Date,Open,High,Low,Close,Volume
2007-11-05,0.315,0.33,0.299,0.33,10175455.0
2007-11-06,0.339,0.387,0.335,0.348,3697044.0
2007-11-07,0.36,0.365,0.35,0.35,2034864.0
2007-11-08,0.348,0.351,0.343,0.346,830972.0
2007-11-09,0.343,0.347,0.342,0.342,594909.0
2007-11-12,0.34,0.343,0.332,0.335,706364.0
2007-11-13,0.332,0.335,0.329,0.333,576672.0
2007-11-14,0.335,0.335,0.332,0.333,320634.0
2007-11-15,0.335,0.335,0.332,0.332,170540.0
2007-11-16,0.332,0.337,0.332,0.335,258783.0
2007-11-19,0.333,0.335,0.332,0.333,429145.0
2007-11-20,0.332,0.335,0.332,0.335,467742.0
2007-11-21,0.332,0.333,0.332,0.332,384526.0
2007-11-22,0.332,0.333,0.332,0.332,459432.0
2007-11-23,0.332,0.332,0.321,0.324,522959.0
2007-11-26,0.318,0.324,0.31,0.318,738232.0
2007-11-27,0.315,0.315,0.304,0.313,506676.0
2007-11-28,0.311,0.313,0.307,0.308,457700.0
2007-11-29,0.31,0.311,0.31,0.31,317645.0
2007-11-30,0.31,0.313,0.307,0.311,298172.0
2007-12-03,0.31,0.311,0.306,0.31,514440.0
2007-12-04,0.31,0.311,0.31,0.31,400985.0
2007-12-05,0.311,0.311,0.31,0.31,313194.0
2007-12-06,0.311,0.314,0.31,0.311,355146.0
2007-12-07,0.311,0.322,0.311,0.317,256864.0
2007-12-10,0.318,0.318,0.315,0.318,210977.0
2007-12-11,0.317,0.322,0.317,0.321,347227.0
2007-12-12,0.322,0.325,0.318,0.318,127955.0
2007-12-13,0.318,0.324,0.315,0.324,205200.0
2007-12-14,0.318,0.322,0.318,0.318,261300.0
2007-12-17,0.318,0.321,0.318,0.319,457200.0
2007-12-18,0.321,0.325,0.321,0.324,438491.0
2007-12-19,0.321,0.324,0.319,0.319,152467.0
2007-12-20,0.321,0.326,0.318,0.322,509261.0
2007-12-21,0.324,0.328,0.324,0.324,129970.0
2007-12-24,0.324,0.326,0.324,0.326,68500.0
2007-12-27,0.324,0.328,0.324,0.328,56470.0
2007-12-28,0.325,0.329,0.324,0.326,52500.0
2007-12-31,0.324,0.326,0.324,0.326,42066.0
2008-01-02,0.324,0.329,0.324,0.328,125682.0
2008-01-03,0.329,0.332,0.329,0.332,253120.0
2008-01-04,0.332,0.333,0.33,0.332,131079.0
2008-01-07,0.329,0.337,0.328,0.329,169326.0
2008-01-08,0.329,0.337,0.326,0.335,238269.0
2008-01-09,0.332,0.336,0.33,0.335,317046.0
2008-01-10,0.337,0.354,0.337,0.346,196397.0
2008-01-11,0.346,0.354,0.342,0.346,191800.0
2008-01-14,0.337,0.342,0.335,0.335,151800.0
2008-01-15,0.335,0.337,0.335,0.335,162100.0
2008-01-16,0.335,0.335,0.324,0.326,396210.0
2008-01-17,0.324,0.324,0.321,0.324,134806.0
2008-01-18,0.319,0.319,0.307,0.315,217368.0
2008-01-21,0.31,0.315,0.308,0.31,110698.0
2008-01-22,0.301,0.301,0.29,0.299,275479.0
2008-01-23,0.304,0.307,0.296,0.296,361661.0
2008-01-24,0.299,0.31,0.299,0.299,81300.0
2008-01-25,0.299,0.318,0.299,0.307,166588.0
2008-01-29,0.304,0.304,0.296,0.296,179702.0
2008-01-30,0.297,0.304,0.297,0.304,137335.0
2008-01-31,0.299,0.304,0.296,0.304,74711.0
2008-02-01,0.297,0.315,0.296,0.315,72274.0
2008-02-04,0.315,0.318,0.304,0.314,120018.0
2008-02-05,0.304,0.307,0.299,0.304,111690.0
2008-02-06,0.301,0.304,0.299,0.3,49081.0
2008-02-07,0.301,0.304,0.299,0.301,114159.0
2008-02-08,0.293,0.304,0.29,0.304,115785.0
2008-02-11,0.3,0.304,0.296,0.304,99698.0
2008-02-12,0.296,0.3,0.295,0.296,84465.0
2008-02-13,0.296,0.299,0.29,0.296,119328.0
2008-02-14,0.296,0.296,0.292,0.293,211200.0
2008-02-15,0.293,0.295,0.29,0.29,103549.0
2008-02-18,0.29,0.29,0.278,0.279,110116.0
2008-02-19,0.279,0.279,0.257,0.274,257801.0
2008-02-20,0.266,0.277,0.263,0.277,223777.0
2008-02-21,0.271,0.279,0.26,0.277,187227.0
2008-02-22,0.268,0.277,0.266,0.27,247624.0
2008-02-25,0.274,0.274,0.268,0.272,134491.0
2008-02-26,0.266,0.267,0.257,0.263,181851.0
2008-02-27,0.266,0.279,0.266,0.279,584723.0
2008-02-28,0.279,0.279,0.274,0.274,156589.0
2008-02-29,0.274,0.288,0.274,0.288,137379.0
2008-03-03,0.282,0.29,0.272,0.29,182149.0
2008-03-04,0.277,0.318,0.272,0.296,362753.0
2008-03-05,0.285,0.293,0.278,0.29,193771.0
2008-03-06,0.282,0.286,0.277,0.277,256422.0
2008-03-07,0.268,0.277,0.268,0.277,156184.0
2008-03-10,0.277,0.277,0.266,0.271,153422.0
2008-03-11,0.266,0.266,0.261,0.264,156574.0
2008-03-12,0.263,0.271,0.263,0.266,1702921.0
2008-03-13,0.261,0.261,0.243,0.243,381258.0
2008-03-14,0.243,0.252,0.243,0.243,63135.0
2008-03-17,0.243,0.243,0.235,0.235,96600.0
2008-03-18,0.235,0.238,0.23,0.235,169613.0
2008-03-19,0.238,0.254,0.238,0.238,60816.0
2008-03-20,0.238,0.239,0.238,0.238,50071.0
2008-03-25,0.238,0.26,0.236,0.249,155154.0
2008-03-26,0.249,0.26,0.249,0.249,118006.0
2008-03-27,0.249,0.26,0.249,0.254,76053.0
2008-03-28,0.254,0.263,0.254,0.256,288227.0
2008-03-31,0.263,0.263,0.254,0.26,91493.0
2008-04-01,0.254,0.259,0.254,0.254,55800.0
2008-04-02,0.254,0.26,0.254,0.254,71970.0
2008-04-03,0.254,0.261,0.254,0.254,80863.0
2008-04-04,0.254,0.257,0.254,0.254,87863.0
2008-04-07,0.254,0.261,0.254,0.259,96191.0
2008-04-08,0.259,0.261,0.253,0.254,367267.0
2008-04-09,0.254,0.261,0.253,0.26,221697.0
2008-04-10,0.259,0.259,0.254,0.254,231297.0
2008-04-11,0.254,0.257,0.254,0.256,81711.0
2008-04-14,0.256,0.256,0.254,0.254,163631.0
2008-04-15,0.256,0.26,0.254,0.257,133105.0
2008-04-16,0.256,0.257,0.254,0.257,173243.0
2008-04-17,0.257,0.26,0.256,0.26,252184.0
2008-04-18,0.257,0.26,0.257,0.257,141450.0
2008-04-21,0.257,0.266,0.249,0.266,153650.0
2008-04-22,0.254,0.263,0.252,0.26,117543.0
2008-04-23,0.257,0.259,0.252,0.254,111782.0
2008-04-24,0.252,0.254,0.249,0.249,178601.0
2008-04-28,0.238,0.252,0.238,0.246,107261.0
2008-04-29,0.243,0.245,0.243,0.245,43199.0
2008-04-30,0.243,0.246,0.243,0.246,70296.0
2008-05-01,0.246,0.246,0.236,0.243,92854.0
2008-05-02,0.242,0.249,0.239,0.243,105807.0
2008-05-05,0.249,0.253,0.243,0.252,117306.0
2008-05-06,0.249,0.26,0.249,0.256,81233.0
2008-05-07,0.256,0.26,0.252,0.257,88387.0
2008-05-08,0.252,0.259,0.245,0.254,207267.0
2008-05-09,0.252,0.254,0.249,0.249,167228.0
2008-05-12,0.236,0.236,0.203,0.209,1155262.0
2008-05-13,0.212,0.213,0.201,0.201,712162.0
2008-05-14,0.201,0.201,0.195,0.198,923224.0
2008-05-15,0.199,0.202,0.188,0.194,1774014.0
2008-05-16,0.194,0.198,0.192,0.194,447271.0
2008-05-19,0.202,0.202,0.194,0.196,441066.0
2008-05-20,0.196,0.202,0.194,0.194,822109.0
2008-05-21,0.194,0.196,0.194,0.195,398019.0
2008-05-22,0.195,0.195,0.194,0.194,560404.0
2008-05-23,0.194,0.196,0.194,0.195,174650.0
2008-05-26,0.196,0.196,0.195,0.196,239226.0
2008-05-27,0.198,0.198,0.194,0.194,436269.0
2008-05-28,0.195,0.196,0.195,0.195,159800.0
2008-05-29,0.196,0.196,0.194,0.194,325505.0
2008-05-30,0.194,0.195,0.194,0.195,217388.0
2008-06-02,0.195,0.195,0.194,0.194,497009.0
2008-06-03,0.194,0.194,0.189,0.194,339988.0
2008-06-04,0.189,0.189,0.188,0.188,137626.0
2008-06-05,0.188,0.188,0.185,0.185,66249.0
2008-06-06,0.185,0.187,0.184,0.185,182252.0
2008-06-10,0.184,0.185,0.184,0.184,222640.0
2008-06-11,0.184,0.184,0.183,0.184,95975.0
2008-06-12,0.183,0.185,0.183,0.183,79899.0
2008-06-13,0.183,0.192,0.181,0.183,167367.0
2008-06-16,0.183,0.192,0.18,0.18,112218.0
2008-06-17,0.177,0.177,0.169,0.171,252301.0
2008-06-18,0.171,0.173,0.166,0.17,704529.0
2008-06-19,0.17,0.17,0.166,0.166,323837.0
2008-06-20,0.166,0.167,0.16,0.16,206933.0
2008-06-23,0.158,0.166,0.152,0.16,152417.0
2008-06-24,0.16,0.16,0.155,0.156,420313.0
2008-06-25,0.156,0.169,0.155,0.169,354194.0
2008-06-26,0.166,0.177,0.166,0.177,203821.0
2008-06-27,0.169,0.17,0.169,0.17,78649.0
2008-06-30,0.167,0.171,0.166,0.171,287523.0
2008-07-01,0.166,0.169,0.163,0.166,95600.0
2008-07-02,0.163,0.166,0.159,0.163,54208.0
2008-07-03,0.163,0.171,0.16,0.169,199601.0
2008-07-04,0.167,0.17,0.166,0.167,38766.0
2008-07-07,0.166,0.169,0.166,0.166,105884.0
2008-07-08,0.165,0.166,0.163,0.165,191554.0
2008-07-09,0.167,0.169,0.167,0.167,281207.0
2008-07-10,0.167,0.167,0.165,0.166,85931.0
2008-07-11,0.166,0.167,0.166,0.167,44850.0
2008-07-14,0.167,0.17,0.167,0.17,103466.0
2008-07-15,0.17,0.17,0.17,0.17,83501.0
2008-07-16,0.17,0.171,0.169,0.171,192100.0
2008-07-17,0.17,0.171,0.169,0.169,270613.0
2008-07-18,0.169,0.169,0.165,0.166,164050.0
2008-07-21,0.169,0.169,0.166,0.166,87682.0
2008-07-22,0.166,0.171,0.166,0.169,124300.0
2008-07-23,0.169,0.171,0.166,0.171,79009.0
2008-07-24,0.171,0.181,0.17,0.177,54805.0
2008-07-25,0.17,0.173,0.17,0.17,59078.0
2008-07-28,0.17,0.174,0.17,0.17,74013.0
2008-07-29,0.17,0.174,0.17,0.17,21200.0
2008-07-30,0.17,0.173,0.169,0.173,49682.0
2008-07-31,0.171,0.18,0.17,0.177,27464.0
2008-08-01,0.173,0.177,0.173,0.174,67000.0
2008-08-04,0.174,0.176,0.174,0.176,60827.0
2008-08-05,0.177,0.191,0.177,0.18,73806.0
2008-08-06,0.18,0.185,0.18,0.185,43600.0
2008-08-07,0.189,0.194,0.189,0.194,57118.0
2008-08-08,0.194,0.196,0.191,0.194,41672.0
2008-08-11,0.194,0.194,0.191,0.191,62483.0
2008-08-12,0.191,0.194,0.191,0.194,40876.0
2008-08-13,0.191,0.195,0.191,0.194,24683.0
2008-08-14,0.191,0.196,0.191,0.196,64614.0
2008-08-15,0.201,0.207,0.196,0.196,61777.0
2008-08-18,0.199,0.207,0.199,0.202,68699.0
2008-08-19,0.199,0.205,0.199,0.199,88964.0
2008-08-20,0.199,0.199,0.199,0.199,59266.0
2008-08-21,0.199,0.201,0.199,0.201,85264.0
2008-08-22,0.201,0.207,0.199,0.199,59700.0
2008-08-25,0.199,0.202,0.199,0.199,108011.0
2008-08-26,0.199,0.199,0.199,0.199,27150.0
2008-08-27,0.199,0.199,0.199,0.199,55800.0
2008-08-28,0.199,0.202,0.199,0.201,369466.0
2008-08-29,0.202,0.23,0.202,0.221,164544.0
2008-09-01,0.218,0.23,0.216,0.227,128300.0
2008-09-02,0.227,0.241,0.224,0.241,83365.0
2008-09-03,0.241,0.241,0.221,0.221,89666.0
2008-09-04,0.221,0.235,0.212,0.212,44309.0
2008-09-05,0.216,0.216,0.207,0.21,47877.0
2008-09-08,0.213,0.214,0.213,0.214,151603.0
2008-09-09,0.227,0.227,0.212,0.214,86400.0
2008-09-10,0.21,0.213,0.21,0.213,18933.0
2008-09-11,0.216,0.217,0.213,0.214,37484.0
2008-09-12,0.214,0.223,0.214,0.216,170514.0
2008-09-15,0.213,0.22,0.213,0.22,47834.0
2008-09-16,0.219,0.219,0.209,0.213,255300.0
2008-09-17,0.21,0.243,0.21,0.243,76919.0
2008-09-18,0.23,0.23,0.213,0.216,58882.0
2008-09-19,0.213,0.219,0.213,0.216,70177.0
2008-09-22,0.216,0.224,0.216,0.22,47098.0
2008-09-23,0.219,0.223,0.216,0.217,311157.0
2008-09-24,0.219,0.229,0.219,0.224,217058.0
2008-09-25,0.23,0.244,0.217,0.221,363200.0
2008-09-26,0.223,0.25,0.223,0.244,295032.0
2008-09-29,0.244,0.244,0.23,0.242,242124.0
2008-09-30,0.23,0.242,0.219,0.242,191836.0
2008-10-01,0.236,0.24,0.224,0.236,37455.0
2008-10-02,0.221,0.23,0.22,0.224,289748.0
2008-10-03,0.224,0.23,0.224,0.224,62193.0
2008-10-06,0.224,0.232,0.223,0.232,83979.0
2008-10-07,0.224,0.224,0.22,0.224,205418.0
2008-10-08,0.22,0.22,0.217,0.217,160120.0
2008-10-09,0.219,0.224,0.216,0.219,75819.0
2008-10-10,0.216,0.216,0.178,0.19,116296.0
2008-10-13,0.193,0.204,0.191,0.194,60763.0
2008-10-14,0.203,0.211,0.197,0.21,40730.0
2008-10-15,0.214,0.216,0.21,0.216,85662.0
2008-10-16,0.21,0.21,0.191,0.191,44600.0
2008-10-17,0.2,0.201,0.187,0.196,40900.0
2008-10-20,0.196,0.198,0.187,0.196,107184.0
2008-10-21,0.193,0.198,0.193,0.194,48668.0
2008-10-22,0.193,0.194,0.187,0.191,41688.0
2008-10-23,0.188,0.191,0.181,0.184,102030.0
2008-10-24,0.187,0.191,0.187,0.187,100118.0
2008-10-27,0.216,0.224,0.203,0.213,136552.0
2008-10-28,0.216,0.236,0.216,0.219,238711.0
2008-10-29,0.221,0.236,0.221,0.232,166502.0
2008-10-30,0.233,0.239,0.223,0.23,413563.0
2008-10-31,0.227,0.242,0.227,0.242,294682.0
2008-11-03,0.244,0.244,0.236,0.236,118629.0
2008-11-04,0.239,0.244,0.236,0.236,126716.0
2008-11-05,0.244,0.259,0.24,0.25,230287.0
2008-11-06,0.25,0.253,0.244,0.247,233332.0
2008-11-07,0.247,0.249,0.244,0.249,127224.0
2008-11-10,0.249,0.255,0.249,0.25,135635.0
2008-11-11,0.25,0.253,0.242,0.244,112764.0
2008-11-12,0.244,0.246,0.244,0.244,45899.0
2008-11-13,0.239,0.239,0.233,0.236,120856.0
2008-11-14,0.239,0.24,0.239,0.239,74158.0
2008-11-17,0.239,0.242,0.239,0.239,75132.0
2008-11-18,0.24,0.25,0.239,0.243,336302.0
2008-11-19,0.242,0.244,0.24,0.24,54600.0
2008-11-20,0.236,0.239,0.233,0.234,52503.0
2008-11-21,0.234,0.24,0.232,0.239,157646.0
2008-11-24,0.239,0.24,0.23,0.236,92629.0
2008-11-25,0.236,0.25,0.236,0.237,82016.0
2008-11-26,0.239,0.239,0.227,0.234,215807.0
2008-11-27,0.239,0.239,0.234,0.239,238194.0
2008-11-28,0.234,0.236,0.229,0.236,44828.0
2008-12-01,0.232,0.233,0.227,0.227,99988.0
2008-12-02,0.229,0.229,0.22,0.22,37879.0
2008-12-03,0.22,0.23,0.22,0.221,55605.0
2008-12-04,0.221,0.224,0.221,0.221,34765.0
2008-12-05,0.221,0.224,0.221,0.223,29111.0
2008-12-08,0.223,0.224,0.223,0.223,76485.0
2008-12-09,0.223,0.224,0.223,0.223,108355.0
2008-12-10,0.223,0.224,0.223,0.224,56161.0
2008-12-11,0.223,0.227,0.223,0.224,23270.0
2008-12-12,0.224,0.224,0.223,0.223,36683.0
2008-12-15,0.223,0.224,0.22,0.221,3016644.0
2008-12-16,0.223,0.224,0.223,0.223,38300.0
2008-12-17,0.223,0.224,0.223,0.223,50000.0
2008-12-18,0.223,0.223,0.223,0.223,150200.0
2008-12-19,0.223,0.223,0.223,0.223,19402.0
2008-12-22,0.223,0.223,0.223,0.223,10000.0
2008-12-23,0.216,0.216,0.209,0.21,16430.0
2008-12-24,0.213,0.213,0.211,0.213,4099.0
2008-12-29,0.213,0.216,0.213,0.213,16971.0
2008-12-30,0.213,0.213,0.204,0.211,7600.0
2008-12-31,0.204,0.224,0.204,0.223,36300.0
2009-01-02,0.213,0.216,0.213,0.213,11184.0
2009-01-05,0.213,0.216,0.213,0.213,53325.0
2009-01-06,0.213,0.219,0.213,0.216,28400.0
2009-01-07,0.216,0.216,0.213,0.213,39900.0
2009-01-08,0.216,0.219,0.216,0.216,42800.0
2009-01-09,0.216,0.219,0.216,0.219,49800.0
2009-01-12,0.216,0.219,0.216,0.216,24283.0
2009-01-13,0.216,0.219,0.216,0.219,35900.0
2009-01-14,0.219,0.224,0.219,0.224,54800.0
2009-01-15,0.221,0.221,0.217,0.219,56861.0
2009-01-16,0.219,0.221,0.219,0.221,30700.0
2009-01-19,0.223,0.23,0.221,0.23,119099.0
2009-01-20,0.23,0.236,0.227,0.229,100371.0
2009-01-21,0.224,0.23,0.224,0.23,51000.0
2009-01-22,0.23,0.23,0.229,0.229,62746.0
2009-01-23,0.229,0.23,0.223,0.227,144268.0
2009-01-27,0.227,0.23,0.223,0.23,61116.0
2009-01-28,0.224,0.23,0.224,0.23,53824.0
2009-01-29,0.227,0.23,0.227,0.23,40083.0
2009-01-30,0.23,0.233,0.227,0.229,87050.0
2009-02-02,0.229,0.23,0.227,0.23,77845.0
2009-02-03,0.229,0.23,0.229,0.23,109583.0
2009-02-04,0.229,0.233,0.229,0.229,88583.0
2009-02-05,0.229,0.232,0.229,0.232,52150.0
2009-02-06,0.229,0.233,0.229,0.233,62132.0
2009-02-09,0.229,0.23,0.229,0.229,58525.0
2009-02-10,0.229,0.23,0.219,0.224,81064.0
2009-02-11,0.221,0.227,0.219,0.221,61160.0
2009-02-12,0.221,0.224,0.219,0.221,27600.0
2009-02-13,0.221,0.221,0.214,0.219,79809.0
2009-02-16,0.219,0.22,0.219,0.219,53795.0
2009-02-17,0.219,0.219,0.216,0.216,241317.0
2009-02-18,0.216,0.219,0.216,0.219,59500.0
2009-02-19,0.219,0.219,0.216,0.219,34500.0
2009-02-20,0.219,0.219,0.219,0.219,57200.0
2009-02-23,0.221,0.221,0.219,0.219,42470.0
2009-02-24,0.219,0.221,0.219,0.221,156327.0
2009-02-25,0.221,0.23,0.214,0.217,153696.0
2009-02-26,0.216,0.216,0.204,0.213,47619.0
2009-02-27,0.213,0.216,0.213,0.216,73000.0
2009-03-02,0.219,0.23,0.216,0.224,482437.0
2009-03-03,0.22,0.221,0.217,0.221,64243.0
2009-03-04,0.222,0.222,0.222,0.222,26100.0
2009-03-05,0.222,0.225,0.222,0.222,41800.0
2009-03-06,0.222,0.222,0.222,0.222,24000.0
2009-03-09,0.222,0.222,0.219,0.221,39200.0
2009-03-10,0.225,0.225,0.224,0.225,52163.0
2009-03-11,0.225,0.228,0.225,0.227,100127.0
2009-03-12,0.227,0.228,0.227,0.228,27250.0
2009-03-13,0.228,0.228,0.228,0.228,40500.0
2009-03-16,0.235,0.235,0.23,0.233,105850.0
2009-03-17,0.233,0.236,0.233,0.236,101500.0
2009-03-18,0.236,0.238,0.236,0.236,87600.0
2009-03-19,0.236,0.242,0.236,0.242,104386.0
2009-03-20,0.239,0.244,0.239,0.242,120151.0
2009-03-23,0.242,0.244,0.242,0.242,36800.0
2009-03-24,0.239,0.239,0.238,0.238,35500.0
2009-03-25,0.238,0.244,0.238,0.244,85100.0
2009-03-26,0.244,0.245,0.244,0.244,88900.0
2009-03-27,0.244,0.244,0.238,0.244,77000.0
2009-03-30,0.244,0.244,0.238,0.244,80921.0
2009-03-31,0.244,0.247,0.244,0.244,71327.0
2009-04-01,0.244,0.248,0.244,0.247,106980.0
2009-04-02,0.247,0.274,0.247,0.265,333928.0
2009-04-03,0.265,0.268,0.262,0.265,300719.0
2009-04-06,0.268,0.268,0.26,0.262,126776.0
2009-04-07,0.262,0.262,0.254,0.254,56250.0
2009-04-08,0.253,0.253,0.241,0.247,62629.0
2009-04-09,0.247,0.25,0.247,0.247,34600.0
2009-04-14,0.253,0.256,0.253,0.253,36510.0
2009-04-15,0.253,0.271,0.253,0.271,133021.0
2009-04-16,0.271,0.271,0.259,0.271,68628.0
2009-04-17,0.268,0.271,0.267,0.268,67118.0
2009-04-20,0.268,0.268,0.262,0.268,40521.0
2009-04-21,0.267,0.271,0.267,0.267,48274.0
2009-04-22,0.274,0.289,0.27,0.277,338808.0
2009-04-23,0.274,0.274,0.262,0.265,94817.0
2009-04-24,0.262,0.268,0.26,0.26,16833.0
2009-04-27,0.26,0.262,0.248,0.259,69912.0
2009-04-28,0.259,0.259,0.247,0.25,35040.0
2009-04-29,0.25,0.253,0.247,0.253,27568.0
2009-04-30,0.253,0.256,0.251,0.254,52527.0
2009-05-01,0.253,0.254,0.251,0.254,94018.0
2009-05-04,0.253,0.262,0.25,0.262,99934.0
2009-05-05,0.256,0.262,0.253,0.262,56100.0
2009-05-06,0.262,0.262,0.253,0.254,56006.0
2009-05-07,0.254,0.259,0.253,0.254,29225.0
2009-05-08,0.253,0.253,0.244,0.247,206767.0
2009-05-11,0.244,0.245,0.241,0.244,226719.0
2009-05-12,0.244,0.244,0.231,0.235,76997.0
2009-05-13,0.245,0.253,0.238,0.244,233830.0
2009-05-14,0.25,0.253,0.239,0.251,133158.0
2009-05-15,0.251,0.251,0.241,0.244,29100.0
2009-05-18,0.244,0.244,0.241,0.241,29060.0
2009-05-19,0.244,0.244,0.239,0.239,36500.0
2009-05-20,0.238,0.238,0.238,0.238,26500.0
2009-05-21,0.238,0.241,0.235,0.238,66189.0
2009-05-22,0.238,0.241,0.238,0.241,39300.0
2009-05-25,0.241,0.242,0.241,0.241,55453.0
2009-05-26,0.235,0.244,0.235,0.235,73192.0
2009-05-27,0.238,0.244,0.238,0.238,43867.0
2009-05-28,0.238,0.247,0.238,0.244,49661.0
2009-05-29,0.244,0.244,0.244,0.244,41000.0
2009-06-01,0.244,0.248,0.244,0.244,62135.0
2009-06-02,0.244,0.25,0.244,0.245,84700.0
2009-06-03,0.25,0.254,0.244,0.247,113797.0
2009-06-04,0.247,0.25,0.247,0.25,42960.0
2009-06-05,0.248,0.259,0.248,0.256,107800.0
2009-06-09,0.259,0.259,0.253,0.256,31596.0
2009-06-10,0.259,0.262,0.257,0.259,141424.0
2009-06-11,0.262,0.265,0.259,0.263,118821.0
2009-06-12,0.265,0.27,0.259,0.265,97960.0
2009-06-15,0.265,0.27,0.259,0.265,59775.0
2009-06-16,0.265,0.273,0.259,0.268,124433.0
2009-06-17,0.27,0.277,0.259,0.271,111085.0
2009-06-18,0.271,0.274,0.271,0.271,51400.0
2009-06-19,0.271,0.274,0.268,0.271,92950.0
2009-06-22,0.27,0.271,0.265,0.271,465063.0
2009-06-23,0.265,0.271,0.262,0.271,116141.0
2009-06-24,0.265,0.277,0.265,0.268,164940.0
2009-06-25,0.268,0.273,0.267,0.267,208515.0
2009-06-26,0.267,0.273,0.267,0.27,291432.0
2009-06-29,0.27,0.277,0.27,0.27,103334.0
2009-06-30,0.271,0.28,0.268,0.28,45480.0
2009-07-01,0.267,0.273,0.267,0.27,72600.0
2009-07-02,0.27,0.28,0.27,0.28,119065.0
2009-07-03,0.274,0.276,0.268,0.27,47106.0
2009-07-06,0.274,0.274,0.267,0.271,152363.0
2009-07-07,0.268,0.271,0.268,0.268,89142.0
2009-07-08,0.268,0.271,0.268,0.27,276706.0
2009-07-09,0.268,0.273,0.268,0.273,121691.0
2009-07-10,0.268,0.271,0.267,0.268,94616.0
2009-07-13,0.268,0.271,0.268,0.268,51585.0
2009-07-14,0.268,0.27,0.268,0.268,50031.0
2009-07-15,0.268,0.274,0.265,0.274,236235.0
2009-07-16,0.274,0.277,0.268,0.277,85533.0
2009-07-17,0.274,0.277,0.268,0.273,95710.0
2009-07-20,0.271,0.273,0.268,0.27,154778.0
2009-07-21,0.268,0.276,0.268,0.273,78170.0
2009-07-22,0.27,0.274,0.268,0.274,73163.0
2009-07-23,0.27,0.276,0.27,0.276,171974.0
2009-07-24,0.276,0.28,0.273,0.28,83985.0
2009-07-27,0.28,0.28,0.273,0.273,67590.0
2009-07-28,0.274,0.277,0.271,0.277,170355.0
2009-07-29,0.273,0.286,0.271,0.286,81519.0
2009-07-30,0.273,0.286,0.273,0.274,78415.0
2009-07-31,0.274,0.286,0.273,0.286,57566.0
2009-08-03,0.274,0.277,0.273,0.276,35625.0
2009-08-04,0.277,0.286,0.273,0.273,61750.0
2009-08-05,0.27,0.274,0.27,0.274,72994.0
2009-08-06,0.273,0.276,0.27,0.276,55000.0
2009-08-07,0.274,0.274,0.268,0.271,106800.0
2009-08-10,0.271,0.274,0.271,0.271,66145.0
2009-08-11,0.274,0.286,0.274,0.283,126960.0
2009-08-12,0.274,0.288,0.274,0.288,190145.0
2009-08-13,0.274,0.288,0.274,0.288,216601.0
2009-08-14,0.283,0.286,0.276,0.286,122332.0
2009-08-17,0.299,0.326,0.299,0.32,555364.0
2009-08-18,0.311,0.335,0.309,0.326,552457.0
2009-08-19,0.327,0.335,0.321,0.323,263429.0
2009-08-20,0.321,0.329,0.315,0.315,125257.0
2009-08-21,0.317,0.327,0.314,0.314,89945.0
2009-08-24,0.311,0.327,0.311,0.327,163204.0
2009-08-25,0.323,0.323,0.314,0.321,185262.0
2009-08-26,0.321,0.362,0.321,0.35,359190.0
2009-08-27,0.335,0.341,0.33,0.335,279454.0
2009-08-28,0.335,0.341,0.335,0.335,165487.0
2009-08-31,0.337,0.352,0.337,0.344,339031.0
2009-09-01,0.338,0.35,0.338,0.347,136087.0
2009-09-02,0.341,0.346,0.338,0.346,187892.0
2009-09-03,0.343,0.355,0.343,0.35,398006.0
2009-09-04,0.347,0.352,0.344,0.347,140552.0
2009-09-07,0.344,0.349,0.338,0.349,357196.0
2009-09-08,0.347,0.35,0.344,0.35,330964.0
2009-09-09,0.347,0.361,0.347,0.35,270155.0
2009-09-10,0.346,0.356,0.346,0.35,130098.0
2009-09-11,0.35,0.355,0.349,0.35,299738.0
2009-09-14,0.345,0.351,0.345,0.348,169115.0
2009-09-15,0.351,0.361,0.35,0.354,145203.0
2009-09-16,0.351,0.358,0.348,0.348,175561.0
2009-09-17,0.351,0.358,0.348,0.354,116660.0
2009-09-18,0.354,0.367,0.354,0.367,102119.0
2009-09-21,0.367,0.367,0.356,0.367,267183.0
2009-09-22,0.359,0.367,0.358,0.367,121097.0
2009-09-23,0.367,0.374,0.364,0.374,246248.0
2009-09-24,0.367,0.375,0.367,0.367,68442.0
2009-09-25,0.367,0.374,0.367,0.374,67182.0
2009-09-28,0.369,0.375,0.366,0.374,115511.0
2009-09-29,0.374,0.39,0.374,0.387,400033.0
2009-09-30,0.387,0.393,0.38,0.39,261566.0
2009-10-01,0.387,0.39,0.387,0.387,165644.0
2009-10-02,0.379,0.393,0.374,0.387,294482.0
2009-10-05,0.387,0.388,0.387,0.387,91302.0
2009-10-06,0.392,0.393,0.388,0.393,256996.0
2009-10-07,0.393,0.425,0.382,0.411,675302.0
2009-10-08,0.412,0.425,0.396,0.425,1181567.0
2009-10-09,0.419,0.422,0.404,0.412,126659.0
2009-10-12,0.419,0.419,0.406,0.411,630557.0
2009-10-13,0.408,0.412,0.404,0.406,178268.0
2009-10-14,0.404,0.414,0.403,0.414,255377.0
2009-10-15,0.414,0.416,0.406,0.412,188189.0
2009-10-16,0.404,0.406,0.4,0.404,166763.0
2009-10-19,0.404,0.416,0.404,0.414,151323.0
2009-10-20,0.419,0.422,0.414,0.419,496676.0
2009-10-21,0.419,0.432,0.419,0.432,165913.0
2009-10-22,0.421,0.424,0.419,0.421,173914.0
2009-10-23,0.422,0.422,0.419,0.421,196037.0
