,1.38,1.38,1.338,1.366,417205.0
2017-02-09,1.375,1.399,1.361,1.394,189930.0
2017-02-10,1.399,1.427,1.389,1.417,314553.0
2017-02-13,1.417,1.511,1.408,1.445,758788.0
2017-02-14,1.488,1.521,1.464,1.511,695346.0
2017-02-15,1.502,1.516,1.469,1.492,255521.0
2017-02-16,1.521,1.6,1.521,1.549,1015239.0
2017-02-17,1.567,1.577,1.497,1.511,575857.0
2017-02-20,1.539,1.567,1.53,1.558,344328.0
2017-02-21,1.558,1.567,1.535,1.563,236914.0
2017-02-22,1.549,1.586,1.549,1.582,548982.0
2017-02-23,1.582,1.591,1.558,1.577,240048.0
2017-02-24,1.549,1.549,1.511,1.539,305279.0
2017-02-27,1.572,1.572,1.535,1.558,440224.0
2017-02-28,1.567,1.567,1.53,1.558,590396.0
2017-03-01,1.549,1.567,1.535,1.563,171777.0
2017-03-02,1.563,1.567,1.544,1.558,836065.0
2017-03-03,1.558,1.694,1.558,1.657,1301372.0
2017-03-06,1.675,1.68,1.657,1.661,697128.0
2017-03-07,1.722,1.821,1.69,1.821,1398446.0
2017-03-08,1.877,1.943,1.84,1.924,1639001.0
2017-03-09,1.934,1.934,1.844,1.868,547044.0
2017-03-10,1.849,1.868,1.76,1.868,723333.0
2017-03-13,1.868,1.934,1.863,1.915,409644.0
2017-03-14,1.924,2.009,1.924,1.943,794523.0
2017-03-15,1.943,2.009,1.849,1.905,807338.0
2017-03-16,1.924,1.943,1.858,1.905,540439.0
2017-03-17,1.905,1.99,1.887,1.99,799933.0
2017-03-20,1.999,2.018,1.98,1.99,667347.0
2017-03-21,2.065,2.243,2.065,2.243,1561240.0
2017-03-22,2.206,2.206,2.103,2.149,1358260.0
2017-03-23,2.168,2.229,2.131,2.149,568361.0
2017-03-24,2.206,2.271,2.178,2.243,868929.0
2017-03-27,2.159,2.159,1.99,2.093,1241365.0
2017-03-28,2.103,2.328,2.093,2.29,1172993.0
2017-03-29,2.337,2.347,2.159,2.178,1041981.0
2017-03-30,2.281,2.318,2.046,2.112,1874319.0
2017-03-31,2.093,2.187,2.065,2.14,1277423.0
2017-04-03,2.14,2.234,2.14,2.187,484490.0
2017-04-04,2.225,2.309,2.215,2.309,760100.0
2017-04-05,2.431,2.487,2.318,2.347,1433220.0
2017-04-06,2.393,2.393,2.253,2.375,936390.0
2017-04-07,2.375,2.422,2.262,2.281,763516.0
2017-04-10,2.393,2.506,2.365,2.506,1540390.0
2017-04-11,2.628,2.778,2.562,2.769,2096384.0
2017-04-12,2.806,2.835,2.591,2.722,1829313.0
2017-04-13,2.675,2.722,2.525,2.675,1643786.0
2017-04-18,2.75,2.75,2.609,2.638,694283.0
2017-04-19,2.628,2.825,2.619,2.769,1235981.0
2017-04-20,2.769,2.792,2.666,2.666,655862.0
2017-04-21,2.75,2.825,2.731,2.816,816285.0
2017-04-24,2.816,2.9,2.769,2.891,1432341.0
2017-04-26,2.91,3.088,2.872,3.079,2006649.0
2017-04-27,3.097,3.229,3.097,3.116,2591002.0
2017-04-28,3.135,3.173,2.947,2.957,2005761.0
2017-05-01,2.928,3.013,2.872,2.938,2241254.0
2017-05-02,2.928,3.032,2.919,2.975,716852.0
2017-05-03,2.938,2.994,2.938,2.947,950623.0
2017-05-04,2.975,2.975,2.469,2.525,2629772.0
2017-05-05,2.431,2.619,2.375,2.469,2054209.0
2017-05-08,2.487,2.581,2.487,2.534,478112.0
2017-05-09,2.572,2.638,2.469,2.497,728347.0
2017-05-10,2.459,2.487,2.318,2.431,1389156.0
2017-05-11,2.45,2.478,2.403,2.422,418768.0
2017-05-12,2.412,2.478,2.412,2.45,402186.0
2017-05-15,2.422,2.469,2.262,2.318,1022488.0
2017-05-16,2.309,2.309,2.14,2.187,1795461.0
2017-05-17,2.178,2.309,2.178,2.243,735473.0
2017-05-18,2.196,2.215,2.121,2.187,1038725.0
2017-05-19,2.178,2.253,2.149,2.234,616391.0
2017-05-22,2.196,2.215,2.093,2.149,1370235.0
2017-05-23,2.187,2.225,2.121,2.187,491218.0
2017-05-24,2.178,2.178,2.121,2.149,507009.0
2017-05-25,2.168,2.187,1.99,2.018,1416133.0
2017-05-26,2.018,2.074,1.924,1.934,1104995.0
2017-05-29,1.896,1.99,1.835,1.943,1288042.0
2017-05-30,1.952,2.027,1.868,1.924,887354.0
2017-05-31,1.915,2.046,1.887,1.98,1213796.0
2017-06-01,1.99,2.018,1.905,1.971,1052376.0
2017-06-02,1.962,1.99,1.905,1.924,527413.0
2017-06-05,1.924,1.962,1.896,1.915,249959.0
2017-06-06,1.924,1.943,1.896,1.905,588907.0
2017-06-07,1.905,1.924,1.868,1.915,581141.0
2017-06-08,1.934,2.093,1.934,2.027,2267757.0
2017-06-09,2.093,2.112,1.952,1.99,1867746.0
2017-06-13,1.971,1.999,1.868,1.896,1569996.0
2017-06-14,1.896,1.943,1.887,1.915,724318.0
2017-06-15,1.934,1.934,1.887,1.905,518994.0
2017-06-16,1.868,1.868,1.812,1.849,1208497.0
2017-06-19,1.83,1.873,1.821,1.844,465641.0
2017-06-20,1.873,1.999,1.858,1.924,1027410.0
2017-06-21,1.887,1.896,1.84,1.858,806690.0
2017-06-22,1.877,1.915,1.84,1.896,554571.0
2017-06-23,1.896,1.99,1.877,1.971,707551.0
2017-06-26,1.98,1.999,1.868,1.868,930420.0
2017-06-27,1.877,1.905,1.849,1.849,580201.0
2017-06-28,1.858,1.887,1.844,1.877,698457.0
2017-06-29,1.858,1.934,1.849,1.934,468137.0
2017-06-30,1.924,1.952,1.896,1.952,307022.0
2017-07-03,1.952,2.121,1.924,2.093,1064742.0
2017-07-04,2.103,2.215,2.037,2.065,1606961.0
2017-07-05,2.074,2.103,1.99,2.037,616800.0
2017-07-06,2.074,2.074,1.971,1.99,574935.0
2017-07-07,1.99,2.037,1.934,2.018,796175.0
2017-07-10,1.99,2.009,1.887,1.924,788518.0
2017-07-11,1.915,1.924,1.858,1.868,940167.0
2017-07-12,1.877,1.962,1.868,1.877,492951.0
2017-07-13,1.877,1.887,1.84,1.868,793444.0
2017-07-14,1.858,1.877,1.849,1.863,261737.0
2017-07-17,1.868,1.887,1.854,1.873,346374.0
2017-07-18,1.873,1.887,1.858,1.873,734921.0
2017-07-19,1.887,1.887,1.854,1.868,811446.0
2017-07-20,1.873,1.877,1.858,1.873,528484.0
2017-07-21,1.868,1.873,1.755,1.821,1283283.0
2017-07-24,1.816,1.821,1.736,1.76,766986.0
2017-07-25,1.722,1.736,1.647,1.666,1606723.0
2017-07-26,1.643,1.671,1.61,1.647,1338361.0
2017-07-27,1.633,1.657,1.614,1.643,911116.0
2017-07-28,1.666,1.666,1.624,1.643,509231.0
2017-07-31,1.629,1.657,1.614,1.638,630799.0
2017-08-01,1.643,1.643,1.6,1.614,395352.0
2017-08-02,1.614,1.652,1.614,1.647,439574.0
2017-08-03,1.629,1.638,1.605,1.614,493702.0
2017-08-04,1.596,1.624,1.502,1.511,1491095.0
2017-08-07,1.511,1.596,1.511,1.591,641513.0
2017-08-08,1.624,1.633,1.563,1.567,511535.0
2017-08-09,1.577,1.647,1.572,1.633,692988.0
2017-08-10,1.643,1.713,1.643,1.69,861420.0
2017-08-11,1.69,1.704,1.647,1.661,370792.0
2017-08-14,1.661,1.69,1.633,1.657,261586.0
2017-08-15,1.661,1.661,1.61,1.619,315642.0
2017-08-16,1.671,1.718,1.652,1.713,1195090.0
2017-08-17,1.736,1.774,1.718,1.736,734767.0
2017-08-18,1.741,1.755,1.69,1.69,647769.0
2017-08-21,1.675,1.708,1.567,1.586,539169.0
2017-08-22,1.582,1.596,1.516,1.558,802253.0
2017-08-23,1.549,1.596,1.492,1.502,1090180.0
2017-08-24,1.525,1.525,1.469,1.511,615983.0
2017-08-25,1.526,1.526,1.526,1.526,0.0
2017-08-28,1.526,1.526,1.526,1.526,0.0
2017-08-29,1.413,1.413,1.332,1.346,2136582.0
2017-08-30,1.398,1.455,1.346,1.351,1298109.0
2017-08-31,1.346,1.365,1.327,1.365,1928549.0
2017-09-01,1.337,1.37,1.332,1.37,768940.0
2017-09-04,1.379,1.413,1.365,1.384,688456.0
2017-09-05,1.394,1.474,1.375,1.422,1204212.0
2017-09-06,1.417,1.451,1.375,1.432,1050911.0
2017-09-07,1.403,1.422,1.379,1.422,1130866.0
2017-09-08,1.413,1.427,1.394,1.422,419029.0
2017-09-11,1.408,1.408,1.351,1.365,1074600.0
2017-09-12,1.342,1.361,1.308,1.323,1771871.0
2017-09-13,1.304,1.337,1.275,1.304,1151662.0
2017-09-14,1.313,1.361,1.304,1.308,877494.0
2017-09-15,1.308,1.337,1.299,1.304,801766.0
2017-09-18,1.308,1.332,1.299,1.304,512666.0
2017-09-19,1.299,1.308,1.285,1.289,801428.0
2017-09-20,1.289,1.294,1.242,1.256,1443486.0
2017-09-21,1.261,1.285,1.247,1.261,669628.0
2017-09-22,1.275,1.289,1.261,1.27,223006.0
2017-09-25,1.27,1.332,1.266,1.304,902303.0
2017-09-26,1.327,1.327,1.268,1.28,589028.0
2017-09-27,1.289,1.299,1.275,1.299,229301.0
2017-09-28,1.308,1.327,1.266,1.27,606866.0
2017-09-29,1.28,1.308,1.275,1.299,488007.0
2017-10-02,1.285,1.318,1.285,1.304,377511.0
2017-10-03,1.318,1.37,1.308,1.342,1046564.0
2017-10-04,1.361,1.422,1.346,1.422,914823.0
2017-10-05,1.47,1.588,1.432,1.512,2162029.0
2017-10-06,1.555,1.598,1.47,1.47,2457537.0
2017-10-09,1.479,1.517,1.432,1.441,626445.0
2017-10-10,1.446,1.654,1.422,1.645,1443531.0
2017-10-11,1.635,1.64,1.574,1.621,1304297.0
2017-10-12,1.64,1.773,1.602,1.745,1864140.0
2017-10-13,1.792,1.844,1.721,1.782,1762169.0
2017-10-16,1.801,1.82,1.707,1.726,723160.0
2017-10-17,1.721,1.726,1.617,1.659,1108717.0
2017-10-18,1.65,1.707,1.635,1.64,921229.0
2017-10-19,1.659,1.678,1.635,1.664,608720.0
2017-10-20,1.659,1.664,1.612,1.631,414310.0
2017-10-23,1.631,1.631,1.555,1.593,711137.0
2017-10-24,1.602,1.618,1.526,1.545,1210268.0
2017-10-25,1.47,1.507,1.308,1.384,6026765.0
2017-10-26,1.375,1.379,1.318,1.342,3306992.0
2017-10-27,1.346,1.346,1.294,1.304,2678475.0
2017-10-30,1.318,1.318,1.27,1.275,1916693.0
2017-10-31,1.275,1.285,1.261,1.266,1469456.0
2017-11-01,1.275,1.299,1.261,1.27,1447463.0
2017-11-02,1.285,1.33,1.275,1.289,2743652.0
2017-11-03,1.299,1.304,1.228,1.247,2920497.0
2017-11-06,1.27,1.275,1.209,1.214,1611756.0
2017-11-07,1.218,1.228,1.19,1.223,1473339.0
2017-11-08,1.214,1.218,1.195,1.209,1066020.0
2017-11-09,1.214,1.223,1.171,1.199,1635247.0
2017-11-10,1.199,1.214,1.147,1.171,2238389.0
2017-11-13,1.214,1.308,1.199,1.299,3285210.0
2017-11-14,1.375,1.375,1.299,1.323,3988724.0
2017-11-15,1.342,1.342,1.185,1.204,3091546.0
2017-11-16,1.204,1.214,1.161,1.166,1625538.0
2017-11-17,1.185,1.275,1.163,1.256,2262274.0
2017-11-20,1.251,1.256,1.199,1.214,1290264.0
2017-11-21,1.218,1.242,1.195,1.209,1069587.0
2017-11-22,1.214,1.266,1.214,1.218,1063614.0
2017-11-23,1.223,1.233,1.19,1.195,632128.0
2017-11-24,1.199,1.209,1.185,1.199,454964.0
2017-11-27,1.214,1.218,1.195,1.199,378292.0
2017-11-28,1.209,1.228,1.19,1.199,930604.0
2017-11-29,1.204,1.247,1.195,1.247,625324.0
2017-11-30,1.251,1.28,1.214,1.28,1576637.0
2017-12-01,1.308,1.327,1.233,1.275,1092595.0
2017-12-04,1.261,1.28,1.218,1.237,1142918.0
2017-12-05,1.223,1.256,1.223,1.251,648044.0
2017-12-06,1.251,1.266,1.233,1.266,694210.0
2017-12-07,1.266,1.27,1.247,1.261,550858.0
2017-12-08,1.27,1.289,1.261,1.275,1006796.0
2017-12-11,1.294,1.332,1.294,1.308,1661821.0
2017-12-12,1.313,1.318,1.275,1.294,1332038.0
2017-12-13,1.299,1.323,1.289,1.323,439626.0
2017-12-14,1.308,1.323,1.27,1.28,1091410.0
2017-12-15,1.285,1.351,1.28,1.346,3403271.0
2017-12-18,1.361,1.365,1.294,1.318,2200375.0
2017-12-19,1.398,1.446,1.365,1.408,4340963.0
2017-12-20,1.389,1.389,1.337,1.375,1521668.0
2017-12-21,1.375,1.389,1.323,1.384,1480441.0
2017-12-22,1.384,1.398,1.356,1.384,954120.0
2017-12-27,1.403,1.465,1.403,1.441,1758536.0
2017-12-28,1.436,1.441,1.365,1.384,1495833.0
2017-12-29,1.37,1.391,1.361,1.384,835549.0
2018-01-02,1.384,1.403,1.365,1.389,437954.0
2018-01-03,1.389,1.417,1.37,1.375,1009219.0
2018-01-04,1.398,1.422,1.394,1.417,1169060.0
2018-01-05,1.417,1.422,1.384,1.408,448653.0
2018-01-08,1.408,1.413,1.346,1.365,1293733.0
2018-01-09,1.365,1.375,1.346,1.365,573595.0
2018-01-10,1.37,1.375,1.346,1.351,558208.0
2018-01-11,1.351,1.361,1.313,1.323,1315404.0
2018-01-12,1.337,1.365,1.318,1.365,762470.0
2018-01-15,1.365,1.384,1.346,1.365,769171.0
2018-01-16,1.365,1.384,1.351,1.365,437816.0
2018-01-17,1.361,1.365,1.332,1.356,1031913.0
2018-01-18,1.375,1.384,1.356,1.375,805002.0
2018-01-19,1.389,1.394,1.346,1.356,650903.0
2018-01-22,1.365,1.365,1.337,1.346,882144.0
2018-01-23,1.351,1.37,1.327,1.37,879422.0
2018-01-24,1.37,1.37,1.332,1.337,422781.0
2018-01-25,1.332,1.346,1.304,1.313,1002680.0
2018-01-29,1.308,1.323,1.285,1.318,421462.0
2018-01-30,1.304,1.318,1.285,1.308,500605.0
2018-01-31,1.299,1.304,1.27,1.27,752649.0
2018-02-01,1.308,1.342,1.289,1.332,1299215.0
2018-02-02,1.332,1.337,1.304,1.313,484293.0
2018-02-05,1.299,1.308,1.247,1.27,2402891.0
2018-02-06,1.233,1.247,1.18,1.204,1679922.0
2018-02-07,1.242,1.261,1.223,1.233,1531083.0
2018-02-08,1.261,1.275,1.242,1.266,629652.0
2018-02-09,1.233,1.242,1.19,1.214,1016408.0
2018-02-12,1.233,1.242,1.171,1.176,1416787.0
2018-02-13,1.204,1.214,1.128,1.152,2029205.0
2018-02-14,1.157,1.185,1.133,1.185,1079243.0
2018-02-15,1.209,1.228,1.185,1.214,826249.0
2018-02-16,1.223,1.237,1.18,1.185,917023.0
2018-02-19,1.195,1.294,1.185,1.294,1117415.0
2018-02-20,1.299,1.304,1.251,1.289,751063.0
2018-02-21,1.289,1.346,1.28,1.337,2107122.0
2018-02-22,1.441,1.493,1.398,1.493,4188710.0
2018-02-23,1.517,1.536,1.451,1.493,4105001.0
2018-02-26,1.536,1.673,1.536,1.654,4120020.0
2018-02-27,1.726,1.745,1.621,1.621,3415312.0
2018-02-28,1.664,1.73,1.635,1.688,1844417.0
2018-03-01,1.707,1.844,1.688,1.844,3690841.0
2018-03-02,1.82,1.82,1.782,1.797,2616145.0
2018-03-05,1.792,1.953,1.792,1.849,2298813.0
2018-03-06,1.877,1.887,1.664,1.726,3614825.0
2018-03-07,1.659,1.849,1.654,1.811,3384668.0
2018-03-08,1.782,1.787,1.612,1.678,4435019.0
2018-03-09,1.688,1.688,1.569,1.593,4167242.0
2018-03-12,1.602,1.64,1.564,1.602,1762505.0
2018-03-13,1.579,1.621,1.545,1.545,2380704.0