2009-10-26,0.419,0.422,0.417,0.419,188200.0
2009-10-27,0.416,0.419,0.409,0.414,147807.0
2009-10-28,0.414,0.422,0.406,0.419,273698.0
2009-10-29,0.419,0.422,0.403,0.414,324061.0
2009-10-30,0.419,0.429,0.419,0.425,353486.0
2009-11-02,0.409,0.422,0.404,0.406,171883.0
2009-11-03,0.409,0.419,0.406,0.416,49048.0
2009-11-04,0.411,0.419,0.411,0.412,60450.0
2009-11-05,0.416,0.417,0.409,0.416,121694.0
2009-11-06,0.412,0.419,0.412,0.419,71495.0
2009-11-09,0.412,0.419,0.412,0.416,161918.0
2009-11-10,0.411,0.421,0.411,0.417,92224.0
2009-11-11,0.417,0.429,0.414,0.429,379223.0
2009-11-12,0.429,0.429,0.419,0.422,162285.0
2009-11-13,0.419,0.429,0.417,0.429,217598.0
2009-11-16,0.419,0.43,0.419,0.424,398084.0
2009-11-17,0.427,0.438,0.427,0.432,218087.0
2009-11-18,0.435,0.448,0.433,0.443,171604.0
2009-11-19,0.448,0.467,0.446,0.461,406570.0
2009-11-20,0.461,0.461,0.451,0.458,487830.0
2009-11-23,0.451,0.454,0.443,0.451,130260.0
2009-11-24,0.451,0.459,0.448,0.451,179646.0
2009-11-25,0.446,0.461,0.446,0.453,297156.0
2009-11-26,0.448,0.454,0.445,0.451,95752.0
2009-11-27,0.453,0.454,0.435,0.451,224331.0
2009-11-30,0.451,0.467,0.435,0.461,426276.0
2009-12-01,0.445,0.456,0.443,0.445,54627.0
2009-12-02,0.438,0.454,0.438,0.451,425718.0
2009-12-03,0.44,0.451,0.435,0.438,252115.0
2009-12-04,0.435,0.438,0.427,0.427,137622.0
2009-12-07,0.427,0.435,0.411,0.419,171436.0
2009-12-08,0.419,0.425,0.417,0.419,140505.0
2009-12-09,0.416,0.425,0.411,0.416,113945.0
2009-12-10,0.412,0.424,0.409,0.419,103552.0
2009-12-11,0.411,0.422,0.411,0.419,109259.0
2009-12-14,0.419,0.425,0.412,0.425,116529.0
2009-12-15,0.414,0.435,0.412,0.435,180797.0
2009-12-16,0.422,0.435,0.421,0.427,88940.0
2009-12-17,0.419,0.422,0.411,0.419,151203.0
2009-12-18,0.419,0.422,0.408,0.421,212779.0
2009-12-21,0.419,0.422,0.417,0.422,183764.0
2009-12-22,0.419,0.422,0.412,0.422,94655.0
2009-12-23,0.421,0.422,0.404,0.414,142900.0
2009-12-24,0.409,0.419,0.408,0.417,20445.0
2009-12-29,0.408,0.412,0.408,0.412,53335.0
2009-12-30,0.406,0.421,0.406,0.421,114907.0
2009-12-31,0.409,0.425,0.409,0.422,55522.0
2010-01-04,0.419,0.419,0.411,0.419,59641.0
2010-01-05,0.419,0.422,0.414,0.422,153122.0
2010-01-06,0.419,0.433,0.419,0.433,251708.0
2010-01-07,0.433,0.451,0.425,0.451,258507.0
2010-01-08,0.445,0.448,0.435,0.438,55174.0
2010-01-11,0.448,0.448,0.433,0.438,145911.0
2010-01-12,0.438,0.44,0.432,0.435,133006.0
2010-01-13,0.435,0.445,0.424,0.445,71370.0
2010-01-14,0.44,0.44,0.435,0.438,83457.0
2010-01-15,0.438,0.438,0.424,0.438,90013.0
2010-01-18,0.422,0.438,0.422,0.43,346992.0
2010-01-19,0.429,0.438,0.429,0.433,81880.0
2010-01-20,0.433,0.441,0.433,0.438,98273.0
2010-01-21,0.432,0.435,0.432,0.435,137594.0
2010-01-22,0.432,0.435,0.429,0.429,350755.0
2010-01-25,0.425,0.43,0.412,0.421,182040.0
2010-01-27,0.412,0.421,0.412,0.414,65554.0
2010-01-28,0.414,0.419,0.412,0.414,73481.0
2010-01-29,0.412,0.416,0.408,0.412,139355.0
2010-02-01,0.412,0.419,0.409,0.412,70099.0
2010-02-02,0.412,0.419,0.412,0.419,101551.0
2010-02-03,0.416,0.417,0.414,0.416,77146.0
2010-02-04,0.419,0.422,0.412,0.419,247132.0
2010-02-05,0.412,0.416,0.403,0.406,106258.0
2010-02-08,0.38,0.412,0.38,0.408,207431.0
2010-02-09,0.393,0.409,0.393,0.408,151491.0
2010-02-10,0.406,0.412,0.403,0.403,105721.0
2010-02-11,0.401,0.412,0.4,0.412,66793.0
2010-02-12,0.38,0.406,0.367,0.4,90625.0
2010-02-15,0.387,0.4,0.387,0.393,55357.0
2010-02-16,0.393,0.403,0.393,0.393,93771.0
2010-02-17,0.396,0.398,0.393,0.393,141501.0
2010-02-18,0.393,0.396,0.392,0.393,84025.0
2010-02-19,0.392,0.396,0.385,0.396,300556.0
2010-02-22,0.4,0.433,0.4,0.425,752967.0
2010-02-23,0.414,0.421,0.406,0.412,273214.0
2010-02-24,0.409,0.419,0.396,0.408,295110.0
2010-02-25,0.4,0.425,0.4,0.417,334819.0
2010-02-26,0.412,0.417,0.4,0.403,67822.0
2010-03-01,0.403,0.403,0.393,0.396,71137.0
2010-03-02,0.396,0.404,0.393,0.396,237449.0
2010-03-03,0.403,0.404,0.398,0.4,152158.0
2010-03-04,0.413,0.413,0.393,0.406,128447.0
2010-03-05,0.402,0.412,0.401,0.406,112943.0
2010-03-08,0.412,0.419,0.41,0.412,107918.0
2010-03-09,0.409,0.417,0.407,0.417,54039.0
2010-03-10,0.41,0.415,0.396,0.415,92646.0
2010-03-11,0.402,0.41,0.399,0.404,62174.0
2010-03-12,0.399,0.412,0.399,0.409,140891.0
2010-03-15,0.409,0.412,0.407,0.41,88380.0
2010-03-16,0.422,0.424,0.401,0.406,204809.0
2010-03-17,0.406,0.414,0.399,0.414,140959.0
2010-03-18,0.412,0.415,0.402,0.409,150626.0
2010-03-19,0.409,0.422,0.406,0.406,108166.0
2010-03-22,0.406,0.415,0.406,0.414,75886.0
2010-03-23,0.412,0.414,0.407,0.414,76185.0
2010-03-24,0.414,0.415,0.406,0.409,94966.0
2010-03-25,0.412,0.417,0.409,0.409,161044.0
2010-03-26,0.409,0.415,0.409,0.415,66744.0
2010-03-29,0.412,0.419,0.41,0.419,155622.0
2010-03-30,0.419,0.42,0.412,0.415,119287.0
2010-03-31,0.415,0.42,0.414,0.42,141774.0
2010-04-01,0.42,0.429,0.417,0.42,215248.0
2010-04-06,0.42,0.429,0.42,0.422,256326.0
2010-04-07,0.422,0.425,0.42,0.422,127038.0
2010-04-08,0.422,0.432,0.422,0.429,626054.0
2010-04-09,0.429,0.432,0.425,0.432,141925.0
2010-04-12,0.425,0.429,0.425,0.429,288257.0
2010-04-13,0.427,0.429,0.42,0.424,93368.0
2010-04-14,0.424,0.429,0.419,0.422,381915.0
2010-04-15,0.422,0.425,0.417,0.422,129128.0
2010-04-16,0.425,0.429,0.419,0.429,111571.0
2010-04-19,0.429,0.429,0.41,0.41,443604.0
2010-04-20,0.412,0.419,0.41,0.419,64474.0
2010-04-21,0.412,0.422,0.412,0.422,231139.0
2010-04-22,0.415,0.417,0.412,0.415,91368.0
2010-04-23,0.412,0.419,0.412,0.419,106598.0
2010-04-27,0.414,0.422,0.412,0.412,119047.0
2010-04-28,0.415,0.419,0.412,0.415,247446.0
2010-04-29,0.414,0.424,0.412,0.414,173813.0
2010-04-30,0.415,0.422,0.415,0.417,68370.0
2010-05-03,0.415,0.419,0.414,0.417,107256.0
2010-05-04,0.417,0.419,0.414,0.419,263189.0
2010-05-05,0.41,0.415,0.406,0.415,325328.0
2010-05-06,0.412,0.415,0.407,0.412,289157.0
2010-05-07,0.407,0.412,0.406,0.409,194344.0
2010-05-10,0.409,0.415,0.409,0.412,144095.0
2010-05-11,0.412,0.417,0.412,0.412,102516.0
2010-05-12,0.412,0.419,0.409,0.412,207783.0
2010-05-13,0.412,0.417,0.412,0.412,173409.0
2010-05-14,0.412,0.417,0.412,0.415,372862.0
2010-05-17,0.409,0.415,0.409,0.415,271717.0
2010-05-18,0.414,0.415,0.414,0.415,106586.0
2010-05-19,0.415,0.419,0.412,0.412,201489.0
2010-05-20,0.409,0.415,0.409,0.412,242168.0
2010-05-21,0.402,0.412,0.399,0.412,408645.0
2010-05-24,0.412,0.417,0.409,0.415,184470.0
2010-05-25,0.409,0.414,0.406,0.409,93574.0
2010-05-26,0.396,0.415,0.396,0.412,133911.0
2010-05-27,0.412,0.412,0.402,0.412,80111.0
2010-05-28,0.415,0.419,0.41,0.414,248507.0
2010-05-31,0.41,0.419,0.406,0.419,103799.0
2010-06-01,0.406,0.419,0.406,0.419,89744.0
2010-06-02,0.412,0.419,0.409,0.419,47620.0
2010-06-03,0.412,0.419,0.41,0.414,180638.0
2010-06-04,0.409,0.419,0.409,0.414,121010.0
2010-06-07,0.409,0.419,0.407,0.415,129529.0
2010-06-08,0.412,0.415,0.406,0.412,87879.0
2010-06-09,0.412,0.415,0.412,0.412,85901.0
2010-06-10,0.412,0.417,0.412,0.417,108186.0
2010-06-11,0.415,0.419,0.412,0.419,102835.0
2010-06-15,0.414,0.419,0.412,0.419,143073.0
2010-06-16,0.415,0.42,0.414,0.419,127609.0
2010-06-17,0.419,0.435,0.417,0.435,247145.0
2010-06-18,0.429,0.458,0.422,0.455,233324.0
2010-06-21,0.455,0.455,0.432,0.439,100870.0
2010-06-22,0.439,0.439,0.424,0.425,123979.0
2010-06-23,0.422,0.425,0.414,0.425,78827.0
2010-06-24,0.429,0.429,0.42,0.429,102196.0
2010-06-25,0.412,0.429,0.412,0.427,171186.0
2010-06-28,0.414,0.42,0.412,0.417,318384.0
2010-06-29,0.412,0.415,0.412,0.414,97561.0
2010-06-30,0.409,0.415,0.404,0.412,112849.0
2010-07-01,0.412,0.415,0.412,0.412,77537.0
2010-07-02,0.412,0.412,0.412,0.412,106250.0
2010-07-05,0.412,0.419,0.412,0.412,60828.0
2010-07-06,0.396,0.415,0.396,0.415,124795.0
2010-07-07,0.412,0.415,0.409,0.41,85465.0
2010-07-08,0.412,0.415,0.41,0.412,75308.0
2010-07-09,0.412,0.415,0.409,0.414,94696.0
2010-07-12,0.41,0.415,0.406,0.412,90077.0
2010-07-13,0.412,0.414,0.41,0.414,101426.0
2010-07-14,0.414,0.414,0.412,0.414,83633.0
2010-07-15,0.412,0.414,0.41,0.41,63800.0
2010-07-16,0.41,0.415,0.41,0.415,215434.0
2010-07-19,0.412,0.414,0.41,0.412,72542.0
2010-07-20,0.41,0.424,0.41,0.424,140729.0
2010-07-21,0.429,0.43,0.42,0.429,140436.0
2010-07-22,0.422,0.424,0.415,0.415,69402.0
2010-07-23,0.419,0.427,0.415,0.419,43730.0
2010-07-26,0.419,0.425,0.415,0.419,113965.0
2010-07-27,0.415,0.415,0.412,0.414,96712.0
2010-07-28,0.414,0.417,0.409,0.417,111862.0
2010-07-29,0.412,0.417,0.41,0.417,76137.0
2010-07-30,0.415,0.42,0.412,0.419,147472.0
2010-08-02,0.415,0.424,0.415,0.42,145734.0
2010-08-03,0.42,0.429,0.42,0.429,356038.0
2010-08-04,0.42,0.432,0.42,0.425,111000.0
2010-08-05,0.424,0.429,0.424,0.427,132851.0
2010-08-06,0.427,0.435,0.424,0.43,189272.0
2010-08-09,0.43,0.442,0.43,0.44,220114.0
2010-08-10,0.439,0.445,0.439,0.445,242427.0
2010-08-11,0.429,0.437,0.422,0.432,155616.0
2010-08-12,0.422,0.434,0.415,0.434,41854.0
2010-08-13,0.429,0.435,0.429,0.432,84489.0
2010-08-16,0.43,0.435,0.429,0.434,208486.0
2010-08-17,0.429,0.439,0.429,0.434,76102.0
2010-08-18,0.434,0.435,0.43,0.434,45169.0
2010-08-19,0.434,0.435,0.425,0.425,70393.0
2010-08-20,0.425,0.429,0.425,0.429,73900.0
2010-08-23,0.442,0.445,0.437,0.442,240765.0
2010-08-24,0.439,0.442,0.435,0.442,213269.0
2010-08-25,0.442,0.442,0.432,0.437,145824.0
2010-08-26,0.44,0.44,0.425,0.432,50536.0
2010-08-27,0.421,0.442,0.421,0.432,204168.0
2010-08-30,0.446,0.457,0.436,0.45,214760.0
2010-08-31,0.45,0.453,0.441,0.443,65720.0
2010-09-01,0.446,0.446,0.436,0.439,77104.0
2010-09-02,0.439,0.439,0.431,0.434,218393.0
2010-09-03,0.431,0.436,0.431,0.432,53732.0
2010-09-06,0.431,0.436,0.429,0.436,108407.0
2010-09-07,0.432,0.436,0.431,0.432,80290.0
2010-09-08,0.431,0.436,0.429,0.431,45573.0
2010-09-09,0.431,0.432,0.425,0.427,50035.0
2010-09-10,0.429,0.432,0.427,0.429,223006.0
2010-09-13,0.429,0.429,0.413,0.422,232887.0
2010-09-14,0.422,0.422,0.413,0.415,161442.0
2010-09-15,0.415,0.425,0.413,0.417,166726.0
2010-09-16,0.417,0.418,0.411,0.413,149339.0
2010-09-17,0.417,0.429,0.415,0.424,219201.0
2010-09-20,0.424,0.431,0.424,0.427,79292.0
2010-09-21,0.431,0.431,0.425,0.427,150926.0
2010-09-22,0.427,0.431,0.425,0.427,121540.0
2010-09-23,0.427,0.427,0.425,0.427,111499.0
2010-09-24,0.425,0.431,0.425,0.427,52622.0
2010-09-27,0.427,0.431,0.427,0.431,84949.0
2010-09-28,0.427,0.432,0.427,0.432,100771.0
2010-09-29,0.429,0.432,0.429,0.432,147602.0
2010-09-30,0.429,0.436,0.429,0.432,101597.0
2010-10-01,0.436,0.436,0.429,0.432,120830.0
2010-10-04,0.432,0.432,0.427,0.432,52382.0
2010-10-05,0.432,0.432,0.427,0.431,456505.0
2010-10-06,0.432,0.434,0.431,0.432,718248.0
2010-10-07,0.432,0.436,0.431,0.436,259703.0
2010-10-08,0.432,0.436,0.431,0.434,69657.0
2010-10-11,0.434,0.436,0.432,0.432,77178.0
2010-10-12,0.432,0.436,0.431,0.436,159492.0
2010-10-13,0.432,0.436,0.431,0.434,68101.0
2010-10-14,0.432,0.436,0.431,0.434,78663.0
2010-10-15,0.431,0.436,0.431,0.432,95821.0
2010-10-18,0.432,0.436,0.432,0.436,96785.0
2010-10-19,0.432,0.439,0.432,0.439,248522.0
2010-10-20,0.432,0.439,0.431,0.436,142081.0
2010-10-21,0.438,0.439,0.438,0.438,75906.0
2010-10-22,0.432,0.438,0.432,0.438,63978.0
2010-10-25,0.438,0.439,0.438,0.438,91764.0
2010-10-26,0.436,0.439,0.436,0.438,91585.0
2010-10-27,0.439,0.439,0.436,0.438,92980.0
2010-10-28,0.436,0.438,0.434,0.436,102505.0
2010-10-29,0.434,0.439,0.434,0.436,91491.0
2010-11-01,0.436,0.439,0.436,0.438,92063.0
2010-11-02,0.436,0.439,0.436,0.439,114506.0
2010-11-03,0.438,0.439,0.436,0.439,156324.0
2010-11-04,0.439,0.441,0.439,0.439,115380.0
2010-11-05,0.439,0.443,0.436,0.441,101521.0
2010-11-08,0.439,0.439,0.438,0.439,80490.0
2010-11-09,0.436,0.441,0.436,0.438,101893.0
2010-11-10,0.438,0.443,0.438,0.443,42974.0
2010-11-11,0.439,0.443,0.439,0.439,48658.0
2010-11-12,0.439,0.443,0.438,0.441,75716.0
2010-11-15,0.438,0.438,0.436,0.436,40268.0
2010-11-16,0.438,0.441,0.438,0.441,106609.0
2010-11-17,0.438,0.441,0.438,0.441,84348.0
2010-11-18,0.439,0.439,0.436,0.438,55646.0
2010-11-19,0.438,0.438,0.436,0.436,221024.0
2010-11-22,0.436,0.438,0.432,0.438,90017.0
2010-11-23,0.438,0.441,0.436,0.441,274694.0
2010-11-24,0.439,0.439,0.436,0.438,255216.0
2010-11-25,0.436,0.438,0.422,0.438,89647.0
2010-11-26,0.432,0.438,0.429,0.438,39018.0
2010-11-29,0.436,0.439,0.432,0.438,382457.0
2010-11-30,0.438,0.443,0.438,0.439,282301.0
2010-12-01,0.441,0.441,0.436,0.436,74365.0
2010-12-02,0.438,0.439,0.436,0.436,79442.0
2010-12-03,0.436,0.441,0.436,0.439,177388.0
2010-12-06,0.436,0.439,0.436,0.438,149202.0
2010-12-07,0.436,0.443,0.425,0.438,201687.0
2010-12-08,0.436,0.441,0.434,0.434,101567.0
2010-12-09,0.432,0.441,0.432,0.436,96219.0
2010-12-10,0.436,0.441,0.436,0.438,48041.0
2010-12-13,0.439,0.441,0.439,0.441,89327.0
2010-12-14,0.438,0.439,0.432,0.438,67676.0
2010-12-15,0.436,0.439,0.434,0.439,105908.0
2010-12-16,0.438,0.441,0.436,0.441,78408.0
2010-12-17,0.436,0.439,0.432,0.436,1154214.0
2010-12-20,0.436,0.439,0.431,0.436,73650.0
2010-12-21,0.436,0.443,0.436,0.436,126703.0
2010-12-22,0.436,0.443,0.436,0.443,107065.0
2010-12-23,0.439,0.443,0.436,0.443,89942.0
2010-12-24,0.436,0.436,0.429,0.436,24443.0
2010-12-29,0.436,0.439,0.427,0.438,48782.0
2010-12-30,0.436,0.443,0.436,0.443,29744.0
2010-12-31,0.439,0.459,0.438,0.459,85098.0
2011-01-04,0.438,0.446,0.438,0.446,87740.0
2011-01-05,0.438,0.446,0.438,0.438,68208.0
2011-01-06,0.438,0.45,0.432,0.45,159455.0
2011-01-07,0.45,0.45,0.441,0.448,24971.0
2011-01-10,0.439,0.45,0.439,0.446,143336.0
2011-01-11,0.446,0.448,0.443,0.445,46267.0
2011-01-12,0.443,0.448,0.443,0.448,36481.0
2011-01-13,0.445,0.448,0.443,0.448,57175.0
2011-01-14,0.443,0.45,0.443,0.445,50629.0
2011-01-17,0.445,0.446,0.443,0.446,40709.0
2011-01-18,0.445,0.45,0.445,0.446,56332.0
2011-01-19,0.445,0.448,0.445,0.446,78320.0
2011-01-20,0.445,0.45,0.443,0.448,41050.0
2011-01-21,0.445,0.448,0.445,0.445,45753.0
2011-01-24,0.445,0.45,0.443,0.445,70589.0
2011-01-25,0.446,0.45,0.439,0.45,190752.0
2011-01-27,0.45,0.453,0.446,0.453,68941.0
2011-01-28,0.453,0.453,0.45,0.45,67791.0
2011-01-31,0.45,0.453,0.45,0.453,78324.0
2011-02-01,0.45,0.453,0.448,0.45,172159.0
2011-02-02,0.45,0.453,0.45,0.453,59159.0
2011-02-03,0.45,0.453,0.45,0.45,41456.0
2011-02-04,0.45,0.453,0.45,0.452,71209.0
2011-02-07,0.45,0.45,0.45,0.45,47470.0
2011-02-08,0.453,0.457,0.45,0.45,109216.0
2011-02-09,0.45,0.459,0.45,0.459,106050.0
2011-02-10,0.453,0.457,0.45,0.45,95631.0
2011-02-11,0.452,0.455,0.45,0.455,91712.0
2011-02-14,0.453,0.457,0.452,0.452,66573.0
2011-02-15,0.453,0.46,0.452,0.453,146942.0
2011-02-16,0.453,0.457,0.452,0.453,80128.0
2011-02-17,0.457,0.462,0.453,0.462,65121.0
2011-02-18,0.462,0.471,0.459,0.464,116413.0
2011-02-21,0.481,0.506,0.481,0.492,221553.0
2011-02-22,0.492,0.502,0.481,0.485,187376.0
2011-02-23,0.485,0.495,0.479,0.479,175075.0
2011-02-24,0.485,0.485,0.478,0.478,102919.0
2011-02-25,0.478,0.481,0.474,0.481,122929.0
2011-02-28,0.481,0.497,0.481,0.49,60948.0
2011-03-01,0.49,0.5,0.49,0.5,88497.0
2011-03-02,0.495,0.499,0.492,0.495,35948.0
2011-03-03,0.495,0.499,0.493,0.499,64827.0
2011-03-04,0.497,0.513,0.497,0.506,137060.0
2011-03-07,0.525,0.534,0.517,0.523,69933.0
2011-03-08,0.523,0.523,0.503,0.515,59665.0
2011-03-09,0.523,0.523,0.501,0.501,127531.0
2011-03-10,0.499,0.505,0.492,0.505,103912.0
2011-03-11,0.494,0.503,0.49,0.503,106996.0
2011-03-14,0.49,0.517,0.49,0.517,111608.0
2011-03-15,0.506,0.51,0.494,0.501,77538.0
2011-03-16,0.501,0.503,0.492,0.496,73085.0
2011-03-17,0.49,0.523,0.49,0.521,175967.0
2011-03-18,0.508,0.523,0.508,0.521,154787.0
2011-03-21,0.519,0.525,0.515,0.519,159980.0
2011-03-22,0.515,0.534,0.515,0.521,80048.0
2011-03-23,0.534,0.545,0.523,0.523,172185.0
2011-03-24,0.521,0.525,0.496,0.519,88415.0
2011-03-25,0.515,0.519,0.512,0.519,205031.0
2011-03-28,0.526,0.526,0.514,0.519,176801.0
2011-03-29,0.515,0.526,0.515,0.519,138457.0
2011-03-30,0.519,0.521,0.514,0.515,64995.0
2011-03-31,0.515,0.519,0.512,0.515,42582.0
2011-04-01,0.514,0.523,0.514,0.515,49637.0
2011-04-04,0.514,0.519,0.508,0.519,84503.0
2011-04-05,0.515,0.519,0.512,0.512,50917.0
2011-04-06,0.505,0.51,0.501,0.506,91030.0
2011-04-07,0.506,0.515,0.501,0.506,156834.0
2011-04-08,0.499,0.519,0.499,0.512,74357.0
2011-04-11,0.512,0.521,0.512,0.521,208979.0
2011-04-12,0.519,0.521,0.505,0.512,86391.0
2011-04-13,0.503,0.512,0.503,0.512,49183.0
2011-04-14,0.512,0.519,0.508,0.519,55798.0
2011-04-15,0.514,0.515,0.51,0.514,89538.0
2011-04-18,0.515,0.519,0.512,0.515,144027.0
2011-04-19,0.515,0.526,0.515,0.526,161290.0
2011-04-20,0.543,0.545,0.526,0.543,181331.0
2011-04-21,0.545,0.545,0.534,0.534,83662.0
2011-04-27,0.534,0.535,0.532,0.534,233582.0
2011-04-28,0.534,0.543,0.534,0.541,103307.0
2011-04-29,0.541,0.541,0.53,0.532,35573.0
2011-05-02,0.528,0.534,0.526,0.53,81588.0
2011-05-03,0.528,0.53,0.526,0.526,62638.0
2011-05-04,0.526,0.53,0.523,0.526,173736.0
2011-05-05,0.526,0.532,0.525,0.528,149366.0
2011-05-06,0.525,0.526,0.525,0.526,211314.0
2011-05-09,0.526,0.532,0.523,0.53,152046.0
2011-05-10,0.526,0.532,0.526,0.53,74877.0
2011-05-11,0.528,0.541,0.528,0.535,85043.0
2011-05-12,0.526,0.537,0.526,0.537,92828.0
2011-05-13,0.53,0.541,0.53,0.541,74158.0
2011-05-16,0.53,0.541,0.53,0.537,96725.0
2011-05-17,0.539,0.541,0.53,0.541,114152.0
2011-05-18,0.539,0.543,0.53,0.543,70534.0
2011-05-19,0.532,0.541,0.532,0.532,101837.0
2011-05-20,0.532,0.537,0.53,0.535,53228.0
2011-05-23,0.53,0.534,0.53,0.534,85045.0
2011-05-24,0.53,0.537,0.526,0.537,199825.0
2011-05-25,0.532,0.537,0.519,0.535,52103.0
2011-05-26,0.534,0.534,0.525,0.53,142051.0
2011-05-27,0.526,0.532,0.525,0.532,98286.0
2011-05-30,0.525,0.541,0.525,0.541,70278.0
2011-05-31,0.537,0.541,0.53,0.541,68457.0
2011-06-01,0.537,0.541,0.528,0.535,76137.0
2011-06-02,0.53,0.535,0.523,0.534,48255.0
2011-06-03,0.523,0.53,0.519,0.528,72684.0
2011-06-06,0.519,0.519,0.499,0.512,200527.0
2011-06-07,0.512,0.523,0.51,0.523,101582.0
2011-06-08,0.51,0.526,0.51,0.526,48838.0
2011-06-09,0.523,0.523,0.51,0.519,58706.0
2011-06-10,0.523,0.526,0.512,0.512,42767.0
2011-06-14,0.523,0.523,0.515,0.515,42988.0
2011-06-15,0.515,0.523,0.515,0.523,58154.0
2011-06-16,0.523,0.523,0.512,0.515,140829.0
2011-06-17,0.515,0.519,0.508,0.508,139873.0
2011-06-20,0.508,0.517,0.508,0.51,164243.0
2011-06-21,0.515,0.519,0.508,0.519,104414.0
2011-06-22,0.519,0.526,0.512,0.523,78514.0
2011-06-23,0.526,0.526,0.508,0.515,155252.0
2011-06-24,0.517,0.517,0.512,0.514,136516.0
2011-06-27,0.512,0.523,0.508,0.521,87711.0
2011-06-28,0.512,0.523,0.512,0.512,39566.0
2011-06-29,0.519,0.523,0.515,0.523,59225.0
2011-06-30,0.515,0.526,0.515,0.525,75081.0
2011-07-01,0.519,0.534,0.515,0.515,140576.0
2011-07-04,0.519,0.528,0.515,0.521,81733.0
2011-07-05,0.532,0.541,0.523,0.526,198998.0
2011-07-06,0.527,0.527,0.517,0.519,361002.0
2011-07-07,0.532,0.546,0.517,0.534,197839.0
2011-07-08,0.526,0.536,0.523,0.532,70059.0
2011-07-11,0.528,0.532,0.523,0.523,53332.0
2011-07-12,0.523,0.53,0.511,0.511,106436.0
2011-07-13,0.511,0.528,0.511,0.515,67263.0
2011-07-14,0.513,0.513,0.507,0.509,63272.0
2011-07-15,0.509,0.511,0.503,0.511,36909.0
2011-07-18,0.507,0.507,0.483,0.499,117874.0
2011-07-19,0.499,0.507,0.499,0.507,120816.0
2011-07-20,0.503,0.515,0.503,0.515,203404.0
2011-07-21,0.503,0.519,0.503,0.511,168502.0
2011-07-22,0.521,0.542,0.519,0.538,201276.0
2011-07-25,0.528,0.538,0.519,0.534,106498.0
2011-07-26,0.538,0.556,0.534,0.552,144628.0
2011-07-27,0.552,0.56,0.536,0.56,149284.0
2011-07-28,0.552,0.552,0.542,0.546,236414.0
2011-07-29,0.544,0.562,0.54,0.552,137359.0
2011-08-01,0.552,0.552,0.542,0.548,79435.0
2011-08-02,0.548,0.552,0.548,0.552,65535.0
2011-08-03,0.546,0.552,0.538,0.546,86105.0
2011-08-04,0.536,0.544,0.532,0.534,172976.0
2011-08-05,0.534,0.534,0.505,0.511,282959.0
2011-08-08,0.511,0.511,0.491,0.495,97265.0
2011-08-09,0.483,0.491,0.454,0.485,117347.0
2011-08-10,0.491,0.519,0.491,0.499,85716.0
2011-08-11,0.499,0.507,0.491,0.499,55407.0
2011-08-12,0.499,0.507,0.499,0.507,48737.0
2011-08-15,0.503,0.511,0.497,0.507,121483.0
2011-08-16,0.505,0.511,0.501,0.511,26320.0
2011-08-17,0.501,0.513,0.501,0.513,95575.0
2011-08-18,0.501,0.507,0.501,0.507,36587.0
2011-08-19,0.497,0.507,0.497,0.507,47685.0
2011-08-22,0.532,0.55,0.526,0.546,209570.0
2011-08-23,0.548,0.571,0.548,0.568,129990.0
2011-08-24,0.571,0.589,0.571,0.589,158884.0
2011-08-25,0.585,0.613,0.585,0.605,276082.0
2011-08-26,0.609,0.609,0.593,0.599,67957.0
2011-08-29,0.605,0.612,0.601,0.603,438957.0
2011-08-30,0.618,0.618,0.603,0.603,62779.0
2011-08-31,0.614,0.627,0.603,0.618,136052.0
2011-09-01,0.6,0.629,0.6,0.629,166928.0
2011-09-02,0.618,0.659,0.618,0.654,184808.0
2011-09-05,0.645,0.661,0.627,0.659,41198.0
2011-09-06,0.632,0.65,0.632,0.65,73951.0
2011-09-07,0.652,0.659,0.645,0.647,80141.0
2011-09-08,0.647,0.654,0.645,0.65,153571.0
2011-09-09,0.645,0.654,0.634,0.647,84370.0
2011-09-12,0.645,0.65,0.636,0.636,69210.0
2011-09-13,0.636,0.647,0.632,0.634,243261.0
2011-09-14,0.629,0.638,0.607,0.638,136792.0
2011-09-15,0.625,0.645,0.614,0.643,327021.0
2011-09-16,0.634,0.643,0.632,0.643,263204.0
2011-09-19,0.632,0.641,0.632,0.638,272730.0
2011-09-20,0.638,0.638,0.636,0.638,179888.0
2011-09-21,0.638,0.645,0.636,0.638,232803.0
2011-09-22,0.638,0.654,0.636,0.654,787079.0
2011-09-23,0.654,0.654,0.634,0.65,580963.0
2011-09-26,0.659,0.659,0.627,0.627,407918.0
2011-09-27,0.627,0.638,0.623,0.638,321495.0
2011-09-28,0.641,0.65,0.623,0.625,207450.0
2011-09-29,0.623,0.623,0.607,0.618,233546.0
2011-09-30,0.618,0.627,0.612,0.612,34653.0
2011-10-03,0.596,0.605,0.587,0.6,61830.0
2011-10-04,0.582,0.612,0.582,0.607,96454.0
2011-10-05,0.609,0.616,0.609,0.609,48152.0
2011-10-06,0.616,0.632,0.612,0.625,70466.0
2011-10-07,0.627,0.641,0.62,0.627,81524.0
2011-10-10,0.643,0.65,0.632,0.647,98216.0
2011-10-11,0.652,0.699,0.652,0.672,316396.0
2011-10-12,0.672,0.679,0.656,0.665,169258.0
2011-10-13,0.659,0.665,0.652,0.665,42185.0
2011-10-14,0.654,0.668,0.654,0.668,42319.0