2018-03-14,1.545,1.598,1.531,1.56,1176338.0
2018-03-15,1.564,1.602,1.555,1.593,1291991.0
2018-03-16,1.602,1.64,1.598,1.612,2621559.0
2018-03-19,1.593,1.607,1.56,1.583,1377393.0
2018-03-20,1.574,1.588,1.541,1.555,653209.0
2018-03-21,1.555,1.579,1.474,1.489,1810271.0
2018-03-22,1.498,1.522,1.489,1.517,585678.0
2018-03-23,1.489,1.489,1.436,1.446,1750009.0
2018-03-26,1.436,1.484,1.408,1.479,890656.0
2018-03-27,1.479,1.493,1.446,1.489,1752123.0
2018-03-28,1.479,1.479,1.384,1.432,1836618.0
2018-03-29,1.422,1.436,1.403,1.413,1463062.0
2018-04-03,1.422,1.422,1.346,1.361,1028189.0
2018-04-04,1.375,1.375,1.327,1.332,688509.0
2018-04-05,1.361,1.413,1.346,1.403,838226.0
2018-04-06,1.403,1.455,1.351,1.422,946903.0
2018-04-09,1.417,1.417,1.379,1.389,443436.0
2018-04-10,1.398,1.413,1.375,1.403,386364.0
2018-04-11,1.403,1.507,1.403,1.474,792018.0
2018-04-12,1.489,1.56,1.489,1.555,784946.0
2018-04-13,1.555,1.574,1.522,1.541,509952.0
2018-04-16,1.531,1.545,1.489,1.517,858610.0
2018-04-17,1.533,1.55,1.479,1.517,346314.0
2018-04-18,1.517,1.517,1.46,1.474,760555.0
2018-04-19,1.507,1.512,1.451,1.47,346134.0
2018-04-20,1.498,1.498,1.403,1.422,562294.0
2018-04-23,1.451,1.451,1.403,1.417,310086.0
2018-04-24,1.413,1.446,1.384,1.413,422155.0
2018-04-26,1.398,1.422,1.384,1.398,576723.0
2018-04-27,1.398,1.422,1.394,1.403,1182346.0
2018-04-30,1.403,1.405,1.379,1.389,959057.0
2018-05-01,1.408,1.408,1.379,1.408,646470.0
2018-05-02,1.394,1.455,1.389,1.427,944943.0
2018-05-03,1.422,1.436,1.403,1.413,385324.0
2018-05-04,1.422,1.432,1.379,1.413,1127945.0
2018-05-07,1.417,1.417,1.384,1.403,765334.0
2018-05-08,1.403,1.413,1.384,1.394,495540.0
2018-05-09,1.403,1.408,1.394,1.398,825292.0
2018-05-10,1.403,1.408,1.394,1.398,646303.0
2018-05-11,1.408,1.408,1.375,1.384,655979.0
2018-05-14,1.384,1.4,1.361,1.384,651788.0
2018-05-15,1.394,1.394,1.318,1.346,1181284.0
2018-05-16,1.346,1.351,1.318,1.342,447903.0
2018-05-17,1.342,1.375,1.318,1.327,625066.0
2018-05-18,1.37,1.403,1.356,1.394,669198.0
2018-05-21,1.384,1.422,1.384,1.403,632043.0
2018-05-22,1.417,1.474,1.398,1.47,1593391.0
2018-05-23,1.484,1.555,1.484,1.498,1188995.0
2018-05-24,1.517,1.531,1.422,1.427,1092113.0
2018-05-25,1.427,1.47,1.403,1.451,922256.0
2018-05-28,1.432,1.446,1.384,1.389,686377.0
2018-05-29,1.375,1.455,1.375,1.427,759938.0
2018-05-30,1.432,1.436,1.375,1.394,760423.0
2018-05-31,1.455,1.455,1.398,1.451,2004805.0
2018-06-01,1.446,1.446,1.389,1.389,727750.0
2018-06-04,1.398,1.417,1.389,1.413,610226.0
2018-06-05,1.413,1.46,1.403,1.427,762627.0
2018-06-06,1.451,1.451,1.394,1.394,709818.0
2018-06-07,1.422,1.446,1.403,1.432,480329.0
2018-06-08,1.46,1.503,1.455,1.498,2147574.0
2018-06-12,1.493,1.503,1.43,1.46,1304638.0
2018-06-13,1.479,1.484,1.41,1.432,715097.0
2018-06-14,1.451,1.455,1.413,1.413,445371.0
2018-06-15,1.422,1.441,1.413,1.441,644470.0
2018-06-18,1.432,1.441,1.417,1.436,324477.0
2018-06-19,1.422,1.441,1.389,1.394,1168709.0
2018-06-20,1.394,1.413,1.386,1.398,522910.0
2018-06-21,1.451,1.498,1.441,1.484,2687230.0
2018-06-22,1.503,1.503,1.451,1.47,1616750.0
2018-06-25,1.46,1.479,1.432,1.465,1036019.0
2018-06-26,1.455,1.455,1.413,1.432,818488.0
2018-06-27,1.422,1.422,1.394,1.394,584338.0
2018-06-28,1.422,1.422,1.389,1.394,330332.0
2018-06-29,1.413,1.417,1.389,1.403,596579.0
2018-07-02,1.441,1.465,1.422,1.46,684872.0
2018-07-03,1.465,1.489,1.441,1.47,782117.0
2018-07-04,1.465,1.465,1.422,1.446,482832.0
2018-07-05,1.432,1.446,1.427,1.432,192350.0
2018-07-06,1.451,1.493,1.441,1.474,737709.0
2018-07-09,1.479,1.517,1.46,1.507,1276492.0
2018-07-10,1.512,1.517,1.479,1.479,340227.0
2018-07-11,1.493,1.493,1.446,1.465,523847.0
2018-07-12,1.484,1.493,1.46,1.479,362828.0
2018-07-13,1.493,1.498,1.46,1.493,651926.0
2018-07-16,1.489,1.536,1.479,1.517,1691212.0
2018-07-17,1.517,1.564,1.503,1.517,1461711.0
2018-07-18,1.659,1.707,1.635,1.669,4914611.0
2018-07-19,1.678,1.697,1.626,1.664,1773011.0
2018-07-20,1.683,1.707,1.659,1.692,1470333.0
2018-07-23,1.697,1.763,1.678,1.74,3582096.0
2018-07-24,1.773,1.792,1.707,1.726,2249697.0
2018-07-25,1.745,1.759,1.707,1.721,1430319.0
2018-07-26,1.707,1.707,1.621,1.621,1717860.0
2018-07-27,1.654,1.74,1.65,1.735,1699798.0
2018-07-30,1.735,1.759,1.721,1.745,984382.0
2018-07-31,1.754,1.806,1.749,1.787,1818967.0
2018-08-01,1.782,1.801,1.726,1.759,1332436.0
2018-08-02,1.749,1.754,1.692,1.702,1317405.0
2018-08-03,1.683,1.749,1.659,1.707,1094677.0
2018-08-06,1.692,1.726,1.65,1.65,936403.0
2018-08-07,1.669,1.669,1.621,1.626,694454.0
2018-08-08,1.631,1.64,1.602,1.612,568612.0
2018-08-09,1.612,1.631,1.56,1.626,969596.0
2018-08-10,1.621,1.654,1.602,1.65,434371.0
2018-08-13,1.635,1.65,1.579,1.598,779133.0
2018-08-14,1.602,1.631,1.574,1.579,582623.0
2018-08-15,1.574,1.621,1.56,1.564,611950.0
2018-08-16,1.569,1.574,1.512,1.522,1185488.0
2018-08-17,1.517,1.569,1.465,1.465,1293985.0
2018-08-20,1.517,1.538,1.493,1.493,1020654.0
2018-08-21,1.517,1.526,1.455,1.46,767943.0
2018-08-22,1.47,1.526,1.47,1.503,1250898.0
2018-08-23,1.507,1.55,1.507,1.517,1016475.0
2018-08-24,1.517,1.526,1.479,1.489,657842.0
2018-08-27,1.517,1.536,1.498,1.507,607512.0
2018-08-28,1.526,1.531,1.47,1.479,1070646.0
2018-08-29,1.517,1.55,1.474,1.474,1616776.0
2018-08-30,1.526,1.569,1.498,1.545,1498060.0
2018-08-31,1.555,1.577,1.536,1.555,1090429.0
2018-09-03,1.56,1.628,1.56,1.626,1994451.0
2018-09-04,1.631,1.645,1.602,1.612,1233279.0
2018-09-05,1.607,1.64,1.555,1.564,753431.0
2018-09-06,1.569,1.583,1.517,1.56,547849.0
2018-09-07,1.555,1.574,1.503,1.545,858715.0
2018-09-10,1.545,1.574,1.526,1.541,372859.0
2018-09-11,1.531,1.56,1.522,1.541,406509.0
2018-09-12,1.545,1.564,1.536,1.56,553715.0
2018-09-13,1.555,1.564,1.541,1.55,177454.0
2018-09-14,1.55,1.598,1.545,1.593,987217.0
2018-09-17,1.631,1.64,1.591,1.612,540267.0
2018-09-18,1.612,1.612,1.564,1.569,825601.0
2018-09-19,1.579,1.602,1.569,1.602,268439.0
2018-09-20,1.602,1.707,1.579,1.688,2144216.0
2018-09-21,1.707,1.782,1.697,1.773,2221614.0
2018-09-24,1.792,1.792,1.692,1.735,1090030.0
2018-09-25,1.745,1.797,1.745,1.773,1125419.0
2018-09-26,1.792,1.963,1.792,1.944,2917284.0
2018-09-27,1.982,2.067,1.925,1.944,2634082.0
2018-09-28,1.982,2.057,1.953,2.038,1740234.0
2018-10-01,2.095,2.238,2.057,2.219,2530873.0
2018-10-02,2.266,2.342,1.882,1.896,8018583.0
2018-10-03,1.915,2.029,1.906,1.991,2445469.0
2018-10-04,2.038,2.124,2.01,2.086,2741481.0
2018-10-05,2.029,2.048,1.953,1.991,1455222.0
2018-10-08,1.991,2.057,1.953,2.029,1110295.0
2018-10-09,2.038,2.105,1.982,1.982,2602092.0
2018-10-10,2.01,2.067,2.0,2.019,882218.0
2018-10-11,1.972,1.972,1.872,1.882,2734175.0
2018-10-12,1.896,2.0,1.877,1.972,1986908.0
2018-10-15,1.944,1.967,1.906,1.953,760172.0
2018-10-16,1.982,1.982,1.915,1.925,585402.0
2018-10-17,1.944,1.982,1.925,1.982,967333.0
2018-10-18,1.944,1.972,1.906,1.915,1239072.0
2018-10-19,1.906,1.906,1.849,1.882,1295917.0
2018-10-22,1.896,1.896,1.773,1.792,1773680.0
2018-10-23,1.811,1.811,1.735,1.749,1634844.0
2018-10-24,1.763,1.872,1.763,1.787,1439548.0
2018-10-25,1.707,1.768,1.659,1.697,1446245.0
2018-10-26,1.73,1.745,1.683,1.707,964141.0
2018-10-29,1.697,1.735,1.659,1.735,710312.0
2018-10-30,1.697,1.844,1.692,1.83,1092258.0
2018-10-31,1.839,1.953,1.792,1.887,1825281.0
2018-11-01,1.934,1.944,1.901,1.944,621073.0
2018-11-02,1.944,2.01,1.934,2.01,1207989.0
2018-11-05,1.982,2.086,1.896,2.019,1123335.0
2018-11-06,2.029,2.038,1.953,2.019,808391.0
2018-11-07,2.0,2.152,1.982,2.095,1544350.0
2018-11-08,2.133,2.181,1.925,1.963,3454195.0
2018-11-09,1.991,2.086,1.963,2.067,2284642.0
2018-11-12,1.868,1.868,1.332,1.489,14988735.0
2018-11-13,1.47,1.55,1.384,1.389,5896699.0
2018-11-14,1.427,1.493,1.342,1.342,4897045.0
2018-11-15,1.342,1.37,1.332,1.346,2268131.0
2018-11-16,1.375,1.403,1.308,1.308,2642078.0
2018-11-19,1.313,1.332,1.223,1.237,2999437.0
2018-11-20,1.218,1.299,1.19,1.242,2791519.0
2018-11-21,1.214,1.28,1.204,1.247,1380210.0
2018-11-22,1.275,1.275,1.256,1.266,830898.0
2018-11-23,1.285,1.327,1.261,1.266,1545990.0
2018-11-26,1.266,1.337,1.256,1.289,1170436.0
2018-11-27,1.28,1.308,1.242,1.256,1526759.0
2018-11-28,1.275,1.289,1.247,1.251,1011479.0
2018-11-29,1.28,1.285,1.247,1.247,1346854.0
2018-11-30,1.261,1.275,1.242,1.256,1560756.0
2018-12-03,1.256,1.313,1.242,1.261,1416617.0
2018-12-04,1.247,1.261,1.204,1.209,2226516.0
2018-12-05,1.204,1.214,1.195,1.209,862459.0
2018-12-06,1.209,1.214,1.152,1.171,1306086.0
2018-12-07,1.18,1.199,1.166,1.176,1047308.0
2018-12-10,1.176,1.19,1.114,1.176,1093669.0
2018-12-11,1.157,1.166,1.114,1.123,1699308.0
2018-12-12,1.123,1.133,1.09,1.095,1883990.0
2018-12-13,1.105,1.18,1.1,1.133,2438276.0
2018-12-14,1.157,1.161,1.076,1.081,2173651.0
2018-12-17,1.1,1.1,1.071,1.086,922567.0
2018-12-18,1.081,1.081,1.029,1.029,1685918.0
2018-12-19,1.043,1.057,1.005,1.014,1346401.0
2018-12-20,1.014,1.033,1.01,1.019,1202501.0
2018-12-21,1.019,1.038,0.962,0.981,2477470.0
2018-12-24,0.962,1.038,0.962,1.019,483589.0
2018-12-27,1.033,1.038,0.977,0.986,1590545.0
2018-12-28,1.005,1.147,0.996,1.138,2197921.0
2018-12-31,1.18,1.18,1.1,1.1,1277378.0
2019-01-02,1.119,1.214,1.119,1.199,1391357.0
2019-01-03,1.209,1.27,1.185,1.228,1327803.0
2019-01-04,1.223,1.261,1.18,1.247,722304.0
2019-01-07,1.28,1.323,1.261,1.27,1820222.0
2019-01-08,1.266,1.323,1.228,1.294,1163354.0
2019-01-09,1.304,1.346,1.299,1.323,1289368.0
2019-01-10,1.323,1.327,1.233,1.247,1429239.0
2019-01-11,1.256,1.299,1.237,1.27,619252.0
2019-01-14,1.233,1.256,1.195,1.242,1075282.0
2019-01-15,1.233,1.251,1.204,1.251,656708.0
2019-01-16,1.251,1.299,1.247,1.28,871248.0
2019-01-17,1.285,1.313,1.228,1.233,1138900.0
2019-01-18,1.256,1.299,1.233,1.299,912653.0
2019-01-21,1.294,1.294,1.27,1.27,295389.0
2019-01-22,1.266,1.299,1.266,1.285,271610.0
2019-01-23,1.27,1.308,1.266,1.304,399987.0
2019-01-24,1.308,1.308,1.256,1.27,1282812.0
2019-01-25,1.27,1.275,1.237,1.237,647311.0
2019-01-29,1.247,1.247,1.209,1.209,1023226.0
2019-01-30,1.204,1.209,1.138,1.147,2163015.0
2019-01-31,1.157,1.166,1.114,1.114,1167377.0
2019-02-01,1.128,1.133,1.105,1.109,1186120.0
2019-02-04,1.128,1.128,1.103,1.109,1054831.0
2019-02-05,1.119,1.138,1.107,1.109,905469.0
2019-02-06,1.123,1.128,1.109,1.114,717905.0
2019-02-07,1.128,1.133,1.105,1.114,1113824.0
2019-02-08,1.119,1.119,1.09,1.105,747314.0
2019-02-11,1.109,1.119,1.09,1.114,647002.0
2019-02-12,1.109,1.123,1.1,1.119,614671.0
2019-02-13,1.119,1.122,1.095,1.109,778021.0
2019-02-14,1.119,1.123,1.1,1.114,256217.0
2019-02-15,1.119,1.123,1.1,1.105,549063.0
2019-02-18,1.114,1.119,1.1,1.105,335734.0
2019-02-19,1.119,1.123,1.105,1.114,510890.0
2019-02-20,1.114,1.123,1.105,1.123,671457.0
2019-02-21,1.133,1.138,1.076,1.109,1455492.0
2019-02-22,1.109,1.123,1.095,1.114,535243.0
2019-02-25,1.128,1.176,1.128,1.171,1491415.0
2019-02-26,1.199,1.204,1.171,1.195,1163805.0
2019-02-27,1.204,1.209,1.163,1.19,671513.0
2019-02-28,1.204,1.209,1.138,1.171,1253719.0
2019-03-01,1.161,1.171,1.128,1.166,634537.0
2019-03-04,1.166,1.176,1.138,1.157,881063.0
2019-03-05,1.157,1.166,1.142,1.166,407984.0
2019-03-06,1.161,1.204,1.157,1.166,1172309.0
2019-03-07,1.166,1.176,1.149,1.161,480073.0
2019-03-08,1.166,1.171,1.138,1.138,726732.0
2019-03-11,1.147,1.147,1.119,1.119,555597.0
2019-03-12,1.128,1.133,1.119,1.133,301260.0
2019-03-13,1.142,1.157,1.123,1.128,569109.0
2019-03-14,1.147,1.166,1.128,1.138,971050.0
2019-03-15,1.142,1.214,1.133,1.204,4712650.0
2019-03-18,1.228,1.327,1.228,1.327,2644032.0
2019-03-19,1.375,1.422,1.346,1.403,3205092.0
2019-03-20,1.403,1.403,1.228,1.27,2525432.0
2019-03-21,1.275,1.294,1.27,1.275,1101863.0
2019-03-22,1.27,1.327,1.261,1.313,851451.0
2019-03-25,1.323,1.346,1.261,1.342,1178164.0
2019-03-26,1.346,1.346,1.294,1.327,1495583.0
2019-03-27,1.375,1.375,1.304,1.318,1045803.0
2019-03-28,1.323,1.323,1.28,1.313,460904.0
2019-03-29,1.332,1.379,1.304,1.361,1062265.0
2019-04-01,1.384,1.422,1.379,1.422,1284587.0
2019-04-02,1.446,1.479,1.427,1.479,2118727.0
2019-04-03,1.484,1.489,1.398,1.422,1376504.0
2019-04-04,1.422,1.422,1.346,1.365,1768795.0
2019-04-05,1.365,1.365,1.323,1.337,1129174.0
2019-04-08,1.351,1.422,1.351,1.413,1120079.0
2019-04-09,1.422,1.47,1.403,1.455,1425646.0
2019-04-10,1.436,1.465,1.413,1.455,977856.0
2019-04-11,1.455,1.455,1.379,1.403,926712.0
2019-04-12,1.394,1.446,1.375,1.441,904036.0
2019-04-15,1.446,1.507,1.417,1.507,1435103.0
2019-04-16,1.517,1.55,1.436,1.47,1891690.0