2011-10-17,0.672,0.694,0.661,0.661,169875.0
2011-10-18,0.676,0.676,0.659,0.663,73532.0
2011-10-19,0.663,0.665,0.65,0.661,48470.0
2011-10-20,0.654,0.659,0.65,0.659,39983.0
2011-10-21,0.645,0.659,0.645,0.65,52290.0
2011-10-24,0.641,0.67,0.641,0.659,47742.0
2011-10-25,0.645,0.659,0.641,0.659,68191.0
2011-10-26,0.645,0.659,0.636,0.656,40849.0
2011-10-27,0.645,0.665,0.645,0.665,39341.0
2011-10-28,0.663,0.67,0.654,0.665,82578.0
2011-10-31,0.668,0.672,0.665,0.672,68849.0
2011-11-01,0.665,0.672,0.665,0.668,39877.0
2011-11-02,0.67,0.679,0.668,0.674,170457.0
2011-11-03,0.676,0.679,0.67,0.672,72740.0
2011-11-04,0.672,0.69,0.672,0.69,129796.0
2011-11-07,0.69,0.69,0.674,0.685,82183.0
2011-11-08,0.676,0.685,0.676,0.679,122404.0
2011-11-09,0.681,0.694,0.681,0.694,90882.0
2011-11-10,0.672,0.699,0.67,0.699,62485.0
2011-11-11,0.681,0.694,0.681,0.69,37638.0
2011-11-14,0.69,0.703,0.69,0.703,161451.0
2011-11-15,0.69,0.697,0.676,0.694,114593.0
2011-11-16,0.679,0.694,0.679,0.692,66912.0
2011-11-17,0.69,0.697,0.688,0.694,23214.0
2011-11-18,0.679,0.692,0.679,0.681,72703.0
2011-11-21,0.685,0.69,0.685,0.69,50460.0
2011-11-22,0.685,0.701,0.681,0.701,111926.0
2011-11-23,0.703,0.703,0.668,0.692,110676.0
2011-11-24,0.694,0.694,0.672,0.672,59331.0
2011-11-25,0.676,0.697,0.672,0.69,73875.0
2011-11-28,0.688,0.69,0.676,0.681,31209.0
2011-11-29,0.672,0.672,0.661,0.663,113839.0
2011-11-30,0.676,0.692,0.654,0.683,161471.0
2011-12-01,0.681,0.688,0.661,0.674,152374.0
2011-12-02,0.672,0.679,0.654,0.663,127259.0
2011-12-05,0.663,0.69,0.663,0.69,88824.0
2011-12-06,0.674,0.679,0.661,0.663,81693.0
2011-12-07,0.672,0.674,0.663,0.665,142706.0
2011-12-08,0.672,0.672,0.659,0.663,101193.0
2011-12-09,0.663,0.663,0.65,0.654,109154.0
2011-12-12,0.663,0.67,0.659,0.663,126903.0
2011-12-13,0.654,0.663,0.654,0.659,28781.0
2011-12-14,0.663,0.672,0.659,0.672,86330.0
2011-12-15,0.659,0.672,0.659,0.672,102382.0
2011-12-16,0.659,0.672,0.654,0.672,113747.0
2011-12-19,0.663,0.663,0.636,0.636,34336.0
2011-12-20,0.641,0.654,0.634,0.641,351106.0
2011-12-21,0.67,0.67,0.654,0.663,65677.0
2011-12-22,0.67,0.672,0.663,0.672,53337.0
2011-12-23,0.659,0.668,0.641,0.668,70573.0
2011-12-28,0.654,0.663,0.654,0.663,13104.0
2011-12-29,0.661,0.661,0.645,0.65,22885.0
2011-12-30,0.659,0.672,0.659,0.672,101005.0
2012-01-03,0.663,0.672,0.654,0.665,106738.0
2012-01-04,0.668,0.67,0.656,0.659,102197.0
2012-01-05,0.656,0.656,0.647,0.656,13012.0
2012-01-06,0.654,0.654,0.652,0.652,13719.0
2012-01-09,0.652,0.656,0.647,0.656,150209.0
2012-01-10,0.647,0.663,0.645,0.647,37781.0
2012-01-11,0.647,0.65,0.645,0.645,25600.0
2012-01-12,0.643,0.643,0.638,0.641,82429.0
2012-01-13,0.641,0.647,0.641,0.643,23983.0
2012-01-16,0.641,0.65,0.638,0.643,113613.0
2012-01-17,0.643,0.654,0.641,0.645,60185.0
2012-01-18,0.643,0.645,0.641,0.641,45540.0
2012-01-19,0.641,0.65,0.638,0.645,72434.0
2012-01-20,0.65,0.654,0.645,0.647,48035.0
2012-01-23,0.647,0.659,0.645,0.647,47174.0
2012-01-24,0.647,0.659,0.645,0.654,40652.0
2012-01-25,0.647,0.656,0.647,0.654,68965.0
2012-01-27,0.654,0.656,0.65,0.65,59300.0
2012-01-30,0.65,0.654,0.645,0.654,76828.0
2012-01-31,0.65,0.654,0.647,0.654,68819.0
2012-02-01,0.647,0.652,0.645,0.647,92245.0
2012-02-02,0.645,0.647,0.641,0.645,96570.0
2012-02-03,0.645,0.65,0.645,0.65,279635.0
2012-02-06,0.652,0.652,0.647,0.65,130846.0
2012-02-07,0.645,0.654,0.645,0.65,301474.0
2012-02-08,0.65,0.654,0.647,0.654,134153.0
2012-02-09,0.654,0.663,0.654,0.661,251214.0
2012-02-10,0.663,0.67,0.661,0.661,346594.0
2012-02-13,0.659,0.665,0.659,0.661,28731.0
2012-02-14,0.661,0.665,0.656,0.663,52561.0
2012-02-15,0.668,0.668,0.65,0.659,156808.0
2012-02-16,0.647,0.654,0.647,0.654,59599.0
2012-02-17,0.65,0.654,0.647,0.654,68285.0
2012-02-20,0.663,0.674,0.654,0.656,259533.0
2012-02-21,0.656,0.668,0.656,0.661,152642.0
2012-02-22,0.652,0.665,0.652,0.656,249740.0
2012-02-23,0.652,0.665,0.65,0.661,72426.0
2012-02-24,0.661,0.661,0.65,0.654,125578.0
2012-02-27,0.663,0.67,0.656,0.661,118696.0
2012-02-28,0.656,0.668,0.654,0.663,202021.0
2012-02-29,0.663,0.663,0.656,0.659,84085.0
2012-03-01,0.659,0.663,0.654,0.659,440287.0
2012-03-02,0.656,0.668,0.656,0.668,612496.0
2012-03-05,0.675,0.691,0.673,0.677,126062.0
2012-03-06,0.677,0.68,0.673,0.673,161745.0
2012-03-07,0.668,0.677,0.663,0.668,236266.0
2012-03-08,0.666,0.67,0.659,0.663,64302.0
2012-03-09,0.663,0.663,0.659,0.661,93979.0
2012-03-12,0.668,0.677,0.663,0.677,115893.0
2012-03-13,0.668,0.675,0.668,0.67,89923.0
2012-03-14,0.67,0.677,0.67,0.675,107128.0
2012-03-15,0.675,0.677,0.659,0.659,208914.0
2012-03-16,0.668,0.675,0.663,0.668,198587.0
2012-03-19,0.668,0.668,0.659,0.663,156586.0
2012-03-20,0.663,0.675,0.663,0.67,136632.0
2012-03-21,0.668,0.673,0.668,0.673,152146.0
2012-03-22,0.673,0.682,0.67,0.682,143468.0
2012-03-23,0.677,0.68,0.67,0.68,92835.0
2012-03-26,0.675,0.684,0.673,0.684,60102.0
2012-03-27,0.677,0.684,0.677,0.684,65985.0
2012-03-28,0.684,0.687,0.677,0.684,104118.0
2012-03-29,0.684,0.687,0.68,0.687,61717.0
2012-03-30,0.68,0.694,0.68,0.694,85768.0
2012-04-02,0.694,0.705,0.691,0.705,343392.0
2012-04-03,0.705,0.726,0.703,0.726,219396.0
2012-04-04,0.71,0.733,0.708,0.729,390427.0
2012-04-05,0.733,0.745,0.729,0.733,123031.0
2012-04-10,0.733,0.738,0.708,0.726,138319.0
2012-04-11,0.719,0.729,0.705,0.708,185835.0
2012-04-12,0.705,0.724,0.703,0.715,105992.0
2012-04-13,0.712,0.712,0.701,0.701,79065.0
2012-04-16,0.696,0.717,0.696,0.71,197194.0
2012-04-17,0.708,0.717,0.696,0.71,64395.0
2012-04-18,0.71,0.715,0.708,0.712,95125.0
2012-04-19,0.712,0.719,0.71,0.715,160206.0
2012-04-20,0.715,0.722,0.715,0.719,35400.0
2012-04-23,0.719,0.729,0.719,0.722,79482.0
2012-04-24,0.715,0.733,0.715,0.731,63598.0
2012-04-26,0.733,0.759,0.726,0.757,290074.0
2012-04-27,0.766,0.796,0.766,0.766,237283.0
2012-04-30,0.768,0.775,0.757,0.766,226277.0
2012-05-01,0.771,0.796,0.771,0.782,276987.0
2012-05-02,0.782,0.782,0.766,0.766,170559.0
2012-05-03,0.766,0.773,0.752,0.752,215661.0
2012-05-04,0.752,0.761,0.752,0.752,116875.0
2012-05-07,0.747,0.754,0.731,0.743,134737.0
2012-05-08,0.736,0.747,0.724,0.736,224211.0
2012-05-09,0.729,0.733,0.724,0.726,85217.0
2012-05-10,0.729,0.736,0.729,0.733,192494.0
2012-05-11,0.729,0.733,0.729,0.729,90142.0
2012-05-14,0.729,0.736,0.724,0.733,135055.0
2012-05-15,0.733,0.736,0.729,0.731,155998.0
2012-05-16,0.731,0.733,0.719,0.719,912098.0
2012-05-17,0.719,0.747,0.717,0.722,145191.0
2012-05-18,0.724,0.733,0.703,0.715,196704.0
2012-05-21,0.717,0.724,0.705,0.715,195755.0
2012-05-22,0.715,0.743,0.715,0.724,125271.0
2012-05-23,0.724,0.724,0.712,0.712,710.0
2012-05-24,0.708,0.715,0.701,0.71,89728.0
2012-05-25,0.712,0.745,0.712,0.717,166414.0
2012-05-28,0.715,0.724,0.71,0.722,98731.0
2012-05-29,0.715,0.717,0.715,0.717,9800.0
2012-05-30,0.719,0.729,0.717,0.726,97436.0
2012-05-31,0.726,0.731,0.724,0.731,95499.0
2012-06-01,0.729,0.731,0.719,0.722,105694.0
2012-06-04,0.719,0.726,0.71,0.722,98795.0
2012-06-05,0.722,0.731,0.722,0.731,16178.0
2012-06-06,0.738,0.743,0.729,0.736,57581.0
2012-06-07,0.736,0.736,0.729,0.729,18116.0
2012-06-08,0.738,0.738,0.729,0.729,1020.0
2012-06-12,0.717,0.717,0.717,0.717,3739.0
2012-06-13,0.717,0.717,0.712,0.712,10002.0
2012-06-14,0.715,0.717,0.715,0.717,76806.0
2012-06-15,0.715,0.724,0.696,0.696,672837.0
2012-06-18,0.71,0.726,0.71,0.726,2906.0
2012-06-19,0.724,0.726,0.717,0.719,274714.0
2012-06-20,0.722,0.722,0.703,0.703,120104.0
2012-06-21,0.71,0.71,0.696,0.696,56372.0
2012-06-22,0.696,0.701,0.689,0.696,558821.0
2012-06-25,0.701,0.701,0.687,0.687,375388.0
2012-06-26,0.687,0.687,0.67,0.677,479484.0
2012-06-27,0.677,0.687,0.677,0.687,8202.0
2012-06-28,0.687,0.701,0.682,0.694,106421.0
2012-06-29,0.687,0.705,0.687,0.698,138005.0
2012-07-02,0.698,0.705,0.698,0.705,2666.0
2012-07-03,0.694,0.698,0.691,0.696,148579.0
2012-07-04,0.696,0.705,0.691,0.701,191978.0
2012-07-05,0.696,0.705,0.689,0.698,358955.0
2012-07-06,0.698,0.698,0.691,0.696,171732.0
2012-07-09,0.691,0.696,0.691,0.696,6800.0
2012-07-10,0.691,0.696,0.682,0.682,147563.0
2012-07-11,0.687,0.691,0.682,0.684,78291.0
2012-07-12,0.682,0.696,0.682,0.696,89128.0
2012-07-13,0.684,0.701,0.684,0.701,67329.0
2012-07-16,0.701,0.724,0.701,0.724,341642.0
2012-07-17,0.722,0.724,0.708,0.717,284695.0
2012-07-18,0.715,0.719,0.715,0.719,13020.0
2012-07-19,0.719,0.736,0.719,0.729,164870.0
2012-07-20,0.733,0.743,0.733,0.738,297049.0
2012-07-23,0.736,0.747,0.733,0.74,101318.0
2012-07-24,0.745,0.745,0.736,0.736,89433.0
2012-07-25,0.738,0.747,0.738,0.747,10800.0
2012-07-26,0.75,0.761,0.75,0.761,2800.0
2012-07-27,0.766,0.766,0.745,0.745,178567.0
2012-07-30,0.745,0.757,0.719,0.729,309995.0
2012-07-31,0.726,0.747,0.719,0.733,219764.0
2012-08-01,0.743,0.743,0.743,0.743,15292.0
2012-08-02,0.752,0.752,0.747,0.752,18037.0
2012-08-03,0.75,0.764,0.75,0.764,150760.0
2012-08-06,0.771,0.771,0.771,0.771,52224.0
2012-08-07,0.771,0.775,0.766,0.768,397229.0
2012-08-08,0.768,0.785,0.768,0.782,214954.0
2012-08-09,0.771,0.78,0.747,0.759,224236.0
2012-08-10,0.761,0.778,0.761,0.761,133274.0
2012-08-13,0.759,0.771,0.759,0.766,11810.0
2012-08-14,0.771,0.771,0.766,0.768,29685.0
2012-08-15,0.766,0.771,0.757,0.757,47129.0
2012-08-16,0.761,0.771,0.759,0.771,101167.0
2012-08-17,0.771,0.771,0.766,0.766,6913.0
2012-08-20,0.766,0.771,0.757,0.757,467901.0
2012-08-21,0.752,0.764,0.752,0.764,5442.0
2012-08-22,0.764,0.766,0.764,0.764,45525.0
2012-08-23,0.759,0.766,0.759,0.764,189643.0
2012-08-24,0.759,0.761,0.759,0.761,2108.0
2012-08-27,0.761,0.764,0.752,0.752,264293.0
2012-08-28,0.752,0.761,0.752,0.757,153219.0
2012-08-29,0.754,0.759,0.75,0.759,686128.0
2012-08-30,0.757,0.761,0.752,0.761,239888.0
2012-08-31,0.761,0.771,0.758,0.768,499957.0
2012-09-03,0.771,0.781,0.754,0.781,156254.0
2012-09-04,0.781,0.781,0.771,0.771,3610.0
2012-09-05,0.771,0.781,0.764,0.771,127080.0
2012-09-06,0.776,0.791,0.776,0.791,21094.0
2012-09-07,0.796,0.796,0.791,0.793,25413.0
2012-09-10,0.791,0.796,0.791,0.796,2170.0
2012-09-11,0.788,0.798,0.788,0.798,163679.0
2012-09-12,0.791,0.793,0.791,0.793,15864.0
2012-09-13,0.796,0.796,0.796,0.796,360.0
2012-09-14,0.796,0.806,0.796,0.806,2632.0
2012-09-17,0.806,0.806,0.796,0.796,43824.0
2012-09-18,0.796,0.813,0.796,0.813,225973.0
2012-09-19,0.813,0.813,0.813,0.813,32526.0
2012-09-20,0.81,0.815,0.81,0.815,18562.0
2012-09-21,0.81,0.81,0.81,0.81,8534.0
2012-09-24,0.81,0.815,0.81,0.815,15426.0
2012-09-25,0.81,0.82,0.806,0.82,198031.0
2012-09-26,0.82,0.82,0.815,0.815,20470.0
2012-09-27,0.813,0.825,0.81,0.82,123176.0
2012-09-28,0.82,0.83,0.82,0.83,11672.0
2012-10-01,0.82,0.83,0.82,0.825,32326.0
2012-10-02,0.82,0.825,0.81,0.815,174206.0
2012-10-03,0.82,0.84,0.818,0.83,303040.0
2012-10-04,0.835,0.84,0.823,0.83,197971.0
2012-10-05,0.83,0.832,0.83,0.832,9144.0
2012-10-08,0.832,0.84,0.823,0.825,149261.0
2012-10-09,0.83,0.83,0.83,0.83,9940.0
2012-10-10,0.835,0.845,0.835,0.845,37956.0
2012-10-11,0.849,0.869,0.849,0.869,17068.0
2012-10-12,0.874,0.874,0.869,0.869,35652.0
2012-10-15,0.879,0.886,0.869,0.879,181046.0
2012-10-16,0.879,0.879,0.874,0.874,48208.0
2012-10-17,0.869,0.884,0.869,0.879,212500.0
2012-10-18,0.886,0.886,0.886,0.886,49342.0
2012-10-19,0.886,0.889,0.879,0.881,183499.0
2012-10-22,0.881,0.881,0.867,0.874,212357.0
2012-10-23,0.871,0.884,0.867,0.874,380690.0
2012-10-24,0.869,0.874,0.869,0.874,8822.0
2012-10-25,0.874,0.874,0.869,0.869,6402.0
2012-10-26,0.881,0.881,0.876,0.876,12554.0
2012-10-29,0.874,0.881,0.869,0.874,117661.0
2012-10-30,0.869,0.884,0.869,0.884,155790.0
2012-10-31,0.879,0.893,0.869,0.884,120657.0
2012-11-01,0.884,0.896,0.879,0.884,150367.0
2012-11-02,0.903,0.94,0.903,0.94,82524.0
2012-11-05,0.93,0.964,0.93,0.959,258358.0
2012-11-06,0.962,0.969,0.937,0.967,100732.0
2012-11-07,0.942,0.952,0.923,0.952,13281.0
2012-11-08,0.942,0.945,0.928,0.932,386.0
2012-11-09,0.928,0.94,0.928,0.94,23000.0
2012-11-12,0.94,0.954,0.935,0.95,108343.0
2012-11-13,0.95,0.954,0.942,0.942,2156303.0
2012-11-14,0.942,0.954,0.937,0.95,315130.0
2012-11-15,0.94,0.95,0.928,0.932,260766.0
2012-11-16,0.93,0.952,0.93,0.945,238737.0
2012-11-19,0.947,0.972,0.945,0.967,322129.0
2012-11-20,0.967,0.967,0.952,0.957,173201.0
2012-11-21,0.957,0.967,0.957,0.957,123663.0
2012-11-22,0.954,0.957,0.952,0.957,109038.0
2012-11-23,0.954,0.967,0.954,0.967,146664.0
2012-11-26,0.967,0.974,0.957,0.972,167884.0
2012-11-27,0.967,0.976,0.967,0.976,511622.0
2012-11-28,0.967,1.02,0.967,1.015,170843.0
2012-11-29,1.015,1.035,0.986,1.001,403911.0
2012-11-30,1.001,1.015,0.976,0.986,176652.0
2012-12-03,0.986,1.02,0.986,0.991,203647.0
2012-12-04,0.991,0.996,0.967,0.976,374550.0
2012-12-05,0.976,0.981,0.962,0.976,242730.0
2012-12-06,0.967,0.974,0.954,0.962,216791.0
2012-12-07,0.954,0.976,0.952,0.964,196838.0
2012-12-10,0.952,0.974,0.952,0.972,112703.0
2012-12-11,0.976,1.001,0.972,0.986,178155.0
2012-12-12,1.001,1.035,1.001,1.02,282225.0
2012-12-13,1.03,1.03,1.015,1.015,108162.0
2012-12-14,1.015,1.015,0.996,1.011,498398.0
2012-12-17,1.011,1.011,0.991,0.996,97176.0
2012-12-18,0.991,1.001,0.991,1.001,155750.0
2012-12-19,0.996,1.006,0.981,0.991,247391.0
2012-12-20,0.991,0.991,0.991,0.991,11200.0
2012-12-21,0.996,1.006,0.981,1.001,233228.0
2012-12-24,0.996,1.006,0.976,0.981,125127.0
2012-12-27,0.986,1.001,0.986,1.001,18762.0
2012-12-28,1.001,1.001,0.986,1.001,126693.0
2012-12-31,0.986,0.991,0.981,0.981,117851.0
2013-01-02,0.981,1.015,0.981,1.006,195630.0
2013-01-03,1.001,1.015,0.981,0.986,435842.0
2013-01-04,0.986,0.986,0.986,0.986,11376.0
2013-01-07,0.991,0.991,0.986,0.991,17100.0
2013-01-08,0.986,0.996,0.986,0.996,122476.0
2013-01-09,0.986,1.001,0.986,1.001,121550.0
2013-01-10,1.001,1.015,1.001,1.011,93754.0
2013-01-11,1.015,1.025,1.011,1.015,216256.0
2013-01-14,1.025,1.035,1.015,1.03,199743.0
2013-01-15,1.03,1.04,0.996,1.011,391952.0
2013-01-16,1.015,1.04,1.006,1.04,185270.0
2013-01-17,1.025,1.04,1.011,1.02,199655.0
2013-01-18,1.015,1.055,1.015,1.055,193014.0
2013-01-21,1.055,1.074,1.055,1.074,8400.0
2013-01-22,1.074,1.084,1.064,1.069,145611.0
2013-01-23,1.074,1.098,1.069,1.098,200602.0
2013-01-24,1.103,1.123,1.064,1.074,378370.0
2013-01-25,1.079,1.079,1.055,1.055,206579.0
2013-01-29,1.074,1.084,1.059,1.064,373191.0
2013-01-30,1.064,1.079,1.059,1.064,286895.0
2013-01-31,1.064,1.079,1.059,1.069,319878.0
2013-02-01,1.059,1.074,1.059,1.074,43847.0
2013-02-04,1.084,1.118,1.084,1.094,251821.0
2013-02-05,1.079,1.113,1.079,1.113,215555.0
2013-02-06,1.103,1.108,1.084,1.089,183329.0
2013-02-07,1.089,1.108,1.084,1.094,141447.0
2013-02-08,1.103,1.113,1.094,1.098,151183.0
2013-02-11,1.098,1.108,1.084,1.098,331146.0
2013-02-12,1.098,1.098,1.084,1.089,223581.0
2013-02-13,1.094,1.106,1.094,1.098,378982.0
2013-02-14,1.094,1.108,1.094,1.098,305476.0
2013-02-15,1.098,1.108,1.094,1.108,492763.0
2013-02-18,1.089,1.098,1.03,1.098,1108675.0
2013-02-19,1.089,1.108,1.079,1.089,389561.0
2013-02-20,1.089,1.094,1.084,1.094,207104.0
2013-02-21,1.094,1.094,1.084,1.089,184285.0
2013-02-22,1.084,1.089,1.079,1.089,218801.0
2013-02-25,1.089,1.103,1.079,1.094,371549.0
2013-02-26,1.094,1.098,1.089,1.098,4667.0
2013-02-27,1.084,1.089,1.011,1.074,675271.0
2013-02-28,1.079,1.079,1.074,1.079,38948.0
2013-03-01,1.163,1.198,1.132,1.138,3657635.0
2013-03-04,1.179,1.184,1.148,1.153,947421.0
2013-03-05,1.173,1.184,1.163,1.163,931054.0
2013-03-06,1.179,1.189,1.168,1.168,765052.0
2013-03-07,1.168,1.173,1.158,1.168,503583.0
2013-03-08,1.168,1.168,1.153,1.158,388427.0
2013-03-11,1.153,1.163,1.143,1.148,340779.0
2013-03-12,1.158,1.158,1.138,1.143,448733.0
2013-03-13,1.143,1.153,1.123,1.128,367884.0
2013-03-14,1.133,1.133,1.118,1.123,175352.0
2013-03-15,1.133,1.163,1.128,1.143,888207.0
2013-03-18,1.148,1.153,1.138,1.138,439581.0
2013-03-19,1.143,1.158,1.138,1.148,454145.0
2013-03-20,1.143,1.148,1.133,1.133,269659.0
2013-03-21,1.133,1.143,1.128,1.143,158502.0
2013-03-22,1.143,1.143,1.123,1.133,168760.0
2013-03-25,1.128,1.133,1.123,1.133,166450.0
2013-03-26,1.133,1.133,1.113,1.123,299902.0
2013-03-27,1.123,1.133,1.113,1.128,211065.0
2013-03-28,1.128,1.148,1.128,1.143,261402.0
2013-04-02,1.143,1.148,1.133,1.148,240544.0
2013-04-03,1.143,1.148,1.133,1.143,483278.0
2013-04-04,1.133,1.133,1.118,1.133,142672.0
2013-04-05,1.133,1.138,1.128,1.133,102315.0
2013-04-08,1.123,1.128,1.118,1.123,238631.0
2013-04-09,1.123,1.133,1.113,1.113,314088.0
2013-04-10,1.118,1.128,1.108,1.113,257996.0
2013-04-11,1.113,1.123,1.108,1.118,268487.0
2013-04-12,1.118,1.133,1.118,1.133,268242.0
2013-04-15,1.133,1.133,1.123,1.133,390950.0
2013-04-16,1.133,1.133,1.113,1.128,272781.0
2013-04-17,1.128,1.128,1.113,1.128,74475.0
2013-04-18,1.118,1.123,1.108,1.123,197876.0
2013-04-19,1.118,1.128,1.113,1.123,442804.0
2013-04-22,1.123,1.128,1.113,1.118,462899.0
2013-04-23,1.118,1.123,1.113,1.113,478866.0
2013-04-24,1.118,1.128,1.108,1.128,434386.0
2013-04-26,1.133,1.133,1.118,1.133,293178.0
2013-04-29,1.133,1.158,1.118,1.158,441015.0
2013-04-30,1.173,1.199,1.163,1.184,451804.0
2013-05-01,1.173,1.179,1.163,1.173,1015719.0
2013-05-02,1.173,1.179,1.153,1.173,277945.0
2013-05-03,1.179,1.179,1.153,1.158,173850.0
2013-05-06,1.173,1.179,1.163,1.173,264337.0
2013-05-07,1.173,1.173,1.153,1.153,138898.0
2013-05-08,1.158,1.168,1.148,1.168,203342.0
2013-05-09,1.168,1.173,1.158,1.158,106943.0
2013-05-10,1.168,1.179,1.158,1.173,367057.0
2013-05-13,1.184,1.189,1.173,1.189,323435.0
2013-05-14,1.184,1.216,1.179,1.199,17397.0
2013-05-15,1.199,1.229,1.199,1.204,16607.0
2013-05-16,1.199,1.199,1.184,1.194,14476.0
2013-05-17,1.194,1.199,1.189,1.199,10425.0
2013-05-20,1.194,1.204,1.184,1.204,24450.0
2013-05-21,1.199,1.204,1.189,1.194,535459.0
2013-05-22,1.194,1.199,1.184,1.184,615914.0
2013-05-23,1.179,1.181,1.168,1.179,38859.0
2013-05-24,1.168,1.168,1.133,1.153,25720.0
2013-05-27,1.133,1.138,1.113,1.133,45506.0
2013-05-28,1.133,1.148,1.128,1.148,22644.0
2013-05-29,1.148,1.168,1.143,1.158,24424.0
2013-05-30,1.158,1.158,1.138,1.148,17544.0
2013-05-31,1.158,1.158,1.133,1.138,217848.0
2013-06-03,1.123,1.153,1.118,1.153,7623.0
2013-06-04,1.143,1.158,1.128,1.158,28973.0
2013-06-05,1.148,1.153,1.123,1.148,230949.0
2013-06-06,1.138,1.138,1.128,1.133,34631.0
2013-06-07,1.128,1.133,1.118,1.128,237917.0
2013-06-11,1.128,1.158,1.128,1.158,49093.0
2013-06-12,1.138,1.148,1.113,1.148,309812.0
2013-06-13,1.118,1.123,1.108,1.108,113164.0
2013-06-14,1.108,1.133,1.108,1.128,115609.0
2013-06-17,1.108,1.108,1.038,1.068,163686.0
2013-06-18,1.058,1.063,1.032,1.058,114647.0
2013-06-19,1.063,1.078,1.053,1.078,59289.0
2013-06-20,1.073,1.073,1.058,1.058,111361.0
2013-06-21,1.058,1.108,1.038,1.103,609588.0
2013-06-24,1.098,1.108,1.068,1.078,431556.0
2013-06-25,1.078,1.078,1.058,1.058,152657.0
2013-06-26,1.043,1.058,1.038,1.058,119976.0
2013-06-27,1.058,1.093,1.058,1.078,20020.0
2013-06-28,1.093,1.093,1.058,1.073,173180.0
2013-07-01,1.058,1.068,1.048,1.063,26526.0
2013-07-02,1.088,1.088,1.058,1.073,72812.0
2013-07-03,1.078,1.088,1.073,1.078,268714.0
2013-07-04,1.088,1.09,1.078,1.083,163297.0
2013-07-05,1.088,1.093,1.068,1.093,39734.0
2013-07-08,1.098,1.098,1.058,1.078,519352.0
2013-07-09,1.083,1.083,1.063,1.068,189458.0
2013-07-10,1.063,1.068,1.043,1.043,421855.0
2013-07-11,1.043,1.053,1.027,1.038,503688.0
2013-07-12,1.048,1.073,1.043,1.063,362130.0
2013-07-15,1.068,1.088,1.068,1.073,172767.0
2013-07-16,1.073,1.083,1.073,1.073,201219.0
2013-07-17,1.083,1.093,1.073,1.093,238542.0
2013-07-18,1.093,1.093,1.078,1.083,121925.0
2013-07-19,1.093,1.098,1.078,1.078,112408.0
2013-07-22,1.083,1.108,1.073,1.103,237870.0
2013-07-23,1.103,1.108,1.093,1.103,313341.0
2013-07-24,1.108,1.118,1.103,1.108,137099.0
2013-07-25,1.118,1.133,1.098,1.133,286897.0
2013-07-26,1.133,1.143,1.118,1.118,224441.0
2013-07-29,1.118,1.133,1.113,1.123,122145.0
2013-07-30,1.123,1.138,1.118,1.123,191558.0
2013-07-31,1.133,1.138,1.123,1.123,140455.0
2013-08-01,1.123,1.168,1.123,1.158,40549.0
2013-08-02,1.158,1.168,1.153,1.153,132719.0
2013-08-05,1.153,1.153,1.128,1.133,100797.0
2013-08-06,1.138,1.138,1.113,1.118,169640.0
2013-08-07,1.113,1.118,1.083,1.098,453728.0
2013-08-08,1.088,1.118,1.088,1.088,206721.0
2013-08-09,1.088,1.108,1.088,1.103,297048.0
2013-08-12,1.098,1.128,1.098,1.123,116610.0
2013-08-13,1.123,1.133,1.113,1.123,89764.0
2013-08-14,1.113,1.123,1.108,1.108,227205.0
2013-08-15,1.108,1.118,1.098,1.103,195258.0
2013-08-16,1.098,1.106,1.088,1.088,219143.0
2013-08-19,1.088,1.113,1.088,1.108,372739.0
2013-08-20,1.098,1.103,1.073,1.083,440495.0
2013-08-21,1.083,1.093,1.068,1.073,297068.0
2013-08-22,1.068,1.078,1.053,1.078,456772.0
2013-08-23,1.073,1.078,1.063,1.073,360315.0
2013-08-26,1.073,1.098,1.068,1.068,605756.0
2013-08-27,1.073,1.088,1.068,1.088,448621.0
2013-08-28,1.083,1.093,1.068,1.083,416635.0
2013-08-29,1.083,1.088,1.068,1.073,286182.0
2013-08-30,1.073,1.078,1.068,1.073,46778.0
2013-09-02,1.073,1.088,1.063,1.083,604475.0
2013-09-03,1.078,1.088,1.07,1.078,126686.0
2013-09-04,1.073,1.083,1.073,1.078,221571.0
2013-09-05,1.084,1.099,1.079,1.084,286601.0
2013-09-06,1.089,1.094,1.084,1.089,334667.0
2013-09-09,1.094,1.115,1.094,1.094,57282.0
2013-09-10,1.11,1.115,1.105,1.115,33632.0
2013-09-11,1.12,1.133,1.11,1.12,346189.0
2013-09-12,1.125,1.131,1.11,1.125,121994.0
2013-09-13,1.131,1.136,1.099,1.099,89681.0
2013-09-16,1.105,1.11,1.094,1.094,92766.0
2013-09-17,1.105,1.12,1.094,1.12,189521.0
2013-09-18,1.115,1.115,1.105,1.105,120895.0
2013-09-19,1.115,1.12,1.11,1.11,353807.0
2013-09-20,1.11,1.115,1.105,1.11,150955.0
2013-09-23,1.11,1.12,1.107,1.11,39382.0
2013-09-24,1.115,1.115,1.11,1.11,102998.0
2013-09-25,1.11,1.115,1.11,1.11,172603.0
2013-09-26,1.11,1.133,1.11,1.125,37255.0
2013-09-27,1.131,1.146,1.131,1.136,33186.0
2013-09-30,1.136,1.141,1.125,1.131,86792.0
2013-10-01,1.125,1.125,1.12,1.12,69254.0
2013-10-02,1.12,1.125,1.115,1.12,165602.0
2013-10-03,1.12,1.151,1.12,1.151,47468.0
2013-10-04,1.141,1.146,1.136,1.136,48617.0