2019-04-17,1.47,1.517,1.455,1.47,926543.0
2019-04-18,1.46,1.484,1.432,1.484,812666.0
2019-04-23,1.47,1.489,1.446,1.484,538037.0
2019-04-24,1.47,1.479,1.446,1.474,748707.0
2019-04-26,1.46,1.507,1.451,1.507,1223168.0
2019-04-29,1.526,1.56,1.526,1.541,503937.0
2019-04-30,1.56,1.564,1.526,1.555,1382781.0
2019-05-01,1.526,1.536,1.493,1.517,873133.0
2019-05-02,1.498,1.512,1.422,1.446,984784.0
2019-05-03,1.441,1.489,1.441,1.479,575494.0
2019-05-06,1.47,1.484,1.446,1.47,502431.0
2019-05-07,1.451,1.474,1.451,1.46,391121.0
2019-05-08,1.446,1.451,1.422,1.422,574557.0
2019-05-09,1.427,1.46,1.427,1.455,495270.0
2019-05-10,1.441,1.451,1.422,1.446,861268.0
2019-05-13,1.441,1.493,1.422,1.47,789916.0
2019-05-14,1.451,1.46,1.427,1.446,469064.0
2019-05-15,1.446,1.46,1.384,1.403,547424.0
2019-05-16,1.413,1.436,1.398,1.403,341013.0
2019-05-17,1.403,1.432,1.384,1.384,453108.0
2019-05-20,1.394,1.422,1.384,1.413,507423.0
2019-05-21,1.403,1.413,1.394,1.398,264617.0
2019-05-22,1.394,1.441,1.394,1.441,683200.0
2019-05-23,1.441,1.451,1.408,1.422,359416.0
2019-05-24,1.403,1.41,1.379,1.398,539736.0
2019-05-27,1.403,1.413,1.351,1.365,329897.0
2019-05-28,1.356,1.417,1.356,1.417,510784.0
2019-05-29,1.394,1.432,1.365,1.384,630596.0
2019-05-30,1.351,1.389,1.342,1.356,984457.0
2019-05-31,1.346,1.346,1.289,1.318,1061493.0
2019-06-03,1.318,1.346,1.308,1.323,296493.0
2019-06-04,1.327,1.403,1.313,1.375,867274.0
2019-06-05,1.398,1.417,1.394,1.403,592534.0
2019-06-06,1.413,1.413,1.361,1.37,239899.0
2019-06-07,1.375,1.379,1.337,1.365,466207.0
2019-06-11,1.375,1.432,1.365,1.389,692894.0
2019-06-12,1.384,1.403,1.37,1.384,410946.0
2019-06-13,1.384,1.394,1.365,1.379,459766.0
2019-06-14,1.389,1.389,1.346,1.365,386519.0
2019-06-17,1.361,1.361,1.304,1.318,883261.0
2019-06-18,1.323,1.332,1.299,1.308,478979.0
2019-06-19,1.308,1.323,1.299,1.299,344521.0
2019-06-20,1.299,1.308,1.28,1.28,604043.0
2019-06-21,1.28,1.318,1.261,1.299,1143860.0
2019-06-24,1.327,1.403,1.327,1.365,1783105.0
2019-06-25,1.384,1.384,1.332,1.337,1321422.0
2019-06-26,1.422,1.47,1.351,1.375,2170080.0
2019-06-27,1.375,1.379,1.337,1.342,699371.0
2019-06-28,1.351,1.413,1.332,1.398,1129775.0
2019-07-01,1.398,1.417,1.346,1.346,794584.0
2019-07-02,1.365,1.365,1.318,1.342,1414926.0
2019-07-03,1.337,1.37,1.337,1.346,445691.0
2019-07-04,1.356,1.37,1.342,1.365,433219.0
2019-07-05,1.365,1.389,1.351,1.37,496560.0
2019-07-08,1.37,1.47,1.37,1.47,1766791.0
2019-07-09,1.47,1.474,1.408,1.422,785659.0
2019-07-10,1.417,1.465,1.403,1.451,597047.0
2019-07-11,1.441,1.465,1.427,1.446,399264.0
2019-07-12,1.441,1.441,1.417,1.422,280080.0
2019-07-15,1.394,1.394,1.365,1.375,733496.0
2019-07-16,1.394,1.436,1.389,1.432,595764.0
2019-07-17,1.436,1.436,1.398,1.403,337187.0
2019-07-18,1.422,1.427,1.384,1.398,443286.0
2019-07-19,1.389,1.403,1.379,1.384,321685.0
2019-07-22,1.398,1.417,1.384,1.413,267128.0
2019-07-23,1.403,1.408,1.386,1.408,276196.0
2019-07-24,1.413,1.422,1.389,1.413,410146.0
2019-07-25,1.427,1.455,1.408,1.446,690319.0
2019-07-26,1.451,1.451,1.413,1.446,328937.0
2019-07-29,1.441,1.451,1.413,1.427,271040.0
2019-07-30,1.432,1.436,1.389,1.389,509402.0
2019-07-31,1.408,1.417,1.394,1.398,366616.0
2019-08-01,1.413,1.432,1.398,1.422,359342.0
2019-08-02,1.417,1.432,1.398,1.413,317485.0
2019-08-05,1.413,1.413,1.342,1.346,877431.0
2019-08-06,1.285,1.318,1.247,1.289,1175970.0
2019-08-07,1.313,1.327,1.28,1.318,401385.0
2019-08-08,1.327,1.384,1.323,1.361,406072.0
2019-08-09,1.394,1.413,1.365,1.394,504238.0
2019-08-12,1.413,1.427,1.398,1.403,427352.0
2019-08-13,1.403,1.413,1.384,1.403,238270.0
2019-08-14,1.394,1.417,1.384,1.398,279538.0
2019-08-15,1.37,1.37,1.327,1.332,552145.0
2019-08-16,1.332,1.351,1.318,1.323,256647.0
2019-08-19,1.332,1.375,1.318,1.375,404588.0
2019-08-20,1.375,1.389,1.346,1.37,184928.0
2019-08-21,1.356,1.365,1.299,1.365,469280.0
2019-08-22,1.361,1.37,1.327,1.37,315865.0
2019-08-23,1.365,1.365,1.316,1.337,254037.0
2019-08-26,1.356,1.356,1.327,1.332,257613.0
2019-08-27,1.361,1.365,1.332,1.365,252997.0
2019-08-28,1.365,1.379,1.346,1.379,183058.0
2019-08-29,1.384,1.398,1.365,1.394,272693.0
2019-08-30,1.403,1.417,1.356,1.361,468455.0
2019-09-02,1.379,1.384,1.346,1.351,185967.0
2019-09-03,1.346,1.37,1.337,1.356,165685.0
2019-09-04,1.351,1.365,1.332,1.356,227240.0
2019-09-05,1.356,1.384,1.337,1.379,347914.0
2019-09-06,1.375,1.384,1.356,1.379,829313.0
2019-09-09,1.379,1.398,1.365,1.379,414124.0
2019-09-10,1.451,1.692,1.451,1.688,5834742.0
2019-09-11,1.773,1.972,1.726,1.801,6694487.0
2019-09-12,1.915,1.925,1.801,1.872,3010497.0
2019-09-13,1.872,2.067,1.839,2.01,3842749.0
2019-09-16,2.057,2.114,1.991,2.095,2268646.0
2019-09-17,2.095,2.095,2.0,2.057,1797672.0
2019-09-18,2.057,2.095,1.972,2.019,1267833.0
2019-09-19,1.982,1.991,1.854,1.906,2724512.0
2019-09-20,1.887,1.934,1.854,1.915,1560242.0
2019-09-23,1.906,2.01,1.906,1.953,1407513.0
2019-09-24,1.972,1.991,1.92,1.925,747171.0
2019-09-25,1.896,1.915,1.882,1.896,1507300.0
2019-09-26,1.906,1.972,1.887,1.934,919059.0
2019-09-27,1.963,1.963,1.896,1.896,588604.0
2019-09-30,1.896,2.067,1.896,2.029,1412299.0
2019-10-01,2.029,2.029,2.029,2.029,0.0
2019-10-02,2.029,2.029,2.029,2.029,0.0
2019-10-03,1.887,1.915,1.82,1.891,3110158.0
2019-10-04,1.891,1.939,1.849,1.915,1701447.0
2019-10-07,1.915,1.92,1.877,1.906,760804.0
2019-10-08,1.891,1.906,1.872,1.872,735495.0
2019-10-09,1.863,1.868,1.801,1.82,1014454.0
2019-10-10,1.816,1.83,1.768,1.768,1513415.0
2019-10-11,1.773,1.799,1.73,1.745,1596958.0
2019-10-14,1.763,1.835,1.745,1.801,1415711.0
2019-10-15,1.801,1.811,1.692,1.692,1652350.0
2019-10-16,1.692,1.726,1.64,1.692,1693207.0
2019-10-17,1.778,1.839,1.716,1.716,2398514.0
2019-10-18,1.735,1.754,1.654,1.669,1701286.0
2019-10-21,1.65,1.659,1.555,1.564,2354623.0
2019-10-22,1.588,1.669,1.56,1.635,1233843.0
2019-10-23,1.626,1.716,1.617,1.707,1287842.0
2019-10-24,1.697,1.745,1.669,1.678,1636192.0
2019-10-25,1.697,1.787,1.692,1.726,1700244.0
2019-10-28,1.74,1.74,1.64,1.64,1172542.0
2019-10-29,1.659,1.716,1.65,1.683,2314768.0
2019-10-30,1.702,1.702,1.673,1.692,378660.0
2019-10-31,1.688,1.716,1.683,1.692,588891.0
2019-11-01,1.697,1.707,1.678,1.688,440945.0
2019-11-04,1.697,1.73,1.688,1.711,918005.0
2019-11-05,1.726,1.763,1.702,1.711,1138082.0
2019-11-06,1.711,1.749,1.707,1.721,832028.0
2019-11-07,1.711,1.754,1.692,1.697,1042629.0
2019-11-08,1.707,1.721,1.688,1.692,338849.0
2019-11-11,1.697,1.745,1.697,1.707,503291.0
2019-11-12,1.707,1.711,1.692,1.692,480833.0
2019-11-13,1.721,1.73,1.702,1.711,200344.0
2019-11-14,1.716,1.721,1.683,1.688,366414.0
2019-11-15,1.692,1.707,1.654,1.707,751962.0
2019-11-18,1.711,1.726,1.688,1.688,440521.0
2019-11-19,1.688,1.73,1.659,1.688,616636.0
2019-11-20,1.673,1.711,1.673,1.692,259368.0
2019-11-21,1.702,1.714,1.678,1.688,500525.0
2019-11-22,1.688,1.721,1.678,1.697,382851.0
2019-11-25,1.702,1.759,1.697,1.707,717034.0
2019-11-26,1.759,1.801,1.716,1.745,1439622.0
2019-11-27,1.773,1.801,1.697,1.74,218077.0
2019-11-28,1.778,1.778,1.711,1.721,512367.0
2019-11-29,1.726,1.726,1.688,1.716,666424.0
2019-12-02,1.726,1.778,1.716,1.74,689252.0
2019-12-03,1.749,1.754,1.697,1.735,1065980.0
2019-12-04,1.721,1.73,1.702,1.716,894378.0
2019-12-05,1.745,1.801,1.73,1.763,1850125.0
2019-12-06,1.811,1.872,1.754,1.801,2894641.0
2019-12-09,1.816,1.849,1.763,1.782,1521740.0
2019-12-10,1.792,1.839,1.759,1.82,946928.0
2019-12-11,1.839,1.844,1.782,1.797,837660.0
2019-12-12,1.825,1.825,1.773,1.782,885961.0
2019-12-13,1.806,1.863,1.797,1.816,1989133.0
2019-12-16,1.825,1.854,1.792,1.806,1505865.0
2019-12-17,1.858,1.915,1.801,1.82,2792698.0
2019-12-18,1.906,1.934,1.82,1.839,1797550.0
2019-12-19,1.849,1.896,1.839,1.896,1953410.0
2019-12-20,1.925,1.944,1.882,1.896,2320514.0
2019-12-23,1.906,1.944,1.891,1.915,1016066.0
2019-12-24,1.944,1.982,1.915,1.963,631846.0
2019-12-27,1.972,2.067,1.972,1.991,2313422.0
2019-12-30,2.048,2.048,1.953,1.982,1800395.0
2019-12-31,1.982,2.0,1.963,1.972,719840.0
2020-01-02,2.0,2.048,1.934,1.944,1235315.0
2020-01-03,2.029,2.057,1.972,1.991,1871984.0
2020-01-06,1.991,2.057,1.991,2.029,1194149.0
2020-01-07,2.057,2.162,2.038,2.162,2417968.0
2020-01-08,2.266,2.313,2.086,2.105,4250105.0
2020-01-09,2.162,2.209,2.152,2.181,2691890.0
2020-01-10,2.181,2.2,2.133,2.171,2667956.0
2020-01-13,2.19,2.2,2.152,2.171,1188168.0
2020-01-14,2.19,2.209,2.152,2.181,1537627.0
2020-01-15,2.181,2.313,2.162,2.313,4259104.0
2020-01-16,2.332,2.342,2.228,2.275,2139414.0
2020-01-17,2.304,2.408,2.299,2.399,3502865.0
2020-01-20,2.569,2.669,2.531,2.55,4187344.0
2020-01-21,2.541,2.541,2.446,2.503,2979173.0
2020-01-22,2.569,2.816,2.56,2.759,5299508.0
2020-01-23,2.816,2.93,2.693,2.911,5306649.0
2020-01-24,2.93,3.043,2.835,2.911,5087422.0
2020-01-28,2.835,2.873,2.759,2.816,4197388.0
2020-01-29,2.816,2.901,2.74,2.844,3433602.0
2020-01-30,2.844,2.863,2.797,2.816,1334471.0
2020-01-31,2.816,2.863,2.768,2.844,1401795.0
2020-02-03,2.749,2.863,2.664,2.806,2823808.0
2020-02-04,2.835,2.844,2.74,2.787,1818079.0
2020-02-05,2.778,2.844,2.721,2.806,1811557.0
2020-02-06,2.806,2.882,2.778,2.806,1616204.0
2020-02-07,2.844,2.854,2.731,2.768,1720558.0
2020-02-10,2.768,2.768,2.674,2.74,1490301.0
2020-02-11,2.749,2.797,2.693,2.731,2062063.0
2020-02-12,2.731,2.787,2.702,2.749,2127141.0
2020-02-13,2.816,2.816,2.712,2.721,1114111.0
2020-02-14,2.74,2.74,2.664,2.693,1131806.0
2020-02-17,2.674,2.693,2.56,2.579,2847772.0
2020-02-18,2.607,2.607,2.512,2.56,1882944.0
2020-02-19,2.56,2.655,2.56,2.636,1673855.0
2020-02-20,2.702,2.731,2.584,2.598,1682772.0
2020-02-21,2.645,2.683,2.588,2.607,805907.0
2020-02-24,2.588,2.598,2.399,2.456,3826511.0
2020-02-25,2.228,2.465,2.219,2.446,2915572.0
2020-02-26,2.37,2.418,2.285,2.294,2176510.0
2020-02-27,2.228,2.389,2.228,2.313,2075874.0
2020-02-28,2.256,2.294,2.048,2.124,5182789.0
2020-03-02,2.048,2.219,1.991,2.162,5088985.0
2020-03-03,2.275,2.361,2.181,2.219,3562030.0
2020-03-04,2.162,2.209,2.114,2.181,3369333.0
2020-03-05,2.275,2.323,2.086,2.105,2460588.0
2020-03-06,2.057,2.086,1.972,1.982,2096272.0
2020-03-09,1.944,1.982,1.726,1.735,5800530.0
2020-03-10,1.754,2.256,1.754,2.076,9189254.0
2020-03-11,2.275,2.294,1.673,1.716,9920756.0
2020-03-12,1.707,1.745,1.398,1.46,10169876.0
2020-03-13,1.394,1.536,1.323,1.536,7335647.0
2020-03-16,1.47,1.47,1.223,1.228,6572849.0
2020-03-17,1.209,1.266,1.128,1.185,8725448.0
2020-03-18,1.18,1.18,1.033,1.09,5807735.0
2020-03-19,1.166,1.223,1.014,1.043,7371181.0
2020-03-20,1.123,1.242,1.033,1.076,6587174.0
2020-03-23,1.043,1.114,0.967,1.048,5813986.0
2020-03-24,1.119,1.176,1.043,1.09,5358092.0
2020-03-25,1.19,1.251,1.071,1.128,5247294.0
2020-03-26,1.176,1.266,1.138,1.223,3624142.0
2020-03-27,1.28,1.327,1.176,1.233,5050336.0
2020-03-30,1.251,1.337,1.209,1.318,4136362.0
2020-03-31,1.389,1.436,1.27,1.313,6002404.0
2020-04-01,1.451,1.47,1.342,1.432,6052957.0
2020-04-02,1.394,1.465,1.327,1.384,3948125.0
2020-04-03,1.417,1.417,1.247,1.275,4369393.0
2020-04-06,1.692,1.787,1.574,1.721,13777465.0
2020-04-07,1.944,2.086,1.697,1.754,13736102.0
2020-04-08,1.697,1.792,1.583,1.74,6396610.0
2020-04-09,2.029,2.38,1.877,2.37,16442060.0
2020-04-14,2.361,2.361,2.133,2.228,11343439.0
2020-04-15,2.275,2.351,2.181,2.266,6272043.0
2020-04-16,2.19,2.219,2.038,2.114,6156496.0
2020-04-17,2.124,2.219,2.01,2.057,6424119.0
2020-04-20,2.029,2.048,1.872,1.925,5710682.0
2020-04-21,1.868,1.887,1.806,1.868,4643453.0
2020-04-22,1.83,1.877,1.768,1.83,3829350.0
2020-04-23,1.887,1.953,1.801,1.863,3548671.0
2020-04-24,2.342,2.683,2.2,2.588,37222150.0
2020-04-27,3.792,4.219,3.47,3.65,3033315.0
2020-04-28,3.224,3.252,2.987,3.072,21418600.0
2020-04-29,2.892,3.261,2.882,2.996,17028396.0
2020-04-30,3.224,3.252,3.072,3.186,11630748.0
2020-05-01,3.138,3.148,2.987,3.062,6452474.0
2020-05-04,3.119,3.214,3.062,3.081,7895503.0
2020-05-05,3.11,3.148,3.02,3.11,725339.0
2020-05-06,3.157,3.517,3.081,3.498,16446977.0
2020-05-07,3.413,3.461,3.252,3.356,8329928.0
2020-05-08,3.299,3.394,3.233,3.261,8121840.0
2020-05-11,3.261,3.261,3.261,3.261,0.0
2020-05-12,3.261,3.261,3.261,3.261,0.0
2020-05-13,3.072,3.243,3.062,3.214,11500635.0
2020-05-14,3.461,3.717,3.328,3.48,18123400.0
2020-05-15,3.546,3.622,3.356,3.461,8346981.0
2020-05-18,3.451,3.982,3.432,3.954,15358303.0
2020-05-19,3.773,3.802,3.574,3.612,1168148.0
2020-05-20,3.574,3.717,3.498,3.631,5245614.0
2020-05-21,3.65,3.707,3.536,3.612,5558531.0
2020-05-22,3.603,3.66,3.451,3.498,5437566.0
2020-05-25,3.498,3.555,3.423,3.489,5502633.0
2020-05-26,3.489,3.574,3.432,3.574,4119615.0
2020-05-27,3.622,3.717,3.489,3.641,5436870.0
2020-05-28,3.745,3.84,3.48,3.498,8024799.0
2020-05-29,3.536,3.792,3.489,3.792,6539314.0
2020-06-01,3.887,3.925,3.688,3.726,7554788.0
2020-06-02,3.754,3.783,3.641,3.66,4392553.0
2020-06-03,3.65,3.688,3.546,3.669,4318052.0
2020-06-04,3.65,3.679,3.56,3.66,4101009.0
2020-06-05,3.603,3.631,3.498,3.536,4209764.0
2020-06-09,3.565,3.622,3.489,3.565,5451813.0
2020-06-10,3.574,3.754,3.517,3.698,7355631.0
2020-06-11,3.745,3.821,3.622,3.717,6116413.0
2020-06-12,3.517,3.584,3.295,3.413,8333682.0
2020-06-15,3.461,3.75,3.394,3.423,9187321.0
2020-06-16,3.603,3.764,3.555,3.698,8483780.0
2020-06-17,3.66,3.811,3.612,3.764,5778121.0
2020-06-18,3.792,3.906,3.745,3.792,5894772.0
2020-06-19,3.821,4.048,3.773,3.925,27828304.0
2020-06-22,3.792,3.878,3.489,3.508,15480595.0
2020-06-23,3.584,3.589,3.186,3.214,16149731.0
2020-06-24,3.224,3.375,3.11,3.29,9007397.0
2020-06-25,3.176,3.29,3.053,3.081,9042338.0
2020-06-26,3.148,3.233,3.043,3.148,7094389.0
2020-06-29,3.072,3.1,2.901,2.93,8976026.0
2020-06-30,3.015,3.148,2.987,3.081,8252572.0
2020-07-01,3.167,3.243,3.11,3.148,5704808.0
2020-07-02,3.138,3.252,3.11,3.233,3839976.0
2020-07-03,3.318,3.337,3.138,3.195,5221920.0
2020-07-06,3.224,3.565,3.167,3.555,10537252.0
2020-07-07,3.574,3.574,3.328,3.394,6946194.0
2020-07-08,3.375,3.536,3.337,3.47,6235389.0
2020-07-09,3.536,3.584,3.451,3.536,5521628.0
2020-07-10,3.508,3.555,3.461,3.48,4594820.0
2020-07-13,3.527,3.527,3.261,3.299,6677179.0
2020-07-14,3.224,3.243,3.034,3.053,7617596.0
2020-07-15,3.157,3.309,3.138,3.176,815749.0
2020-07-16,3.224,3.261,3.053,3.1,6432673.0
2020-07-17,3.119,3.176,3.062,3.148,4481740.0
2020-07-20,3.119,3.205,3.072,3.176,4388668.0
2020-07-21,3.252,3.517,3.252,3.508,8807670.0
2020-07-22,3.318,3.394,3.224,3.271,7364941.0
2020-07-23,3.29,3.394,3.261,3.356,4268064.0
2020-07-24,3.29,3.337,3.261,3.328,3883008.0
2020-07-27,3.385,3.546,3.356,3.498,6098915.0
2020-07-28,3.593,3.698,3.461,3.489,7443339.0
2020-07-29,3.47,3.536,3.418,3.461,3623024.0
2020-07-30,3.565,3.66,3.375,3.631,10078759.0
2020-07-31,3.631,3.65,3.517,3.584,4885311.0
2020-08-03,3.593,3.759,3.527,3.65,8000624.0
2020-08-04,3.792,3.935,3.745,3.906,9296716.0
2020-08-05,3.982,4.21,3.973,4.077,14809591.0
2020-08-06,4.124,4.162,3.954,4.077,7529386.0
2020-08-07,4.048,4.247,4.01,4.172,8246381.0
2020-08-10,4.266,4.627,4.266,4.617,11614520.0
2020-08-11,3.66,4.067,3.1,3.186,6568582.0
2020-08-12,3.034,3.11,2.825,2.911,35922131.0
2020-08-13,3.11,3.337,3.053,3.205,21823124.0
2020-08-14,4.731,5.025,4.172,4.456,42460451.0
2020-08-17,4.541,4.759,4.456,4.655,2370310.0
2020-08-18,4.949,5.091,4.911,4.93,19898404.0
2020-08-19,4.741,4.883,4.646,4.826,2008813.0
2020-08-20,4.712,4.911,4.684,4.845,1753083.0
2020-08-21,4.873,4.978,4.845,4.845,6584021.0
2020-08-24,4.902,5.053,4.902,4.978,6567444.0
2020-08-25,5.034,5.082,4.892,4.968,7059145.0
2020-08-26,4.769,4.987,4.759,4.883,8489655.0
2020-08-27,5.063,5.148,4.911,4.93,1118930.0
2020-08-28,4.93,4.996,4.854,4.949,6438551.0
2020-08-31,5.015,5.082,4.987,5.034,8823317.0
2020-09-01,4.996,5.053,4.911,4.968,5534021.0
2020-09-02,4.93,5.034,4.845,4.883,9429877.0
2020-09-03,4.854,4.883,4.769,4.835,6792412.0
2020-09-04,4.674,4.978,4.579,4.693,14095361.0
2020-09-07,4.513,4.608,4.38,4.437,12422676.0
2020-09-08,4.466,4.551,4.418,4.466,6939213.0
2020-09-09,4.333,4.399,4.285,4.304,6161065.0
2020-09-10,4.39,4.456,4.219,4.266,6423735.0
2020-09-11,4.172,4.295,4.124,4.257,5984071.0
2020-09-14,4.285,4.428,4.247,4.399,7022879.0
2020-09-15,4.522,4.778,4.522,4.551,10902995.0
2020-09-16,4.617,4.684,4.579,4.636,5501589.0
2020-09-17,4.693,4.712,4.503,4.522,6379829.0
2020-09-18,4.589,4.693,4.541,4.655,7711750.0
2020-09-21,4.684,4.807,4.655,4.703,6898836.0
2020-09-22,4.627,4.788,4.598,4.759,6847666.0
2020-09-23,4.835,4.959,4.797,4.845,8362553.0
2020-09-24,4.75,4.835,4.674,4.684,6914846.0
2020-09-25,4.703,4.741,4.636,4.655,6482830.0
2020-09-28,4.75,5.281,4.75,5.215,14260885.0
2020-09-29,5.338,5.404,4.902,4.921,14976761.0
2020-09-30,5.044,5.101,4.759,4.816,13559227.0
2020-10-01,4.816,4.816,4.816,4.816,0.0
2020-10-02,2.844,3.356,2.664,3.024,78582623.0
2020-10-05,3.138,3.461,3.015,3.375,6067070.0
2020-10-06,3.413,3.442,3.186,3.233,16330349.0
2020-10-07,3.195,3.29,3.081,3.186,9469857.0
2020-10-08,3.233,3.271,3.138,3.176,9412588.0
2020-10-09,3.186,3.205,3.138,3.195,5767299.0
2020-10-12,3.205,3.205,3.148,3.167,4524776.0
2020-10-13,3.176,3.186,3.091,3.1,8735990.0
2020-10-14,3.129,3.138,3.081,3.091,4879555.0
2020-10-15,3.11,3.119,3.043,3.043,5279489.0
2020-10-16,3.024,3.024,2.93,2.949,8797206.0
2020-10-19,2.92,3.11,2.863,3.062,7946899.0
2020-10-20,3.081,3.271,3.024,3.224,9005914.0
2020-10-21,3.167,3.252,3.053,3.081,2046311.0
2020-10-22,3.034,3.1,2.996,3.024,4718313.0
2020-10-23,3.024,3.053,2.977,2.996,3631925.0
2020-10-26,3.053,3.11,2.977,2.987,4007259.0
2020-10-27,2.939,2.949,2.882,2.882,5624943.0
2020-10-28,2.892,2.977,2.892,2.939,3664726.0
2020-10-29,2.854,3.015,2.854,2.987,5933939.0
2020-10-30,3.043,3.072,2.901,2.901,4583822.0
2020-11-02,2.93,2.968,2.844,2.892,3740085.0
2020-11-03,2.911,2.996,2.901,2.968,2805959.0
2020-11-04,3.015,3.062,2.939,3.015,3795059.0
2020-11-05,3.034,3.081,2.987,3.081,4109185.0
2020-11-06,3.091,3.119,3.024,3.034,3027386.0
2020-11-09,3.072,3.205,3.072,3.205,5347722.0
2020-11-10,3.015,3.072,2.968,2.968,7466306.0
2020-11-11,3.053,3.186,3.024,3.11,6938156.0
2020-11-12,3.11,3.119,3.034,3.034,3004522.0
2020-11-13,3.043,3.091,3.024,3.081,2839240.0
2020-11-16,3.091,3.176,3.091,3.157,522483.0
2020-11-17,3.129,3.157,3.081,3.081,2944107.0
2020-11-18,3.11,3.129,3.081,3.081,2755172.0
2020-11-19,3.081,3.119,3.062,3.1,2624674.0
2020-11-20,3.603,3.745,3.413,3.451,20041580.0
2020-11-23,3.546,4.067,3.498,4.058,21660419.0
2020-11-24,4.247,4.788,4.181,4.238,22715576.0
2020-11-25,4.314,4.38,3.916,3.935,9178208.0
2020-11-26,3.916,4.086,3.792,3.878,6435397.0
2020-11-27,3.83,3.906,3.811,3.859,3678859.0
2020-11-30,3.887,4.039,3.873,3.944,4061855.0
2020-12-01,3.963,4.001,3.878,3.916,3063642.0
2020-12-02,4.503,4.646,4.115,4.2,20696572.0
2020-12-03,4.124,4.162,4.039,4.039,7264960.0
2020-12-04,4.039,4.115,3.992,4.096,5028615.0
2020-12-07,4.124,4.333,4.096,4.257,8241034.0
2020-12-08,4.266,4.323,4.2,4.257,6549536.0
2020-12-09,4.295,4.475,4.285,4.466,6491945.0
2020-12-10,4.409,4.409,4.247,4.247,1640636.0
2020-12-11,4.229,4.39,4.229,4.361,4387799.0
2020-12-14,4.342,4.352,4.257,4.304,3346264.0
2020-12-15,4.029,4.029,3.65,3.65,18635926.0
2020-12-16,3.451,3.584,3.451,3.574,3001615.0
2020-12-17,3.574,3.574,3.574,3.574,0.0
2020-12-18,2.446,3.574,1.972,3.574,73454987.0
2020-12-21,2.332,2.38,2.152,2.181,16134686.0
2020-12-22,2.152,2.181,2.019,2.057,16793828.0
2020-12-23,2.057,2.256,2.057,2.247,15607022.0
2020-12-24,2.313,2.313,2.19,2.2,6679720.0
2020-12-29,2.219,2.247,2.181,2.19,4760023.0
2020-12-30,2.19,2.2,2.133,2.133,5074110.0
2020-12-31,2.143,2.2,2.133,2.133,2707063.0
2021-01-04,2.133,2.2,2.133,2.19,4707084.0
2021-01-05,2.152,2.19,2.143,2.181,4406300.0
2021-01-06,2.181,2.2,2.133,2.143,3873617.0
2021-01-07,2.181,2.181,2.143,2.143,3187490.0
2021-01-08,2.143,2.162,2.105,2.124,5890529.0
2021-01-11,2.114,2.446,2.048,2.427,21759068.0
2021-01-12,2.664,2.702,2.437,2.465,21218464.0
2021-01-13,2.465,2.465,2.294,2.313,10937774.0
2021-01-14,2.389,2.408,2.304,2.389,5789916.0
2021-01-15,2.37,2.38,2.313,2.323,3828548.0
2021-01-18,2.342,2.37,2.323,2.342,2686313.0
2021-01-19,2.351,2.437,2.351,2.427,4775936.0
2021-01-20,2.37,2.38,2.323,2.342,5540055.0
2021-01-21,2.342,2.366,2.323,2.332,3572150.0
2021-01-22,2.332,2.361,2.294,2.304,3763077.0
2021-01-25,2.304,2.332,2.275,2.285,2679759.0
2021-01-27,2.285,2.304,2.266,2.266,3320988.0
2021-01-28,2.256,2.266,2.19,2.2,3523384.0
2021-01-29,2.238,2.37,2.238,2.256,7432078.0
2021-02-01,2.266,2.399,2.238,2.389,7691687.0
2021-02-02,2.408,2.408,2.351,2.361,4344017.0
2021-02-03,2.37,2.484,2.37,2.408,6099288.0
2021-02-04,2.389,2.399,2.323,2.323,3476990.0
2021-02-05,2.351,2.427,2.332,2.399,3996805.0
2021-02-08,2.427,2.512,2.408,2.503,4684286.0
2021-02-09,2.503,2.56,2.418,2.427,4170424.0
2021-02-10,2.437,2.503,2.389,2.427,3106622.0
2021-02-11,2.664,2.749,2.456,2.465,15032541.0
2021-02-12,2.56,2.569,2.427,2.456,5605342.0
2021-02-15,2.541,2.541,2.475,2.522,4123068.0
2021-02-16,2.494,2.522,2.465,2.512,3507395.0
2021-02-17,2.475,2.512,2.437,2.512,3825259.0
2021-02-18,2.512,2.56,2.456,2.465,3167043.0
2021-02-19,2.475,2.531,2.446,2.465,3469975.0
2021-02-22,2.503,2.512,2.465,2.465,2469625.0
2021-02-23,2.465,2.503,2.427,2.503,2896782.0
2021-02-24,2.465,2.475,2.399,2.408,2687699.0
2021-02-25,2.389,2.408,2.332,2.332,2504417.0
2021-02-26,2.332,2.332,2.332,2.332,0.0
2021-03-01,2.332,2.332,2.332,2.332,0.0
2021-03-02,2.332,2.408,2.19,2.219,12194824.0
2021-03-03,2.219,2.275,2.171,2.247,4717159.0
2021-03-04,2.247,2.313,2.238,2.247,3296304.0
2021-03-05,2.228,2.238,2.171,2.2,3696432.0
2021-03-08,2.228,2.256,2.143,2.143,3747314.0
2021-03-09,2.133,2.133,2.067,2.086,5100018.0
2021-03-10,2.095,2.19,2.095,2.143,3449019.0
2021-03-11,2.2,2.2,2.086,2.152,3496251.0
2021-03-12,2.171,2.228,2.143,2.228,3047069.0
2021-03-15,2.228,2.313,2.209,2.313,2281773.0
2021-03-16,2.332,2.389,2.266,2.38,3838508.0
2021-03-17,2.351,2.37,2.285,2.332,2251543.0
2021-03-18,2.361,2.361,2.285,2.285,2044376.0
2021-03-19,2.266,2.294,2.228,2.294,2490004.0
2021-03-22,2.294,2.332,2.275,2.304,1451626.0
2021-03-23,2.323,2.389,2.313,2.342,570071.0
2021-03-24,2.313,2.323,2.256,2.266,2211624.0
2021-03-25,2.228,2.266,2.2,2.209,2077090.0
2021-03-26,2.2,2.228,2.133,2.162,3023217.0
2021-03-29,2.171,2.19,2.105,2.105,2242961.0
2021-03-30,2.114,2.152,2.029,2.048,3327071.0
2021-03-31,2.057,2.076,2.019,2.057,2685428.0
2021-04-01,2.076,2.105,2.029,2.105,2485689.0
2021-04-06,2.086,2.152,2.076,2.133,2303989.0
2021-04-07,2.124,2.143,2.086,2.095,2017559.0
2021-04-08,2.124,2.152,2.105,2.152,2445726.0
2021-04-09,2.143,2.152,2.095,2.114,1969270.0
2021-04-12,2.105,2.133,2.095,2.114,1341133.0
2021-04-13,2.114,2.162,2.095,2.143,1905564.0
2021-04-14,2.152,2.181,2.143,2.162,1628277.0
2021-04-15,2.162,2.181,2.124,2.181,1967776.0
2021-04-16,2.171,2.219,2.143,2.2,1885736.0
2021-04-19,2.19,2.209,2.171,2.171,1276048.0
2021-04-20,2.152,2.171,2.114,2.124,1239287.0
2021-04-21,2.114,2.143,2.086,2.124,1962118.0
2021-04-22,2.114,2.143,2.067,2.076,2472609.0
2021-04-23,2.076,2.095,1.963,1.982,5208963.0
2021-04-26,2.0,2.01,1.925,1.934,3074965.0
2021-04-27,1.925,1.953,1.773,1.782,9253337.0
2021-04-28,1.782,1.801,1.64,1.749,9320660.0
2021-04-29,1.763,1.768,1.711,1.735,3774956.0
2021-04-30,1.944,2.0,1.82,1.854,14598096.0
2021-05-03,1.882,1.887,1.768,1.773,5256587.0
2021-05-04,1.792,1.825,1.763,1.782,3628503.0
2021-05-05,1.763,1.806,1.73,1.754,2551042.0
2021-05-06,1.763,1.782,1.673,1.692,3568555.0
2021-05-07,1.683,1.702,1.635,1.65,4413241.0
2021-05-10,1.64,1.74,1.64,1.74,3451265.0
2021-05-11,1.711,1.716,1.64,1.645,3381726.0
2021-05-12,1.64,1.673,1.626,1.631,2374740.0
2021-05-13,1.621,1.65,1.621,1.65,2078817.0
2021-05-14,1.631,1.664,1.612,1.65,2691700.0
2021-05-17,1.678,1.808,1.678,1.759,5215485.0
2021-05-18,1.763,1.763,1.707,1.73,2237760.0
2021-05-19,1.707,1.742,1.688,1.735,2213721.0
2021-05-20,1.745,1.797,1.726,1.782,2064767.0
2021-05-21,1.806,1.816,1.759,1.782,1268059.0
2021-05-24,1.801,1.841,1.792,1.835,2638948.0
2021-05-25,1.839,1.849,1.792,1.835,1753366.0
2021-05-26,1.82,1.849,1.792,1.792,2106904.0
2021-05-27,1.797,1.863,1.787,1.835,2666942.0
2021-05-28,1.863,1.939,1.863,1.925,2931122.0
2021-05-31,1.934,1.934,1.854,1.858,2655583.0
2021-06-01,1.839,1.858,1.801,1.82,1918723.0
2021-06-02,1.801,1.825,1.787,1.82,1202739.0
2021-06-03,1.811,1.839,1.754,1.763,3200664.0
2021-06-04,1.768,1.785,1.749,1.754,1750618.0
2021-06-07,1.759,1.763,1.678,1.678,3662120.0
2021-06-08,1.697,1.849,1.697,1.825,589260.0
2021-06-09,1.844,1.896,1.816,1.896,2917620.0
2021-06-10,1.891,1.925,1.868,1.925,2734022.0
2021-06-11,1.934,2.086,1.934,2.038,3799197.0
2021-06-15,2.076,2.076,1.991,2.048,2510351.0
2021-06-16,2.019,2.038,1.972,1.991,1847883.0
2021-06-17,2.01,2.067,2.0,2.038,1940379.0
2021-06-18,2.105,2.219,2.095,2.2,8950104.0