2013-10-07,1.136,1.136,1.125,1.125,25292.0
2013-10-08,1.125,1.131,1.115,1.115,67831.0
2013-10-09,1.115,1.136,1.115,1.136,79583.0
2013-10-10,1.125,1.144,1.125,1.136,47874.0
2013-10-11,1.146,1.151,1.141,1.141,285136.0
2013-10-14,1.146,1.157,1.141,1.141,288199.0
2013-10-15,1.141,1.157,1.141,1.146,142029.0
2013-10-16,1.146,1.154,1.141,1.146,61668.0
2013-10-17,1.151,1.162,1.141,1.157,475793.0
2013-10-18,1.157,1.178,1.151,1.167,166918.0
2013-10-21,1.172,1.188,1.172,1.172,95678.0
2013-10-22,1.172,1.198,1.172,1.188,61573.0
2013-10-23,1.193,1.198,1.188,1.198,204488.0
2013-10-24,1.198,1.224,1.198,1.219,412927.0
2013-10-25,1.224,1.266,1.224,1.256,651999.0
2013-10-28,1.271,1.282,1.266,1.277,916128.0
2013-10-29,1.277,1.287,1.271,1.277,634656.0
2013-10-30,1.271,1.277,1.261,1.261,363964.0
2013-10-31,1.261,1.261,1.224,1.25,312336.0
2013-11-01,1.245,1.271,1.24,1.256,249663.0
2013-11-04,1.256,1.261,1.219,1.24,286718.0
2013-11-05,1.224,1.25,1.224,1.235,204942.0
2013-11-06,1.245,1.256,1.23,1.24,529249.0
2013-11-07,1.24,1.256,1.235,1.25,286443.0
2013-11-08,1.235,1.277,1.235,1.266,254038.0
2013-11-11,1.266,1.282,1.261,1.271,341373.0
2013-11-12,1.266,1.271,1.261,1.266,329384.0
2013-11-13,1.266,1.277,1.261,1.261,252635.0
2013-11-14,1.277,1.313,1.271,1.313,864699.0
2013-11-15,1.308,1.318,1.292,1.303,327521.0
2013-11-18,1.344,1.355,1.323,1.323,829874.0
2013-11-19,1.329,1.339,1.318,1.318,479812.0
2013-11-20,1.318,1.329,1.303,1.303,274156.0
2013-11-21,1.292,1.318,1.282,1.308,237170.0
2013-11-22,1.318,1.334,1.313,1.313,276072.0
2013-11-25,1.313,1.334,1.313,1.313,257216.0
2013-11-26,1.313,1.313,1.292,1.292,241665.0
2013-11-27,1.292,1.308,1.287,1.308,211101.0
2013-11-28,1.303,1.308,1.277,1.277,237239.0
2013-11-29,1.277,1.287,1.256,1.277,220124.0
2013-12-02,1.266,1.287,1.235,1.271,231306.0
2013-12-03,1.256,1.269,1.245,1.25,193145.0
2013-12-04,1.25,1.269,1.24,1.25,172890.0
2013-12-05,1.261,1.266,1.245,1.256,152949.0
2013-12-06,1.256,1.261,1.25,1.256,188376.0
2013-12-09,1.261,1.266,1.25,1.256,268804.0
2013-12-10,1.256,1.266,1.245,1.256,550690.0
2013-12-11,1.24,1.282,1.235,1.25,422421.0
2013-12-12,1.25,1.261,1.245,1.25,199659.0
2013-12-13,1.245,1.256,1.224,1.25,228190.0
2013-12-16,1.25,1.303,1.245,1.256,148208.0
2013-12-17,1.245,1.261,1.245,1.25,131623.0
2013-12-18,1.25,1.266,1.224,1.256,274840.0
2013-12-19,1.261,1.284,1.25,1.277,193935.0
2013-12-20,1.277,1.282,1.261,1.271,128621.0
2013-12-23,1.282,1.303,1.277,1.303,148675.0
2013-12-24,1.308,1.339,1.308,1.323,193956.0
2013-12-27,1.334,1.407,1.334,1.381,243491.0
2013-12-30,1.376,1.417,1.376,1.407,208288.0
2013-12-31,1.407,1.422,1.391,1.422,110709.0
2014-01-02,1.417,1.422,1.386,1.407,201369.0
2014-01-03,1.396,1.402,1.376,1.391,172427.0
2014-01-06,1.391,1.422,1.381,1.396,178575.0
2014-01-07,1.407,1.407,1.36,1.376,184347.0
2014-01-08,1.365,1.381,1.36,1.376,185241.0
2014-01-09,1.37,1.422,1.36,1.417,447537.0
2014-01-10,1.417,1.417,1.391,1.396,186813.0
2014-01-13,1.381,1.407,1.365,1.407,120306.0
2014-01-14,1.386,1.402,1.37,1.37,313242.0
2014-01-15,1.386,1.402,1.365,1.365,224776.0
2014-01-16,1.37,1.407,1.37,1.396,231288.0
2014-01-17,1.381,1.386,1.36,1.36,233008.0
2014-01-20,1.36,1.365,1.344,1.344,183866.0
2014-01-21,1.344,1.355,1.303,1.303,383299.0
2014-01-22,1.303,1.334,1.303,1.308,226524.0
2014-01-23,1.308,1.344,1.292,1.323,339467.0
2014-01-24,1.323,1.334,1.308,1.329,115462.0
2014-01-28,1.297,1.318,1.282,1.303,189434.0
2014-01-29,1.303,1.329,1.303,1.308,178162.0
2014-01-30,1.308,1.344,1.308,1.334,171816.0
2014-01-31,1.349,1.355,1.318,1.318,146592.0
2014-02-03,1.318,1.344,1.318,1.323,65807.0
2014-02-04,1.323,1.334,1.297,1.313,256045.0
2014-02-05,1.303,1.313,1.303,1.303,81716.0
2014-02-06,1.303,1.323,1.292,1.313,186974.0
2014-02-07,1.318,1.334,1.297,1.297,129294.0
2014-02-10,1.308,1.323,1.303,1.323,93591.0
2014-02-11,1.323,1.329,1.308,1.313,93682.0
2014-02-12,1.313,1.329,1.308,1.318,230507.0
2014-02-13,1.313,1.329,1.313,1.323,161317.0
2014-02-14,1.313,1.329,1.313,1.323,174316.0
2014-02-17,1.323,1.334,1.318,1.329,221478.0
2014-02-18,1.323,1.339,1.323,1.334,238230.0
2014-02-19,1.329,1.349,1.329,1.329,350362.0
2014-02-20,1.329,1.349,1.329,1.339,315103.0
2014-02-21,1.339,1.344,1.329,1.344,320998.0
2014-02-24,1.36,1.37,1.334,1.334,571571.0
2014-02-25,1.349,1.36,1.334,1.334,1332359.0
2014-02-26,1.339,1.36,1.334,1.334,1812101.0
2014-02-27,1.339,1.376,1.339,1.36,957651.0
2014-02-28,1.355,1.382,1.355,1.355,1100071.0
2014-03-03,1.395,1.4,1.347,1.379,1244071.0
2014-03-04,1.379,1.416,1.379,1.395,1206738.0
2014-03-05,1.39,1.449,1.39,1.422,1514095.0
2014-03-06,1.411,1.438,1.411,1.438,1070144.0
2014-03-07,1.438,1.443,1.427,1.438,644876.0
2014-03-10,1.422,1.438,1.422,1.422,489125.0
2014-03-11,1.427,1.438,1.427,1.438,914915.0
2014-03-12,1.432,1.443,1.427,1.432,845101.0
2014-03-13,1.432,1.443,1.432,1.438,628887.0
2014-03-14,1.443,1.443,1.432,1.443,240290.0
2014-03-17,1.443,1.449,1.432,1.443,822502.0
2014-03-18,1.438,1.443,1.438,1.443,835521.0
2014-03-19,1.438,1.449,1.438,1.449,689802.0
2014-03-20,1.443,1.502,1.443,1.475,1209244.0
2014-03-21,1.486,1.534,1.475,1.502,4091741.0
2014-03-24,1.529,1.534,1.513,1.529,438196.0
2014-03-25,1.513,1.529,1.508,1.524,245896.0
2014-03-26,1.529,1.529,1.513,1.524,550379.0
2014-03-27,1.524,1.524,1.513,1.518,407674.0
2014-03-28,1.524,1.524,1.513,1.518,302085.0
2014-03-31,1.518,1.524,1.502,1.502,497320.0
2014-04-01,1.513,1.529,1.502,1.502,700236.0
2014-04-02,1.508,1.518,1.502,1.508,352878.0
2014-04-03,1.508,1.518,1.481,1.508,562000.0
2014-04-04,1.508,1.529,1.491,1.502,519584.0
2014-04-07,1.502,1.534,1.491,1.529,415383.0
2014-04-08,1.518,1.529,1.508,1.524,192257.0
2014-04-09,1.529,1.54,1.524,1.529,324047.0
2014-04-10,1.545,1.577,1.545,1.551,495116.0
2014-04-11,1.524,1.534,1.508,1.508,280809.0
2014-04-14,1.502,1.529,1.449,1.529,483207.0
2014-04-15,1.529,1.529,1.454,1.454,323453.0
2014-04-16,1.459,1.502,1.459,1.486,319357.0
2014-04-17,1.486,1.513,1.475,1.502,357281.0
2014-04-22,1.491,1.502,1.475,1.497,178663.0
2014-04-23,1.497,1.502,1.47,1.475,325312.0
2014-04-24,1.475,1.486,1.465,1.475,285630.0
2014-04-28,1.47,1.486,1.465,1.47,372647.0
2014-04-29,1.47,1.486,1.459,1.459,293438.0
2014-04-30,1.459,1.481,1.459,1.475,353907.0
2014-05-01,1.47,1.497,1.465,1.486,368046.0
2014-05-02,1.491,1.54,1.489,1.524,379221.0
2014-05-05,1.518,1.583,1.518,1.567,384237.0
2014-05-06,1.577,1.61,1.569,1.583,386352.0
2014-05-07,1.583,1.588,1.545,1.572,422951.0
2014-05-08,1.583,1.583,1.551,1.577,326981.0
2014-05-09,1.572,1.599,1.561,1.599,268638.0
2014-05-12,1.61,1.658,1.604,1.631,373135.0
2014-05-13,1.631,1.636,1.599,1.62,916061.0
2014-05-14,1.62,1.62,1.593,1.615,279294.0
2014-05-15,1.604,1.626,1.599,1.615,464880.0
2014-05-16,1.61,1.62,1.577,1.588,510394.0
2014-05-19,1.604,1.615,1.583,1.593,744780.0
2014-05-20,1.593,1.626,1.583,1.61,371818.0
2014-05-21,1.61,1.62,1.591,1.593,338611.0
2014-05-22,1.61,1.615,1.604,1.61,236452.0
2014-05-23,1.615,1.615,1.604,1.615,426593.0
2014-05-26,1.615,1.652,1.607,1.636,597768.0
2014-05-27,1.636,1.711,1.631,1.69,425853.0
2014-05-28,1.679,1.701,1.674,1.685,434756.0
2014-05-29,1.685,1.706,1.674,1.69,324381.0
2014-05-30,1.679,1.701,1.679,1.685,294000.0
2014-06-02,1.69,1.701,1.679,1.679,393073.0
2014-06-03,1.69,1.695,1.679,1.69,198930.0
2014-06-04,1.69,1.722,1.685,1.706,495177.0
2014-06-05,1.706,1.72,1.701,1.711,414664.0
2014-06-06,1.717,1.738,1.69,1.728,388203.0
2014-06-10,1.728,1.77,1.728,1.744,340458.0
2014-06-11,1.738,1.77,1.738,1.754,277481.0
2014-06-12,1.744,1.765,1.722,1.744,317989.0
2014-06-13,1.728,1.757,1.711,1.722,271172.0
2014-06-16,1.717,1.717,1.679,1.701,290474.0
2014-06-17,1.722,1.765,1.711,1.765,623128.0
2014-06-18,1.76,1.813,1.754,1.787,481378.0
2014-06-19,1.77,1.808,1.583,1.636,1569436.0
2014-06-20,1.652,1.69,1.615,1.69,1075193.0
2014-06-23,1.695,1.717,1.658,1.669,434365.0
2014-06-24,1.669,1.685,1.652,1.663,439548.0
2014-06-25,1.658,1.69,1.652,1.685,275977.0
2014-06-26,1.679,1.722,1.679,1.717,241209.0
2014-06-27,1.717,1.77,1.711,1.77,504501.0
2014-06-30,1.77,1.77,1.744,1.749,309695.0
2014-07-01,1.744,1.749,1.658,1.663,517557.0
2014-07-02,1.669,1.733,1.663,1.695,249316.0
2014-07-03,1.717,1.738,1.69,1.722,229577.0
2014-07-04,1.722,1.728,1.695,1.695,239873.0
2014-07-07,1.706,1.728,1.69,1.695,312873.0
2014-07-08,1.695,1.706,1.666,1.669,285350.0
2014-07-09,1.669,1.69,1.669,1.69,151763.0
2014-07-10,1.69,1.69,1.652,1.674,314675.0
2014-07-11,1.669,1.69,1.652,1.685,206947.0
2014-07-14,1.674,1.679,1.663,1.663,183721.0
2014-07-15,1.663,1.685,1.658,1.674,184524.0
2014-07-16,1.674,1.69,1.674,1.674,153412.0
2014-07-17,1.674,1.69,1.669,1.669,260384.0
2014-07-18,1.658,1.663,1.636,1.642,285463.0
2014-07-21,1.636,1.647,1.615,1.62,436432.0
2014-07-22,1.62,1.658,1.618,1.636,299071.0
2014-07-23,1.636,1.669,1.631,1.647,196608.0
2014-07-24,1.652,1.663,1.636,1.652,452433.0
2014-07-25,1.663,1.679,1.647,1.647,413385.0
2014-07-28,1.642,1.679,1.636,1.674,458664.0
2014-07-29,1.663,1.733,1.658,1.711,722222.0
2014-07-30,1.733,1.76,1.722,1.744,360146.0
2014-07-31,1.733,1.76,1.728,1.744,367841.0
2014-08-01,1.717,1.76,1.717,1.754,374704.0
2014-08-04,1.76,1.76,1.744,1.76,311059.0
2014-08-05,1.76,1.76,1.744,1.754,368690.0
2014-08-06,1.744,1.76,1.744,1.754,304059.0
2014-08-07,1.744,1.754,1.722,1.722,260436.0
2014-08-08,1.738,1.738,1.695,1.701,207847.0
2014-08-11,1.744,1.744,1.706,1.706,186405.0
2014-08-12,1.706,1.744,1.693,1.717,214831.0
2014-08-13,1.714,1.749,1.695,1.749,259644.0
2014-08-14,1.733,1.754,1.722,1.722,317244.0
2014-08-15,1.717,1.733,1.711,1.717,226456.0
2014-08-18,1.728,1.749,1.711,1.728,344696.0
2014-08-19,1.711,1.744,1.701,1.738,386052.0
2014-08-20,1.728,1.76,1.728,1.754,215439.0
2014-08-21,1.754,1.776,1.749,1.76,315028.0
2014-08-22,1.765,1.776,1.76,1.77,223459.0
2014-08-25,1.792,1.808,1.77,1.77,779687.0
2014-08-26,1.787,1.808,1.76,1.76,742097.0
2014-08-27,1.765,1.776,1.754,1.76,418514.0
2014-08-28,1.76,1.851,1.76,1.829,519934.0
2014-08-29,1.824,1.851,1.819,1.819,348169.0
2014-09-01,1.84,1.851,1.819,1.819,369572.0
2014-09-02,1.819,1.883,1.819,1.878,487165.0
2014-09-03,1.878,1.905,1.856,1.862,708503.0
2014-09-04,1.856,1.862,1.819,1.851,577682.0
2014-09-05,1.846,1.872,1.819,1.829,993375.0
2014-09-08,1.835,1.851,1.792,1.803,785079.0
2014-09-09,1.791,1.814,1.791,1.803,400097.0
2014-09-10,1.832,1.832,1.723,1.792,1514984.0
2014-09-11,1.786,1.786,1.734,1.786,2730149.0
2014-09-12,1.786,1.792,1.631,1.729,2251052.0
2014-09-15,1.717,1.729,1.706,1.723,898577.0
2014-09-16,1.723,1.752,1.711,1.734,849693.0
2014-09-17,1.74,1.757,1.734,1.74,637266.0
2014-09-18,1.734,1.74,1.706,1.734,669664.0
2014-09-19,1.757,1.769,1.723,1.769,586505.0
2014-09-22,1.746,1.757,1.709,1.729,875114.0
2014-09-23,1.729,1.734,1.717,1.723,467845.0
2014-09-24,1.723,1.729,1.677,1.694,845220.0
2014-09-25,1.694,1.706,1.671,1.683,345819.0
2014-09-26,1.66,1.683,1.649,1.671,1031858.0
2014-09-29,1.654,1.666,1.631,1.631,1035635.0
2014-09-30,1.626,1.671,1.603,1.666,944555.0
2014-10-01,1.677,1.677,1.649,1.654,505274.0
2014-10-02,1.649,1.654,1.634,1.637,485457.0
2014-10-03,1.637,1.643,1.631,1.637,355615.0
2014-10-06,1.637,1.649,1.62,1.631,303173.0
2014-10-07,1.62,1.631,1.591,1.62,1105732.0
2014-10-08,1.62,1.62,1.591,1.597,612246.0
2014-10-09,1.597,1.626,1.597,1.603,291263.0
2014-10-10,1.603,1.654,1.591,1.614,389174.0
2014-10-13,1.614,1.626,1.574,1.591,424890.0
2014-10-14,1.591,1.643,1.591,1.643,372833.0
2014-10-15,1.643,1.683,1.637,1.671,652465.0
2014-10-16,1.649,1.654,1.62,1.637,292054.0
2014-10-17,1.631,1.643,1.62,1.626,312196.0
2014-10-20,1.654,1.677,1.649,1.66,290358.0
2014-10-21,1.666,1.671,1.643,1.643,410038.0
2014-10-22,1.666,1.734,1.666,1.717,432217.0
2014-10-23,1.717,1.74,1.706,1.723,1357795.0
2014-10-24,1.74,1.757,1.734,1.746,979531.0
2014-10-27,1.763,1.803,1.763,1.797,447179.0
2014-10-28,1.803,1.826,1.803,1.815,408902.0
2014-10-29,1.803,1.826,1.786,1.786,822309.0
2014-10-30,1.786,1.855,1.786,1.855,480084.0
2014-10-31,1.866,1.935,1.855,1.872,1028407.0
2014-11-03,1.877,1.889,1.86,1.883,509848.0
2014-11-04,1.872,1.877,1.855,1.877,189647.0
2014-11-05,1.877,1.889,1.866,1.889,257969.0
2014-11-06,1.889,1.889,1.843,1.872,600092.0
2014-11-07,1.877,1.877,1.866,1.877,426278.0
2014-11-10,1.877,1.883,1.866,1.883,214996.0
2014-11-11,1.883,1.912,1.872,1.912,405855.0
2014-11-12,1.895,1.906,1.849,1.906,253560.0
2014-11-13,1.872,1.906,1.872,1.883,303822.0
2014-11-14,1.872,1.9,1.872,1.895,314908.0
2014-11-17,1.889,1.889,1.774,1.82,570511.0
2014-11-18,1.826,1.855,1.826,1.843,335041.0
2014-11-19,1.86,1.877,1.837,1.866,183143.0
2014-11-20,1.877,1.877,1.826,1.843,324910.0
2014-11-21,1.849,1.849,1.797,1.832,209158.0
2014-11-24,1.837,1.86,1.723,1.746,1235630.0
2014-11-25,1.774,1.866,1.769,1.843,711947.0
2014-11-26,1.843,1.849,1.78,1.843,345209.0
2014-11-27,1.826,1.849,1.826,1.843,165920.0
2014-11-28,1.843,1.843,1.797,1.826,170207.0
2014-12-01,1.809,1.809,1.78,1.792,202504.0
2014-12-02,1.78,1.797,1.734,1.774,628819.0
2014-12-03,1.774,1.815,1.769,1.797,203945.0
2014-12-04,1.786,1.809,1.772,1.792,231224.0
2014-12-05,1.792,1.815,1.786,1.786,283892.0
2014-12-08,1.786,1.786,1.757,1.786,255542.0
2014-12-09,1.786,1.786,1.769,1.78,209111.0
2014-12-10,1.774,1.803,1.752,1.803,328280.0
2014-12-11,1.774,1.797,1.769,1.797,349788.0
2014-12-12,1.774,1.809,1.774,1.792,543338.0
2014-12-15,1.78,1.803,1.78,1.792,176035.0
2014-12-16,1.792,1.797,1.78,1.792,168763.0
2014-12-17,1.774,1.797,1.757,1.78,233750.0
2014-12-18,1.797,1.803,1.769,1.797,262923.0
2014-12-19,1.786,1.803,1.763,1.786,219732.0
2014-12-22,1.786,1.797,1.763,1.797,254791.0
2014-12-23,1.797,1.803,1.78,1.78,180131.0
2014-12-24,1.78,1.82,1.774,1.803,267520.0
2014-12-29,1.803,1.809,1.792,1.803,100352.0
2014-12-30,1.792,1.803,1.774,1.803,182672.0
2014-12-31,1.792,1.82,1.78,1.797,158593.0
2015-01-02,1.792,1.809,1.78,1.809,98562.0
2015-01-05,1.803,1.82,1.78,1.82,269742.0
2015-01-06,1.809,1.832,1.803,1.803,660558.0
2015-01-07,1.815,1.82,1.792,1.803,373578.0
2015-01-08,1.815,1.832,1.803,1.82,249276.0
2015-01-09,1.82,1.829,1.803,1.815,299940.0
2015-01-12,1.815,1.826,1.803,1.815,270185.0
2015-01-13,1.82,1.837,1.815,1.826,190183.0
2015-01-14,1.815,1.849,1.815,1.826,168596.0
2015-01-15,1.826,1.826,1.809,1.815,171462.0
2015-01-16,1.82,1.826,1.815,1.826,178658.0
2015-01-19,1.832,1.843,1.809,1.809,256555.0
2015-01-20,1.809,1.826,1.803,1.809,170075.0
2015-01-21,1.809,1.826,1.803,1.815,195116.0
2015-01-22,1.832,1.832,1.792,1.803,178727.0
2015-01-23,1.815,1.815,1.792,1.809,239937.0
2015-01-27,1.803,1.809,1.786,1.809,323945.0
2015-01-28,1.792,1.837,1.792,1.837,290603.0
2015-01-29,1.815,1.889,1.815,1.889,471698.0
2015-01-30,1.9,1.906,1.889,1.895,544691.0
2015-02-02,1.895,1.929,1.889,1.918,552135.0
2015-02-03,1.906,1.946,1.877,1.946,209353.0
2015-02-04,1.946,1.975,1.94,1.952,599147.0
2015-02-05,1.946,1.952,1.923,1.946,476807.0
2015-02-06,1.946,1.946,1.877,1.918,333831.0
2015-02-09,1.935,1.94,1.918,1.935,333344.0
2015-02-10,1.935,1.992,1.923,1.975,610189.0
2015-02-11,1.981,2.021,1.975,2.021,506817.0
2015-02-12,2.009,2.032,1.998,2.032,667579.0
2015-02-13,2.032,2.055,1.986,2.055,426210.0
2015-02-16,2.049,2.152,2.032,2.152,687733.0
2015-02-17,2.118,2.169,2.112,2.169,458330.0
2015-02-18,2.175,2.187,2.129,2.147,442668.0
2015-02-19,2.112,2.152,2.104,2.106,732853.0
2015-02-20,2.112,2.141,2.032,2.101,505016.0
2015-02-23,2.032,2.112,2.003,2.106,876589.0
2015-02-24,2.112,2.175,2.095,2.158,1155102.0
2015-02-25,2.175,2.175,2.078,2.078,999942.0
2015-02-26,2.078,2.089,2.061,2.072,384906.0
2015-02-27,2.061,2.135,2.061,2.135,729162.0
2015-03-02,2.135,2.152,2.089,2.118,321573.0
2015-03-03,2.089,2.124,2.089,2.101,546492.0
2015-03-04,2.106,2.182,2.082,2.112,561633.0
2015-03-05,2.123,2.123,2.065,2.071,221321.0
2015-03-06,2.106,2.164,2.1,2.164,744914.0
2015-03-09,2.147,2.164,2.135,2.135,404294.0
2015-03-10,2.135,2.147,2.117,2.147,263790.0
2015-03-11,2.106,2.112,2.053,2.094,954241.0
2015-03-12,2.088,2.088,2.018,2.053,684800.0
2015-03-13,2.053,2.065,2.024,2.036,669274.0
2015-03-16,2.018,2.053,2.006,2.047,422536.0
2015-03-17,2.041,2.106,2.03,2.106,604702.0
2015-03-18,2.065,2.147,2.065,2.135,789742.0
2015-03-19,2.123,2.193,2.12,2.193,920331.0
2015-03-20,2.176,2.272,2.164,2.246,8872901.0
2015-03-23,2.27,2.27,2.211,2.252,603837.0
2015-03-24,2.24,2.27,2.229,2.27,349382.0
2015-03-25,2.234,2.264,2.234,2.246,1027447.0
2015-03-26,2.234,2.24,2.193,2.217,381738.0
2015-03-27,2.176,2.214,2.176,2.205,173963.0
2015-03-30,2.205,2.205,2.164,2.199,344850.0
2015-03-31,2.182,2.211,2.112,2.164,427308.0
2015-04-01,2.153,2.188,2.135,2.188,410886.0
2015-04-02,2.158,2.211,2.147,2.211,646188.0
2015-04-07,2.193,2.205,2.158,2.164,271447.0
2015-04-08,2.164,2.193,2.147,2.182,472088.0
2015-04-09,2.164,2.193,2.164,2.193,324645.0
2015-04-10,2.193,2.211,2.182,2.188,167179.0
2015-04-13,2.164,2.217,2.106,2.199,402376.0
2015-04-14,2.193,2.211,2.176,2.199,300729.0
2015-04-15,2.176,2.176,2.141,2.158,585939.0
2015-04-16,2.147,2.211,2.147,2.188,286104.0
2015-04-17,2.176,2.193,2.158,2.182,150315.0
2015-04-20,2.176,2.193,2.135,2.182,261945.0
2015-04-21,2.188,2.193,2.158,2.176,479344.0
2015-04-22,2.147,2.193,2.1,2.164,329424.0
2015-04-23,2.158,2.158,2.106,2.141,158105.0
2015-04-24,2.129,2.135,2.076,2.135,325276.0
2015-04-27,2.135,2.158,2.117,2.135,307516.0
2015-04-28,2.082,2.123,2.082,2.106,347091.0
2015-04-29,2.1,2.129,2.082,2.117,193772.0
2015-04-30,2.085,2.153,2.082,2.135,355063.0
2015-05-01,2.088,2.135,2.082,2.094,183675.0
2015-05-04,2.094,2.141,2.085,2.106,291588.0
2015-05-05,2.106,2.188,2.088,2.188,432811.0
2015-05-06,2.188,2.205,2.135,2.188,386129.0
2015-05-07,2.182,2.182,2.153,2.158,269886.0
2015-05-08,2.153,2.193,2.112,2.164,386220.0
2015-05-11,2.164,2.193,2.153,2.158,341966.0
2015-05-12,2.164,2.17,2.129,2.17,409916.0
2015-05-13,2.141,2.164,2.123,2.164,271144.0
2015-05-14,2.129,2.176,2.117,2.176,192638.0
2015-05-15,2.135,2.188,2.135,2.182,291430.0
2015-05-18,2.182,2.182,2.141,2.153,285433.0
2015-05-19,2.153,2.188,2.141,2.188,324610.0
2015-05-20,2.188,2.188,2.141,2.176,409759.0
2015-05-21,2.147,2.193,2.141,2.188,334811.0
2015-05-22,2.188,2.188,2.153,2.182,309013.0
2015-05-25,2.188,2.188,2.164,2.176,199497.0
2015-05-26,2.176,2.193,2.17,2.188,369306.0
2015-05-27,2.188,2.193,2.164,2.193,254825.0
2015-05-28,2.182,2.199,2.158,2.199,281822.0
2015-05-29,2.164,2.176,2.141,2.153,491394.0
2015-06-01,2.153,2.164,2.123,2.153,252293.0
2015-06-02,2.153,2.153,2.065,2.1,386052.0
2015-06-03,2.076,2.1,2.065,2.082,238998.0
2015-06-04,2.071,2.094,2.047,2.082,703784.0
2015-06-05,2.053,2.065,2.024,2.041,472341.0
2015-06-09,2.03,2.053,2.012,2.036,275345.0
2015-06-10,2.036,2.041,1.995,2.024,426069.0
2015-06-11,2.012,2.065,2.012,2.065,672873.0
2015-06-12,2.082,2.129,2.076,2.123,277207.0
2015-06-15,2.1,2.123,2.071,2.071,354546.0
2015-06-16,2.024,2.059,2.018,2.059,235409.0
2015-06-17,2.03,2.047,2.006,2.041,211561.0
2015-06-18,2.018,2.036,1.995,2.018,504053.0
2015-06-19,1.995,2.053,1.989,1.989,309151.0
2015-06-22,1.995,2.018,1.924,1.977,504559.0
2015-06-23,1.977,2.018,1.971,2.0,161922.0
2015-06-24,1.989,2.006,1.965,2.006,165998.0
2015-06-25,1.995,2.006,1.96,1.971,232522.0
2015-06-26,1.948,1.965,1.919,1.954,272181.0
2015-06-29,1.936,1.948,1.854,1.901,414237.0
2015-06-30,1.866,1.965,1.86,1.965,241061.0
2015-07-01,1.965,1.965,1.895,1.965,303553.0
2015-07-02,1.965,2.006,1.942,2.006,478537.0
2015-07-03,1.989,2.024,1.965,2.024,205485.0
2015-07-06,1.989,2.018,1.936,2.006,397722.0
2015-07-07,1.977,2.036,1.954,2.03,211756.0
2015-07-08,1.989,2.006,1.948,1.965,345490.0
2015-07-09,1.96,2.018,1.948,2.012,208922.0
2015-07-10,2.047,2.094,2.03,2.076,437912.0
2015-07-13,2.071,2.094,2.03,2.094,452528.0
2015-07-14,2.1,2.112,2.088,2.1,466517.0
2015-07-15,2.1,2.112,2.088,2.106,337133.0
2015-07-16,2.106,2.109,2.088,2.1,620205.0
2015-07-17,2.106,2.112,2.094,2.1,448909.0
2015-07-20,2.094,2.109,2.059,2.106,256216.0
2015-07-21,2.047,2.106,2.03,2.094,300672.0
2015-07-22,2.094,2.103,2.076,2.1,499679.0
2015-07-23,2.094,2.094,2.036,2.071,334580.0
2015-07-24,2.03,2.094,2.024,2.088,229703.0
2015-07-27,2.082,2.082,2.03,2.071,194515.0
2015-07-28,2.03,2.071,2.024,2.065,218530.0
2015-07-29,2.036,2.059,2.03,2.047,230427.0
2015-07-30,2.047,2.094,2.006,2.059,352483.0
2015-07-31,2.053,2.094,2.053,2.082,317097.0
2015-08-03,2.082,2.094,2.076,2.076,291676.0
2015-08-04,2.076,2.094,2.036,2.082,188290.0
2015-08-05,2.047,2.1,2.047,2.1,310747.0
2015-08-06,2.071,2.1,2.065,2.1,315739.0
2015-08-07,2.088,2.088,2.065,2.071,112030.0
2015-08-10,2.059,2.076,2.047,2.047,249731.0
2015-08-11,2.047,2.071,2.036,2.041,276440.0
2015-08-12,2.03,2.053,1.989,2.018,302731.0
2015-08-13,2.012,2.018,1.971,1.989,342869.0
2015-08-14,1.977,2.006,1.96,1.995,185019.0
2015-08-17,1.995,2.0,1.96,1.96,160752.0
2015-08-18,1.948,2.006,1.942,1.983,478555.0
2015-08-19,1.977,2.0,1.96,2.0,153952.0
2015-08-20,1.989,2.065,1.948,2.041,217089.0
2015-08-21,2.024,2.065,1.989,2.047,321314.0
2015-08-24,1.965,2.03,1.895,1.96,675807.0
2015-08-25,1.86,1.913,1.755,1.831,1670748.0
2015-08-26,1.831,1.837,1.761,1.784,747744.0
2015-08-27,1.831,1.837,1.766,1.772,697050.0
2015-08-28,1.778,1.837,1.778,1.837,449146.0
2015-08-31,1.79,1.805,1.778,1.784,516395.0
2015-09-01,1.784,1.825,1.784,1.807,716102.0
2015-09-02,1.778,1.819,1.761,1.819,596773.0
2015-09-03,1.819,1.834,1.778,1.778,620817.0
2015-09-04,1.772,1.796,1.761,1.772,424876.0
2015-09-07,1.772,1.796,1.772,1.778,279692.0
2015-09-08,1.766,1.808,1.766,1.796,749539.0
2015-09-09,1.841,1.913,1.829,1.889,485456.0
2015-09-10,1.877,1.901,1.859,1.889,641689.0
2015-09-11,1.889,1.901,1.883,1.889,429939.0
2015-09-14,1.871,1.901,1.859,1.889,520390.0
2015-09-15,1.889,1.913,1.877,1.889,468425.0
2015-09-16,1.907,1.907,1.877,1.889,303607.0
2015-09-17,1.889,1.926,1.889,1.926,438798.0
2015-09-18,1.895,1.98,1.889,1.98,535965.0
2015-09-21,1.974,1.989,1.932,1.956,471240.0
2015-09-22,1.974,1.974,1.895,1.926,208727.0
2015-09-23,1.926,1.926,1.895,1.92,169247.0
2015-09-24,1.907,1.944,1.907,1.944,348632.0
2015-09-25,1.932,2.016,1.926,1.992,478043.0
2015-09-28,1.944,2.01,1.938,1.974,348066.0
2015-09-29,1.926,1.986,1.926,1.974,603569.0
2015-09-30,1.998,1.998,1.95,1.968,257870.0
2015-10-01,1.95,1.992,1.95,1.992,268936.0
2015-10-02,1.992,1.992,1.95,1.968,227333.0
2015-10-05,1.956,1.974,1.956,1.956,67060.0
2015-10-06,1.974,1.974,1.944,1.968,186288.0
2015-10-07,1.95,1.962,1.944,1.956,243856.0
2015-10-08,1.95,1.968,1.926,1.926,357189.0
2015-10-09,1.901,1.944,1.901,1.944,446026.0
2015-10-12,1.944,1.956,1.92,1.944,272164.0
2015-10-13,1.944,1.968,1.938,1.956,307782.0
2015-10-14,1.95,1.962,1.938,1.944,367682.0
2015-10-15,1.95,1.95,1.847,1.907,557331.0
2015-10-16,1.932,2.076,1.932,2.076,732654.0
2015-10-19,2.07,2.106,2.028,2.1,401646.0
2015-10-20,2.1,2.1,2.046,2.076,350452.0
2015-10-21,2.076,2.166,2.076,2.166,277367.0
2015-10-22,2.136,2.196,2.094,2.166,437610.0
2015-10-23,2.172,2.262,2.142,2.262,466740.0
2015-10-26,2.262,2.262,2.196,2.238,296240.0
2015-10-27,2.232,2.256,2.226,2.256,282778.0
2015-10-28,2.238,2.269,2.184,2.269,393026.0
2015-10-29,2.244,2.25,2.166,2.184,225761.0
2015-10-30,2.166,2.184,2.13,2.172,307847.0
2015-11-02,2.166,2.202,2.106,2.124,209081.0
2015-11-03,2.106,2.16,2.076,2.142,232437.0
2015-11-04,2.269,2.305,2.196,2.214,354128.0
2015-11-05,2.232,2.25,2.196,2.238,550237.0
2015-11-06,2.232,2.305,2.22,2.305,525232.0
2015-11-09,2.281,2.311,2.256,2.299,280980.0
2015-11-10,2.299,2.311,2.287,2.305,703073.0
2015-11-11,2.293,2.329,2.262,2.299,262927.0
2015-11-12,2.281,2.305,2.256,2.299,416326.0
2015-11-13,2.275,2.299,2.25,2.293,282977.0
2015-11-16,2.172,2.256,2.118,2.214,778734.0
2015-11-17,2.214,2.275,2.214,2.275,513059.0
2015-11-18,2.226,2.287,2.226,2.287,197649.0
2015-11-19,2.287,2.293,2.244,2.287,238199.0
2015-11-20,2.281,2.293,2.256,2.287,205157.0
2015-11-23,2.287,2.302,2.25,2.287,340194.0
2015-11-24,2.287,2.305,2.275,2.287,594983.0
2015-11-25,2.293,2.305,2.244,2.287,370195.0
2015-11-26,2.269,2.305,2.269,2.299,404100.0
2015-11-27,2.262,2.299,2.262,2.299,218136.0
2015-11-30,2.299,2.305,2.275,2.299,285721.0
2015-12-01,2.305,2.323,2.287,2.317,596003.0
2015-12-02,2.317,2.323,2.299,2.317,403782.0
2015-12-03,2.305,2.323,2.299,2.317,563189.0
2015-12-04,2.299,2.311,2.262,2.269,104531.0
2015-12-07,2.287,2.311,2.244,2.299,347310.0
2015-12-08,2.287,2.287,2.256,2.287,293665.0
2015-12-09,2.281,2.287,2.244,2.275,228017.0
2015-12-10,2.287,2.287,2.136,2.166,524805.0
2015-12-11,2.166,2.196,2.124,2.142,388018.0
2015-12-14,2.118,2.142,2.094,2.1,266115.0
2015-12-15,2.1,2.13,2.058,2.106,830405.0
2015-12-16,2.106,2.106,2.058,2.07,303172.0
2015-12-17,2.082,2.13,2.082,2.106,862782.0
2015-12-18,2.088,2.106,2.07,2.076,684459.0
2015-12-21,2.058,2.094,2.04,2.082,343811.0
2015-12-22,2.082,2.094,2.07,2.082,281398.0
2015-12-23,2.082,2.106,2.04,2.058,168788.0
2015-12-24,2.058,2.088,2.04,2.076,113265.0
2015-12-29,2.058,2.088,2.034,2.064,193853.0
2015-12-30,2.076,2.076,2.058,2.058,92824.0
2015-12-31,2.07,2.112,2.064,2.112,454212.0
2016-01-04,2.112,2.112,2.058,2.058,326056.0
2016-01-05,2.058,2.112,2.058,2.1,517729.0
2016-01-06,2.1,2.118,2.07,2.106,240903.0
2016-01-07,2.07,2.1,2.04,2.046,209835.0
2016-01-08,2.046,2.064,2.001,2.046,341415.0
2016-01-11,2.046,2.052,1.968,1.974,236741.0
2016-01-12,1.98,1.992,1.962,1.98,302610.0
2016-01-13,1.986,2.022,1.956,2.01,297476.0
2016-01-14,1.986,2.01,1.986,1.986,176865.0
2016-01-15,2.004,2.022,1.932,1.956,680220.0
2016-01-18,1.95,1.95,1.883,1.901,447779.0
2016-01-19,1.901,1.913,1.877,1.889,398169.0
2016-01-20,1.895,1.932,1.895,1.92,208018.0
2016-01-21,1.913,1.956,1.907,1.956,299380.0
2016-01-22,2.016,2.052,1.998,2.04,565132.0
2016-01-25,2.052,2.106,2.052,2.106,467813.0
2016-01-27,2.166,2.166,2.094,2.124,419320.0
2016-01-28,2.112,2.148,2.052,2.142,523492.0
2016-01-29,2.124,2.166,2.046,2.154,350123.0
2016-02-01,2.154,2.166,2.106,2.118,314666.0
2016-02-02,2.124,2.154,2.118,2.148,257773.0
2016-02-03,2.154,2.154,2.034,2.046,428439.0
2016-02-04,2.058,2.076,2.055,2.058,196848.0
2016-02-05,2.058,2.076,2.052,2.064,121861.0
2016-02-08,2.046,2.064,2.016,2.052,184725.0
2016-02-09,2.016,2.034,1.986,2.004,214045.0
2016-02-10,1.986,2.01,1.944,1.986,416923.0
2016-02-11,1.98,1.992,1.944,1.98,211574.0
2016-02-12,1.938,1.974,1.913,1.932,285105.0
2016-02-15,1.944,1.944,1.913,1.926,216053.0
2016-02-16,1.944,2.004,1.944,1.98,387405.0
2016-02-17,1.962,1.986,1.907,1.968,141615.0
2016-02-18,1.98,1.992,1.956,1.98,147865.0
2016-02-19,1.98,2.016,1.956,1.974,575629.0
2016-02-22,2.082,2.142,2.082,2.118,621923.0
2016-02-23,2.1,2.118,2.07,2.112,630505.0
2016-02-24,2.1,2.118,2.076,2.106,571984.0
2016-02-25,2.094,2.118,2.046,2.064,527104.0
2016-02-26,2.076,2.184,2.058,2.148,428403.0
2016-02-29,2.124,2.196,2.106,2.166,371247.0
2016-03-01,2.148,2.197,2.074,2.166,237310.0
2016-03-02,2.223,2.377,2.217,2.291,284970.0
2016-03-03,2.297,2.365,2.248,2.34,381137.0
2016-03-04,2.34,2.469,2.334,2.469,581330.0
2016-03-07,2.475,2.506,2.408,2.457,494336.0
2016-03-08,2.438,2.457,2.34,2.408,504753.0
2016-03-09,2.358,2.457,2.34,2.438,348235.0
2016-03-10,2.346,2.451,2.346,2.42,320945.0
2016-03-11,2.401,2.42,2.371,2.401,290072.0
2016-03-14,2.377,2.426,2.365,2.408,380976.0
2016-03-15,2.395,2.414,2.377,2.401,489750.0
2016-03-16,2.408,2.414,2.365,2.401,243442.0
2016-03-17,2.401,2.414,2.371,2.401,379927.0
2016-03-18,2.389,2.451,2.389,2.432,874466.0
2016-03-21,2.42,2.432,2.377,2.395,208438.0
2016-03-22,2.395,2.426,2.377,2.408,363721.0
2016-03-23,2.408,2.432,2.383,2.414,161311.0
2016-03-24,2.389,2.42,2.383,2.401,114318.0
2016-03-29,2.401,2.414,2.346,2.377,234364.0
2016-03-30,2.34,2.426,2.34,2.426,292103.0
2016-03-31,2.408,2.432,2.401,2.408,288630.0
2016-04-01,2.408,2.432,2.371,2.426,226960.0
2016-04-04,2.426,2.426,2.365,2.414,217376.0
2016-04-05,2.383,2.414,2.315,2.365,383215.0
2016-04-06,2.328,2.401,2.328,2.389,651299.0
2016-04-07,2.365,2.389,2.346,2.371,303201.0
2016-04-08,2.358,2.371,2.328,2.346,172598.0
2016-04-11,2.365,2.365,2.284,2.346,229803.0
2016-04-12,2.321,2.377,2.315,2.352,228765.0
2016-04-13,2.365,2.42,2.365,2.383,316633.0
2016-04-14,2.401,2.426,2.395,2.426,334516.0
2016-04-15,2.408,2.432,2.408,2.408,237114.0
2016-04-18,2.401,2.401,2.352,2.352,352910.0
2016-04-19,2.371,2.389,2.358,2.371,169461.0
2016-04-20,2.371,2.389,2.352,2.371,125095.0
2016-04-21,2.365,2.752,2.352,2.635,1211135.0
2016-04-22,2.568,2.586,2.512,2.537,1085851.0
2016-04-26,2.586,2.734,2.537,2.709,546694.0
2016-04-27,2.765,2.765,2.676,2.716,572584.0
2016-04-28,2.716,2.876,2.697,2.833,847105.0
2016-04-29,2.82,2.826,2.759,2.808,470875.0
2016-05-02,2.808,2.894,2.756,2.863,458339.0
2016-05-03,2.789,2.882,2.789,2.857,309565.0
2016-05-04,2.833,2.906,2.833,2.882,382354.0
2016-05-05,2.882,2.965,2.869,2.943,446572.0
2016-05-06,2.937,2.962,2.9,2.925,549846.0
2016-05-09,2.919,2.919,2.82,2.863,452764.0
2016-05-10,2.783,2.851,2.737,2.802,429906.0
2016-05-11,2.82,2.833,2.752,2.789,452134.0
2016-05-12,2.752,2.777,2.734,2.752,299214.0
2016-05-13,2.771,2.771,2.722,2.752,443696.0
2016-05-16,2.722,2.74,2.672,2.672,297285.0
2016-05-17,2.672,2.728,2.672,2.716,516683.0
2016-05-18,2.722,2.746,2.623,2.685,428701.0
2016-05-19,2.648,2.752,2.635,2.703,346014.0
2016-05-20,2.685,2.734,2.679,2.716,403091.0
2016-05-23,2.722,2.734,2.688,2.728,411749.0
2016-05-24,2.685,2.752,2.685,2.74,374318.0
2016-05-25,2.765,2.796,2.728,2.765,844961.0
2016-05-26,2.709,2.802,2.709,2.802,328583.0
2016-05-27,2.796,2.82,2.759,2.808,267930.0
2016-05-30,2.802,2.826,2.777,2.802,410950.0
2016-05-31,2.789,2.857,2.771,2.839,341568.0
2016-06-01,2.839,2.894,2.82,2.876,335661.0
2016-06-02,2.863,2.882,2.82,2.882,301481.0
2016-06-03,2.894,2.913,2.869,2.906,308212.0
2016-06-06,2.826,2.845,2.783,2.796,208491.0
2016-06-07,2.796,2.814,2.771,2.783,201813.0
2016-06-08,2.771,2.814,2.734,2.814,302920.0
2016-06-09,2.771,2.823,2.74,2.82,212913.0
2016-06-10,2.752,2.789,2.74,2.771,205636.0
2016-06-14,2.709,2.737,2.685,2.697,372409.0
2016-06-15,2.685,2.709,2.617,2.654,588717.0
2016-06-16,2.599,2.66,2.586,2.611,548493.0
2016-06-17,2.592,2.679,2.555,2.679,1562144.0
2016-06-20,2.623,2.716,2.623,2.672,472444.0
2016-06-21,2.623,2.694,2.623,2.679,419005.0
2016-06-22,2.654,2.679,2.629,2.66,296045.0
2016-06-23,2.666,2.691,2.635,2.679,235842.0
2016-06-24,2.666,2.672,2.537,2.537,401588.0
2016-06-27,2.463,2.583,2.408,2.549,674601.0
2016-06-28,2.555,2.583,2.537,2.562,251216.0
2016-06-29,2.586,2.586,2.562,2.568,443373.0
2016-06-30,2.574,2.611,2.562,2.599,521375.0
2016-07-01,2.599,2.629,2.531,2.543,454406.0
2016-07-04,2.568,2.58,2.518,2.58,253333.0
2016-07-05,2.599,2.654,2.574,2.648,427619.0
2016-07-06,2.555,2.669,2.555,2.642,898784.0
2016-07-07,2.648,2.66,2.605,2.623,315387.0
2016-07-08,2.586,2.623,2.586,2.592,456119.0
2016-07-11,2.599,2.679,2.592,2.635,217034.0
2016-07-12,2.617,2.746,2.586,2.722,432368.0
2016-07-13,2.709,2.796,2.691,2.777,440233.0
2016-07-14,2.771,2.814,2.759,2.814,286217.0
2016-07-15,2.783,2.882,2.783,2.882,346070.0
2016-07-18,2.863,2.882,2.808,2.833,243886.0
2016-07-19,2.833,2.888,2.796,2.869,288306.0
2016-07-20,2.82,2.925,2.802,2.906,447036.0
2016-07-21,2.876,2.913,2.851,2.869,478013.0
2016-07-22,2.833,2.882,2.833,2.876,107697.0
2016-07-25,2.796,2.863,2.796,2.802,270815.0
2016-07-26,2.709,2.9,2.709,2.9,318787.0
2016-07-27,2.919,2.925,2.839,2.839,307191.0
2016-07-28,2.833,2.857,2.796,2.851,228963.0
2016-07-29,2.851,2.894,2.796,2.851,267582.0
2016-08-01,2.851,2.913,2.851,2.913,168396.0
2016-08-02,2.839,2.906,2.839,2.9,325302.0
2016-08-03,2.894,2.9,2.802,2.808,228387.0
2016-08-04,2.808,2.833,2.777,2.833,334119.0
2016-08-05,2.833,2.882,2.808,2.876,206602.0
2016-08-08,2.894,2.894,2.839,2.839,268937.0
2016-08-09,2.833,2.919,2.808,2.888,323091.0
2016-08-10,2.888,2.925,2.863,2.9,180149.0
2016-08-11,2.925,3.067,2.913,2.993,393985.0
2016-08-12,3.03,3.042,2.925,2.999,582401.0
2016-08-15,2.943,3.023,2.943,3.017,163565.0
2016-08-16,2.986,3.011,2.95,2.956,342603.0
2016-08-17,2.956,2.993,2.906,2.906,258756.0
2016-08-18,2.906,2.95,2.906,2.943,254644.0
2016-08-19,2.906,2.986,2.894,2.956,236958.0
2016-08-22,2.894,2.937,2.709,2.734,1231701.0
2016-08-23,2.716,2.796,2.691,2.734,1265439.0
2016-08-24,2.746,2.845,2.728,2.814,296814.0
2016-08-25,2.826,2.826,2.746,2.783,268988.0
2016-08-26,2.771,2.814,2.752,2.802,206298.0
2016-08-29,2.771,2.851,2.74,2.74,396980.0
2016-08-30,2.74,2.765,2.74,2.759,118498.0
2016-08-31,2.759,2.783,2.734,2.746,198559.0
2016-09-01,2.74,2.808,2.734,2.789,223285.0
2016-09-02,2.808,2.826,2.765,2.771,248105.0
2016-09-05,2.783,2.826,2.771,2.796,222637.0
2016-09-06,2.796,2.82,2.765,2.783,430499.0
2016-09-07,2.783,2.828,2.771,2.783,342954.0
2016-09-08,2.801,2.814,2.738,2.77,398746.0
2016-09-09,2.82,2.827,2.782,2.789,231373.0
2016-09-12,2.757,2.757,2.687,2.719,287268.0
2016-09-13,2.681,2.738,2.662,2.681,284671.0
2016-09-14,2.681,2.814,2.675,2.789,683865.0
2016-09-15,2.757,2.805,2.757,2.789,545331.0
2016-09-16,2.782,2.871,2.776,2.871,410235.0
2016-09-19,2.871,2.871,2.795,2.843,34537.0
2016-09-20,2.833,2.871,2.795,2.858,422937.0
2016-09-21,2.814,2.871,2.757,2.852,341916.0
2016-09-22,2.852,2.922,2.846,2.89,177776.0
2016-09-23,2.89,2.938,2.865,2.928,441864.0
2016-09-26,2.941,2.979,2.833,2.909,192452.0
2016-09-27,2.846,2.944,2.846,2.941,573148.0
2016-09-28,2.89,2.979,2.89,2.966,421590.0
2016-09-29,2.979,3.039,2.966,3.011,458597.0
2016-09-30,3.036,3.055,2.966,2.966,353849.0
2016-10-03,2.979,3.036,2.96,2.979,149545.0
2016-10-04,2.979,3.087,2.941,3.087,531804.0
2016-10-05,3.087,3.099,3.055,3.093,265245.0
2016-10-06,3.08,3.099,3.03,3.042,425165.0
2016-10-07,3.042,3.042,2.985,3.03,270824.0
2016-10-10,2.992,3.042,2.992,3.03,195153.0
2016-10-11,2.998,3.03,2.966,3.017,366396.0
2016-10-12,3.017,3.052,3.011,3.036,271568.0
2016-10-13,3.036,3.061,3.004,3.03,244876.0
2016-10-14,3.011,3.068,3.011,3.036,133817.0
2016-10-17,3.049,3.061,2.992,3.017,531880.0
2016-10-18,2.992,3.017,2.973,2.985,308631.0
2016-10-19,2.979,3.004,2.896,2.979,424971.0
2016-10-20,2.973,3.023,2.941,2.979,174282.0
2016-10-21,2.954,3.011,2.915,2.922,168897.0
2016-10-24,2.915,2.979,2.89,2.973,283485.0
2016-10-25,2.985,3.042,2.954,3.042,290845.0
2016-10-26,3.042,3.137,3.023,3.137,553490.0
2016-10-27,3.137,3.144,3.017,3.068,522337.0
2016-10-28,3.042,3.042,2.941,3.03,280964.0
2016-10-31,3.017,3.071,2.884,3.055,267868.0
2016-11-01,2.992,3.055,2.973,3.017,166452.0
2016-11-02,2.998,3.017,2.89,2.928,335974.0
2016-11-03,2.928,2.963,2.903,2.934,355717.0
2016-11-04,2.915,2.96,2.909,2.941,183866.0
2016-11-07,2.934,2.998,2.915,2.973,245069.0
2016-11-08,2.966,2.973,2.909,2.941,720400.0
2016-11-09,2.915,3.023,2.82,2.871,488892.0
2016-11-10,2.985,3.023,2.915,3.023,428566.0
2016-11-11,2.992,3.106,2.992,3.099,358888.0
2016-11-14,3.042,3.077,2.934,3.042,480712.0
2016-11-15,3.074,3.074,2.992,3.042,651231.0
2016-11-16,3.03,3.055,2.992,3.042,528921.0
2016-11-17,3.036,3.106,3.023,3.061,300669.0
2016-11-18,3.074,3.093,3.03,3.074,326936.0
2016-11-21,3.055,3.163,3.03,3.106,517409.0
2016-11-22,3.093,3.201,3.036,3.099,639550.0
2016-11-23,3.106,3.118,3.042,3.068,322859.0
2016-11-24,3.099,3.106,3.042,3.099,347413.0
2016-11-25,3.08,3.15,3.036,3.125,238832.0
2016-11-28,3.106,3.163,3.099,3.125,456474.0
2016-11-29,3.106,3.163,3.074,3.15,487615.0
2016-11-30,3.15,3.201,3.077,3.087,561275.0
2016-12-01,3.08,3.106,3.02,3.106,290851.0
2016-12-02,3.061,3.099,2.96,2.979,592493.0
2016-12-05,2.979,2.992,2.89,2.909,722674.0
2016-12-06,2.928,2.947,2.89,2.922,676936.0
2016-12-07,2.928,2.96,2.915,2.934,616628.0
2016-12-08,2.973,3.023,2.96,2.966,353887.0
2016-12-09,2.998,2.998,2.915,2.973,364857.0
2016-12-12,2.922,2.979,2.922,2.928,346920.0
2016-12-13,2.928,2.979,2.928,2.941,334186.0
2016-12-14,2.947,2.96,2.928,2.934,314707.0
2016-12-15,2.928,2.966,2.922,2.941,356759.0
2016-12-16,2.928,2.954,2.915,2.941,732279.0
2016-12-19,2.922,3.004,2.915,2.954,217076.0
2016-12-20,2.966,3.03,2.96,3.023,285956.0
2016-12-21,3.042,3.055,2.985,3.055,259669.0
2016-12-22,3.055,3.099,3.042,3.068,604535.0
2016-12-23,3.042,3.061,2.979,3.017,77397.0
2016-12-28,3.017,3.049,2.979,3.049,175319.0
2016-12-29,3.036,3.042,2.985,3.042,118008.0
2016-12-30,2.992,3.049,2.992,3.011,171343.0
2017-01-03,3.017,3.106,3.011,3.074,299256.0
2017-01-04,3.106,3.106,3.042,3.074,160400.0
2017-01-05,3.055,3.131,3.011,3.106,379393.0
2017-01-06,3.074,3.112,3.03,3.068,281210.0
2017-01-09,3.068,3.074,3.017,3.074,181331.0
2017-01-10,3.074,3.074,2.992,2.992,180223.0
2017-01-11,2.998,3.03,2.922,2.941,335838.0
2017-01-12,2.941,3.004,2.925,2.998,215176.0
2017-01-13,3.004,3.004,2.922,2.922,257620.0
2017-01-16,2.922,2.979,2.909,2.979,246048.0
2017-01-17,2.915,2.954,2.915,2.934,204638.0
2017-01-18,2.928,2.985,2.922,2.96,350802.0
2017-01-19,2.947,2.979,2.934,2.96,288856.0
2017-01-20,2.973,2.973,2.934,2.96,267594.0
2017-01-23,2.96,3.004,2.928,2.96,248922.0
2017-01-24,2.928,2.947,2.915,2.934,179578.0
2017-01-25,2.928,2.928,2.89,2.903,243193.0
2017-01-27,2.915,2.941,2.89,2.928,162382.0
2017-01-30,2.928,2.928,2.884,2.896,206265.0
2017-01-31,2.89,2.928,2.884,2.922,345270.0
2017-02-01,2.934,2.934,2.884,2.928,231233.0
2017-02-02,2.896,2.928,2.89,2.909,210824.0
2017-02-03,2.909,2.909,2.865,2.877,378025.0
2017-02-06,2.865,2.909,2.865,2.877,295053.0
2017-02-07,2.877,2.941,2.865,2.941,335543.0
2017-02-08,2.934,2.985,2.896,2.985,419829.0
2017-02-09,2.947,2.998,2.947,2.979,531875.0
2017-02-10,2.928,3.049,2.928,3.011,327702.0
2017-02-13,3.023,3.042,2.985,3.042,265274.0
2017-02-14,3.011,3.074,2.992,3.074,239974.0
2017-02-15,3.061,3.093,3.011,3.03,525421.0
2017-02-16,3.011,3.011,2.947,2.998,350784.0
2017-02-17,2.973,3.011,2.96,2.985,176301.0
2017-02-20,3.169,3.442,3.147,3.232,2533019.0
2017-02-21,3.201,3.353,3.201,3.277,1122716.0
2017-02-22,3.258,3.378,3.258,3.359,729121.0
2017-02-23,3.378,3.397,3.353,3.391,466613.0
2017-02-24,3.365,3.384,3.245,3.327,672884.0
2017-02-27,3.365,3.423,3.34,3.384,364932.0
2017-02-28,3.372,3.423,3.353,3.378,284685.0
2017-03-01,3.378,3.436,3.332,3.404,356577.0
2017-03-02,3.437,3.515,3.437,3.515,639641.0
2017-03-03,3.469,3.534,3.469,3.476,883698.0
2017-03-06,3.469,3.476,3.424,3.437,489228.0
2017-03-07,3.411,3.463,3.411,3.424,582792.0
2017-03-08,3.424,3.456,3.411,3.424,287281.0
2017-03-09,3.463,3.463,3.398,3.417,350913.0
2017-03-10,3.398,3.411,3.366,3.372,509787.0
2017-03-13,3.372,3.437,3.346,3.437,775991.0
2017-03-14,3.417,3.437,3.391,3.43,630235.0
2017-03-15,3.45,3.463,3.404,3.456,350045.0
2017-03-16,3.456,3.534,3.437,3.521,749663.0
2017-03-17,3.521,3.644,3.508,3.612,1020651.0
2017-03-20,3.638,3.722,3.612,3.709,831566.0
2017-03-21,3.755,3.755,3.644,3.735,2372231.0
2017-03-22,3.683,3.709,3.544,3.599,1422539.0
2017-03-23,3.631,3.648,3.567,3.638,497056.0
2017-03-24,3.599,3.722,3.599,3.696,506020.0
2017-03-27,3.696,3.8,3.67,3.793,870513.0
2017-03-28,3.826,3.865,3.735,3.774,719095.0
2017-03-29,3.774,3.826,3.748,3.793,311872.0
2017-03-30,3.8,3.852,3.761,3.813,304593.0
2017-03-31,3.774,3.871,3.761,3.839,413143.0
2017-04-03,3.793,3.826,3.729,3.748,564352.0
2017-04-04,3.761,3.845,3.748,3.806,369743.0
2017-04-05,3.819,3.826,3.755,3.806,223085.0
2017-04-06,3.787,3.839,3.774,3.813,275908.0
2017-04-07,3.832,3.878,3.787,3.858,428022.0
2017-04-10,3.852,3.891,3.761,3.891,478372.0
2017-04-11,3.884,3.988,3.884,3.936,460922.0
2017-04-12,3.917,3.995,3.878,3.995,395158.0
2017-04-13,3.995,4.007,3.923,3.982,422307.0
2017-04-18,4.079,4.085,3.988,4.059,556365.0
2017-04-19,4.053,4.085,3.956,3.988,805673.0
2017-04-20,3.949,3.995,3.891,3.969,374893.0
2017-04-21,3.891,3.956,3.813,3.826,961816.0
2017-04-24,3.819,3.891,3.787,3.884,450474.0
2017-04-26,3.891,3.907,3.852,3.891,540151.0
2017-04-27,3.865,3.897,3.845,3.871,476397.0
2017-04-28,3.845,3.904,3.839,3.891,332749.0
2017-05-01,3.891,3.956,3.884,3.93,282754.0
2017-05-02,3.923,3.975,3.904,3.962,275354.0
2017-05-03,3.956,4.046,3.949,4.027,660558.0
2017-05-04,4.046,4.053,3.949,4.014,368139.0
2017-05-05,4.02,4.04,3.982,4.001,227754.0
2017-05-08,4.014,4.053,3.988,3.995,342529.0
2017-05-09,3.995,4.17,3.969,4.131,849933.0
2017-05-10,4.131,4.199,4.053,4.176,409939.0
2017-05-11,4.183,4.189,4.105,4.118,371085.0
2017-05-12,4.098,4.131,4.014,4.033,367191.0
2017-05-15,4.053,4.053,3.995,4.014,546558.0
2017-05-16,4.033,4.053,3.904,3.936,584105.0
2017-05-17,3.696,3.696,3.437,3.592,4743399.0
2017-05-18,3.534,3.735,3.534,3.69,893209.0
2017-05-19,3.651,3.696,3.567,3.683,807230.0
2017-05-22,3.664,3.729,3.631,3.709,617599.0
2017-05-23,3.638,3.729,3.638,3.716,462086.0
2017-05-24,3.696,3.722,3.644,3.716,459664.0
2017-05-25,3.651,3.654,3.521,3.567,945631.0
2017-05-26,3.567,3.605,3.56,3.567,611124.0
2017-05-29,3.502,3.56,3.476,3.495,1150792.0
2017-05-30,3.437,3.437,3.275,3.333,2606737.0
2017-05-31,3.346,3.534,3.346,3.515,1954417.0
2017-06-01,3.476,3.502,3.45,3.489,738738.0
2017-06-02,3.489,3.534,3.45,3.463,777545.0
2017-06-05,3.443,3.482,3.411,3.43,758009.0
2017-06-06,3.411,3.463,3.372,3.372,531970.0
2017-06-07,3.366,3.372,3.34,3.346,541271.0
2017-06-08,3.346,3.391,3.288,3.378,732214.0
2017-06-09,3.333,3.385,3.314,3.34,600197.0
2017-06-13,3.366,3.372,3.288,3.353,887750.0
2017-06-14,3.353,3.443,3.333,3.404,698368.0
2017-06-15,3.372,3.404,3.346,3.372,940267.0
2017-06-16,3.391,3.424,3.359,3.391,1006021.0
2017-06-19,3.404,3.45,3.398,3.417,2078626.0
2017-06-20,3.417,3.463,3.404,3.463,630373.0
2017-06-21,3.463,3.547,3.463,3.521,1671669.0
2017-06-22,3.554,3.567,3.508,3.56,779656.0
2017-06-23,3.534,3.547,3.476,3.547,397883.0
2017-06-26,3.534,3.631,3.469,3.612,760997.0
2017-06-27,3.631,3.67,3.573,3.612,1077080.0
2017-06-28,3.631,3.768,3.599,3.729,937975.0
2017-06-29,3.735,3.748,3.683,3.722,931646.0
2017-06-30,3.664,3.735,3.657,3.729,379782.0
2017-07-03,3.729,3.732,3.664,3.664,518942.0
2017-07-04,3.683,3.755,3.67,3.755,449767.0
2017-07-05,3.742,3.826,3.722,3.819,805940.0
2017-07-06,3.793,3.819,3.729,3.806,941138.0
2017-07-07,3.813,3.813,3.69,3.761,608409.0
2017-07-10,3.793,3.819,3.764,3.8,440079.0
2017-07-11,3.806,3.845,3.768,3.8,301011.0
2017-07-12,3.781,3.793,3.755,3.768,380586.0
2017-07-13,3.774,3.884,3.768,3.865,487542.0
2017-07-14,3.845,3.891,3.826,3.871,285284.0
2017-07-17,3.826,3.982,3.81,3.904,705611.0
2017-07-18,3.904,3.904,3.819,3.832,431903.0
2017-07-19,3.852,3.878,3.735,3.748,639619.0
2017-07-20,3.735,3.839,3.729,3.819,508611.0
2017-07-21,3.781,3.797,3.742,3.748,338213.0
2017-07-24,3.742,3.742,3.644,3.664,474652.0
2017-07-25,3.644,3.787,3.644,3.716,347978.0
2017-07-26,3.748,3.806,3.748,3.761,323621.0
2017-07-27,3.761,3.81,3.709,3.768,447922.0
2017-07-28,3.748,3.748,3.709,3.716,237432.0
2017-07-31,3.735,3.735,3.683,3.722,418615.0
2017-08-01,3.735,3.758,3.696,3.716,307387.0
2017-08-02,3.69,3.748,3.67,3.703,245936.0
2017-08-03,3.683,3.787,3.67,3.729,602311.0
2017-08-04,3.683,3.755,3.683,3.729,457012.0
2017-08-07,3.768,3.793,3.696,3.742,583046.0
2017-08-08,3.755,3.839,3.748,3.826,422036.0
2017-08-09,3.813,3.904,3.755,3.891,375337.0
2017-08-10,3.871,3.891,3.819,3.826,422863.0
2017-08-11,3.774,3.862,3.774,3.839,510550.0
2017-08-14,3.839,3.845,3.774,3.845,613922.0
2017-08-15,3.839,3.878,3.839,3.865,524851.0
2017-08-16,3.865,3.962,3.858,3.923,827118.0
2017-08-17,3.923,3.969,3.888,3.93,613427.0
2017-08-18,3.891,3.923,3.826,3.923,687304.0
2017-08-21,3.819,3.865,3.586,3.793,1230014.0
2017-08-22,3.787,3.897,3.742,3.858,814755.0
2017-08-23,3.787,3.787,3.709,3.716,1364784.0
2017-08-24,3.716,3.755,3.683,3.729,699589.0
2017-08-25,3.709,3.852,3.703,3.768,581029.0
2017-08-28,3.709,3.761,3.709,3.722,1119049.0
2017-08-29,3.722,3.761,3.683,3.735,691114.0
2017-08-30,3.735,3.819,3.729,3.774,528873.0
2017-08-31,3.8,3.865,3.781,3.832,618148.0
2017-09-01,3.839,3.943,3.839,3.891,936754.0