2021-06-21,2.152,2.162,2.086,2.086,2526536.0
2021-06-22,2.133,2.162,2.095,2.143,2221272.0
2021-06-23,2.152,2.152,2.076,2.076,1643474.0
2021-06-24,2.095,2.133,2.048,2.067,2252461.0
2021-06-25,2.105,2.124,2.029,2.048,3609674.0
2021-06-28,2.048,2.048,1.953,1.963,2409346.0
2021-06-29,1.944,2.01,1.925,1.944,2574619.0
2021-06-30,1.944,1.958,1.877,1.877,4972239.0
2021-07-01,1.934,1.972,1.877,1.891,3756080.0
2021-07-02,1.915,1.958,1.896,1.953,2054130.0
2021-07-05,1.963,1.982,1.925,1.944,1736327.0
2021-07-06,1.944,1.953,1.906,1.906,2270499.0
2021-07-07,1.896,1.939,1.887,1.906,1596541.0
2021-07-08,1.925,1.963,1.906,1.944,1696399.0
2021-07-09,1.944,1.953,1.896,1.915,1779918.0
2021-07-12,1.944,1.991,1.934,1.963,1907355.0
2021-07-13,1.963,1.982,1.944,1.944,1177905.0
2021-07-14,1.944,1.963,1.934,1.944,1141682.0
2021-07-15,1.925,1.944,1.882,1.882,2833953.0
2021-07-16,1.891,1.915,1.792,1.806,6060964.0
2021-07-19,1.801,1.806,1.759,1.787,3352557.0
2021-07-20,1.797,1.863,1.792,1.844,2505094.0
2021-07-21,1.872,1.882,1.841,1.858,2541332.0
2021-07-22,1.863,1.887,1.83,1.849,2828648.0
2021-07-23,1.839,1.877,1.83,1.872,1857000.0
2021-07-26,1.872,1.887,1.818,1.825,2328830.0
2021-07-27,1.83,1.844,1.773,1.787,3513986.0
2021-07-28,1.792,1.806,1.735,1.745,3693822.0
2021-07-29,1.763,1.82,1.759,1.816,2169442.0
2021-07-30,1.82,1.835,1.763,1.778,2102163.0
2021-08-02,1.806,1.885,1.801,1.844,2342436.0
2021-08-03,1.835,1.925,1.83,1.896,3518231.0
2021-08-04,1.887,1.925,1.877,1.915,1874300.0
2021-08-05,1.925,1.925,1.839,1.854,2808154.0
2021-08-06,1.868,1.896,1.844,1.872,1941395.0
2021-08-09,1.872,1.887,1.839,1.839,1725379.0
2021-08-10,1.854,1.925,1.849,1.925,3036922.0
2021-08-11,1.906,1.925,1.877,1.891,2443984.0
2021-08-12,1.896,1.953,1.891,1.944,2738563.0
2021-08-13,1.934,1.972,1.906,1.934,2060492.0
2021-08-16,1.925,1.944,1.851,1.863,3393714.0
2021-08-17,1.872,1.872,1.795,1.801,4660236.0
2021-08-18,1.797,1.839,1.778,1.792,4194199.0
2021-08-19,1.787,1.801,1.749,1.773,4251825.0
2021-08-20,1.792,1.801,1.745,1.759,3745606.0
2021-08-23,1.759,1.835,1.759,1.835,3502451.0
2021-08-24,1.839,1.877,1.825,1.872,2816928.0
2021-08-25,1.887,1.963,1.868,1.934,3698727.0
2021-08-26,1.906,1.925,1.882,1.891,2702902.0
2021-08-27,1.891,1.925,1.868,1.872,2442050.0
2021-08-30,1.882,1.915,1.849,1.877,1870397.0
2021-08-31,1.735,1.74,1.579,1.579,24719582.0
2021-09-01,1.607,1.612,1.489,1.489,17804226.0
2021-09-02,1.512,1.574,1.507,1.531,10325129.0
2021-09-03,1.545,1.64,1.545,1.621,10624753.0
2021-09-06,1.617,1.645,1.569,1.645,4394807.0
2021-09-07,1.659,1.721,1.659,1.692,6440011.0
2021-09-08,1.688,1.707,1.64,1.678,3954044.0
2021-09-09,1.664,1.678,1.607,1.607,2990500.0
2021-09-10,1.612,1.621,1.583,1.602,2396412.0
2021-09-13,1.598,1.612,1.583,1.598,1362705.0
2021-09-14,1.626,1.678,1.612,1.631,4137654.0
2021-09-15,1.617,1.626,1.602,1.612,1619140.0
2021-09-16,1.64,1.65,1.602,1.617,2735156.0
2021-09-17,1.617,1.621,1.545,1.555,5186350.0
2021-09-20,1.56,1.569,1.507,1.517,3319590.0
2021-09-21,1.507,1.574,1.498,1.564,2709063.0
2021-09-22,1.564,1.574,1.531,1.55,1482850.0
2021-09-23,1.555,1.631,1.555,1.631,2412792.0
2021-09-24,1.64,1.645,1.612,1.631,1286724.0
2021-09-27,1.631,1.631,1.598,1.617,1312281.0
2021-09-28,1.617,1.631,1.591,1.593,1168877.0
2021-09-29,1.579,1.579,1.55,1.574,1841460.0
2021-09-30,1.593,1.598,1.574,1.593,1225472.0
2021-10-01,1.569,1.579,1.543,1.55,1552974.0
2021-10-04,1.555,1.564,1.526,1.526,2255855.0
2021-10-05,1.526,1.541,1.46,1.465,5533313.0
2021-10-06,1.489,1.503,1.432,1.436,3973601.0
2021-10-07,1.446,1.479,1.427,1.451,3100772.0
2021-10-08,1.479,1.479,1.451,1.46,2086545.0
2021-10-11,1.47,1.47,1.441,1.446,2099364.0
2021-10-12,1.436,1.446,1.422,1.427,1791496.0
2021-10-13,1.432,1.474,1.422,1.465,1529656.0
2021-10-14,1.465,1.493,1.455,1.489,1575789.0
2021-10-15,1.498,1.517,1.49,1.517,1481287.0
2021-10-18,1.541,1.56,1.503,1.517,2021262.0
2021-10-19,1.512,1.564,1.493,1.55,2577230.0
2021-10-20,1.602,1.635,1.569,1.574,3280629.0
2021-10-21,1.602,1.607,1.562,1.593,2257173.0
2021-10-22,1.593,1.617,1.579,1.598,1433981.0
2021-10-25,1.612,1.621,1.564,1.569,1349985.0
2021-10-26,1.583,1.598,1.55,1.55,1881687.0
2021-10-27,1.555,1.569,1.517,1.536,1866558.0
2021-10-28,1.522,1.531,1.503,1.507,1282057.0
2021-10-29,1.507,1.536,1.507,1.507,1978206.0
2021-11-01,1.526,1.555,1.517,1.526,1547018.0
2021-11-02,1.55,1.555,1.522,1.526,1158963.0
2021-11-03,1.531,1.583,1.531,1.583,2003024.0
2021-11-04,1.583,1.602,1.564,1.602,1235314.0
2021-11-05,1.602,1.635,1.602,1.617,1790982.0
2021-11-08,1.621,1.635,1.574,1.579,1145070.0
2021-11-09,1.579,1.626,1.55,1.602,1227898.0
2021-11-10,1.607,1.612,1.579,1.598,848293.0
2021-11-11,1.583,1.593,1.555,1.56,1520422.0
2021-11-12,1.569,1.612,1.569,1.612,1465859.0
2021-11-15,1.631,1.849,1.631,1.801,10769924.0
2021-11-16,1.82,1.83,1.64,1.645,6674482.0
2021-11-17,1.669,1.721,1.64,1.707,3172040.0
2021-11-18,1.721,1.726,1.635,1.635,3422042.0
2021-11-19,1.64,1.669,1.631,1.631,1818303.0
2021-11-22,1.635,1.678,1.593,1.593,2525928.0
2021-11-23,1.598,1.635,1.598,1.621,1541445.0
2021-11-24,1.626,1.664,1.612,1.64,1995536.0
2021-11-25,1.645,1.678,1.626,1.664,991207.0
2021-11-26,1.669,1.673,1.617,1.617,660128.0
2021-11-29,1.621,1.65,1.579,1.602,2656588.0
2021-11-30,1.593,1.631,1.574,1.612,1913168.0
2021-12-01,1.602,1.612,1.564,1.564,1616708.0
2021-12-02,1.564,1.564,1.517,1.531,1517394.0
2021-12-03,1.522,1.522,1.47,1.474,2719687.0
2021-12-06,1.465,1.536,1.465,1.536,2407050.0
2021-12-07,1.574,1.579,1.503,1.517,649224.0
2021-12-08,1.612,1.726,1.593,1.669,6148666.0
2021-12-09,1.669,1.669,1.612,1.64,1255400.0
2021-12-10,1.64,1.659,1.593,1.659,1357850.0
2021-12-13,1.645,1.645,1.593,1.612,1229592.0
2021-12-14,1.422,1.422,1.275,1.332,1728946.0
2021-12-15,1.251,1.323,1.242,1.261,7253009.0
2021-12-16,1.313,1.47,1.304,1.398,8878898.0
2021-12-17,1.346,1.37,1.299,1.299,5482672.0
2021-12-20,1.28,1.337,1.266,1.289,4043438.0
2021-12-21,1.294,1.332,1.28,1.318,1685095.0
2021-12-22,1.294,1.313,1.28,1.299,3092750.0
2021-12-23,1.308,1.327,1.299,1.313,1059179.0
2021-12-24,1.299,1.327,1.299,1.318,1157923.0
2021-12-29,1.318,1.337,1.313,1.313,1360696.0
2021-12-30,1.299,1.304,1.28,1.289,1988696.0
2021-12-31,1.289,1.356,1.289,1.337,2955470.0
2022-01-04,1.346,1.346,1.318,1.327,1985404.0
2022-01-05,1.327,1.332,1.291,1.294,2628075.0
2022-01-06,1.289,1.289,1.242,1.242,3338084.0
2022-01-07,1.256,1.28,1.251,1.251,1974187.0
2022-01-10,1.251,1.27,1.242,1.242,1572574.0
2022-01-11,1.242,1.273,1.242,1.247,1414344.0
2022-01-12,1.27,1.323,1.261,1.266,2397385.0
2022-01-13,1.28,1.289,1.256,1.261,1591504.0
2022-01-14,1.256,1.261,1.242,1.242,1509782.0
2022-01-17,1.242,1.256,1.233,1.237,1584838.0
2022-01-18,1.242,1.247,1.233,1.233,1108217.0
2022-01-19,1.233,1.237,1.204,1.204,2510626.0
2022-01-20,1.204,1.204,1.185,1.185,1993792.0
2022-01-21,1.18,1.18,1.119,1.119,3297992.0
2022-01-24,1.105,1.128,1.076,1.128,3743333.0
2022-01-25,1.119,1.147,1.062,1.081,3480875.0
2022-01-27,1.09,1.095,1.024,1.067,4560101.0
2022-01-28,1.052,1.076,1.029,1.033,6453286.0
2022-01-31,1.038,1.09,1.038,1.067,2132485.0
2022-02-01,1.081,1.138,1.081,1.114,2734741.0
2022-02-02,1.114,1.123,1.086,1.1,1690436.0
2022-02-03,1.1,1.109,1.076,1.086,1464916.0
2022-02-04,1.081,1.086,1.062,1.081,1641669.0
2022-02-07,1.09,1.095,1.067,1.081,1323819.0
2022-02-08,1.09,1.114,1.081,1.095,1322570.0
2022-02-09,1.095,1.133,1.081,1.128,2236636.0
2022-02-10,1.152,1.176,1.109,1.114,1163087.0
2022-02-11,1.1,1.105,1.081,1.086,861485.0
2022-02-14,1.081,1.1,1.062,1.067,1143389.0
2022-02-15,1.062,1.076,1.048,1.052,1297749.0
2022-02-16,1.067,1.114,1.067,1.105,1195409.0
2022-02-17,1.109,1.119,1.086,1.086,929598.0
2022-02-18,1.071,1.105,1.062,1.062,1445083.0
2022-02-21,1.076,1.086,1.062,1.081,1696765.0
2022-02-22,1.071,1.071,1.033,1.048,1828507.0
2022-02-23,1.048,1.057,1.033,1.043,1452977.0
2022-02-24,1.043,1.043,0.996,1.014,2839356.0
2022-02-25,1.014,1.052,1.014,1.024,1997048.0
2022-02-28,1.043,1.048,1.014,1.048,1570344.0
2022-03-01,1.038,1.09,1.038,1.09,1925880.0
2022-03-02,1.076,1.076,1.038,1.043,1520650.0
2022-03-03,1.067,1.076,1.024,1.033,1595646.0
2022-03-04,1.029,1.036,0.981,0.981,2209217.0
2022-03-07,0.977,0.977,0.929,0.939,4049668.0
2022-03-08,0.934,1.005,0.915,0.977,4807918.0
2022-03-09,0.986,1.147,0.975,1.142,4975916.0
2022-03-10,1.152,1.195,1.081,1.166,3951292.0
2022-03-11,1.152,1.161,1.086,1.086,2163506.0
2022-03-14,1.09,1.147,1.071,1.147,1670084.0
2022-03-15,1.128,1.161,1.081,1.147,2964354.0
2022-03-16,1.161,1.185,1.128,1.185,1727482.0
2022-03-17,1.185,1.223,1.185,1.195,2439944.0
2022-03-18,1.209,1.214,1.138,1.138,16744188.0
2022-03-21,1.176,1.195,1.1,1.1,3979163.0
2022-03-22,1.114,1.142,1.1,1.114,1815195.0
2022-03-23,1.114,1.133,1.048,1.048,3335598.0
2022-03-24,1.071,1.1,1.052,1.081,1844990.0
2022-03-25,1.095,1.105,1.062,1.071,1401353.0
2022-03-28,1.086,1.09,1.052,1.057,1129191.0
2022-03-29,1.062,1.086,1.057,1.081,1024683.0
2022-03-30,1.09,1.1,1.071,1.081,1345407.0
2022-03-31,1.076,1.09,1.067,1.086,888737.0
2022-04-01,1.081,1.095,1.071,1.081,1057338.0
2022-04-04,1.086,1.1,1.071,1.081,1316534.0
2022-04-05,1.119,1.152,1.1,1.119,2427290.0
2022-04-06,1.123,1.142,1.081,1.086,2366188.0
2022-04-07,1.09,1.105,1.071,1.071,248088.0
2022-04-08,1.081,1.095,1.071,1.076,534772.0
2022-04-11,1.086,1.1,1.076,1.076,995961.0
2022-04-12,1.081,1.097,1.081,1.086,685120.0
2022-04-13,1.105,1.119,1.081,1.086,142332.0
2022-04-14,1.095,1.105,1.071,1.086,1058101.0
2022-04-19,1.09,1.105,1.071,1.086,908956.0
2022-04-20,1.081,1.086,1.067,1.076,918945.0
2022-04-21,1.071,1.081,1.052,1.057,1195862.0
2022-04-22,1.057,1.071,1.043,1.062,949035.0
2022-04-26,1.062,1.062,1.033,1.038,1077069.0
2022-04-27,1.024,1.043,0.986,0.986,2225113.0
2022-04-28,0.991,1.005,0.981,0.981,817281.0
2022-04-29,0.996,1.038,0.991,1.019,1063053.0
2022-05-02,1.0,1.01,0.981,0.996,913224.0
2022-05-03,1.005,1.024,0.991,1.005,513602.0
2022-05-04,1.005,1.014,0.981,0.981,1346901.0
2022-05-05,0.996,1.008,0.991,0.991,675501.0
2022-05-06,0.981,0.986,0.959,0.962,1636222.0
2022-05-09,0.967,0.967,0.943,0.948,1217216.0
2022-05-10,0.939,0.943,0.92,0.929,2208902.0
2022-05-11,0.929,0.946,0.915,0.943,1007803.0
2022-05-12,0.939,0.962,0.92,0.92,1064008.0
2022-05-13,0.929,0.962,0.929,0.958,1018188.0
2022-05-16,0.972,0.994,0.934,0.962,965930.0
2022-05-17,0.967,0.977,0.948,0.962,429124.0
2022-05-18,0.977,0.996,0.972,0.981,833112.0
2022-05-19,0.967,0.977,0.943,0.958,1225746.0
2022-05-20,0.958,0.977,0.943,0.953,1379931.0
2022-05-23,0.953,0.958,0.934,0.939,1205862.0
2022-05-24,0.948,0.948,0.924,0.924,1111289.0
2022-05-25,0.92,0.929,0.905,0.929,1279250.0
2022-05-26,0.929,0.939,0.92,0.92,541327.0
2022-05-27,0.929,0.943,0.924,0.939,585018.0
2022-05-30,0.939,0.962,0.929,0.939,802413.0
2022-05-31,0.934,0.958,0.934,0.934,885378.0
2022-06-01,0.939,0.953,0.901,0.91,1237212.0
2022-06-02,0.91,0.915,0.863,0.863,1704422.0
2022-06-03,0.877,0.896,0.853,0.853,1267876.0
2022-06-06,0.858,0.868,0.796,0.806,2293855.0
2022-06-07,0.806,0.815,0.773,0.777,1680994.0
2022-06-08,0.787,0.796,0.749,0.754,1867121.0
2022-06-09,0.758,0.777,0.74,0.74,1490001.0
2022-06-10,0.754,0.763,0.735,0.74,1488246.0
2022-06-14,0.702,0.711,0.64,0.664,4097504.0
2022-06-15,0.645,0.659,0.621,0.621,1931075.0
2022-06-16,0.635,0.683,0.635,0.635,1945674.0
2022-06-17,0.64,0.659,0.635,0.645,1282897.0
2022-06-20,0.645,0.702,0.645,0.659,2132809.0
2022-06-21,0.664,0.664,0.64,0.64,1201704.0
2022-06-22,0.654,0.673,0.621,0.626,1352506.0
2022-06-23,0.63,0.654,0.621,0.626,217055.0
2022-06-24,0.64,0.664,0.63,0.659,2257820.0
2022-06-27,0.664,0.673,0.626,0.635,2725173.0
2022-06-28,0.626,0.63,0.607,0.616,4256937.0
2022-06-29,0.616,0.63,0.578,0.612,3551126.0
2022-06-30,0.607,0.621,0.578,0.578,3372394.0
2022-07-01,0.588,0.692,0.588,0.645,4201931.0
2022-07-04,0.664,0.721,0.659,0.678,1824122.0
2022-07-05,0.668,0.716,0.668,0.702,1255706.0
2022-07-06,0.716,0.792,0.716,0.768,2316372.0
2022-07-07,0.787,0.811,0.763,0.787,1784408.0
2022-07-08,0.801,0.815,0.777,0.787,1114637.0
2022-07-11,0.787,0.796,0.773,0.777,706172.0
2022-07-12,0.777,0.782,0.74,0.74,1071778.0
2022-07-13,0.74,0.787,0.74,0.763,883429.0
2022-07-14,0.758,0.811,0.758,0.796,789448.0
2022-07-15,0.796,0.815,0.773,0.782,872327.0
2022-07-18,0.792,0.811,0.787,0.811,572989.0
2022-07-19,0.839,0.924,0.839,0.872,2848511.0
2022-07-20,0.877,0.915,0.877,0.896,1470999.0