2017-09-04,3.891,3.975,3.852,3.943,700676.0
2017-09-05,3.956,4.014,3.923,4.007,1197499.0
2017-09-06,3.942,3.985,3.929,3.962,1341142.0
2017-09-07,3.982,4.015,3.936,3.949,1222201.0
2017-09-08,3.922,3.922,3.842,3.882,1364337.0
2017-09-11,3.882,3.932,3.822,3.822,1334648.0
2017-09-12,3.829,3.876,3.816,3.816,1881568.0
2017-09-13,3.822,3.929,3.822,3.856,1376583.0
2017-09-14,3.796,3.876,3.796,3.822,1005238.0
2017-09-15,3.842,3.882,3.69,3.789,6722323.0
2017-09-18,3.789,3.872,3.749,3.816,2811443.0
2017-09-19,3.816,3.859,3.789,3.836,1768962.0
2017-09-20,3.836,3.836,3.836,3.836,0.0
2017-09-21,3.842,3.909,3.769,3.783,2634484.0
2017-09-22,3.822,4.102,3.822,3.969,3044039.0
2017-09-25,3.955,3.982,3.862,3.962,1016038.0
2017-09-26,3.969,3.975,3.896,3.902,1347768.0
2017-09-27,3.882,3.896,3.816,3.842,1281329.0
2017-09-28,3.822,3.876,3.816,3.842,758755.0
2017-09-29,3.816,3.869,3.796,3.816,1223132.0
2017-10-02,3.816,3.909,3.803,3.849,848163.0
2017-10-03,3.822,3.856,3.769,3.803,1157250.0
2017-10-04,3.776,3.836,3.766,3.789,1142041.0
2017-10-05,3.776,3.856,3.756,3.756,1515832.0
2017-10-06,3.789,3.876,3.769,3.876,951903.0
2017-10-09,3.876,3.916,3.849,3.909,676609.0
2017-10-10,3.876,3.936,3.869,3.902,679339.0
2017-10-11,3.882,3.949,3.869,3.922,1053491.0
2017-10-12,3.902,4.002,3.902,3.995,1028622.0
2017-10-13,4.015,4.062,3.995,4.035,962088.0
2017-10-16,4.055,4.068,3.975,3.989,995099.0
2017-10-17,3.989,4.108,3.929,4.102,1263364.0
2017-10-18,4.075,4.102,4.029,4.049,611141.0
2017-10-19,4.055,4.155,4.022,4.148,1064927.0
2017-10-20,4.108,4.155,4.068,4.115,574054.0
2017-10-23,4.122,4.148,4.082,4.142,795846.0
2017-10-24,4.135,4.188,4.102,4.135,995228.0
2017-10-25,4.128,4.175,4.095,4.168,926618.0
2017-10-26,4.181,4.235,4.162,4.221,1030022.0
2017-10-27,4.201,4.235,4.168,4.201,990155.0
2017-10-30,4.201,4.208,4.175,4.195,881245.0
2017-10-31,4.195,4.211,4.128,4.188,893245.0
2017-11-01,4.188,4.374,4.188,4.354,1768231.0
2017-11-02,4.381,4.414,4.285,4.301,1208219.0
2017-11-03,4.308,4.341,4.301,4.308,600513.0
2017-11-06,4.314,4.328,4.294,4.308,733078.0
2017-11-07,4.308,4.434,4.288,4.421,999373.0
2017-11-08,4.421,4.427,4.341,4.388,921428.0
2017-11-09,4.441,4.554,4.441,4.554,1503872.0
2017-11-10,4.521,4.54,4.507,4.527,772025.0
2017-11-13,4.547,4.574,4.501,4.56,711083.0
2017-11-14,4.527,4.554,4.501,4.514,864315.0
2017-11-15,4.467,4.567,4.454,4.521,772737.0
2017-11-16,4.521,4.61,4.514,4.594,903476.0
2017-11-17,4.614,4.614,4.554,4.574,1225893.0
2017-11-20,4.501,4.547,4.421,4.494,707164.0
2017-11-21,4.501,4.547,4.487,4.54,465666.0
2017-11-22,4.554,4.587,4.514,4.54,804398.0
2017-11-23,4.54,4.54,4.474,4.507,752704.0
2017-11-24,4.461,4.54,4.461,4.54,911797.0
2017-11-27,4.547,4.56,4.507,4.514,572732.0
2017-11-28,4.501,4.64,4.501,4.574,1166611.0
2017-11-29,4.587,4.68,4.587,4.614,1435848.0
2017-11-30,4.6,4.607,4.494,4.494,818372.0
2017-12-01,4.527,4.554,4.491,4.521,376266.0
2017-12-04,4.554,4.574,4.487,4.527,614299.0
2017-12-05,4.547,4.56,4.501,4.534,668599.0
2017-12-06,4.521,4.534,4.461,4.467,709983.0
2017-12-07,4.454,4.64,4.454,4.627,769900.0
2017-12-08,4.673,4.68,4.501,4.501,885628.0
2017-12-11,4.521,4.6,4.461,4.6,594324.0
2017-12-12,4.6,4.62,4.514,4.534,1123759.0
2017-12-13,4.521,4.574,4.494,4.527,672393.0
2017-12-14,4.574,4.58,4.54,4.554,402887.0
2017-12-15,4.521,4.54,4.494,4.507,586861.0
2017-12-18,4.507,4.574,4.481,4.494,664116.0
2017-12-19,4.514,4.56,4.494,4.534,464348.0
2017-12-20,4.514,4.574,4.507,4.56,440881.0
2017-12-21,4.494,4.534,4.434,4.501,1062841.0
2017-12-22,4.467,4.507,4.461,4.474,415041.0
2017-12-27,4.481,4.527,4.407,4.487,314375.0
2017-12-28,4.507,4.554,4.487,4.554,267016.0
2017-12-29,4.534,4.567,4.494,4.494,427342.0
2018-01-02,4.481,4.511,4.427,4.467,495712.0
2018-01-03,4.447,4.461,4.381,4.427,481533.0
2018-01-04,4.461,4.461,4.394,4.421,403267.0
2018-01-05,4.414,4.421,4.334,4.334,566467.0
2018-01-08,4.374,4.381,4.311,4.334,533260.0
2018-01-09,4.314,4.368,4.314,4.341,583543.0
2018-01-10,4.334,4.361,4.308,4.308,591464.0
2018-01-11,4.301,4.321,4.268,4.288,632046.0
2018-01-12,4.275,4.314,4.261,4.288,510946.0
2018-01-15,4.288,4.407,4.288,4.388,876566.0
2018-01-16,4.368,4.421,4.328,4.414,556068.0
2018-01-17,4.394,4.461,4.368,4.454,690231.0
2018-01-18,4.501,4.534,4.461,4.461,1240426.0
2018-01-19,4.461,4.507,4.447,4.447,464983.0
2018-01-22,4.447,4.514,4.427,4.467,604076.0
2018-01-23,4.467,4.481,4.421,4.461,513862.0
2018-01-24,4.454,4.507,4.454,4.501,298579.0
2018-01-25,4.467,4.514,4.407,4.514,524429.0
2018-01-29,4.507,4.521,4.441,4.481,463914.0
2018-01-30,4.427,4.474,4.328,4.407,491966.0
2018-01-31,4.374,4.467,4.334,4.461,447515.0
2018-02-01,4.467,4.547,4.441,4.521,402927.0
2018-02-02,4.514,4.514,4.461,4.487,306770.0
2018-02-05,4.447,4.481,4.341,4.348,737412.0
2018-02-06,4.208,4.215,3.989,4.188,2396469.0
2018-02-07,4.128,4.215,4.095,4.175,1281776.0
2018-02-08,4.128,4.235,4.122,4.208,1127059.0
2018-02-09,4.075,4.135,4.068,4.108,950518.0
2018-02-12,4.049,4.102,4.029,4.088,933694.0
2018-02-13,4.088,4.155,4.052,4.148,1083175.0
2018-02-14,4.122,4.142,4.082,4.128,931038.0
2018-02-15,4.181,4.241,4.122,4.235,676095.0
2018-02-16,4.301,4.301,4.248,4.275,670802.0
2018-02-19,4.348,4.441,4.301,4.388,1424953.0
2018-02-20,4.388,4.547,4.388,4.514,1294724.0
2018-02-21,4.534,4.64,4.534,4.62,985536.0
2018-02-22,4.62,4.707,4.594,4.7,776662.0
2018-02-23,4.713,4.74,4.647,4.68,657100.0
2018-02-26,4.713,4.76,4.707,4.76,970499.0
2018-02-27,4.786,4.786,4.673,4.673,1046653.0
2018-02-28,4.667,4.727,4.633,4.68,663553.0
2018-03-01,4.686,4.72,4.645,4.72,608244.0
2018-03-02,4.666,4.666,4.537,4.564,736745.0
2018-03-05,4.537,4.618,4.523,4.591,575023.0
2018-03-06,4.625,4.699,4.618,4.699,579075.0
2018-03-07,4.686,4.699,4.618,4.625,748722.0
2018-03-08,4.666,4.737,4.632,4.666,869223.0
2018-03-09,4.699,4.76,4.672,4.713,653753.0
2018-03-12,4.76,4.801,4.747,4.76,581608.0
2018-03-13,4.767,4.794,4.679,4.699,605763.0
2018-03-14,4.611,4.693,4.557,4.686,789858.0
2018-03-15,4.652,4.706,4.611,4.645,870435.0
2018-03-16,4.638,4.672,4.605,4.659,774712.0
2018-03-19,4.706,4.706,4.605,4.645,652040.0
2018-03-20,4.638,4.645,4.608,4.632,862818.0
2018-03-21,4.625,4.635,4.578,4.625,440245.0
2018-03-22,4.578,4.598,4.523,4.578,429842.0
2018-03-23,4.469,4.496,4.442,4.456,873876.0
2018-03-26,4.401,4.422,4.368,4.408,715232.0
2018-03-27,4.401,4.442,4.398,4.415,681124.0
2018-03-28,4.334,4.401,4.334,4.354,673816.0
2018-03-29,4.341,4.401,4.313,4.32,955003.0
2018-04-03,4.28,4.31,4.239,4.266,694809.0
2018-04-04,4.225,4.253,4.205,4.232,768195.0
2018-04-05,4.225,4.286,4.225,4.266,733473.0
2018-04-06,4.219,4.239,4.164,4.185,667344.0
2018-04-09,4.185,4.239,4.117,4.232,622898.0
2018-04-10,4.205,4.219,4.178,4.198,584452.0
2018-04-11,4.151,4.168,4.09,4.104,762050.0
2018-04-12,4.076,4.093,3.955,3.955,1259522.0
2018-04-13,3.955,3.988,3.914,3.975,733202.0
2018-04-16,3.968,3.968,3.914,3.948,654918.0
2018-04-17,3.955,3.995,3.927,3.955,857316.0
2018-04-18,3.961,3.982,3.894,3.907,514288.0
2018-04-19,3.941,3.941,3.867,3.88,670162.0
2018-04-20,3.873,3.873,3.724,3.745,1278124.0
2018-04-23,3.745,3.765,3.711,3.718,820940.0
2018-04-24,3.738,3.778,3.684,3.684,1157155.0
2018-04-26,3.684,3.812,3.663,3.738,1568650.0
2018-04-27,3.765,3.792,3.684,3.718,1100557.0
2018-04-30,3.724,3.778,3.697,3.772,903033.0
2018-05-01,3.738,3.778,3.707,3.731,922340.0
2018-05-02,3.731,3.826,3.724,3.812,1036031.0
2018-05-03,3.846,3.894,3.806,3.833,1630932.0
2018-05-04,3.846,3.968,3.846,3.941,1297483.0
2018-05-07,3.961,3.961,3.826,3.853,1417001.0
2018-05-08,3.812,3.887,3.724,3.792,2366972.0
2018-05-09,3.792,3.839,3.751,3.826,2114167.0
2018-05-10,3.846,3.86,3.789,3.833,1404241.0
2018-05-11,3.839,3.921,3.826,3.873,1321958.0
2018-05-14,3.894,3.927,3.846,3.894,1366162.0
2018-05-15,3.9,3.927,3.863,3.894,1527768.0
2018-05-16,3.907,3.968,3.887,3.927,1389076.0
2018-05-17,3.927,4.016,3.924,3.968,1446313.0
2018-05-18,3.941,3.948,3.724,3.758,2930114.0
2018-05-21,3.738,3.816,3.65,3.67,2244540.0
2018-05-22,3.643,3.643,3.555,3.562,1749856.0
2018-05-23,3.562,3.69,3.555,3.602,1670518.0
2018-05-24,3.582,3.609,3.477,3.602,2174165.0
2018-05-25,3.596,3.64,3.569,3.609,1405680.0
2018-05-28,3.616,3.643,3.579,3.589,1214928.0
2018-05-29,3.582,3.65,3.569,3.623,1081115.0
2018-05-30,3.602,3.697,3.589,3.67,2477815.0
2018-05-31,3.684,3.731,3.636,3.704,3085770.0
2018-06-01,3.69,3.69,3.609,3.636,1391482.0
2018-06-04,3.636,3.69,3.616,3.677,1240567.0
2018-06-05,3.636,3.684,3.623,3.65,1123068.0
2018-06-06,3.65,3.69,3.616,3.684,2434224.0
2018-06-07,3.63,3.667,3.619,3.657,1189015.0
2018-06-08,3.643,3.738,3.636,3.67,1031162.0
2018-06-12,3.677,3.745,3.636,3.731,664441.0
2018-06-13,3.718,3.731,3.633,3.65,797101.0
2018-06-14,3.643,3.711,3.616,3.704,941337.0
2018-06-15,3.738,3.789,3.734,3.765,1666694.0
2018-06-18,3.772,3.772,3.677,3.731,900919.0
2018-06-19,3.738,3.738,3.643,3.657,1260224.0
2018-06-20,3.69,3.718,3.67,3.697,876960.0
2018-06-21,3.724,3.745,3.704,3.724,2233595.0
2018-06-22,3.724,3.789,3.704,3.772,988340.0
2018-06-25,3.765,3.792,3.704,3.731,661469.0
2018-06-26,3.718,3.745,3.697,3.731,694673.0
2018-06-27,3.724,3.751,3.718,3.724,1066179.0
2018-06-28,3.765,4.002,3.765,3.927,2104530.0
2018-06-29,3.9,3.927,3.826,3.88,1478983.0
2018-07-02,3.894,3.894,3.853,3.894,1147071.0
2018-07-03,3.873,3.88,3.812,3.86,911561.0
2018-07-04,3.839,3.846,3.765,3.799,1331587.0
2018-07-05,3.806,3.88,3.806,3.833,934784.0
2018-07-06,3.839,3.921,3.826,3.887,1249183.0
2018-07-09,3.873,3.9,3.843,3.846,638364.0
2018-07-10,3.846,3.863,3.806,3.812,1234524.0
2018-07-11,3.819,3.894,3.758,3.772,1070842.0
2018-07-12,3.778,3.799,3.684,3.704,1723889.0
2018-07-13,3.704,3.731,3.677,3.704,1350500.0
2018-07-16,3.677,3.718,3.643,3.704,1170291.0
2018-07-17,3.697,3.711,3.663,3.67,1081112.0
2018-07-18,3.677,3.711,3.643,3.663,813208.0
2018-07-19,3.663,3.778,3.663,3.765,1343916.0
2018-07-20,3.778,3.826,3.738,3.758,954443.0
2018-07-23,3.758,3.812,3.731,3.738,1107707.0
2018-07-24,3.751,3.853,3.731,3.826,853794.0
2018-07-25,3.806,3.806,3.728,3.772,1600353.0
2018-07-26,3.751,3.846,3.711,3.812,984927.0
2018-07-27,3.839,3.877,3.806,3.833,1101118.0
2018-07-30,3.826,3.853,3.785,3.812,729166.0
2018-07-31,3.812,3.846,3.809,3.819,1057159.0
2018-08-01,3.819,3.846,3.806,3.819,713520.0
2018-08-02,3.826,3.86,3.799,3.806,591207.0
2018-08-03,3.812,3.833,3.789,3.792,834853.0
2018-08-06,3.826,3.988,3.819,3.934,1290151.0
2018-08-07,3.921,3.934,3.86,3.894,851043.0
2018-08-08,3.867,3.873,3.826,3.846,781905.0
2018-08-09,3.86,3.934,3.853,3.9,611094.0
2018-08-10,3.894,3.894,3.839,3.86,637691.0
2018-08-13,4.219,4.341,4.151,4.232,3760398.0
2018-08-14,4.266,4.327,4.246,4.3,1608382.0
2018-08-15,4.334,4.381,4.28,4.374,1577578.0
2018-08-16,4.395,4.449,4.381,4.388,883584.0
2018-08-17,4.388,4.51,4.381,4.462,1203272.0
2018-08-20,4.537,4.561,4.354,4.483,2023169.0
2018-08-21,4.435,4.435,4.303,4.327,1081675.0
2018-08-22,4.32,4.361,4.286,4.347,789231.0
2018-08-23,4.334,4.418,4.32,4.388,1286449.0
2018-08-24,4.374,4.435,4.327,4.374,1207262.0
2018-08-27,4.307,4.327,4.246,4.266,1370200.0
2018-08-28,4.259,4.341,4.259,4.341,1391527.0
2018-08-29,4.32,4.435,4.31,4.429,2024594.0
2018-08-30,4.422,4.442,4.378,4.435,1372191.0
2018-08-31,4.415,4.435,4.374,4.415,911403.0
2018-09-03,4.415,4.456,4.324,4.429,1340082.0
2018-09-04,4.401,4.51,4.357,4.483,1338310.0
2018-09-05,4.463,4.518,4.421,4.449,1191827.0
2018-09-06,4.447,4.475,4.329,4.357,924752.0
2018-09-07,4.301,4.322,4.239,4.315,828406.0
2018-09-10,4.287,4.371,4.28,4.329,863705.0
2018-09-11,4.253,4.329,4.225,4.315,799468.0
2018-09-12,4.239,4.294,4.232,4.273,919472.0
2018-09-13,4.225,4.225,4.149,4.197,1061616.0
2018-09-14,4.162,4.211,4.155,4.183,985096.0
2018-09-17,4.169,4.232,4.145,4.211,823037.0
2018-09-18,4.176,4.253,4.176,4.183,605401.0
2018-09-19,4.176,4.204,4.149,4.155,911558.0
2018-09-20,4.093,4.149,3.996,4.051,2228925.0
2018-09-21,4.038,4.128,4.038,4.1,1192852.0
2018-09-24,4.058,4.128,4.058,4.093,562619.0
2018-09-25,4.086,4.124,4.024,4.065,793700.0
2018-09-26,4.044,4.079,4.017,4.038,722435.0
2018-09-27,4.044,4.079,4.024,4.044,854042.0
2018-09-28,4.051,4.107,4.051,4.058,958100.0
2018-10-01,4.024,4.079,3.982,3.989,556804.0
2018-10-02,3.982,4.003,3.913,3.927,643795.0
2018-10-03,3.92,3.933,3.892,3.906,897492.0
2018-10-04,3.899,4.01,3.899,3.961,704759.0
2018-10-05,3.975,4.017,3.954,4.01,517218.0
2018-10-08,3.975,4.013,3.913,3.913,493495.0
2018-10-09,3.878,3.933,3.788,3.788,735407.0
2018-10-10,3.788,3.899,3.781,3.829,1133585.0
2018-10-11,3.781,3.809,3.677,3.739,1504303.0
2018-10-12,3.725,3.816,3.722,3.767,1254826.0
2018-10-15,3.712,3.732,3.698,3.712,935681.0
2018-10-16,3.691,3.767,3.691,3.718,780780.0
2018-10-17,3.725,3.774,3.691,3.76,886476.0
2018-10-18,3.767,3.781,3.739,3.774,769288.0
2018-10-19,3.746,3.798,3.732,3.795,893121.0
2018-10-22,3.732,3.753,3.698,3.732,873806.0
2018-10-23,3.705,3.739,3.684,3.712,563549.0
2018-10-24,3.684,3.725,3.67,3.705,655377.0
2018-10-25,3.642,3.67,3.58,3.587,1541704.0
2018-10-26,3.601,3.601,3.493,3.538,1514538.0
2018-10-29,3.545,3.663,3.545,3.656,1085704.0
2018-10-30,3.621,3.628,3.545,3.614,1506404.0
2018-10-31,3.781,3.94,3.781,3.843,2178989.0
2018-11-01,3.899,4.01,3.899,3.954,1658629.0
2018-11-02,3.885,3.895,3.777,3.816,1065689.0
2018-11-05,3.788,3.85,3.753,3.767,841589.0
2018-11-06,3.774,3.795,3.732,3.795,429039.0
2018-11-07,3.788,3.816,3.712,3.774,831322.0
2018-11-08,3.767,3.836,3.767,3.816,629413.0
2018-11-09,3.795,3.816,3.76,3.795,539900.0
2018-11-12,3.767,3.85,3.732,3.85,683907.0
2018-11-13,3.781,3.795,3.663,3.663,1000602.0
2018-11-14,3.656,3.705,3.594,3.621,1010057.0
2018-11-15,3.621,3.677,3.607,3.635,714404.0
2018-11-16,3.607,3.718,3.594,3.691,1270082.0
2018-11-19,3.663,3.684,3.545,3.614,1654379.0
2018-11-20,3.58,3.607,3.496,3.51,1463319.0
2018-11-21,3.49,3.524,3.424,3.51,903448.0
2018-11-22,3.51,3.524,3.483,3.51,759066.0
2018-11-23,3.503,3.531,3.49,3.517,486569.0
2018-11-26,3.496,3.496,3.434,3.441,967215.0
2018-11-27,3.483,3.483,3.372,3.448,1179578.0
2018-11-28,3.448,3.483,3.413,3.476,871016.0
2018-11-29,3.469,3.483,3.399,3.455,1355239.0
2018-11-30,3.42,3.469,3.375,3.441,1594040.0
2018-12-03,3.49,3.517,3.455,3.49,1181454.0
2018-12-04,3.469,3.517,3.448,3.462,1087367.0
2018-12-05,3.413,3.427,3.351,3.427,1683258.0
2018-12-06,3.385,3.42,3.351,3.406,782701.0
2018-12-07,3.365,3.399,3.358,3.372,682412.0
2018-12-10,3.33,3.33,3.24,3.274,1664503.0
2018-12-11,3.288,3.288,3.219,3.233,765803.0
2018-12-12,3.219,3.316,3.219,3.268,1304899.0
2018-12-13,3.247,3.344,3.24,3.323,566509.0
2018-12-14,3.295,3.375,3.292,3.358,790268.0
2018-12-17,3.316,3.399,3.309,3.392,891390.0
2018-12-18,3.337,3.358,3.281,3.337,777724.0
2018-12-19,3.344,3.399,3.316,3.323,1214545.0
2018-12-20,3.281,3.455,3.281,3.434,1515227.0
2018-12-21,3.406,3.496,3.406,3.455,1909177.0
2018-12-24,3.399,3.42,3.351,3.413,386839.0
2018-12-27,3.434,3.552,3.434,3.552,716426.0
2018-12-28,3.594,3.628,3.552,3.607,592990.0
2018-12-31,3.642,3.698,3.607,3.607,357952.0
2019-01-02,3.573,3.642,3.538,3.566,703384.0
2019-01-03,3.559,3.639,3.559,3.614,704400.0
2019-01-04,3.559,3.594,3.51,3.58,695845.0
2019-01-07,3.607,3.705,3.604,3.649,428126.0
2019-01-08,3.628,3.687,3.594,3.67,703380.0
2019-01-09,3.642,3.729,3.642,3.705,910261.0
2019-01-10,3.705,3.746,3.67,3.718,827828.0
2019-01-11,3.677,3.677,3.594,3.635,714264.0
2019-01-14,3.628,3.698,3.621,3.642,679426.0
2019-01-15,3.621,3.635,3.531,3.594,966315.0
2019-01-16,3.587,3.767,3.587,3.718,636425.0
2019-01-17,3.725,3.725,3.58,3.614,1214110.0
2019-01-18,3.607,3.656,3.58,3.635,729080.0
2019-01-21,3.642,3.718,3.628,3.649,704583.0
2019-01-22,3.642,3.725,3.635,3.705,447123.0
2019-01-23,3.705,3.732,3.656,3.67,1016709.0
2019-01-24,3.677,3.705,3.628,3.67,654603.0
2019-01-25,3.649,3.732,3.642,3.705,664743.0
2019-01-29,3.677,3.698,3.653,3.67,528705.0
2019-01-30,3.656,3.67,3.614,3.656,665368.0
2019-01-31,3.663,3.712,3.642,3.705,888556.0
2019-02-01,3.712,3.725,3.663,3.691,609465.0
2019-02-04,3.698,3.732,3.663,3.725,641433.0
2019-02-05,3.76,3.878,3.76,3.816,1401827.0
2019-02-06,3.809,3.923,3.781,3.885,884427.0
2019-02-07,3.892,3.899,3.816,3.885,880057.0
2019-02-08,3.899,3.986,3.854,3.975,998039.0
2019-02-11,3.968,3.996,3.906,3.947,594154.0
2019-02-12,4.003,4.024,3.92,3.996,732881.0
2019-02-13,4.024,4.038,3.961,3.996,541115.0
2019-02-14,3.94,3.989,3.927,3.954,665636.0
2019-02-15,3.975,4.072,3.947,4.038,1093146.0
2019-02-18,4.079,4.114,3.909,3.94,1182982.0
2019-02-19,3.85,4.017,3.802,3.933,1326262.0
2019-02-20,3.92,3.954,3.829,3.864,1163961.0
2019-02-21,3.857,3.899,3.816,3.885,1215086.0
2019-02-22,3.913,4.114,3.878,4.093,1795448.0
2019-02-25,4.093,4.121,4.058,4.093,1184779.0
2019-02-26,4.079,4.086,3.961,4.003,522192.0
2019-02-27,3.974,4.038,3.946,4.003,747887.0
2019-02-28,4.026,4.119,3.998,4.105,867795.0
2019-03-01,4.154,4.222,4.097,4.204,680298.0
2019-03-04,4.247,4.247,4.19,4.211,694702.0
2019-03-05,4.19,4.19,4.129,4.183,697201.0
2019-03-06,4.112,4.193,4.012,4.183,1654405.0
2019-03-07,4.19,4.19,4.112,4.112,1087046.0
2019-03-08,4.09,4.112,4.048,4.069,1108662.0
2019-03-11,4.055,4.09,3.998,4.012,633252.0
2019-03-12,4.033,4.048,3.976,3.984,577869.0
2019-03-13,3.948,3.976,3.905,3.92,751655.0
2019-03-14,3.927,3.937,3.891,3.912,692760.0
2019-03-15,3.92,3.976,3.905,3.912,1617067.0
2019-03-18,3.877,3.934,3.841,3.877,1044898.0
2019-03-19,3.856,3.905,3.806,3.813,993287.0
2019-03-20,3.813,3.912,3.806,3.884,1524196.0
2019-03-21,3.827,3.848,3.756,3.777,1694389.0
2019-03-22,3.799,3.827,3.72,3.72,1054385.0
2019-03-25,3.706,3.756,3.646,3.671,1261387.0
2019-03-26,3.671,3.72,3.656,3.706,576187.0
2019-03-27,3.735,3.756,3.692,3.72,606157.0
2019-03-28,3.685,3.749,3.671,3.742,740363.0
2019-03-29,3.777,3.841,3.72,3.728,1173091.0
2019-04-01,3.72,3.792,3.685,3.756,881164.0
2019-04-02,3.735,3.806,3.713,3.777,538883.0
2019-04-03,3.77,3.827,3.763,3.813,963147.0
2019-04-04,3.806,3.856,3.799,3.848,847793.0
2019-04-05,3.827,3.891,3.799,3.863,907362.0
2019-04-08,3.87,3.877,3.799,3.848,852276.0
2019-04-09,3.848,3.891,3.834,3.87,743827.0
2019-04-10,3.87,3.898,3.834,3.877,494070.0
2019-04-11,3.87,3.898,3.827,3.87,835473.0
2019-04-12,3.856,3.927,3.848,3.927,625189.0
2019-04-15,3.884,3.93,3.884,3.92,544485.0
2019-04-16,3.898,3.92,3.848,3.891,846538.0
2019-04-17,3.87,3.941,3.866,3.927,740303.0
2019-04-18,3.962,3.991,3.927,3.991,856039.0
2019-04-23,4.012,4.055,3.976,4.055,778686.0
2019-04-24,4.048,4.147,4.041,4.126,627521.0
2019-04-26,4.126,4.176,4.097,4.176,783502.0
2019-04-29,4.161,4.169,4.09,4.14,632734.0
2019-04-30,4.076,4.126,3.998,4.09,601202.0
2019-05-01,4.083,4.158,4.026,4.133,646670.0
2019-05-02,4.09,4.133,4.048,4.105,1053977.0
2019-05-03,4.105,4.154,4.105,4.133,381033.0
2019-05-06,4.154,4.161,4.055,4.083,625085.0
2019-05-07,4.055,4.147,4.048,4.126,908846.0
2019-05-08,4.076,4.133,4.012,4.126,647033.0
2019-05-09,4.112,4.208,4.083,4.19,784261.0
2019-05-10,4.176,4.176,4.097,4.126,533262.0
2019-05-13,4.097,4.176,4.069,4.176,672168.0
2019-05-14,4.112,4.112,4.026,4.076,774603.0
2019-05-15,4.055,4.137,4.048,4.126,524377.0
2019-05-16,4.126,4.147,4.09,4.133,643841.0
2019-05-17,4.154,4.218,4.14,4.19,737622.0
2019-05-20,4.553,4.859,4.553,4.851,3160544.0
2019-05-21,4.866,4.894,4.702,4.745,2207925.0
2019-05-22,4.709,4.787,4.645,4.78,1142029.0
2019-05-23,4.752,4.823,4.734,4.787,1087541.0
2019-05-24,4.752,4.795,4.723,4.78,489428.0
2019-05-27,4.773,4.802,4.716,4.752,558154.0
2019-05-28,4.738,4.844,4.723,4.809,660491.0
2019-05-29,4.773,4.787,4.745,4.773,479026.0
2019-05-30,4.745,4.78,4.745,4.78,476626.0
2019-05-31,4.766,4.887,4.731,4.873,782158.0
2019-06-03,4.83,4.873,4.688,4.695,646566.0
2019-06-04,4.695,4.738,4.649,4.674,885938.0
2019-06-05,4.695,4.759,4.681,4.759,600557.0
2019-06-06,4.716,4.93,4.716,4.859,1187473.0
2019-06-07,4.866,4.933,4.844,4.93,1023531.0
2019-06-11,4.944,5.058,4.923,5.058,1249022.0
2019-06-12,5.051,5.115,4.994,5.1,1436976.0
2019-06-13,5.122,5.221,5.115,5.172,1013289.0
2019-06-14,5.193,5.2,5.093,5.108,981431.0
2019-06-17,5.129,5.335,5.122,5.307,1153235.0
2019-06-18,5.3,5.328,5.228,5.314,1119546.0
2019-06-19,5.335,5.52,5.314,5.499,1547234.0
2019-06-20,5.556,5.591,5.428,5.463,2029532.0
2019-06-21,5.477,5.531,5.421,5.449,1062419.0
2019-06-24,5.428,5.517,5.392,5.499,657083.0
2019-06-25,5.456,5.52,5.357,5.477,883495.0
2019-06-26,5.449,5.563,5.435,5.513,726456.0
2019-06-27,5.463,5.541,5.463,5.499,303714.0
2019-06-28,5.492,5.534,5.449,5.456,849494.0
2019-07-01,5.477,5.541,5.463,5.477,878655.0
2019-07-02,5.513,5.641,5.47,5.62,1170709.0
2019-07-03,5.57,5.641,5.534,5.598,618976.0
2019-07-04,5.613,5.705,5.613,5.662,999175.0
2019-07-05,5.662,5.783,5.648,5.726,1103882.0
2019-07-08,5.691,5.723,5.602,5.641,785858.0
2019-07-09,5.613,5.719,5.613,5.67,893464.0
2019-07-10,5.662,5.705,5.591,5.605,859339.0
2019-07-11,5.591,5.748,5.591,5.684,984343.0
2019-07-12,5.62,5.741,5.605,5.627,1046491.0
2019-07-15,5.57,5.719,5.556,5.655,892114.0
2019-07-16,5.378,5.506,5.083,5.442,1503669.0
2019-07-17,5.371,5.577,5.349,5.556,920711.0
2019-07-18,5.549,5.627,5.506,5.541,821037.0
2019-07-19,5.492,5.677,5.477,5.62,638456.0
2019-07-22,5.591,5.712,5.549,5.691,900830.0
2019-07-23,5.691,5.726,5.613,5.648,781068.0
2019-07-24,5.67,5.794,5.634,5.762,909285.0
2019-07-25,5.748,5.805,5.655,5.755,1377358.0
2019-07-26,5.734,5.773,5.659,5.691,741995.0
2019-07-29,5.641,5.833,5.634,5.812,861318.0
2019-07-30,5.776,5.776,5.648,5.691,981633.0
2019-07-31,5.648,5.712,5.634,5.684,978456.0
2019-08-01,5.648,5.726,5.627,5.67,937902.0
2019-08-02,5.655,5.748,5.605,5.677,810235.0
2019-08-05,5.67,5.719,5.513,5.534,667897.0
2019-08-06,5.342,5.492,5.321,5.392,1240600.0
2019-08-07,5.342,5.477,5.342,5.449,1221208.0
2019-08-08,5.385,5.513,5.385,5.499,1003922.0
2019-08-09,5.47,5.549,5.353,5.534,774931.0
2019-08-12,5.541,5.613,5.449,5.506,792088.0
2019-08-13,5.47,5.549,5.47,5.52,795546.0