2022-07-21,0.91,0.962,0.91,0.943,1711392.0
2022-07-22,0.943,0.943,0.896,0.901,1706131.0
2022-07-25,0.896,0.915,0.853,0.877,1249330.0
2022-07-26,0.872,0.896,0.839,0.844,1835217.0
2022-07-27,0.844,0.858,0.82,0.839,1215579.0
2022-07-28,0.853,0.91,0.853,0.91,1968884.0
2022-07-29,0.915,0.929,0.877,0.886,1445876.0
2022-08-01,0.872,0.882,0.82,0.825,1583577.0
2022-08-02,0.825,0.868,0.825,0.844,633416.0
2022-08-03,0.858,0.915,0.853,0.882,1230946.0
2022-08-04,0.882,0.882,0.882,0.882,0.0
2022-08-05,0.882,0.882,0.882,0.882,0.0
2022-08-08,0.882,0.882,0.882,0.882,0.0
2022-08-09,0.796,0.853,0.768,0.82,4865127.0
2022-08-10,0.825,0.872,0.815,0.844,2214941.0
2022-08-11,0.905,0.962,0.863,0.872,3167932.0
2022-08-12,0.872,0.877,0.834,0.834,1657915.0
2022-08-15,0.839,0.863,0.839,0.849,904174.0
2022-08-16,0.853,0.877,0.844,0.858,3758964.0
2022-08-17,0.853,0.863,0.834,0.849,849212.0
2022-08-18,0.849,0.849,0.83,0.834,506109.0
2022-08-19,0.849,0.849,0.815,0.815,646088.0
2022-08-22,0.825,0.844,0.796,0.806,1680319.0
2022-08-23,0.796,0.811,0.777,0.782,1396280.0
2022-08-24,0.782,0.811,0.777,0.806,1461863.0
2022-08-25,0.811,0.83,0.796,0.796,642109.0
2022-08-26,0.806,0.811,0.768,0.787,1091394.0
2022-08-29,0.768,0.777,0.749,0.749,1128230.0
2022-08-30,0.754,0.763,0.74,0.744,1222667.0
2022-08-31,0.758,0.811,0.749,0.811,1822107.0
2022-09-01,0.825,0.844,0.806,0.815,1499881.0
2022-09-02,0.83,0.83,0.792,0.806,897561.0
2022-09-05,0.796,0.825,0.79,0.796,1321522.0
2022-09-06,0.806,0.82,0.792,0.796,887681.0
2022-09-07,0.806,0.806,0.773,0.773,1097886.0
2022-09-08,0.796,0.815,0.787,0.811,956847.0
2022-09-09,0.82,0.83,0.806,0.815,1052736.0
2022-09-12,0.825,0.872,0.815,0.863,1393166.0
2022-09-13,0.872,0.901,0.863,0.868,1481804.0
2022-09-14,0.834,0.901,0.825,0.901,1859154.0
2022-09-15,0.905,0.91,0.872,0.877,945702.0
2022-09-16,0.905,0.905,0.849,0.882,3611588.0
2022-09-19,0.872,0.896,0.858,0.858,1001933.0
2022-09-20,0.877,0.882,0.853,0.853,802540.0
2022-09-21,0.853,0.872,0.815,0.825,1197678.0
2022-09-23,0.82,0.834,0.796,0.801,1153731.0
2022-09-26,0.796,0.806,0.773,0.806,1104998.0
2022-09-27,0.787,0.801,0.777,0.792,639294.0
2022-09-28,0.796,0.801,0.763,0.787,1020237.0
2022-09-29,0.796,0.796,0.749,0.749,1491737.0
2022-09-30,0.744,0.744,0.721,0.74,1332246.0
2022-10-03,0.796,0.825,0.777,0.796,1603013.0
2022-10-04,0.815,0.82,0.777,0.796,2101533.0
2022-10-05,0.815,0.858,0.811,0.858,1914810.0
2022-10-06,0.872,0.886,0.863,0.872,702007.0
2022-10-07,0.868,0.934,0.868,0.924,1469169.0
2022-10-10,0.915,1.0,0.899,1.0,2518067.0
2022-10-11,0.986,1.052,0.967,0.986,3267693.0
2022-10-12,0.981,0.991,0.943,0.953,1810914.0
2022-10-13,0.953,0.967,0.934,0.943,838095.0
2022-10-14,0.958,0.967,0.929,0.943,927737.0
2022-10-17,0.929,0.943,0.91,0.939,699547.0
2022-10-18,0.948,0.967,0.939,0.943,962652.0
2022-10-19,0.962,0.977,0.948,0.972,847266.0
2022-10-20,0.967,0.967,0.92,0.934,672886.0
2022-10-21,0.929,0.934,0.91,0.915,382466.0
2022-10-24,0.934,0.943,0.891,0.896,998216.0
2022-10-25,0.896,0.915,0.886,0.891,511306.0
2022-10-26,0.891,0.896,0.872,0.882,442089.0
2022-10-27,0.886,0.891,0.868,0.882,493185.0
2022-10-28,0.872,0.872,0.83,0.839,1046227.0
2022-10-31,0.834,0.877,0.825,0.877,909840.0
2022-11-01,0.853,0.901,0.853,0.891,534405.0
2022-11-02,0.891,0.901,0.882,0.891,359491.0
2022-11-03,0.891,0.901,0.868,0.886,955052.0
2022-11-04,0.882,0.905,0.877,0.901,192627.0
2022-11-07,0.901,0.901,0.863,0.872,314946.0
2022-11-08,0.872,0.886,0.853,0.863,388350.0
2022-11-09,0.863,0.872,0.844,0.853,510599.0
2022-11-10,0.844,0.849,0.82,0.849,528013.0
2022-11-11,0.877,0.891,0.868,0.868,542423.0
2022-11-14,0.872,0.891,0.863,0.868,440401.0
2022-11-15,0.872,0.939,0.872,0.929,1070601.0
2022-11-16,0.915,0.929,0.891,0.915,681076.0
2022-11-17,0.924,0.934,0.882,0.882,559187.0
2022-11-18,0.872,0.891,0.863,0.882,302064.0
2022-11-21,0.882,0.967,0.882,0.939,1787780.0
2022-11-22,0.934,0.972,0.92,0.943,1372725.0
2022-11-23,0.972,0.972,0.92,0.934,1356797.0
2022-11-24,0.939,0.972,0.929,0.958,1096711.0
2022-11-25,0.939,0.972,0.939,0.958,702226.0
2022-11-28,0.958,0.958,0.924,0.939,708584.0
2022-11-29,0.934,0.948,0.924,0.939,581343.0
2022-11-30,0.948,1.048,0.929,1.048,4743951.0
2022-12-01,1.057,1.067,1.024,1.048,1345925.0
2022-12-02,1.043,1.052,1.029,1.048,778966.0
2022-12-05,1.052,1.114,1.033,1.086,1665880.0
2022-12-06,1.043,1.052,0.977,0.981,2616536.0
2022-12-07,0.962,0.986,0.929,0.934,1948747.0
2022-12-08,0.924,0.939,0.901,0.91,1420077.0
2022-12-09,0.905,0.92,0.891,0.896,1152535.0
2022-12-12,0.901,0.905,0.877,0.901,833024.0
2022-12-13,0.905,0.934,0.891,0.934,1008333.0
2022-12-14,0.939,0.958,0.915,0.915,740266.0
2022-12-15,0.915,0.915,0.886,0.891,954140.0
2022-12-16,0.882,0.901,0.877,0.901,3124206.0
2022-12-19,0.891,0.891,0.844,0.877,1633534.0
2022-12-20,0.853,0.882,0.853,0.877,705440.0
2022-12-21,0.868,0.896,0.853,0.886,679583.0
2022-12-22,0.886,0.886,0.863,0.882,339269.0
2022-12-23,0.872,0.901,0.844,0.849,1179468.0
2022-12-28,0.853,0.872,0.83,0.83,818262.0
2022-12-29,0.82,0.82,0.796,0.82,825156.0
2022-12-30,0.82,0.839,0.811,0.825,1093437.0
2023-01-03,0.825,0.834,0.796,0.82,641846.0
2023-01-04,0.815,0.858,0.815,0.858,701087.0
2023-01-05,0.853,0.863,0.834,0.849,1206856.0
2023-01-06,0.839,0.858,0.825,0.849,1080233.0
2023-01-09,0.849,0.849,0.815,0.839,1226172.0
2023-01-10,0.834,0.839,0.815,0.825,1294792.0
2023-01-11,0.849,0.858,0.83,0.849,974960.0
2023-01-12,0.858,0.924,0.853,0.91,1807069.0
2023-01-13,0.891,0.896,0.872,0.886,1532788.0
2023-01-16,0.896,0.943,0.896,0.924,1270449.0
2023-01-17,0.939,0.939,0.896,0.901,1069286.0
2023-01-18,0.905,0.937,0.905,0.934,952788.0
2023-01-19,0.92,0.92,0.896,0.901,734154.0
2023-01-20,0.901,0.901,0.872,0.877,725223.0
2023-01-23,0.877,0.901,0.877,0.891,529577.0
2023-01-24,0.91,0.92,0.896,0.915,735990.0
2023-01-25,0.91,0.924,0.896,0.91,890775.0
2023-01-27,0.901,0.91,0.886,0.896,756989.0
2023-01-30,0.891,0.92,0.891,0.905,470451.0
2023-01-31,0.905,0.91,0.882,0.901,1204909.0
2023-02-01,0.92,1.024,0.91,0.986,4603565.0
2023-02-02,1.0,1.014,0.972,0.977,1528403.0
2023-02-03,0.991,1.01,0.977,0.991,1294661.0
2023-02-06,1.01,1.109,1.01,1.076,3688956.0
2023-02-07,1.076,1.114,1.076,1.095,2000891.0
2023-02-08,1.114,1.152,1.105,1.133,1701609.0
2023-02-09,1.176,1.261,1.086,1.119,8899507.0
2023-02-10,1.076,1.076,1.005,1.01,5454907.0
2023-02-13,1.024,1.029,0.948,0.953,3818996.0
2023-02-14,0.962,0.986,0.948,0.958,2414963.0
2023-02-15,0.967,0.967,0.939,0.958,1331188.0
2023-02-16,0.958,0.996,0.953,0.991,1661516.0
2023-02-17,0.981,0.996,0.915,0.92,3039686.0
2023-02-20,0.934,0.934,0.891,0.896,2404252.0
2023-02-21,0.91,0.929,0.891,0.915,2481618.0
2023-02-22,0.91,0.924,0.896,0.905,1257696.0
2023-02-23,0.92,0.92,0.896,0.915,1047051.0
2023-02-24,0.91,0.915,0.891,0.896,1390450.0
2023-02-27,0.901,0.901,0.877,0.882,1508176.0
2023-02-28,0.92,0.958,0.905,0.924,3532842.0
2023-03-01,0.91,0.92,0.882,0.896,2431673.0
2023-03-02,0.896,0.896,0.868,0.882,1219117.0
2023-03-03,0.882,0.891,0.868,0.868,2413463.0
2023-03-06,0.872,0.886,0.868,0.872,1367147.0
2023-03-07,0.886,0.896,0.863,0.877,1516304.0
2023-03-08,0.967,1.081,0.948,1.0,11569795.0
2023-03-09,1.033,1.038,0.975,0.991,5206041.0
2023-03-10,0.986,0.986,0.934,0.948,3217051.0
2023-03-13,0.948,0.948,0.901,0.91,2547820.0
2023-03-14,0.91,0.924,0.882,0.886,2358866.0
2023-03-15,0.886,0.91,0.882,0.91,1225282.0
2023-03-16,0.891,0.891,0.874,0.877,1540439.0
2023-03-17,0.886,0.901,0.882,0.896,750074.0
2023-03-20,0.886,0.896,0.863,0.872,1499677.0
2023-03-21,0.872,0.872,0.844,0.849,1780780.0
2023-03-22,0.853,0.901,0.853,0.891,2073377.0
2023-03-23,0.901,0.901,0.868,0.886,1698404.0
2023-03-24,0.891,0.891,0.863,0.877,1103760.0
2023-03-27,0.872,0.891,0.868,0.891,605292.0
2023-03-28,0.891,0.92,0.877,0.877,1771491.0
2023-03-29,0.882,0.896,0.868,0.886,746572.0
2023-03-30,0.891,0.91,0.882,0.905,663937.0
2023-03-31,0.91,0.915,0.896,0.896,773218.0
2023-04-03,0.915,0.934,0.915,0.924,938371.0
2023-04-04,0.929,0.939,0.91,0.92,761985.0
2023-04-05,0.92,0.939,0.915,0.92,725510.0
2023-04-06,0.929,0.943,0.92,0.939,939871.0
2023-04-11,0.943,0.986,0.943,0.977,1311519.0
2023-04-12,0.986,1.01,0.948,0.953,2064891.0
2023-04-13,0.953,0.962,0.924,0.924,1225230.0
2023-04-14,0.934,0.958,0.929,0.958,926870.0
2023-04-17,0.958,0.967,0.943,0.948,523744.0
2023-04-18,0.948,0.977,0.939,0.943,1066551.0
2023-04-19,0.948,0.958,0.934,0.948,1093019.0
2023-04-20,0.948,0.948,0.929,0.939,123091.0
2023-04-21,0.939,0.939,0.939,0.939,0.0
2023-04-24,0.939,0.939,0.939,0.939,0.0
2023-04-26,0.853,0.877,0.815,0.83,6709324.0
2023-04-27,0.853,0.853,0.825,0.834,4518886.0
2023-04-28,0.844,0.849,0.811,0.815,3223545.0
2023-05-01,0.825,0.849,0.82,0.825,2127297.0
2023-05-02,0.834,0.863,0.834,0.844,2628404.0
2023-05-03,0.853,0.915,0.853,0.915,4058826.0
2023-05-04,0.929,0.95,0.92,0.934,5171456.0
2023-05-05,0.924,0.939,0.905,0.92,1407886.0
2023-05-08,0.929,0.953,0.924,0.934,1482915.0
2023-05-09,0.943,0.996,0.939,0.986,1971135.0
2023-05-10,1.005,1.043,1.0,1.033,2632797.0
2023-05-11,1.043,1.076,1.005,1.048,3177511.0
2023-05-12,1.033,1.052,1.014,1.033,2215267.0
2023-05-15,1.043,1.048,1.0,1.024,1446412.0
2023-05-16,1.033,1.09,1.033,1.086,2630527.0
2023-05-17,1.086,1.086,1.052,1.057,1411422.0
2023-05-18,1.067,1.105,1.062,1.09,1996651.0
2023-05-19,1.081,1.09,1.057,1.067,1725440.0
2023-05-22,1.067,1.086,1.062,1.062,1206516.0
2023-05-23,1.067,1.076,1.043,1.043,1881852.0
2023-05-24,1.057,1.057,0.977,1.0,2703620.0
2023-05-25,1.005,1.01,0.981,0.986,941171.0
2023-05-26,1.019,1.052,0.991,1.024,2244349.0
2023-05-29,1.038,1.048,1.01,1.019,1768270.0
2023-05-30,1.024,1.024,0.986,0.986,1117141.0
2023-05-31,0.967,0.981,0.932,0.962,3636509.0
2023-06-01,0.967,0.996,0.958,0.981,1714712.0
2023-06-02,0.991,1.014,0.986,1.01,1953982.0
2023-06-05,1.024,1.038,1.014,1.033,1416304.0
2023-06-06,1.048,1.048,0.996,0.996,1679881.0
2023-06-07,1.005,1.019,0.977,0.996,2453350.0
2023-06-08,0.996,0.996,0.962,0.967,2058845.0
2023-06-09,0.977,0.986,0.962,0.972,1152432.0
2023-06-13,0.986,0.997,0.981,0.986,1475928.0
2023-06-14,1.005,1.017,0.991,1.005,1379831.0
2023-06-15,1.0,1.014,0.986,0.991,1253044.0
2023-06-16,0.991,1.043,0.977,1.043,4106963.0
2023-06-19,1.067,1.161,1.067,1.114,6798938.0
2023-06-20,1.119,1.152,1.076,1.142,2943388.0
2023-06-21,1.176,1.242,1.176,1.209,4718831.0
2023-06-22,1.218,1.218,1.147,1.161,3516683.0
2023-06-23,1.161,1.161,1.114,1.114,1750223.0
2023-06-26,1.086,1.09,1.052,1.067,2682504.0
2023-06-27,1.062,1.062,1.019,1.029,2639631.0
2023-06-28,1.043,1.043,1.014,1.029,2098351.0
2023-06-29,1.048,1.095,1.033,1.081,3151490.0
2023-06-30,1.09,1.105,1.071,1.076,2884837.0
2023-07-03,1.081,1.114,1.071,1.095,1950926.0
2023-07-04,1.105,1.133,1.105,1.114,1812480.0
2023-07-05,1.105,1.105,1.081,1.086,1186096.0
2023-07-06,1.086,1.095,1.067,1.071,1530105.0
2023-07-07,1.062,1.076,1.052,1.071,1495907.0
2023-07-10,1.081,1.095,1.055,1.071,1650336.0
2023-07-11,1.09,1.142,1.081,1.142,2588027.0
2023-07-12,1.157,1.185,1.147,1.18,1734828.0
2023-07-13,1.195,1.242,1.19,1.218,3014737.0
2023-07-14,1.247,1.327,1.242,1.318,6870612.0
2023-07-17,1.327,1.351,1.294,1.318,4077996.0
2023-07-18,1.332,1.346,1.285,1.299,4587980.0
2023-07-19,1.327,1.332,1.304,1.313,2641334.0
2023-07-20,1.327,1.327,1.294,1.313,2739144.0
2023-07-21,1.304,1.313,1.294,1.294,1450405.0
2023-07-24,1.313,1.313,1.195,1.209,4709300.0
2023-07-25,1.195,1.195,1.119,1.142,5141501.0
2023-07-26,1.119,1.138,1.071,1.123,3821511.0
2023-07-27,1.147,1.147,1.1,1.105,4361686.0
2023-07-28,1.119,1.128,1.086,1.09,3805669.0
2023-07-31,1.119,1.147,1.081,1.086,4801384.0
2023-08-01,1.09,1.09,1.027,1.033,8043236.0
2023-08-02,1.033,1.033,1.033,1.033,0.0
2023-08-03,1.033,1.033,1.033,1.033,0.0
2023-08-04,0.474,0.521,0.431,0.446,89810501.0
2023-08-07,0.446,0.45,0.374,0.389,53348435.0
2023-08-08,0.393,0.403,0.356,0.356,26171107.0
2023-08-09,0.365,0.374,0.327,0.332,24926939.0
2023-08-10,0.332,0.389,0.318,0.351,30741844.0
2023-08-11,0.356,0.374,0.341,0.341,17612615.0
2023-08-14,0.346,0.36,0.341,0.356,7283148.0
2023-08-15,0.356,0.384,0.341,0.341,18536431.0
2023-08-16,0.351,0.374,0.341,0.374,16595066.0
2023-08-17,0.37,0.374,0.346,0.351,12828132.0
2023-08-18,0.351,0.356,0.332,0.341,12391877.0
2023-08-21,0.346,0.356,0.341,0.351,4561811.0
2023-08-22,0.356,0.379,0.356,0.374,9062763.0