2019-08-14,5.527,5.556,5.463,5.52,497038.0
2019-08-15,5.413,5.47,5.271,5.378,1104171.0
2019-08-16,5.335,5.431,5.25,5.428,839840.0
2019-08-19,5.435,5.477,5.029,5.086,1100955.0
2019-08-20,4.915,5.136,4.844,5.108,1761481.0
2019-08-21,5.036,5.129,4.994,5.036,1229235.0
2019-08-22,5.036,5.108,5.029,5.044,764707.0
2019-08-23,4.994,5.015,4.937,4.958,1200993.0
2019-08-26,4.866,4.972,4.823,4.958,981719.0
2019-08-27,4.994,5.065,4.987,5.065,994008.0
2019-08-28,5.044,5.179,5.001,5.172,897070.0
2019-08-29,5.193,5.193,5.093,5.179,631127.0
2019-08-30,5.133,5.279,5.133,5.257,925320.0
2019-09-02,5.276,5.319,5.181,5.225,903817.0
2019-09-03,5.203,5.378,5.13,5.152,1054962.0
2019-09-04,5.049,5.181,5.042,5.181,1089788.0
2019-09-05,5.195,5.29,5.195,5.276,1206257.0
2019-09-06,5.203,5.29,5.108,5.239,891553.0
2019-09-09,5.203,5.276,5.195,5.239,913531.0
2019-09-10,5.21,5.265,5.159,5.261,1031653.0
2019-09-11,5.254,5.334,5.225,5.327,870499.0
2019-09-12,5.341,5.436,5.232,5.232,1041626.0
2019-09-13,5.254,5.495,5.254,5.465,1421861.0
2019-09-16,5.429,5.444,5.323,5.385,1242146.0
2019-09-17,5.349,5.451,5.305,5.451,1349700.0
2019-09-18,5.422,5.516,5.414,5.48,1191326.0
2019-09-19,5.502,5.538,5.349,5.429,2600441.0
2019-09-20,5.444,5.484,5.184,5.385,9372550.0
2019-09-23,5.407,5.487,5.36,5.4,962999.0
2019-09-24,5.371,5.502,5.341,5.487,1328736.0
2019-09-25,5.465,5.509,5.407,5.48,1344271.0
2019-09-26,5.444,5.458,5.4,5.451,1158527.0
2019-09-27,5.473,5.557,5.465,5.524,920449.0
2019-09-30,5.473,5.513,5.309,5.327,977823.0
2019-10-01,5.334,5.4,5.268,5.327,1684526.0
2019-10-02,5.276,5.334,5.174,5.188,843559.0
2019-10-03,5.064,5.159,5.035,5.115,1119453.0
2019-10-04,5.101,5.13,5.02,5.093,837699.0
2019-10-07,5.101,5.159,5.093,5.152,285429.0
2019-10-08,5.159,5.166,4.991,5.013,717887.0
2019-10-09,4.874,4.962,4.867,4.933,1737994.0
2019-10-10,4.933,5.002,4.904,4.918,585057.0
2019-10-11,4.962,5.02,4.944,5.006,705823.0
2019-10-14,5.013,5.064,4.925,4.933,961821.0
2019-10-15,4.94,5.057,4.925,4.991,1041609.0
2019-10-16,5.042,5.093,5.006,5.028,1555909.0
2019-10-17,5.028,5.057,4.947,4.998,1102578.0
2019-10-18,4.991,5.075,4.977,5.049,1785183.0
2019-10-21,4.984,5.057,4.977,5.049,692666.0
2019-10-22,5.028,5.122,5.028,5.079,1051884.0
2019-10-23,5.013,5.163,5.006,5.152,1110156.0
2019-10-24,5.166,5.181,5.049,5.079,895175.0
2019-10-25,5.115,5.144,5.057,5.071,458123.0
2019-10-28,5.101,5.122,5.013,5.028,314625.0
2019-10-29,5.086,5.122,5.042,5.093,566337.0
2019-10-30,5.086,5.13,4.969,5.057,1236960.0
2019-10-31,5.093,5.13,5.035,5.115,961791.0
2019-11-01,5.049,5.093,4.998,5.057,1410116.0
2019-11-04,5.079,5.195,5.071,5.122,1137954.0
2019-11-05,5.137,5.181,5.071,5.079,699635.0
2019-11-06,4.998,5.006,4.838,4.969,1898644.0
2019-11-07,4.94,5.049,4.925,5.035,1017348.0
2019-11-08,5.049,5.049,4.911,4.955,736755.0
2019-11-11,4.969,5.071,4.969,5.071,613026.0
2019-11-12,5.086,5.137,5.028,5.035,458645.0
2019-11-13,5.079,5.086,4.955,4.969,943498.0
2019-11-14,4.925,5.042,4.925,5.013,329710.0
2019-11-15,5.035,5.079,4.998,5.042,494254.0
2019-11-18,4.991,5.028,4.925,4.94,376680.0
2019-11-19,4.94,4.991,4.896,4.977,663879.0
2019-11-20,4.896,4.947,4.823,4.845,947501.0
2019-11-21,4.838,4.845,4.758,4.838,821250.0
2019-11-22,4.882,4.896,4.816,4.86,303013.0
2019-11-25,4.831,4.925,4.823,4.845,514020.0
2019-11-26,4.874,4.896,4.801,4.852,861727.0
2019-11-27,4.852,4.977,4.845,4.962,729833.0
2019-11-28,4.86,4.911,4.831,4.896,1414778.0
2019-11-29,4.896,4.977,4.882,4.925,439681.0
2019-12-02,4.911,4.947,4.874,4.896,391541.0
2019-12-03,4.845,4.852,4.772,4.772,1309290.0
2019-12-04,4.721,4.743,4.663,4.721,1548052.0
2019-12-05,4.75,4.801,4.67,4.765,859282.0
2019-12-06,4.816,4.896,4.816,4.867,703289.0
2019-12-09,4.831,4.933,4.831,4.925,775455.0
2019-12-10,4.86,4.896,4.783,4.838,718579.0
2019-12-11,4.889,4.925,4.823,4.911,691970.0
2019-12-12,4.874,4.911,4.787,4.823,593092.0
2019-12-13,4.831,4.904,4.823,4.889,455642.0
2019-12-16,4.918,5.071,4.911,5.042,951585.0
2019-12-17,5.042,5.086,5.002,5.013,608526.0
2019-12-18,4.962,5.049,4.94,4.977,778564.0
2019-12-19,4.962,4.969,4.845,4.852,1558903.0
2019-12-20,4.845,4.904,4.831,4.852,840469.0
2019-12-23,4.845,4.882,4.794,4.845,634973.0
2019-12-24,4.831,4.845,4.728,4.75,447491.0
2019-12-27,4.758,4.838,4.758,4.831,409371.0
2019-12-30,4.816,4.831,4.736,4.794,380045.0
2019-12-31,4.721,4.736,4.575,4.575,788020.0
2020-01-02,4.597,4.699,4.568,4.67,881335.0
2020-01-03,4.699,4.758,4.655,4.677,556558.0
2020-01-06,4.604,4.666,4.597,4.648,457767.0
2020-01-07,4.634,4.699,4.634,4.685,753623.0
2020-01-08,4.67,4.67,4.517,4.634,803426.0
2020-01-09,4.67,4.728,4.641,4.677,646304.0
2020-01-10,4.714,4.758,4.663,4.685,470288.0
2020-01-13,4.67,4.67,4.601,4.626,378341.0
2020-01-14,4.634,4.692,4.619,4.692,1193231.0
2020-01-15,4.67,4.758,4.67,4.714,1059663.0
2020-01-16,4.787,4.787,4.728,4.765,1340633.0
2020-01-17,4.779,4.831,4.772,4.772,770145.0
2020-01-20,4.064,4.203,3.97,4.167,4334338.0
2020-01-21,4.188,4.188,4.057,4.101,2115057.0
2020-01-22,4.072,4.13,4.057,4.072,1832099.0
2020-01-23,4.013,4.028,3.955,3.984,2000794.0
2020-01-24,4.013,4.042,3.984,3.991,916110.0
2020-01-28,3.962,4.006,3.926,3.94,1462752.0
2020-01-29,3.926,3.977,3.918,3.948,1079043.0
2020-01-30,3.948,3.955,3.886,3.933,1445693.0
2020-01-31,3.962,3.991,3.911,3.948,2402446.0
2020-02-03,3.897,3.922,3.875,3.882,1936734.0
2020-02-04,3.918,3.94,3.904,3.918,2170297.0
2020-02-05,3.94,3.948,3.867,3.933,1512933.0
2020-02-06,3.948,3.97,3.911,3.97,1502394.0
2020-02-07,3.977,3.977,3.911,3.962,2688358.0
2020-02-10,3.97,3.97,3.897,3.926,1421969.0
2020-02-11,3.991,3.991,3.918,3.926,1130960.0
2020-02-12,3.911,3.955,3.911,3.94,1134184.0
2020-02-13,3.962,3.999,3.911,3.948,1537167.0
2020-02-14,3.911,3.933,3.86,3.875,1307055.0
2020-02-17,3.86,3.886,3.824,3.867,1103218.0
2020-02-18,3.838,3.889,3.816,3.824,651260.0
2020-02-19,3.794,3.867,3.794,3.867,1575160.0
2020-02-20,3.831,3.867,3.787,3.809,1609598.0
2020-02-21,3.794,3.904,3.794,3.889,1724779.0
2020-02-24,3.78,3.802,3.539,3.612,4714914.0
2020-02-25,3.503,3.623,3.499,3.532,2053788.0
2020-02-26,3.481,3.481,3.419,3.459,3254103.0
2020-02-27,3.4,3.466,3.371,3.422,1803166.0
2020-02-28,3.32,3.422,3.269,3.378,3018971.0
2020-03-02,3.393,3.4,3.269,3.364,2643668.0
2020-03-03,3.327,3.43,3.302,3.313,2603171.0
2020-03-04,3.27,3.307,3.187,3.247,2340361.0
2020-03-05,3.362,3.4,3.31,3.332,1435668.0
2020-03-06,3.287,3.295,3.212,3.212,1161369.0
2020-03-09,3.189,3.189,2.989,2.993,4305126.0
2020-03-10,2.94,3.046,2.887,2.978,5189338.0
2020-03-11,3.008,3.023,2.85,2.872,4139543.0
2020-03-12,2.857,2.918,2.639,2.699,5680175.0
2020-03-13,2.676,2.993,2.514,2.993,5955378.0
2020-03-16,2.88,3.023,2.797,2.978,3773093.0
2020-03-17,3.166,3.249,2.94,3.249,5286632.0
2020-03-18,3.181,3.355,3.099,3.302,5168718.0
2020-03-19,3.475,3.558,3.295,3.551,901619.0
2020-03-20,3.679,3.86,3.634,3.739,5721692.0
2020-03-23,3.438,3.845,3.377,3.807,6212054.0
2020-03-24,3.86,3.943,3.687,3.8,4922618.0
2020-03-25,3.8,3.943,3.611,3.694,2693823.0
2020-03-26,3.77,3.837,3.672,3.754,3103109.0
2020-03-27,3.807,3.92,3.717,3.8,2814747.0
2020-03-30,3.8,4.033,3.702,4.033,1355077.0
2020-03-31,3.958,4.041,3.822,3.868,2706978.0
2020-04-01,3.883,4.064,3.822,4.011,1666966.0
2020-04-02,3.875,3.95,3.8,3.83,1609679.0
2020-04-03,3.785,3.845,3.626,3.664,2027188.0
2020-04-06,3.664,3.845,3.634,3.792,1789277.0
2020-04-07,3.822,3.883,3.589,3.626,1809194.0
2020-04-08,3.573,3.754,3.551,3.664,2043954.0
2020-04-09,3.634,3.785,3.604,3.762,1266022.0
2020-04-14,3.739,3.89,3.739,3.845,1800366.0
2020-04-15,3.837,3.875,3.762,3.807,1224618.0
2020-04-16,3.754,3.868,3.717,3.83,1697079.0
2020-04-17,3.815,3.815,3.702,3.702,1744072.0
2020-04-20,3.649,3.709,3.619,3.619,1425378.0
2020-04-21,3.581,3.656,3.491,3.491,1449293.0
2020-04-22,3.445,3.589,3.4,3.543,1511787.0
2020-04-23,3.558,3.641,3.521,3.543,883652.0
2020-04-24,3.528,3.626,3.528,3.581,913613.0
2020-04-27,3.521,3.649,3.521,3.626,749356.0
2020-04-28,3.589,3.664,3.581,3.634,619490.0
2020-04-29,3.694,3.739,3.626,3.739,1088279.0
2020-04-30,3.754,3.77,3.664,3.709,1245756.0
2020-05-01,3.619,3.732,3.604,3.641,1188350.0
2020-05-04,3.581,3.679,3.491,3.664,911008.0
2020-05-05,3.762,3.837,3.683,3.702,708832.0
2020-05-06,3.641,3.717,3.604,3.634,883051.0
2020-05-07,3.611,3.709,3.551,3.709,894917.0
2020-05-08,3.709,3.747,3.656,3.709,1026566.0
2020-05-11,3.687,3.709,3.649,3.656,620103.0
2020-05-12,3.634,3.679,3.558,3.566,724094.0
2020-05-13,3.498,3.566,3.4,3.558,1286829.0
2020-05-14,3.543,3.581,3.46,3.468,765199.0
2020-05-15,3.491,3.573,3.491,3.573,1135998.0
2020-05-18,3.581,3.634,3.483,3.536,683235.0
2020-05-19,3.619,3.672,3.438,3.468,957508.0
2020-05-20,3.468,3.521,3.445,3.506,852759.0
2020-05-21,3.506,3.551,3.453,3.46,803572.0
2020-05-22,3.453,3.475,3.34,3.34,1420747.0
2020-05-25,3.43,3.453,3.37,3.4,1254333.0
2020-05-26,3.453,3.475,3.393,3.438,1764426.0
2020-05-27,3.393,3.468,3.393,3.4,1925962.0
2020-05-28,3.438,3.596,3.423,3.581,2541926.0
2020-05-29,3.543,3.6,3.513,3.551,1471210.0
2020-06-01,3.491,3.528,3.408,3.46,2228024.0
2020-06-02,3.453,3.536,3.43,3.46,1192979.0
2020-06-03,3.491,3.498,3.43,3.46,1764634.0
2020-06-04,3.483,3.536,3.408,3.453,2406425.0
2020-06-05,3.423,3.536,3.423,3.468,1476978.0
2020-06-09,3.543,3.607,3.498,3.581,2045760.0
2020-06-10,3.543,3.604,3.528,3.543,2023353.0
2020-06-11,3.491,3.513,3.377,3.393,2449002.0
2020-06-12,3.347,3.445,3.31,3.377,3125313.0
2020-06-15,3.347,3.393,3.317,3.317,2765787.0
2020-06-16,3.43,3.641,3.362,3.611,2764057.0
2020-06-17,3.611,3.702,3.566,3.656,2059612.0
2020-06-18,3.656,3.687,3.551,3.596,1523750.0
2020-06-19,3.649,3.837,3.626,3.8,3191051.0
2020-06-22,3.77,3.852,3.664,3.815,1805286.0
2020-06-23,3.77,3.792,3.645,3.687,979402.0
2020-06-24,3.709,3.724,3.626,3.656,951817.0
2020-06-25,3.619,3.634,3.513,3.513,1035521.0
2020-06-26,3.543,3.581,3.506,3.551,1135807.0
2020-06-29,3.506,3.558,3.4,3.46,690228.0
2020-06-30,3.551,3.611,3.449,3.475,857277.0
2020-07-01,3.483,3.543,3.434,3.491,1008141.0
2020-07-02,3.581,3.705,3.543,3.649,1476852.0
2020-07-03,3.634,3.672,3.521,3.634,1159448.0
2020-07-06,3.634,3.656,3.532,3.536,1064632.0
2020-07-07,3.589,3.619,3.517,3.558,1037489.0
2020-07-08,3.596,3.604,3.491,3.491,1251729.0
2020-07-09,3.506,3.543,3.491,3.498,845080.0
2020-07-10,3.483,3.536,3.46,3.506,549123.0
2020-07-13,3.543,3.573,3.491,3.498,877689.0
2020-07-14,3.506,3.536,3.46,3.521,837525.0
2020-07-15,3.573,3.6,3.521,3.589,805476.0
2020-07-16,3.604,3.619,3.506,3.521,496455.0
2020-07-17,3.581,3.581,3.498,3.506,541540.0
2020-07-20,3.483,3.536,3.464,3.498,657928.0
2020-07-21,3.573,3.596,3.491,3.551,1145229.0
2020-07-22,3.528,3.566,3.46,3.491,621054.0
2020-07-23,3.491,3.581,3.491,3.528,653129.0
2020-07-24,3.506,3.536,3.475,3.491,515634.0
2020-07-27,3.468,3.491,3.385,3.385,777104.0
2020-07-28,3.438,3.438,3.355,3.393,1214208.0
2020-07-29,3.408,3.438,3.321,3.332,644726.0
2020-07-30,3.37,3.445,3.355,3.438,817188.0
2020-07-31,3.408,3.438,3.317,3.34,699723.0
2020-08-03,3.317,3.426,3.295,3.385,582102.0
2020-08-04,3.46,3.491,3.408,3.423,1012846.0
2020-08-05,3.37,3.445,3.31,3.332,1095566.0
2020-08-06,3.355,3.393,3.325,3.37,691631.0
2020-08-07,3.362,3.393,3.347,3.362,442507.0
2020-08-10,3.4,3.521,3.355,3.506,914549.0
2020-08-11,3.506,3.521,3.46,3.513,722572.0
2020-08-12,3.536,3.566,3.483,3.528,572113.0
2020-08-13,3.558,3.566,3.475,3.483,687908.0
2020-08-14,3.475,3.491,3.426,3.491,623707.0
2020-08-17,3.415,3.543,3.415,3.513,871143.0
2020-08-18,3.513,3.543,3.445,3.498,1004223.0
2020-08-19,3.468,3.754,3.46,3.709,1148791.0
2020-08-20,3.641,3.664,3.528,3.649,1145478.0
2020-08-21,3.619,3.702,3.619,3.626,629249.0
2020-08-24,3.611,3.611,3.325,3.415,2694077.0
2020-08-25,3.468,3.521,3.43,3.483,1609093.0
2020-08-26,3.468,3.528,3.468,3.498,620177.0
2020-08-27,3.491,3.551,3.468,3.506,1036445.0
2020-08-28,3.468,3.521,3.43,3.506,726098.0
2020-08-31,3.468,3.528,3.46,3.475,1173597.0
2020-09-01,3.453,3.468,3.37,3.4,1424214.0
2020-09-02,3.423,3.491,3.385,3.423,1689639.0
2020-09-03,3.466,3.497,3.413,3.436,1684861.0
2020-09-04,3.367,3.405,3.329,3.367,1241477.0
2020-09-07,3.329,3.344,3.249,3.268,1209309.0
2020-09-08,3.291,3.321,3.23,3.306,917096.0
2020-09-09,3.237,3.253,3.169,3.199,1120707.0
2020-09-10,3.23,3.245,3.176,3.214,1000370.0
2020-09-11,3.169,3.275,3.169,3.245,1074602.0
2020-09-14,3.253,3.298,3.237,3.253,521875.0
2020-09-15,3.23,3.237,3.188,3.214,1002319.0
2020-09-16,3.222,3.283,3.222,3.268,1030275.0
2020-09-17,3.26,3.291,3.23,3.253,969239.0
2020-09-18,3.245,3.268,3.184,3.199,1381470.0
2020-09-21,3.199,3.23,3.165,3.184,789075.0
2020-09-22,3.153,3.237,3.153,3.169,991285.0
2020-09-23,3.199,3.283,3.191,3.283,1004178.0
2020-09-24,3.253,3.321,3.237,3.306,897765.0
2020-09-25,3.245,3.275,3.199,3.23,884157.0
2020-09-28,3.207,3.245,3.191,3.207,410626.0
2020-09-29,3.207,3.253,3.207,3.237,421031.0
2020-09-30,3.207,3.214,3.1,3.115,1576446.0
2020-10-01,3.13,3.191,3.13,3.169,1131725.0
2020-10-02,3.161,3.23,3.146,3.176,1190368.0
2020-10-05,3.237,3.337,3.214,3.337,1183092.0
2020-10-06,3.298,3.321,3.245,3.298,506014.0
2020-10-07,3.283,3.329,3.264,3.298,982519.0
2020-10-08,3.329,3.337,3.268,3.291,956005.0
2020-10-09,3.291,3.306,3.237,3.26,494819.0
2020-10-12,3.253,3.275,3.222,3.237,606356.0
2020-10-13,3.253,3.375,3.253,3.367,1133249.0
2020-10-14,3.359,3.421,3.321,3.398,1289054.0
2020-10-15,3.405,3.44,3.382,3.421,885866.0
2020-10-16,3.443,3.474,3.413,3.443,924978.0
2020-10-19,3.482,3.512,3.459,3.466,929327.0
2020-10-20,3.466,3.478,3.405,3.413,817579.0
2020-10-21,3.405,3.459,3.398,3.413,543825.0
2020-10-22,3.382,3.39,3.306,3.382,985490.0
2020-10-23,3.359,3.394,3.314,3.329,703781.0
2020-10-26,3.306,3.405,3.283,3.314,764479.0
2020-10-27,3.291,3.321,3.245,3.283,796435.0
2020-10-28,3.253,3.314,3.237,3.291,1067057.0
2020-10-29,3.275,3.306,3.237,3.245,672618.0
2020-10-30,3.245,3.26,3.161,3.176,1443833.0
2020-11-02,3.169,3.207,3.146,3.161,1080637.0
2020-11-03,3.169,3.245,3.153,3.222,778425.0
2020-11-04,3.222,3.275,3.184,3.245,1019214.0
2020-11-05,3.26,3.329,3.23,3.321,1116162.0
2020-11-06,3.291,3.337,3.291,3.337,612054.0
2020-11-09,3.321,3.466,3.321,3.466,588573.0
2020-11-10,3.55,3.611,3.504,3.535,1008620.0
2020-11-11,3.566,3.634,3.535,3.627,1080786.0
2020-11-12,3.642,3.672,3.585,3.611,761692.0
2020-11-13,3.581,3.642,3.558,3.573,579062.0
2020-11-16,3.573,3.611,3.566,3.611,35584.0
2020-11-17,3.611,3.672,3.604,3.672,902301.0
2020-11-18,3.695,3.764,3.68,3.764,960260.0
2020-11-19,3.764,3.787,3.726,3.787,938698.0
2020-11-20,3.772,3.81,3.741,3.787,841666.0
2020-11-23,3.787,3.795,3.753,3.772,1024311.0
2020-11-24,3.772,3.81,3.741,3.802,808502.0
2020-11-25,3.795,3.932,3.795,3.894,1155032.0
2020-11-26,3.902,3.97,3.902,3.955,608086.0
2020-11-27,3.955,3.993,3.909,3.947,472591.0
2020-11-30,3.978,3.993,3.917,3.924,934461.0
2020-12-01,3.924,4.024,3.879,3.978,903631.0
2020-12-02,3.97,3.993,3.932,3.97,942492.0
2020-12-03,3.978,3.985,3.886,3.902,770170.0
2020-12-04,3.894,3.932,3.886,3.917,919355.0
2020-12-07,3.909,3.963,3.894,3.917,570695.0
2020-12-08,3.879,3.955,3.871,3.94,552670.0
2020-12-09,3.932,3.993,3.932,3.963,747765.0
2020-12-10,3.963,4.008,3.947,3.985,751815.0
2020-12-11,3.902,4.008,3.902,3.978,1070127.0
2020-12-14,3.932,4.23,3.909,4.176,2147601.0
2020-12-15,4.146,4.321,4.108,4.268,1996481.0
2020-12-16,4.337,4.337,4.131,4.161,1348570.0
2020-12-17,4.169,4.176,4.104,4.131,1471464.0
2020-12-18,4.153,4.306,4.108,4.291,3521370.0
2020-12-21,4.192,4.489,4.161,4.428,2133554.0
2020-12-22,4.352,4.482,4.333,4.451,1636855.0
2020-12-23,4.436,4.508,4.344,4.482,1810346.0
2020-12-24,4.482,4.489,4.436,4.436,768651.0
2020-12-29,4.467,4.528,4.451,4.52,524241.0
2020-12-30,4.512,4.589,4.497,4.589,932451.0
2020-12-31,4.589,4.604,4.558,4.558,483279.0
2021-01-04,4.505,4.612,4.505,4.612,589043.0
2021-01-05,4.512,4.634,4.505,4.627,1131159.0
2021-01-06,4.543,4.646,4.543,4.627,770616.0
2021-01-07,4.65,4.703,4.589,4.619,663284.0
2021-01-08,4.573,4.573,4.467,4.505,715359.0
2021-01-11,4.451,4.505,4.363,4.398,864299.0
2021-01-12,4.352,4.539,4.344,4.436,1102097.0
2021-01-13,4.375,4.55,4.367,4.52,1018942.0
2021-01-14,4.505,4.55,4.444,4.512,642390.0
2021-01-15,4.505,4.524,4.451,4.474,717485.0
2021-01-18,4.451,4.524,4.421,4.444,566457.0
2021-01-19,4.489,4.528,4.413,4.436,1240397.0
2021-01-20,4.421,4.482,4.405,4.413,904232.0
2021-01-21,4.444,4.459,4.383,4.413,1377819.0
2021-01-22,4.398,4.444,4.39,4.405,859751.0
2021-01-25,4.352,4.413,4.344,4.383,628131.0
2021-01-27,4.375,4.44,4.283,4.344,886019.0
2021-01-28,4.283,4.367,4.192,4.192,1428617.0
2021-01-29,4.245,4.272,4.153,4.215,2008450.0
2021-02-01,4.176,4.321,4.138,4.283,1530191.0
2021-02-02,4.245,4.383,4.226,4.337,998756.0
2021-02-03,4.375,4.421,4.344,4.383,1245614.0
2021-02-04,4.413,4.413,4.306,4.314,626811.0
2021-02-05,4.283,4.383,4.268,4.36,844572.0
2021-02-08,4.314,4.329,4.272,4.283,744781.0
2021-02-09,4.283,4.321,4.253,4.306,590649.0
2021-02-10,4.276,4.329,4.26,4.299,288945.0
2021-02-11,4.26,4.291,4.123,4.153,380938.0
2021-02-12,4.176,4.199,4.131,4.169,694132.0
2021-02-15,4.169,4.207,4.108,4.153,429150.0
2021-02-16,4.131,4.169,4.1,4.153,595434.0
2021-02-17,4.108,4.176,4.054,4.161,784645.0
2021-02-18,4.123,4.192,4.123,4.153,658954.0
2021-02-19,4.108,4.146,4.077,4.115,485004.0
2021-02-22,4.069,4.482,4.062,4.383,1533422.0
2021-02-23,4.291,4.375,4.241,4.375,892240.0
2021-02-24,4.283,4.36,4.283,4.299,883073.0
2021-02-25,4.299,4.375,4.26,4.314,793056.0
2021-02-26,4.283,4.321,4.176,4.23,813161.0
2021-03-01,4.268,4.337,4.237,4.276,1080818.0
2021-03-02,4.291,4.321,4.276,4.314,1334917.0
2021-03-03,4.313,4.375,4.313,4.352,1144302.0
2021-03-04,4.378,4.386,4.26,4.331,630503.0
2021-03-05,4.307,4.346,4.252,4.252,493118.0
2021-03-08,4.362,4.37,4.292,4.323,456209.0
2021-03-09,4.37,4.397,4.339,4.346,808001.0
2021-03-10,4.346,4.448,4.339,4.425,1463161.0
2021-03-11,4.456,4.542,4.417,4.44,1319866.0
2021-03-12,4.409,4.456,4.354,4.386,311062.0
2021-03-15,4.393,4.425,4.339,4.393,568001.0
2021-03-16,4.417,4.448,4.378,4.409,718383.0
2021-03-17,4.378,4.401,4.237,4.268,425383.0
2021-03-18,4.237,4.284,4.19,4.237,879659.0
2021-03-19,4.245,4.354,4.182,4.276,1566781.0
2021-03-22,4.229,4.276,4.158,4.19,807845.0
2021-03-23,4.151,4.213,4.151,4.158,838087.0
2021-03-24,4.158,4.26,4.143,4.174,673195.0
2021-03-25,4.135,4.182,4.135,4.182,702754.0
2021-03-26,4.166,4.198,4.143,4.19,999186.0
2021-03-29,4.158,4.166,4.119,4.119,1108336.0
2021-03-30,4.111,4.143,4.021,4.025,771315.0
2021-03-31,4.017,4.135,4.017,4.096,1205393.0
2021-04-01,4.08,4.119,4.08,4.104,363558.0
2021-04-06,4.151,4.174,4.088,4.143,1015141.0
2021-04-07,4.104,4.151,4.08,4.135,814196.0
2021-04-08,4.19,4.288,4.174,4.268,1021043.0
2021-04-09,4.229,4.268,4.182,4.19,313641.0
2021-04-12,4.229,4.229,4.111,4.182,364892.0
2021-04-13,4.213,4.252,4.182,4.237,347890.0
2021-04-14,4.213,4.276,4.213,4.26,546172.0
2021-04-15,4.252,4.284,4.174,4.26,390566.0
2021-04-16,4.276,4.331,4.245,4.284,364863.0
2021-04-19,4.315,4.331,4.252,4.252,286263.0
2021-04-20,4.237,4.292,4.182,4.182,599925.0
2021-04-21,4.166,4.245,4.151,4.229,867496.0
2021-04-22,4.229,4.252,4.19,4.237,694368.0
2021-04-23,4.19,4.229,4.174,4.221,439934.0
2021-04-26,4.566,4.777,4.542,4.652,2670056.0
2021-04-27,4.652,4.683,4.613,4.66,1566603.0
2021-04-28,4.699,4.793,4.675,4.777,895006.0
2021-04-29,4.793,4.855,4.746,4.816,613541.0
2021-04-30,4.855,4.855,4.785,4.84,562864.0
2021-05-03,4.848,4.918,4.777,4.895,667400.0
2021-05-04,4.973,5.036,4.84,4.902,874222.0
2021-05-05,4.91,5.004,4.863,4.918,1032352.0
2021-05-06,4.934,4.996,4.895,4.895,655985.0
2021-05-07,4.816,4.949,4.816,4.871,785645.0
2021-05-10,4.84,4.949,4.789,4.887,896279.0
2021-05-11,4.808,4.902,4.777,4.879,853286.0
2021-05-12,4.777,4.879,4.738,4.808,726669.0
2021-05-13,4.84,4.863,4.793,4.855,491675.0
2021-05-14,4.871,4.91,4.824,4.848,397421.0
2021-05-17,4.769,4.863,4.738,4.785,304828.0
2021-05-18,4.738,4.848,4.738,4.84,308442.0
2021-05-19,4.714,4.832,4.699,4.699,1002217.0
2021-05-20,4.691,4.754,4.691,4.738,943841.0
2021-05-21,4.761,4.777,4.683,4.754,923054.0
2021-05-24,4.777,4.934,4.761,4.887,592274.0
2021-05-25,4.895,4.918,4.793,4.824,765448.0
2021-05-26,4.793,4.855,4.777,4.84,586749.0
2021-05-27,4.832,4.855,4.769,4.769,763713.0
2021-05-28,4.816,4.934,4.785,4.934,840279.0
2021-05-31,4.918,4.973,4.887,4.926,632724.0
2021-06-01,4.855,4.891,4.801,4.879,431005.0
2021-06-02,4.785,4.949,4.785,4.949,861853.0
2021-06-03,4.973,5.11,4.973,5.059,666062.0
2021-06-04,5.075,5.098,4.977,5.02,966380.0
2021-06-07,4.996,4.996,4.926,4.949,350266.0
2021-06-08,4.934,4.934,4.824,4.848,682801.0
2021-06-09,4.855,4.93,4.855,4.879,397087.0
2021-06-10,4.91,4.957,4.863,4.918,695929.0
2021-06-11,4.879,4.91,4.848,4.871,401217.0
2021-06-15,4.934,5.043,4.895,5.02,708774.0
2021-06-16,5.02,5.043,4.926,4.973,996002.0
2021-06-17,4.973,5.043,4.965,5.02,920749.0
2021-06-18,5.067,5.122,4.957,4.957,650019.0
2021-06-21,4.855,4.918,4.785,4.801,349069.0
2021-06-22,4.895,4.949,4.84,4.926,933638.0
2021-06-23,4.824,4.989,4.824,4.91,368161.0
2021-06-24,4.895,5.036,4.895,4.973,788066.0
2021-06-25,5.083,5.083,4.973,5.004,363515.0
2021-06-28,4.91,4.996,4.91,4.989,318670.0
2021-06-29,4.926,4.989,4.887,4.989,394810.0
2021-06-30,5.083,5.126,5.036,5.098,773931.0
2021-07-01,5.083,5.098,5.004,5.051,807729.0
2021-07-02,5.051,5.114,5.036,5.09,579788.0
2021-07-05,5.075,5.169,5.051,5.161,673642.0
2021-07-06,5.161,5.208,5.043,5.059,475903.0
2021-07-07,5.028,5.122,5.02,5.122,380728.0
2021-07-08,5.161,5.192,5.098,5.122,445926.0
2021-07-09,5.028,5.051,4.973,5.02,355403.0
2021-07-12,5.036,5.043,4.957,4.989,377385.0
2021-07-13,5.051,5.075,5.012,5.028,436038.0
2021-07-14,5.051,5.145,5.051,5.09,366077.0
2021-07-15,5.075,5.153,5.075,5.09,474242.0
2021-07-16,5.067,5.192,5.067,5.145,553814.0
2021-07-19,5.075,5.177,5.059,5.153,476720.0
2021-07-20,5.098,5.388,5.083,5.318,1910517.0