2023-08-23,0.389,0.431,0.389,0.412,18519965.0
2023-08-24,0.441,0.493,0.431,0.488,19534975.0
2023-08-25,0.479,0.479,0.446,0.46,8187165.0
2023-08-28,0.455,0.46,0.412,0.417,8278632.0
2023-08-29,0.427,0.455,0.427,0.431,5967401.0
2023-08-30,0.431,0.45,0.422,0.431,3641686.0
2023-08-31,0.422,0.493,0.422,0.484,10376406.0
2023-09-01,0.474,0.479,0.422,0.436,10823697.0
2023-09-04,0.441,0.466,0.441,0.45,5411544.0
2023-09-05,0.446,0.455,0.431,0.441,2983284.0
2023-09-06,0.446,0.45,0.431,0.436,2402522.0
2023-09-07,0.431,0.441,0.422,0.431,4351734.0
2023-09-08,0.427,0.436,0.422,0.436,1747813.0
2023-09-11,0.441,0.45,0.431,0.441,2902991.0
2023-09-12,0.441,0.446,0.427,0.436,2360305.0
2023-09-13,0.431,0.436,0.403,0.408,6340429.0
2023-09-14,0.403,0.427,0.389,0.398,3224501.0
2023-09-15,0.408,0.417,0.403,0.408,4250830.0
2023-09-18,0.398,0.403,0.379,0.389,4415858.0
2023-09-19,0.389,0.398,0.379,0.384,1989249.0
2023-09-20,0.379,0.384,0.36,0.365,5007485.0
2023-09-21,0.36,0.36,0.346,0.351,4351794.0
2023-09-22,0.356,0.37,0.346,0.356,5291241.0
2023-09-25,0.36,0.36,0.346,0.346,2518718.0
2023-09-26,0.346,0.356,0.341,0.341,2071592.0
2023-09-27,0.341,0.384,0.341,0.374,3237032.0
2023-09-28,0.365,0.379,0.356,0.36,1473139.0
2023-09-29,0.36,0.37,0.356,0.37,1007501.0
2023-10-02,0.36,0.374,0.36,0.365,804450.0
2023-10-03,0.36,0.37,0.346,0.356,1264910.0
2023-10-04,0.351,0.356,0.341,0.341,2557070.0
2023-10-05,0.341,0.351,0.337,0.337,2457422.0
2023-10-06,0.337,0.346,0.322,0.327,4385744.0
2023-10-09,0.337,0.341,0.327,0.327,1958333.0
2023-10-10,0.337,0.353,0.332,0.341,2221694.0
2023-10-11,0.341,0.356,0.341,0.356,1099173.0
2023-10-12,0.36,0.36,0.341,0.36,1180960.0
2023-10-13,0.36,0.36,0.346,0.346,834718.0
2023-10-16,0.351,0.351,0.332,0.341,1898227.0
2023-10-17,0.341,0.346,0.337,0.341,762234.0
2023-10-18,0.337,0.346,0.337,0.341,654274.0
2023-10-19,0.337,0.36,0.337,0.356,1655279.0
2023-10-20,0.356,0.365,0.346,0.365,1451508.0
2023-10-23,0.351,0.36,0.346,0.351,638548.0
2023-10-24,0.356,0.37,0.351,0.365,1654418.0
2023-10-25,0.356,0.36,0.346,0.346,1243459.0
2023-10-26,0.346,0.351,0.346,0.351,662512.0
2023-10-27,0.356,0.36,0.346,0.346,1090686.0
2023-10-30,0.346,0.351,0.341,0.346,812183.0
2023-10-31,0.351,0.353,0.332,0.337,1929398.0
2023-11-01,0.341,0.356,0.337,0.356,1074835.0
2023-11-02,0.351,0.351,0.341,0.346,488930.0
2023-11-03,0.351,0.356,0.341,0.351,1972434.0
2023-11-06,0.356,0.356,0.346,0.351,642857.0
2023-11-07,0.356,0.365,0.351,0.351,1591209.0
2023-11-08,0.36,0.374,0.351,0.356,2503421.0
2023-11-09,0.36,0.365,0.351,0.351,1014636.0
2023-11-10,0.351,0.356,0.346,0.351,1207684.0
2023-11-13,0.346,0.351,0.337,0.341,2151767.0
2023-11-14,0.341,0.356,0.341,0.341,1145821.0
2023-11-15,0.346,0.356,0.341,0.346,1574311.0
2023-11-16,0.351,0.351,0.341,0.341,883699.0
2023-11-17,0.341,0.356,0.341,0.356,871661.0
2023-11-20,0.351,0.36,0.346,0.346,1661170.0
2023-11-21,0.346,0.398,0.346,0.384,8791347.0
2023-11-22,0.374,0.374,0.341,0.374,8847810.0
2023-11-23,0.36,0.379,0.346,0.374,8942604.0
2023-11-24,0.37,0.374,0.365,0.365,762630.0
2023-11-27,0.365,0.389,0.365,0.379,3786323.0
2023-11-28,0.374,0.403,0.374,0.398,6875635.0
2023-11-29,0.389,0.398,0.379,0.393,2854951.0
2023-11-30,0.398,0.427,0.384,0.384,19216734.0
2023-12-01,0.384,0.384,0.384,0.384,0.0
2023-12-04,0.405,0.405,0.405,0.405,0.0
2023-12-05,0.32,0.325,0.305,0.315,20054358.0
2023-12-06,0.32,0.33,0.315,0.32,11017404.0
2023-12-07,0.32,0.325,0.31,0.315,6115379.0
2023-12-08,0.31,0.31,0.285,0.285,20654722.0
2023-12-11,0.295,0.295,0.27,0.27,16651938.0
2023-12-12,0.28,0.29,0.275,0.285,11058221.0
2023-12-13,0.295,0.295,0.282,0.285,7905982.0
2023-12-14,0.29,0.3,0.29,0.295,4585004.0
2023-12-15,0.3,0.3,0.29,0.295,5024434.0
2023-12-18,0.3,0.32,0.295,0.31,10292276.0
2023-12-19,0.31,0.315,0.292,0.295,5066761.0
2023-12-20,0.3,0.305,0.295,0.3,2928785.0
2023-12-21,0.3,0.3,0.29,0.295,2468668.0
2023-12-22,0.3,0.305,0.295,0.3,3440069.0
2023-12-27,0.3,0.3,0.29,0.29,3791338.0
2023-12-28,0.3,0.305,0.295,0.305,3095110.0
2023-12-29,0.295,0.315,0.295,0.31,4181882.0
2024-01-02,0.31,0.31,0.305,0.305,961042.0
2024-01-03,0.305,0.305,0.29,0.29,4648655.0
2024-01-04,0.29,0.295,0.285,0.295,3181495.0
2024-01-05,0.295,0.3,0.29,0.295,1279748.0
2024-01-08,0.295,0.3,0.285,0.285,2107706.0
2024-01-09,0.29,0.295,0.285,0.285,1294271.0
2024-01-10,0.29,0.29,0.285,0.285,1500076.0
2024-01-11,0.29,0.295,0.285,0.29,1433154.0
2024-01-12,0.29,0.295,0.285,0.285,2270520.0
2024-01-15,0.285,0.29,0.28,0.28,3179032.0
2024-01-16,0.28,0.285,0.275,0.285,1895972.0
2024-01-17,0.285,0.285,0.27,0.27,3335228.0
2024-01-18,0.27,0.28,0.265,0.265,3374150.0
2024-01-19,0.3,0.34,0.295,0.3,25066954.0
2024-01-22,0.295,0.3,0.275,0.28,9663023.0
2024-01-23,0.28,0.285,0.27,0.27,3656465.0
2024-01-24,0.27,0.275,0.265,0.27,3966799.0
2024-01-25,0.27,0.275,0.265,0.265,2469886.0
2024-01-29,0.265,0.27,0.265,0.265,2006611.0
2024-01-30,0.27,0.28,0.265,0.265,2982439.0
2024-01-31,0.27,0.275,0.265,0.265,2033010.0
2024-02-01,0.27,0.275,0.26,0.26,3089292.0
2024-02-02,0.265,0.27,0.26,0.27,1386023.0
2024-02-05,0.27,0.275,0.255,0.26,7942617.0
2024-02-06,0.26,0.27,0.255,0.26,3867238.0
2024-02-07,0.265,0.265,0.255,0.26,2651664.0
2024-02-08,0.26,0.265,0.255,0.265,1798956.0
2024-02-09,0.26,0.275,0.26,0.275,2520467.0
2024-02-12,0.27,0.275,0.27,0.27,1056548.0
2024-02-13,0.275,0.285,0.27,0.28,3214769.0
2024-02-14,0.275,0.28,0.27,0.275,1463608.0
2024-02-15,0.275,0.31,0.275,0.3,12781924.0
2024-02-16,0.3,0.3,0.285,0.285,4869077.0
2024-02-19,0.29,0.3,0.285,0.285,2341010.0
2024-02-20,0.285,0.29,0.28,0.29,3535856.0
2024-02-21,0.29,0.295,0.285,0.29,2096858.0
2024-02-22,0.29,0.295,0.285,0.29,1372228.0
2024-02-23,0.295,0.3,0.29,0.29,3355855.0
2024-02-26,0.295,0.3,0.29,0.295,3709788.0
2024-02-27,0.295,0.297,0.29,0.295,1529498.0
2024-02-28,0.295,0.31,0.295,0.3,3908451.0
2024-02-29,0.305,0.31,0.29,0.295,5123298.0
2024-03-01,0.295,0.3,0.29,0.295,2541015.0
2024-03-04,0.295,0.305,0.29,0.295,4868256.0
2024-03-05,0.295,0.305,0.295,0.3,3212151.0
2024-03-06,0.295,0.315,0.295,0.31,4772348.0
2024-03-07,0.315,0.345,0.313,0.34,13481379.0
2024-03-08,0.345,0.345,0.31,0.315,7923451.0
2024-03-11,0.345,0.365,0.315,0.32,31678338.0
2024-03-12,0.34,0.41,0.34,0.395,36556558.0
2024-03-13,0.4,0.405,0.37,0.375,12732473.0
2024-03-14,0.365,0.395,0.35,0.37,9112955.0
2024-03-15,0.365,0.365,0.347,0.355,12056887.0
2024-03-18,0.355,0.355,0.34,0.34,7622949.0
2024-03-19,0.335,0.345,0.33,0.335,5007993.0
2024-03-20,0.335,0.345,0.325,0.335,5907126.0
2024-03-21,0.345,0.345,0.325,0.33,6554656.0
2024-03-22,0.335,0.34,0.33,0.335,2293053.0
2024-03-25,0.335,0.335,0.325,0.33,2849293.0
2024-03-26,0.37,0.52,0.37,0.48,85512391.0
2024-03-27,0.55,0.565,0.47,0.495,91902615.0
2024-03-28,0.5,0.59,0.485,0.555,42328100.0
2024-04-02,0.8,0.96,0.78,0.95,86076782.0
2024-04-03,0.97,0.975,0.825,0.885,48812896.0
2024-04-04,0.92,0.95,0.86,0.9,39168319.0
2024-04-05,0.845,0.885,0.835,0.865,12593764.0
2024-04-08,0.885,0.935,0.86,0.925,17962011.0
2024-04-09,0.94,0.955,0.91,0.91,17492223.0
2024-04-10,0.88,0.902,0.87,0.88,9841476.0
2024-04-11,0.87,0.88,0.835,0.87,11175961.0
2024-04-12,0.875,0.88,0.845,0.86,6792066.0
2024-04-15,0.835,0.84,0.81,0.83,9258092.0
2024-04-16,0.8,0.81,0.752,0.77,15715302.0
2024-04-17,0.765,0.765,0.71,0.75,10296556.0
2024-04-18,0.76,0.795,0.76,0.775,9664350.0
2024-04-19,0.765,0.802,0.76,0.765,8488203.0
2024-04-22,0.79,0.805,0.78,0.795,6135372.0
2024-04-23,0.825,0.91,0.825,0.9,16260640.0
2024-04-24,0.92,0.935,0.89,0.915,9440417.0
2024-04-26,0.925,0.95,0.89,0.93,10773281.0
2024-04-29,0.95,1.09,0.94,1.085,20702695.0
2024-04-30,1.12,1.12,0.98,0.99,3822404.0
2024-05-01,0.97,1.11,0.955,1.1,17762274.0
2024-05-02,1.105,1.21,1.05,1.07,26824696.0
2024-05-03,1.11,1.12,1.08,1.085,12461326.0
2024-05-06,1.115,1.2,1.113,1.155,21673134.0
2024-05-07,1.2,1.212,1.165,1.175,16973310.0
2024-05-08,1.18,1.185,1.115,1.13,12145350.0
2024-05-09,1.12,1.135,1.085,1.09,11422763.0
2024-05-10,1.095,1.125,1.05,1.065,9387356.0
2024-05-13,1.075,1.08,1.02,1.045,7614588.0
2024-05-14,1.04,1.07,1.035,1.065,4484766.0
2024-05-15,1.085,1.09,1.05,1.05,4735339.0
2024-05-16,1.06,1.06,1.015,1.025,6524801.0
2024-05-17,1.025,1.095,1.02,1.085,6951858.0
2024-05-20,1.095,1.11,1.055,1.075,3638881.0
2024-05-21,1.08,1.125,1.065,1.125,5970556.0
2024-05-22,1.16,1.185,1.13,1.15,8160888.0
2024-05-23,1.14,1.195,1.135,1.18,9360395.0
2024-05-24,1.175,1.195,1.14,1.175,10080823.0
2024-05-27,1.2,1.21,1.14,1.155,9388685.0
2024-05-28,1.155,1.295,1.155,1.26,19972369.0
2024-05-29,1.255,1.295,1.215,1.23,9465471.0
2024-05-30,1.2,1.2,1.11,1.11,14036690.0
2024-05-31,1.125,1.125,1.055,1.11,11585762.0
2024-06-03,1.11,1.145,1.105,1.105,5686136.0
2024-06-04,1.115,1.14,1.115,1.125,5775700.0
2024-06-05,1.135,1.14,1.065,1.065,6381614.0
2024-06-06,1.08,1.085,1.025,1.025,9469778.0
2024-06-07,1.02,1.07,1.015,1.045,8576342.0
2024-06-11,1.07,1.09,1.04,1.08,7494546.0
2024-06-12,1.07,1.087,1.05,1.07,4683535.0
2024-06-13,1.08,1.11,1.07,1.09,4855340.0
2024-06-14,1.095,1.11,1.05,1.08,5810965.0
2024-06-17,1.07,1.097,1.05,1.09,5460732.0
2024-06-18,1.1,1.14,1.075,1.14,7256211.0
2024-06-19,1.135,1.165,1.07,1.09,9374378.0
2024-06-20,1.1,1.1,1.058,1.065,6102710.0
2024-06-21,1.065,1.07,1.01,1.025,15120697.0
2024-06-24,1.03,1.04,0.965,0.99,10199727.0
2024-06-25,1.0,1.01,0.98,0.98,6049145.0
2024-06-26,0.98,0.985,0.955,0.97,7833764.0
2024-06-27,0.96,0.99,0.955,0.98,5698158.0
2024-06-28,0.995,1.015,0.985,0.99,6354655.0
2024-07-01,1.005,1.005,0.94,1.0,10193109.0
2024-07-02,0.99,0.995,0.935,0.94,7389472.0
2024-07-03,0.94,0.98,0.92,0.97,4392046.0
2024-07-04,0.995,1.06,0.99,1.05,5782320.0
2024-07-05,1.045,1.125,1.04,1.105,7605332.0
2024-07-08,1.13,1.155,1.095,1.12,8229437.0
2024-07-09,1.13,1.155,1.03,1.095,15864982.0
2024-07-10,1.09,1.125,1.075,1.095,6295335.0
2024-07-11,1.09,1.11,1.065,1.105,5361151.0
2024-07-12,1.095,1.2,1.085,1.19,12560410.0
2024-07-15,1.18,1.22,1.145,1.165,6498237.0
2024-07-16,1.15,1.195,1.15,1.18,4624805.0
2024-07-17,1.175,1.175,1.12,1.125,5231416.0
2024-07-18,1.12,1.125,1.085,1.105,4713373.0
2024-07-19,1.075,1.16,1.075,1.15,4957298.0
2024-07-22,1.145,1.165,1.13,1.155,3949024.0
2024-07-23,1.145,1.33,1.145,1.305,22271640.0
2024-07-24,1.27,1.3,1.165,1.255,20845731.0
2024-07-25,1.22,1.23,1.14,1.15,10084150.0
2024-07-26,1.15,1.16,1.11,1.125,7879642.0
2024-07-29,1.14,1.155,1.06,1.07,9811518.0
2024-07-30,1.045,1.045,0.995,1.005,2839524.0
2024-07-31,1.0,1.035,0.94,1.02,13849599.0
2024-08-01,1.02,1.035,0.995,0.995,4896827.0
2024-08-02,0.97,1.01,0.965,0.97,9071249.0
2024-08-05,0.95,0.95,0.88,0.885,12212902.0
2024-08-06,0.885,0.95,0.88,0.905,7249168.0
2024-08-07,0.93,0.935,0.905,0.915,5907495.0
2024-08-08,0.905,0.94,0.895,0.925,6383459.0
2024-08-09,0.94,0.97,0.935,0.95,5296159.0
2024-08-12,0.945,0.98,0.935,0.97,4739340.0
2024-08-13,0.98,0.985,0.95,0.96,3203322.0
2024-08-14,0.965,1.03,0.965,0.99,5639276.0
2024-08-15,0.995,1.02,0.97,0.98,3468241.0
2024-08-16,1.005,1.04,0.99,1.01,5785187.0
2024-08-19,1.02,1.02,0.995,0.995,2470386.0
2024-08-20,1.0,1.01,0.945,0.95,3536911.0
2024-08-21,0.945,0.975,0.94,0.96,2610148.0
2024-08-22,0.97,0.995,0.97,0.975,2793781.0
2024-08-23,0.985,0.985,0.96,0.97,2626417.0
2024-08-26,0.965,0.995,0.96,0.965,3030354.0
2024-08-27,0.965,0.965,0.945,0.95,3294093.0
2024-08-28,0.95,0.96,0.935,0.955,3212758.0
2024-08-29,0.96,0.985,0.915,0.95,5632032.0
2024-08-30,0.955,1.03,0.95,1.03,31922740.0
2024-09-02,1.045,1.09,1.03,1.06,6529864.0
2024-09-03,1.075,1.095,1.055,1.065,3777964.0
2024-09-04,1.04,1.04,0.995,0.995,4731958.0
2024-09-05,0.99,1.025,0.97,0.97,3465670.0
2024-09-06,0.98,0.985,0.94,0.945,3140227.0
2024-09-09,0.93,0.935,0.92,0.925,2829664.0
2024-09-10,0.94,0.94,0.915,0.915,2123659.0
2024-09-11,0.92,0.945,0.92,0.935,2147621.0
2024-09-12,0.95,0.965,0.94,0.96,1663638.0
2024-09-13,0.955,0.97,0.935,0.94,1799861.0
2024-09-16,0.95,0.95,0.915,0.92,2476630.0
2024-09-17,0.93,0.935,0.915,0.925,1978919.0
2024-09-18,0.92,0.925,0.915,0.92,1631564.0
2024-09-19,0.925,0.98,0.925,0.975,4280465.0
2024-09-20,0.97,1.04,0.96,1.035,7409422.0
2024-09-23,1.02,1.025,0.98,1.01,2784520.0
2024-09-24,1.005,1.065,1.0,1.055,4415371.0
2024-09-25,1.055,1.06,1.015,1.03,2339086.0
2024-09-26,1.04,1.1,1.025,1.09,5307653.0
2024-09-27,1.09,1.13,1.07,1.125,4394847.0
2024-09-30,1.13,1.175,1.13,1.17,5081724.0
2024-10-01,1.165,1.215,1.165,1.21,5597956.0
2024-10-02,1.205,1.25,1.18,1.245,3978219.0
2024-10-03,1.27,1.395,1.27,1.35,14486389.0
2024-10-04,1.37,1.535,1.37,1.49,18314386.0
2024-10-07,1.57,1.58,1.405,1.51,13659483.0
2024-10-08,1.45,1.5,1.445,1.465,6655180.0
2024-10-09,1.45,1.46,1.365,1.39,7471115.0
2024-10-10,1.395,1.42,1.375,1.385,3880829.0
2024-10-11,1.385,1.495,1.375,1.45,5533146.0
2024-10-14,1.495,1.495,1.425,1.44,3381647.0
2024-10-15,1.44,1.46,1.4,1.455,3135778.0
2024-10-16,1.43,1.435,1.365,1.375,4456103.0
2024-10-17,1.395,1.485,1.38,1.48,6649646.0
2024-10-18,1.475,1.51,1.43,1.45,5265216.0
2024-10-21,1.455,1.485,1.435,1.46,2783328.0
2024-10-22,1.44,1.45,1.395,1.42,4190191.0
2024-10-23,1.42,1.42,1.365,1.365,3057317.0
2024-10-24,1.375,1.385,1.29,1.29,6530851.0
2024-10-25,1.295,1.31,1.255,1.265,4196957.0
2024-10-28,1.275,1.32,1.26,1.305,3112192.0
2024-10-29,1.345,1.375,1.315,1.36,4308305.0
2024-10-30,1.365,1.385,1.32,1.345,3694968.0
2024-10-31,1.35,1.35,1.305,1.32,2359453.0
2024-11-01,1.31,1.33,1.275,1.31,1651576.0
2024-11-04,1.32,1.35,1.28,1.28,1603848.0
2024-11-05,1.285,1.305,1.27,1.285,1643634.0
2024-11-06,1.3,1.345,1.295,1.33,2464768.0
2024-11-07,1.345,1.395,1.34,1.35,2971735.0
2024-11-08,1.35,1.415,1.33,1.395,3213092.0
2024-11-11,1.405,1.495,1.4,1.46,4513646.0
2024-11-12,1.48,1.54,1.445,1.515,4584626.0
2024-11-13,1.495,1.54,1.475,1.525,4183127.0
2024-11-14,1.74,1.83,1.71,1.78,17293052.0
2024-11-15,1.72,1.74,1.515,1.57,2032604.0
2024-11-18,1.56,1.61,1.515,1.575,4708097.0
2024-11-19,1.645,1.65,1.59,1.605,5083758.0
2024-11-20,1.62,1.62,1.52,1.575,4570204.0
2024-11-21,1.58,1.585,1.47,1.485,5807983.0
2024-11-22,1.505,1.52,1.43,1.505,5277003.0
2024-11-25,1.52,1.68,1.5,1.68,7993334.0
2024-11-26,1.74,1.75,1.64,1.705,6250429.0
2024-11-27,1.7,1.79,1.69,1.76,5244258.0
2024-11-28,1.775,1.82,1.74,1.74,5298077.0
2024-11-29,1.75,1.79,1.725,1.77,2892911.0
2024-12-02,1.79,1.82,1.765,1.8,5584231.0
2024-12-03,1.805,1.87,1.725,1.85,10054987.0
2024-12-04,1.835,1.845,1.745,1.76,6278984.0
2024-12-05,1.875,1.875,1.565,1.67,18285709.0
2024-12-06,1.66,1.72,1.66,1.66,7775688.0
2024-12-09,1.69,1.74,1.645,1.655,6735542.0
2024-12-10,1.7,1.745,1.685,1.7,7585190.0
2024-12-11,1.71,1.765,1.63,1.63,7509732.0
2024-12-12,1.6,1.645,1.545,1.615,7121946.0
2024-12-13,1.61,1.87,1.57,1.84,15551766.0
2024-12-16,1.8,1.9,1.8,1.83,7896948.0
2024-12-17,1.875,1.955,1.84,1.94,8583762.0
2024-12-18,1.94,2.025,1.94,1.98,8858174.0
2024-12-19,2.36,3.09,2.35,3.05,57684760.0
2024-12-20,2.65,2.75,2.365,2.42,39503825.0
2024-12-23,2.41,2.67,2.41,2.53,16245832.0
2024-12-24,2.62,2.705,2.545,2.55,9221871.0
2024-12-27,2.74,2.84,2.68,2.83,20298967.0
2024-12-30,2.79,2.93,2.73,2.9,11411069.0
2024-12-31,3.1,3.35,3.1,3.1,18985670.0
2025-01-02,3.15,3.37,3.15,3.35,14234579.0
2025-01-03,3.31,3.31,3.12,3.17,9462090.0
2025-01-06,3.2,3.21,3.02,3.05,8549501.0
2025-01-07,2.99,3.07,2.83,3.05,12653770.0
2025-01-08,2.92,3.02,2.87,2.96,8666579.0
2025-01-09,2.87,2.89,2.81,2.81,6689415.0
2025-01-10,2.81,2.81,2.81,2.81,0.0
2025-01-13,2.81,2.81,2.81,2.81,0.0
2025-01-14,2.64,2.69,2.54,2.55,12628917.0
2025-01-15,2.71,2.725,2.61,2.65,10295747.0
2025-01-16,2.73,2.73,2.68,2.73,5263642.0
2025-01-17,2.69,2.73,2.63,2.69,5695627.0
2025-01-20,2.76,2.87,2.72,2.78,6881753.0
2025-01-21,2.78,2.89,2.73,2.87,5634390.0
2025-01-22,2.9,2.92,2.69,2.75,8043182.0
2025-01-23,2.79,2.83,2.72,2.77,6697381.0
2025-01-24,2.83,2.88,2.8,2.87,4926112.0
2025-01-28,2.83,2.92,2.82,2.89,3603270.0
2025-01-29,2.92,3.07,2.905,3.05,9426848.0
2025-01-30,3.11,3.165,3.04,3.06,5617634.0
2025-01-31,3.12,3.17,2.98,3.17,7303350.0
2025-02-03,3.12,3.17,3.035,3.14,6009091.0
2025-02-04,3.2,3.24,3.13,3.19,8064496.0
2025-02-05,3.22,3.26,2.95,3.02,13176527.0
2025-02-06,2.96,3.04,2.9,2.92,7096236.0
2025-02-07,2.98,3.13,2.93,3.13,7446165.0
2025-02-10,3.12,3.12,3.0,3.02,3943147.0
2025-02-11,3.02,3.03,2.93,2.98,3630798.0
2025-02-12,2.96,3.0,2.94,2.97,3883139.0
2025-02-13,2.98,2.98,2.9,2.9,3853469.0
2025-02-14,2.92,2.945,2.76,2.8,5584678.0
2025-02-17,2.8,2.91,2.79,2.85,5215676.0
2025-02-18,2.86,2.93,2.84,2.88,4509760.0
2025-02-19,2.84,2.88,2.77,2.79,4264629.0
2025-02-20,2.77,2.78,2.725,2.75,5625406.0
2025-02-21,2.72,2.74,2.62,2.66,7378256.0
2025-02-24,2.6,2.69,2.56,2.64,3903684.0
2025-02-25,2.61,2.64,2.52,2.52,4220238.0
2025-02-26,2.52,2.55,2.44,2.46,6060385.0
2025-02-27,2.69,2.75,2.45,2.46,11210032.0
2025-02-28,2.47,2.61,2.47,2.52,10394777.0
2025-03-03,2.66,2.73,2.49,2.51,15488213.0
2025-03-04,2.45,2.45,2.3,2.3,9819066.0
2025-03-05,2.31,2.43,2.3,2.4,27229469.0
2025-03-06,2.43,2.44,2.175,2.2,12463330.0
2025-03-07,2.15,2.21,2.05,2.09,10679313.0
2025-03-10,2.1,2.13,2.035,2.06,7361266.0
2025-03-11,2.05,2.06,1.97,2.0,9897071.0
2025-03-12,2.05,2.08,1.925,2.04,10717856.0
2025-03-13,2.1,2.16,2.065,2.08,6707352.0
2025-03-14,2.09,2.16,2.02,2.07,7650443.0
2025-03-17,2.1,2.13,2.01,2.08,7266397.0
2025-03-18,2.09,2.13,2.05,2.1,3730126.0
2025-03-19,2.07,2.13,2.04,2.06,6163556.0
2025-03-20,2.12,2.22,2.12,2.2,7745691.0
2025-03-21,2.2,2.24,2.07,2.24,21423303.0
2025-03-24,2.26,2.3,2.2,2.26,7312418.0
2025-03-25,2.28,2.3,2.21,2.23,5778543.0
2025-03-26,2.24,2.27,2.19,2.2,4000189.0
2025-03-27,2.18,2.29,2.12,2.15,7120454.0
2025-03-28,2.12,2.13,2.02,2.02,6439402.0
2025-03-31,2.06,2.1,1.955,1.96,8594972.0
2025-04-01,1.98,2.01,1.91,1.935,5522603.0
2025-04-02,1.915,1.93,1.83,1.875,8583039.0
2025-04-03,1.885,1.98,1.83,1.875,7975090.0
2025-04-04,1.84,1.84,1.755,1.765,5460674.0
2025-04-07,1.615,1.675,1.585,1.615,11952981.0
2025-04-08,1.675,1.76,1.675,1.75,11676761.0
2025-04-09,1.665,1.675,1.595,1.605,13704809.0
2025-04-10,1.76,1.78,1.71,1.735,10869233.0
2025-04-11,1.64,1.645,1.515,1.575,15899566.0
2025-04-14,1.6,1.67,1.555,1.66,9894322.0
2025-04-15,1.66,1.715,1.645,1.7,5591915.0
2025-04-16,1.675,1.675,1.62,1.62,5598999.0
2025-04-17,1.6,1.66,1.575,1.65,4079934.0
2025-04-22,1.6,1.615,1.52,1.61,9553892.0
2025-04-23,1.695,1.755,1.675,1.7,7386968.0
2025-04-24,1.73,1.81,1.715,1.79,5463100.0
2025-04-28,1.86,1.895,1.78,1.79,6373205.0
2025-04-29,1.805,1.84,1.75,1.835,5090834.0
2025-04-30,1.835,1.85,1.765,1.795,5100847.0
2025-05-01,1.815,1.895,1.795,1.88,4537761.0
2025-05-02,1.88,1.905,1.845,1.845,4048350.0
2025-05-05,1.85,1.865,1.775,1.795,5096128.0
2025-05-06,1.765,1.78,1.72,1.735,4472570.0
2025-05-07,1.65,1.725,1.63,1.72,9165474.0
2025-05-08,1.7,1.745,1.655,1.745,5371051.0
2025-05-09,1.75,1.775,1.685,1.705,5111396.0
2025-05-12,1.71,1.76,1.685,1.725,5360232.0
2025-05-13,1.76,1.84,1.76,1.82,4830862.0
2025-05-14,1.825,1.825,1.755,1.78,4639493.0
2025-05-15,1.84,1.86,1.72,1.8,12656713.0
2025-05-16,1.82,1.83,1.68,1.73,13920719.0
2025-05-19,1.76,1.815,1.69,1.74,8707054.0
2025-05-20,1.76,1.815,1.725,1.74,5080415.0
2025-05-21,1.755,1.765,1.685,1.685,7722588.0
2025-05-22,1.7,1.705,1.645,1.69,7399450.0
2025-05-23,1.69,1.715,1.66,1.705,3557366.0
2025-05-26,1.705,1.72,1.615,1.615,6161159.0
2025-05-27,1.62,1.645,1.595,1.635,6538655.0
2025-05-28,1.675,1.745,1.66,1.69,6969436.0
2025-05-29,1.695,1.705,1.64,1.665,4541719.0
2025-05-30,1.65,1.7,1.635,1.7,8787189.0
2025-06-02,1.67,1.67,1.595,1.595,7692509.0
2025-06-03,1.605,1.625,1.57,1.615,5085349.0
2025-06-04,1.62,1.765,1.62,1.74,8115783.0
2025-06-05,1.76,1.78,1.735,1.77,3492953.0
2025-06-06,1.78,1.8,1.725,1.755,3026341.0
2025-06-10,1.79,1.87,1.79,1.865,5145640.0
2025-06-11,1.92,1.93,1.78,1.8,6142395.0
2025-06-12,1.815,1.895,1.8,1.85,4671787.0
2025-06-13,1.84,1.865,1.77,1.795,1538200.0
2025-06-16,1.83,1.885,1.825,1.86,5768694.0
2025-06-17,1.88,1.935,1.815,1.825,7694865.0
2025-06-18,1.8,1.825,1.755,1.79,8306802.0
2025-06-19,1.82,1.835,1.67,1.67,8709271.0
2025-06-20,1.67,1.675,1.615,1.64,15596442.0
2025-06-23,1.615,1.625,1.56,1.565,5685441.0
2025-06-24,1.6,1.6,1.57,1.575,5336992.0
2025-06-25,1.6,1.63,1.575,1.61,5172599.0
2025-06-26,1.6,1.66,1.6,1.62,4637274.0
2025-06-27,1.635,1.665,1.63,1.65,3572916.0
2025-06-30,1.655,1.68,1.645,1.655,4465913.0
2025-07-01,1.66,1.84,1.645,1.84,9360909.0
2025-07-02,1.805,1.825,1.665,1.675,10620844.0
2025-07-03,1.665,1.675,1.615,1.615,6096742.0
2025-07-04,1.625,1.665,1.605,1.63,4768499.0
2025-07-07,1.625,1.645,1.6,1.615,4907054.0
2025-07-08,1.605,1.615,1.57,1.59,4924541.0
2025-07-09,1.585,1.59,1.525,1.575,6922298.0
2025-07-10,1.58,1.65,1.58,1.645,5879117.0
2025-07-11,1.66,1.685,1.635,1.655,4500743.0
2025-07-14,1.645,1.67,1.63,1.67,2712079.0
2025-07-15,1.67,1.735,1.67,1.7,5107104.0
2025-07-16,1.68,1.725,1.64,1.725,3202755.0
2025-07-17,1.725,1.805,1.695,1.79,5137133.0
2025-07-18,1.9,2.48,1.9,2.41,29024877.0
2025-07-21,2.33,2.35,2.15,2.31,15651958.0
2025-07-22,2.32,2.39,2.24,2.28,7025790.0
2025-07-23,2.31,2.43,2.3,2.39,7581952.0
2025-07-24,2.41,2.59,2.41,2.58,8777962.0
2025-07-25,2.58,2.61,2.5,2.52,6411935.0
2025-07-28,2.5,2.56,2.45,2.49,4354716.0
2025-07-29,2.53,2.55,2.48,2.49,4923390.0
2025-07-30,2.47,2.47,2.34,2.45,4737009.0
2025-07-31,2.45,2.48,2.35,2.38,4738215.0
2025-08-01,2.36,2.4,2.35,2.35,2504226.0
2025-08-04,2.35,2.39,2.27,2.37,3895833.0
2025-08-05,2.42,2.44,2.33,2.41,5034046.0
2025-08-06,2.4,2.44,2.39,2.43,3044285.0
2025-08-07,2.4,2.42,2.335,2.36,4386012.0
2025-08-08,2.35,2.36,2.3,2.31,3514880.0
2025-08-11,2.31,2.34,2.255,2.29,3411213.0
2025-08-12,2.26,2.31,2.25,2.29,2594561.0
2025-08-13,2.31,2.33,2.29,2.32,3071169.0
2025-08-14,2.34,2.43,2.32,2.43,4335917.0
2025-08-15,2.46,2.58,2.44,2.51,5494570.0
2025-08-18,2.5,2.555,2.45,2.47,4355531.0
2025-08-19,2.47,2.47,2.38,2.38,3444785.0
2025-08-20,2.34,2.4,2.3,2.32,4000414.0
2025-08-21,2.34,2.37,2.3,2.37,2785427.0
2025-08-22,2.39,2.395,2.33,2.38,2647453.0
2025-08-25,2.44,2.49,2.41,2.45,3761503.0
2025-08-26,2.43,2.47,2.39,2.46,4444754.0
2025-08-27,2.49,2.52,2.44,2.49,4558732.0
2025-08-28,2.5,2.5,2.4,2.42,3333881.0
2025-08-29,2.36,2.37,2.11,2.18,15005299.0
2025-09-01,2.12,2.12,2.01,2.02,8331533.0
2025-09-02,2.0,2.06,1.975,2.02,5424980.0
2025-09-03,1.99,2.01,1.94,1.94,5689935.0
2025-09-04,1.92,2.05,1.92,1.99,7493558.0
2025-09-05,2.02,2.13,2.02,2.12,6449414.0
2025-09-08,2.16,2.22,2.15,2.21,6650237.0
2025-09-09,2.25,2.26,2.11,2.24,11677963.0
2025-09-10,2.26,2.36,2.26,2.31,6520275.0
2025-09-11,2.36,2.38,2.25,2.32,8204089.0
2025-09-12,2.32,2.32,2.2,2.21,5244280.0
2025-09-15,2.24,2.34,2.21,2.32,4431704.0
2025-09-16,2.34,2.38,2.3,2.34,3587803.0
2025-09-17,2.32,2.36,2.3,2.3,3583806.0
2025-09-18,2.29,2.39,2.27,2.35,5019714.0
2025-09-19,2.41,2.49,2.4,2.41,12070409.0
2025-09-22,2.48,2.54,2.47,2.5,5870276.0
2025-09-23,2.5,2.55,2.42,2.47,5932298.0
2025-09-24,2.43,2.47,2.39,2.45,4629722.0
2025-09-25,2.41,2.53,2.41,2.49,4041810.0
2025-09-26,2.43,2.45,2.36,2.4,7049670.0
2025-09-29,2.4,2.495,2.4,2.42,6594732.0
2025-09-30,2.41,2.42,2.35,2.37,4642420.0
2025-10-01,2.4,2.43,2.36,2.4,3859932.0
2025-10-02,2.44,2.54,2.43,2.54,8875561.0
2025-10-03,2.55,2.97,2.55,2.76,18212080.0
2025-10-06,2.8,2.8,2.58,2.59,8734526.0
2025-10-07,2.85,2.92,2.62,2.67,14727733.0
2025-10-08,2.75,3.05,2.74,2.92,16617241.0
2025-10-09,3.02,3.07,2.95,2.95,10470647.0
2025-10-10,2.97,2.98,2.85,2.89,6632547.0
2025-10-13,2.77,2.86,2.74,2.82,5539759.0
2025-10-14,2.79,2.81,2.71,2.76,6063846.0
2025-10-15,2.76,2.79,2.68,2.73,4878767.0
2025-10-16,2.76,2.825,2.73,2.8,4876220.0
2025-10-17,2.72,2.73,2.62,2.62,7085114.0
2025-10-20,2.63,2.69,2.59,2.66,6039408.0
2025-10-21,2.7,2.93,2.7,2.91,9184224.0
2025-10-22,2.88,2.88,2.7,2.7,6266146.0
2025-10-23,2.66,2.665,2.59,2.6,7622628.0
2025-10-24,2.62,2.63,2.555,2.57,5401723.0
2025-10-27,2.61,2.62,2.54,2.56,4088741.0
2025-10-28,2.59,2.59,2.49,2.56,3518764.0
2025-10-29,2.58,2.58,2.51,2.51,2453232.0
2025-10-30,2.51,2.53,2.48,2.51,2684340.0
2025-10-31,2.51,2.54,2.48,2.51,2951175.0
2025-11-03,2.54,2.55,2.45,2.48,3556540.0
2025-11-04,2.46,2.46,2.4,2.41,3074948.0
2025-11-05,2.41,2.47,2.37,2.41,4098184.0
2025-11-06,2.42,2.44,2.27,2.29,5756273.0
2025-11-07,2.27,2.29,2.205,2.22,4467149.0
2025-11-10,2.25,2.32,2.24,2.29,3420555.0
2025-11-11,2.32,2.35,2.29,2.31,2155611.0
2025-11-12,2.34,2.43,2.325,2.34,5418556.0
2025-11-13,2.37,2.38,2.29,2.31,3564529.0
2025-11-14,2.21,2.25,2.21,2.22,4418427.0
2025-11-17,2.25,2.33,2.23,2.33,3614391.0
2025-11-18,2.29,2.325,2.25,2.28,3133954.0
2025-11-19,2.28,2.33,2.26,2.26,3774086.0
2025-11-20,2.28,2.355,2.28,2.3,3803243.0
2025-11-21,2.26,2.33,2.24,2.31,3213293.0
2025-11-24,2.38,2.41,2.29,2.33,6423799.0
2025-11-25,2.45,2.49,2.28,2.38,12227166.0
2025-11-26,2.5,2.75,2.485,2.72,10872210.0