2021-07-21,5.474,5.529,5.396,5.482,1932016.0
2021-07-22,5.529,5.607,5.513,5.599,997721.0
2021-07-23,5.56,5.678,5.521,5.599,385906.0
2021-07-26,5.592,5.717,5.58,5.67,560996.0
2021-07-27,5.678,5.717,5.639,5.654,427925.0
2021-07-28,5.654,5.697,5.564,5.592,590177.0
2021-07-29,5.56,5.584,5.502,5.537,445480.0
2021-07-30,5.521,5.631,5.505,5.592,454619.0
2021-08-02,5.631,5.662,5.599,5.623,330967.0
2021-08-03,5.521,5.607,5.521,5.607,560734.0
2021-08-04,5.56,5.646,5.521,5.646,957646.0
2021-08-05,5.678,5.827,5.654,5.819,684860.0
2021-08-06,5.913,5.983,5.787,5.889,1178642.0
2021-08-09,5.936,6.022,5.889,5.968,693996.0
2021-08-10,6.014,6.069,5.952,6.03,771765.0
2021-08-11,6.014,6.101,5.96,6.054,1101931.0
2021-08-12,6.077,6.077,5.913,6.022,639744.0
2021-08-13,6.187,6.257,6.014,6.038,930522.0
2021-08-16,5.96,6.061,5.921,6.007,603411.0
2021-08-17,6.014,6.077,5.968,6.007,784463.0
2021-08-18,6.038,6.061,5.944,5.96,871951.0
2021-08-19,5.944,6.202,5.921,6.179,1341987.0
2021-08-20,6.187,6.304,6.132,6.249,853300.0
2021-08-23,5.936,5.983,5.521,5.56,2988609.0
2021-08-24,5.466,5.466,5.122,5.161,4728727.0
2021-08-25,5.114,5.235,5.004,5.169,2969913.0
2021-08-26,5.106,5.247,5.075,5.231,1647802.0
2021-08-27,5.169,5.239,5.161,5.208,764026.0
2021-08-30,5.192,5.31,5.13,5.278,1072653.0
2021-08-31,5.286,5.349,5.231,5.302,838312.0
2021-09-01,5.237,5.31,5.205,5.31,426909.0
2021-09-02,5.326,5.366,5.253,5.318,927666.0
2021-09-03,5.358,5.423,5.31,5.407,403423.0
2021-09-06,5.382,5.415,5.342,5.407,994061.0
2021-09-07,5.407,5.463,5.398,5.439,518089.0
2021-09-08,5.366,5.455,5.302,5.455,593325.0
2021-09-09,5.423,5.431,5.285,5.31,811448.0
2021-09-10,5.302,5.382,5.229,5.294,675143.0
2021-09-13,5.245,5.334,5.221,5.318,582612.0
2021-09-14,5.35,5.366,5.245,5.366,851059.0
2021-09-15,5.366,5.479,5.35,5.439,899908.0
2021-09-16,5.463,5.511,5.415,5.471,940914.0
2021-09-17,5.439,5.503,5.407,5.471,1148286.0
2021-09-20,5.35,5.495,5.326,5.455,693538.0
2021-09-21,5.415,5.548,5.358,5.528,728921.0
2021-09-22,5.439,5.479,5.342,5.423,677774.0
2021-09-23,5.463,5.568,5.447,5.536,514616.0
2021-09-24,5.536,5.552,5.439,5.487,413793.0
2021-09-27,5.439,5.552,5.431,5.544,307578.0
2021-09-28,5.455,5.608,5.451,5.544,403431.0
2021-09-29,5.463,5.487,5.358,5.455,711460.0
2021-09-30,5.503,5.681,5.491,5.624,742043.0
2021-10-01,5.463,5.624,5.455,5.608,918861.0
2021-10-04,5.641,5.673,5.536,5.6,300191.0
2021-10-05,5.519,5.6,5.503,5.568,272951.0
2021-10-06,5.552,5.641,5.511,5.641,791912.0
2021-10-07,5.681,5.705,5.608,5.665,400359.0
2021-10-08,5.681,5.737,5.649,5.697,565438.0
2021-10-11,5.649,5.681,5.544,5.584,472383.0
2021-10-12,5.503,5.568,5.463,5.503,572985.0
2021-10-13,5.415,5.592,5.415,5.592,469154.0
2021-10-14,5.624,5.673,5.519,5.536,590172.0
2021-10-15,5.528,5.536,5.439,5.519,437486.0
2021-10-18,5.528,5.576,5.511,5.552,437113.0
2021-10-19,5.528,5.6,5.503,5.536,539207.0
2021-10-20,5.568,5.576,5.487,5.487,623851.0
2021-10-21,5.503,5.584,5.495,5.576,878533.0
2021-10-22,5.592,5.624,5.519,5.56,478816.0
2021-10-25,5.552,5.584,5.487,5.503,350327.0
2021-10-26,5.487,5.528,5.358,5.374,657681.0
2021-10-27,5.39,5.463,5.374,5.439,606127.0
2021-10-28,5.398,5.431,5.358,5.398,404820.0
2021-10-29,5.398,5.407,5.31,5.342,536660.0
2021-11-01,5.431,5.479,5.37,5.39,778122.0
2021-11-02,5.423,5.528,5.39,5.423,514120.0
2021-11-03,5.471,5.511,5.415,5.447,701332.0
2021-11-04,5.423,5.786,5.423,5.762,1483250.0
2021-11-05,5.899,5.979,5.846,5.891,1226953.0
2021-11-08,5.891,5.931,5.786,5.891,759327.0
2021-11-09,5.81,5.891,5.81,5.883,593922.0
2021-11-10,5.899,5.923,5.838,5.866,741146.0
2021-11-11,5.891,5.899,5.79,5.85,619941.0
2021-11-12,5.713,5.818,5.713,5.77,289848.0
2021-11-15,5.81,5.858,5.753,5.794,474078.0
2021-11-16,5.705,5.729,5.616,5.657,511674.0
2021-11-17,5.657,5.685,5.616,5.681,534476.0
2021-11-18,5.665,5.721,5.649,5.721,506569.0
2021-11-19,5.649,5.729,5.649,5.729,343738.0
2021-11-22,5.657,5.721,5.657,5.721,401171.0
2021-11-23,5.681,5.737,5.681,5.689,696742.0
2021-11-24,5.649,5.689,5.624,5.649,452481.0
2021-11-25,5.624,5.669,5.584,5.665,338890.0
2021-11-26,5.713,5.762,5.544,5.552,554537.0
2021-11-29,5.632,5.649,5.503,5.528,694873.0
2021-11-30,5.552,5.673,5.552,5.649,1557373.0
2021-12-01,5.673,5.778,5.649,5.689,762223.0
2021-12-02,5.616,5.705,5.592,5.592,531507.0
2021-12-03,5.705,5.705,5.544,5.616,402520.0
2021-12-06,5.616,5.681,5.528,5.592,563772.0
2021-12-07,5.713,5.713,5.431,5.479,830029.0
2021-12-08,5.431,5.463,5.35,5.398,1015629.0
2021-12-09,5.407,5.528,5.39,5.463,809786.0
2021-12-10,5.745,5.745,5.584,5.729,972518.0
2021-12-13,5.77,5.77,5.536,5.536,481403.0
2021-12-14,5.649,5.697,5.511,5.689,517822.0
2021-12-15,5.705,5.729,5.56,5.576,402060.0
2021-12-16,5.544,5.624,5.519,5.568,786174.0
2021-12-17,5.649,5.673,5.576,5.584,599863.0
2021-12-20,5.552,5.6,5.528,5.568,478355.0
2021-12-21,5.592,5.657,5.536,5.624,578168.0
2021-12-22,5.56,5.596,5.511,5.592,626410.0
2021-12-23,5.6,5.697,5.6,5.665,219007.0
2021-12-24,5.729,5.729,5.657,5.673,117513.0
2021-12-29,5.673,5.81,5.673,5.81,599826.0
2021-12-30,5.81,5.834,5.689,5.753,370886.0
2021-12-31,5.689,5.729,5.657,5.657,414832.0
2022-01-04,5.745,5.875,5.681,5.875,317228.0
2022-01-05,5.883,5.883,5.778,5.778,369894.0
2022-01-06,5.713,5.77,5.6,5.624,375966.0
2022-01-07,5.737,5.842,5.701,5.834,640646.0
2022-01-10,5.745,5.778,5.665,5.681,267821.0
2022-01-11,5.705,5.737,5.657,5.657,326228.0
2022-01-12,5.745,5.745,5.624,5.641,383117.0
2022-01-13,5.576,5.624,5.519,5.56,367907.0
2022-01-14,5.495,5.576,5.459,5.471,435973.0
2022-01-17,5.463,5.511,5.407,5.503,366686.0
2022-01-18,5.503,5.552,5.423,5.423,463744.0
2022-01-19,5.374,5.568,5.374,5.519,723997.0
2022-01-20,5.463,5.495,5.346,5.407,844900.0
2022-01-21,5.342,5.366,5.269,5.277,518981.0
2022-01-24,5.205,5.269,5.172,5.221,678970.0
2022-01-25,5.116,5.172,5.043,5.116,862831.0
2022-01-27,5.181,5.269,4.995,5.068,816886.0
2022-01-28,5.213,5.35,5.116,5.35,2416762.0
2022-01-31,5.124,5.124,4.902,5.027,198829.0
2022-02-01,5.027,5.189,5.003,5.148,561434.0
2022-02-02,5.068,5.172,5.06,5.132,541049.0
2022-02-03,5.051,5.197,5.051,5.197,386645.0
2022-02-04,5.181,5.261,5.156,5.261,746407.0
2022-02-07,5.124,5.285,5.124,5.253,392194.0
2022-02-08,5.092,5.33,5.092,5.245,444303.0
2022-02-09,5.245,5.35,5.221,5.35,629522.0
2022-02-10,5.423,5.447,5.374,5.407,452089.0
2022-02-11,5.269,5.358,5.269,5.31,335039.0
2022-02-14,5.302,5.326,5.245,5.302,322736.0
2022-02-15,5.189,5.33,5.181,5.31,314569.0
2022-02-16,5.415,5.487,5.326,5.423,530176.0
2022-02-17,5.423,5.463,5.318,5.334,285160.0
2022-02-18,5.302,5.398,5.285,5.358,353201.0
2022-02-21,5.189,5.366,5.189,5.35,524357.0
2022-02-22,5.285,5.471,5.277,5.471,939073.0
2022-02-23,5.334,5.503,5.277,5.495,106713.0
2022-02-24,5.398,5.479,5.358,5.366,1034692.0
2022-02-25,5.358,5.374,5.172,5.205,624782.0
2022-02-28,5.382,5.423,5.189,5.269,692221.0
2022-03-01,5.245,5.411,5.245,5.382,561683.0
2022-03-02,5.27,5.336,5.204,5.229,1004985.0
2022-03-03,5.375,5.392,5.26,5.26,560548.0
2022-03-04,5.202,5.26,5.136,5.243,482921.0
2022-03-07,5.243,5.301,5.136,5.177,468717.0
2022-03-08,5.26,5.293,5.152,5.169,524864.0
2022-03-09,5.21,5.243,5.144,5.218,368433.0
2022-03-10,5.227,5.28,5.194,5.227,863893.0
2022-03-11,5.194,5.26,5.086,5.144,829526.0
2022-03-14,5.26,5.359,5.169,5.359,635908.0
2022-03-15,5.359,5.541,5.359,5.458,842466.0
2022-03-16,5.442,5.607,5.425,5.582,724400.0
2022-03-17,5.624,5.681,5.574,5.599,710859.0
2022-03-18,5.582,5.615,5.466,5.491,1206760.0
2022-03-21,5.607,5.607,5.392,5.433,604393.0
2022-03-22,5.582,5.582,5.375,5.375,466683.0
2022-03-23,5.533,5.541,5.359,5.359,344577.0
2022-03-24,5.301,5.367,5.251,5.309,702425.0
2022-03-25,5.309,5.367,5.309,5.334,1126378.0
2022-03-28,5.375,5.375,5.276,5.276,445790.0
2022-03-29,5.375,5.375,5.251,5.334,426847.0
2022-03-30,5.342,5.367,5.284,5.318,489109.0
2022-03-31,5.334,5.351,5.26,5.26,850003.0
2022-04-01,5.218,5.26,5.194,5.194,518616.0
2022-04-04,5.185,5.318,5.185,5.243,649711.0
2022-04-05,5.243,5.359,5.227,5.326,439013.0
2022-04-06,5.309,5.384,5.297,5.326,413366.0
2022-04-07,5.318,5.326,5.268,5.309,279119.0
2022-04-08,5.326,5.326,5.26,5.301,219680.0
2022-04-11,5.26,5.359,5.251,5.334,300848.0
2022-04-12,5.334,5.359,5.256,5.284,304671.0
2022-04-13,5.227,5.309,5.227,5.284,338773.0
2022-04-14,5.326,5.458,5.289,5.392,521040.0
2022-04-19,5.367,5.491,5.334,5.483,514547.0
2022-04-20,5.483,5.574,5.475,5.508,885488.0
2022-04-21,5.59,5.673,5.549,5.648,819212.0
2022-04-22,5.632,5.706,5.599,5.673,550678.0
2022-04-26,5.657,5.665,5.599,5.599,486824.0
2022-04-27,5.607,5.805,5.566,5.781,1833530.0
2022-04-28,5.814,5.872,5.781,5.797,788458.0
2022-04-29,5.797,5.855,5.772,5.855,613780.0
2022-05-02,5.814,5.888,5.801,5.847,967850.0
2022-05-03,5.839,5.942,5.781,5.805,833214.0
2022-05-04,5.888,5.888,5.805,5.888,627498.0
2022-05-05,5.863,5.996,5.818,5.979,873707.0
2022-05-06,5.971,6.029,5.896,5.954,929824.0
2022-05-09,5.93,5.987,5.872,5.896,913162.0
2022-05-10,5.888,5.954,5.851,5.954,1342503.0
2022-05-11,5.872,5.987,5.839,5.987,1153308.0
2022-05-12,5.996,5.996,5.855,5.896,981755.0
2022-05-13,5.913,6.02,5.847,6.02,1692933.0
2022-05-16,6.02,6.02,5.863,5.913,665216.0
2022-05-17,5.954,5.996,5.921,5.996,1163474.0
2022-05-18,5.954,6.02,5.896,5.93,781197.0
2022-05-19,5.863,5.971,5.855,5.913,561222.0
2022-05-20,5.772,5.954,5.715,5.93,467046.0
2022-05-23,5.905,6.004,5.905,5.954,349265.0
2022-05-24,5.921,6.012,5.913,5.954,619039.0
2022-05-25,6.004,6.136,5.979,6.136,817480.0
2022-05-26,6.145,6.161,6.004,6.012,804199.0
2022-05-27,6.202,6.202,6.062,6.087,426344.0
2022-05-30,6.202,6.202,6.087,6.128,690802.0
2022-05-31,6.128,6.178,6.054,6.111,1337125.0
2022-06-01,6.194,6.269,6.136,6.186,1002600.0
2022-06-02,6.062,6.128,6.045,6.095,929819.0
2022-06-03,6.078,6.095,5.987,6.078,500621.0
2022-06-06,6.078,6.103,6.029,6.078,471410.0
2022-06-07,6.078,6.153,6.037,6.054,662933.0
2022-06-08,6.087,6.182,6.062,6.153,840778.0
2022-06-09,6.136,6.161,6.049,6.136,734019.0
2022-06-10,6.161,6.161,5.872,5.93,1171582.0
2022-06-14,5.789,5.83,5.698,5.805,1467629.0
2022-06-15,5.797,5.963,5.789,5.938,1037158.0
2022-06-16,6.07,6.07,5.946,5.987,1788202.0
2022-06-17,5.896,5.946,5.839,5.896,1246929.0
2022-06-20,6.037,6.037,5.88,5.888,1004978.0
2022-06-21,5.987,6.029,5.946,6.029,1079490.0
2022-06-22,5.905,6.037,5.888,5.987,993587.0
2022-06-23,6.12,6.145,6.004,6.045,867492.0
2022-06-24,6.062,6.145,5.979,6.095,768202.0
2022-06-27,6.128,6.186,6.095,6.128,678339.0
2022-06-28,6.12,6.202,6.045,6.153,1284001.0
2022-06-29,6.145,6.186,6.037,6.136,679126.0
2022-06-30,6.194,6.202,6.103,6.103,846706.0
2022-07-01,6.12,6.178,6.083,6.087,730627.0
2022-07-04,6.202,6.244,6.128,6.169,600078.0
2022-07-05,6.087,6.145,6.02,6.111,624564.0
2022-07-06,6.136,6.24,6.12,6.211,633543.0
2022-07-07,6.227,6.302,6.186,6.219,553778.0
2022-07-08,6.111,6.202,6.111,6.169,355459.0
2022-07-11,6.153,6.236,6.136,6.161,408641.0
2022-07-12,6.269,6.376,6.186,6.335,759878.0
2022-07-13,6.393,6.393,6.211,6.236,639934.0
2022-07-14,6.227,6.26,6.169,6.236,560530.0
2022-07-15,6.211,6.289,6.186,6.277,510562.0
2022-07-18,6.31,6.335,6.103,6.128,1115932.0
2022-07-19,6.128,6.293,6.116,6.219,864025.0
2022-07-20,6.244,6.252,6.012,6.02,2730583.0
2022-07-21,5.872,5.954,5.789,5.954,1814498.0
2022-07-22,5.863,6.02,5.863,5.996,870868.0
2022-07-25,5.971,6.087,5.967,6.029,755191.0
2022-07-26,6.037,6.128,6.02,6.128,521325.0
2022-07-27,6.128,6.236,6.087,6.227,656304.0
2022-07-28,6.219,6.236,6.054,6.054,762758.0
2022-07-29,6.078,6.103,5.987,5.987,1090686.0
2022-08-01,5.979,6.004,5.921,5.921,1219121.0
2022-08-02,5.954,6.078,5.921,6.062,934847.0
2022-08-03,5.996,6.087,5.987,6.029,912666.0
2022-08-04,6.045,6.087,5.987,6.054,724850.0
2022-08-05,6.12,6.169,6.004,6.029,635501.0
2022-08-08,6.004,6.004,5.872,5.913,524047.0
2022-08-09,5.954,6.029,5.93,5.979,525903.0
2022-08-10,5.921,6.004,5.921,5.946,403010.0
2022-08-11,5.963,6.004,5.921,5.946,322363.0
2022-08-12,5.913,5.93,5.847,5.905,418504.0
2022-08-15,5.88,5.921,5.748,5.748,1280197.0
2022-08-16,5.913,5.921,5.839,5.888,889718.0
2022-08-17,5.872,5.913,5.822,5.896,678896.0
2022-08-18,5.93,5.963,5.884,5.938,899489.0
2022-08-19,5.954,6.012,5.913,6.012,605077.0
2022-08-22,5.963,6.492,5.963,6.434,1985177.0
2022-08-23,6.517,6.649,6.446,6.459,2009177.0
2022-08-24,6.434,6.525,6.401,6.484,1344964.0
2022-08-25,6.459,6.566,6.455,6.5,769668.0
2022-08-26,6.434,6.657,6.434,6.641,1091623.0
2022-08-29,6.591,6.649,6.417,6.459,902924.0
2022-08-30,6.508,6.69,6.442,6.657,905375.0
2022-08-31,6.641,6.777,6.632,6.765,1121147.0
2022-09-01,6.641,6.723,6.608,6.682,998351.0
2022-09-02,6.768,6.776,6.591,6.616,773444.0
2022-09-05,6.74,6.807,6.538,6.571,583316.0
2022-09-06,6.571,6.613,6.504,6.554,1111280.0
2022-09-07,6.639,6.639,6.449,6.529,1243076.0
2022-09-08,6.504,6.538,6.436,6.487,1001516.0
2022-09-09,6.462,6.538,6.394,6.487,864099.0
2022-09-12,6.487,6.542,6.445,6.529,620109.0
2022-09-13,6.58,6.681,6.554,6.656,1122820.0
2022-09-14,6.487,6.639,6.479,6.597,1224862.0
2022-09-15,6.622,6.706,6.597,6.681,1083603.0
2022-09-16,6.647,6.732,6.613,6.706,1784845.0
2022-09-19,6.647,6.681,6.563,6.605,646103.0
2022-09-20,6.673,6.673,6.495,6.554,553858.0
2022-09-21,6.521,6.529,6.377,6.403,975275.0
2022-09-23,6.377,6.462,6.344,6.377,894060.0
2022-09-26,6.301,6.327,6.2,6.259,803802.0
2022-09-27,6.217,6.242,6.158,6.2,733802.0
2022-09-28,6.2,6.259,6.15,6.242,1466930.0
2022-09-29,6.344,6.356,6.268,6.318,617935.0
2022-09-30,6.251,6.327,6.225,6.268,1024262.0
2022-10-03,6.268,6.31,6.2,6.2,489943.0
2022-10-04,6.327,6.327,6.23,6.293,694838.0
2022-10-05,6.293,6.352,6.217,6.327,1243988.0
2022-10-06,6.31,6.394,6.268,6.369,657342.0
2022-10-07,6.284,6.344,6.276,6.31,518980.0
2022-10-10,6.259,6.327,6.238,6.293,648289.0
2022-10-11,6.293,6.382,6.276,6.335,643122.0
2022-10-12,6.335,6.335,6.335,6.335,0.0
2022-10-13,5.905,5.93,5.517,5.576,8462349.0
2022-10-14,5.652,5.871,5.605,5.829,3317615.0
2022-10-17,5.77,5.787,5.635,5.669,1095103.0
2022-10-18,5.736,5.77,5.669,5.686,1280833.0
2022-10-19,5.778,5.812,5.736,5.778,1366688.0
2022-10-20,5.77,5.829,5.711,5.745,1016712.0
2022-10-21,5.736,5.761,5.643,5.652,842033.0
2022-10-24,5.761,5.77,5.627,5.711,1152991.0
2022-10-25,5.795,5.795,5.686,5.702,825302.0
2022-10-26,5.686,5.711,5.627,5.702,1408082.0
2022-10-27,5.728,5.745,5.593,5.627,1579266.0
2022-10-28,5.601,5.652,5.5,5.5,1126225.0
2022-10-31,5.618,5.66,5.551,5.627,1292259.0
2022-11-01,5.652,5.812,5.652,5.778,1182390.0
2022-11-02,5.736,5.939,5.736,5.871,2624823.0
2022-11-03,5.728,5.854,5.728,5.829,833014.0
2022-11-04,5.736,5.787,5.66,5.745,1298234.0
2022-11-07,5.736,5.829,5.707,5.829,913033.0
2022-11-08,5.829,5.854,5.753,5.812,836617.0
2022-11-09,5.863,5.939,5.804,5.88,838633.0
2022-11-10,5.863,5.905,5.787,5.812,1152134.0
2022-11-11,5.829,5.854,5.745,5.77,1295951.0
2022-11-14,5.719,5.745,5.635,5.66,1299388.0
2022-11-15,5.77,5.77,5.66,5.745,719310.0
2022-11-16,5.686,5.74,5.618,5.686,969578.0
2022-11-17,5.77,5.821,5.736,5.821,1232986.0
2022-11-18,5.863,6.04,5.812,6.006,1578242.0
2022-11-21,6.082,6.107,5.977,6.107,1365418.0
2022-11-22,6.015,6.116,6.015,6.074,794891.0
2022-11-23,6.133,6.133,6.04,6.09,609819.0
2022-11-24,6.082,6.082,5.993,6.031,669506.0
2022-11-25,6.074,6.09,6.006,6.074,596010.0
2022-11-28,6.116,6.137,6.04,6.116,950964.0
2022-11-29,6.141,6.15,6.048,6.074,1174154.0
2022-11-30,6.031,6.158,6.023,6.158,1563947.0
2022-12-01,6.242,6.242,6.074,6.099,572882.0
2022-12-02,6.074,6.09,5.989,6.015,849043.0
2022-12-05,5.972,6.015,5.939,5.972,596932.0
2022-12-06,6.006,6.015,5.93,5.956,1435745.0
2022-12-07,5.939,6.112,5.939,6.099,1326043.0
2022-12-08,6.107,6.124,6.015,6.048,561190.0
2022-12-09,6.065,6.074,6.002,6.074,417135.0
2022-12-12,6.082,6.116,5.972,6.048,700585.0
2022-12-13,6.074,6.133,6.023,6.099,1008454.0
2022-12-14,6.183,6.183,6.065,6.141,766984.0
2022-12-15,6.107,6.107,6.023,6.082,1317526.0
2022-12-16,6.082,6.175,6.006,6.133,2891698.0
2022-12-19,6.141,6.192,6.074,6.192,753533.0
2022-12-20,6.242,6.242,6.09,6.116,1072340.0
2022-12-21,6.175,6.284,6.133,6.276,1527692.0
2022-12-22,6.31,6.495,6.268,6.495,1258667.0
2022-12-23,6.495,6.538,6.453,6.521,1853153.0
2022-12-28,6.521,6.588,6.479,6.554,1124552.0
2022-12-29,6.546,6.58,6.512,6.546,734393.0
2022-12-30,6.571,6.597,6.516,6.538,678749.0
2023-01-03,6.538,6.546,6.411,6.419,725359.0
2023-01-04,6.58,6.597,6.449,6.571,970947.0
2023-01-05,6.487,6.58,6.428,6.487,988986.0
2023-01-06,6.369,6.504,6.369,6.47,498459.0
2023-01-09,6.512,6.529,6.419,6.436,522937.0
2023-01-10,6.377,6.419,6.335,6.377,573699.0
2023-01-11,6.411,6.432,6.369,6.394,1096598.0
2023-01-12,6.479,6.512,6.411,6.47,775082.0
2023-01-13,6.495,6.538,6.445,6.495,607658.0
2023-01-16,6.445,6.521,6.403,6.462,944574.0
2023-01-17,6.462,6.5,6.436,6.495,510976.0
2023-01-18,6.495,6.546,6.462,6.521,1075352.0
2023-01-19,6.546,6.58,6.487,6.571,616052.0
2023-01-20,6.597,6.622,6.546,6.563,492215.0
2023-01-23,6.58,6.639,6.386,6.622,795572.0
2023-01-24,6.622,6.677,6.571,6.656,626112.0
2023-01-25,6.723,6.727,6.622,6.656,666491.0
2023-01-27,6.656,6.748,6.597,6.698,605532.0
2023-01-30,6.706,6.706,6.546,6.58,733159.0
2023-01-31,6.63,6.673,6.597,6.639,807491.0
2023-02-01,6.622,6.63,6.563,6.58,588680.0
2023-02-02,6.613,6.613,6.453,6.529,1045865.0
2023-02-03,6.571,6.588,6.47,6.529,952259.0
2023-02-06,6.529,6.635,6.504,6.63,618273.0
2023-02-07,6.588,6.723,6.571,6.698,1250394.0
2023-02-08,6.656,6.85,6.639,6.782,1161508.0
2023-02-09,6.824,6.833,6.689,6.715,656045.0
2023-02-10,6.673,6.774,6.673,6.757,912757.0
2023-02-13,6.715,6.77,6.689,6.748,798402.0
2023-02-14,6.757,6.757,6.647,6.664,890985.0
2023-02-15,6.681,6.791,6.673,6.732,622544.0
2023-02-16,6.774,6.824,6.723,6.782,850669.0
2023-02-17,6.799,6.85,6.698,6.698,1173496.0
2023-02-20,6.242,6.327,5.804,5.922,3636251.0
2023-02-21,6.166,6.247,6.04,6.048,2424297.0
2023-02-22,6.082,6.209,6.031,6.183,1427336.0
2023-02-23,6.166,6.318,6.166,6.259,1578764.0
2023-02-24,6.259,6.36,6.251,6.276,1422880.0
2023-02-27,6.318,6.344,6.259,6.318,702812.0
2023-02-28,6.369,6.445,6.335,6.411,1978107.0
2023-03-01,6.325,6.437,6.316,6.394,823560.0
2023-03-02,6.468,6.494,6.412,6.46,1017326.0
2023-03-03,6.382,6.572,6.339,6.39,854332.0
2023-03-06,6.451,6.486,6.3,6.313,1238210.0
2023-03-07,6.295,6.39,6.287,6.321,2216029.0
2023-03-08,6.287,6.313,6.166,6.243,2013525.0
2023-03-09,6.269,6.395,6.183,6.364,1063940.0
2023-03-10,6.269,6.339,6.226,6.269,913434.0
2023-03-13,6.209,6.243,6.088,6.088,930180.0
2023-03-14,5.984,6.001,5.828,5.949,1665224.0
2023-03-15,5.993,6.105,5.984,6.053,4335274.0
2023-03-16,6.122,6.122,5.984,6.045,2303595.0
2023-03-17,6.14,6.148,5.863,5.958,7657053.0
2023-03-20,5.846,5.915,5.828,5.889,1318344.0
2023-03-21,5.941,5.984,5.906,5.906,458659.0
2023-03-22,6.01,6.07,5.958,6.027,1054278.0
2023-03-23,5.993,6.062,5.984,6.053,1518419.0
2023-03-24,5.906,6.006,5.88,5.993,788998.0
2023-03-27,6.01,6.079,5.949,6.053,484438.0
2023-03-28,6.053,6.105,5.967,5.984,1127790.0
2023-03-29,6.027,6.04,5.932,6.027,713746.0
2023-03-30,6.036,6.045,5.975,6.036,924488.0
2023-03-31,6.131,6.209,6.07,6.096,1288748.0
2023-04-03,6.027,6.114,6.027,6.105,783880.0
2023-04-04,6.148,6.2,6.096,6.192,482948.0
2023-04-05,6.261,6.295,6.183,6.243,707909.0
2023-04-06,6.304,6.304,6.209,6.252,569023.0
2023-04-11,6.295,6.317,6.217,6.261,735176.0
2023-04-12,6.287,6.408,6.243,6.39,902144.0
2023-04-13,6.425,6.46,6.382,6.39,935507.0
2023-04-14,6.434,6.494,6.369,6.442,894631.0
2023-04-17,6.451,6.512,6.416,6.442,371282.0
2023-04-18,6.434,6.434,6.356,6.39,1301979.0
2023-04-19,6.356,6.494,6.347,6.468,477310.0
2023-04-20,6.512,6.563,6.486,6.546,949777.0
2023-04-21,6.563,6.624,6.512,6.607,623402.0
2023-04-24,6.624,6.684,6.529,6.659,585100.0
2023-04-26,6.762,6.806,6.659,6.702,1096946.0
2023-04-27,6.659,6.702,6.633,6.65,543314.0
2023-04-28,6.702,6.758,6.667,6.676,985792.0
2023-05-01,6.728,6.728,6.555,6.555,1021856.0
2023-05-02,6.624,6.667,6.533,6.598,1141228.0
2023-05-03,6.486,6.546,6.442,6.503,1036614.0
2023-05-04,6.468,6.676,6.468,6.667,1110694.0
2023-05-05,6.736,6.84,6.684,6.831,1233215.0
2023-05-08,6.849,6.996,6.849,6.953,1713213.0
2023-05-09,6.961,7.082,6.909,7.022,1832458.0
2023-05-10,7.004,7.004,6.909,6.935,1173965.0
2023-05-11,6.935,6.953,6.831,6.918,1113683.0
2023-05-12,6.927,6.97,6.896,6.97,721620.0
2023-05-15,6.944,7.03,6.875,7.03,1232153.0
2023-05-16,7.004,7.065,6.996,7.03,1242262.0
2023-05-17,7.004,7.022,6.909,6.978,819958.0
2023-05-18,7.022,7.03,6.953,7.013,1207177.0
2023-05-19,7.013,7.074,6.978,7.056,740544.0
2023-05-22,7.056,7.203,7.039,7.169,1046272.0
2023-05-23,7.186,7.186,7.074,7.108,1186692.0
2023-05-24,7.074,7.186,7.03,7.1,1195625.0
2023-05-25,7.013,7.147,6.935,7.134,1281410.0
2023-05-26,7.108,7.134,7.082,7.108,732756.0
2023-05-29,7.16,7.333,7.125,7.316,1067554.0
2023-05-30,7.29,7.376,7.281,7.376,752312.0
2023-05-31,7.376,7.428,7.247,7.307,1642128.0
2023-06-01,7.238,7.385,7.229,7.298,1494164.0
2023-06-02,7.342,7.385,7.212,7.238,681556.0
2023-06-05,7.247,7.359,7.247,7.264,760932.0
2023-06-06,7.221,7.342,7.221,7.324,837694.0
2023-06-07,7.35,7.35,7.238,7.272,899954.0
2023-06-08,7.281,7.359,7.195,7.255,1484441.0
2023-06-09,7.281,7.333,7.238,7.333,600282.0
2023-06-13,7.307,7.376,7.272,7.359,714457.0
2023-06-14,7.402,7.419,7.329,7.394,779343.0
2023-06-15,7.463,7.506,7.402,7.437,1158790.0
2023-06-16,7.506,7.532,7.445,7.515,1572787.0
2023-06-19,7.566,7.627,7.506,7.61,1343036.0
2023-06-20,7.636,7.636,7.515,7.61,1072570.0
2023-06-21,7.618,7.739,7.566,7.653,1118088.0
2023-06-22,7.679,7.696,7.489,7.506,1297345.0
2023-06-23,7.489,7.506,7.385,7.411,1202682.0
2023-06-26,7.35,7.411,7.324,7.35,1041416.0
2023-06-27,7.272,7.35,7.186,7.238,1532547.0
2023-06-28,7.238,7.394,7.221,7.35,1143942.0
2023-06-29,7.506,7.506,7.303,7.324,1216311.0
2023-06-30,7.272,7.316,7.229,7.307,1203330.0
2023-07-03,7.307,7.333,7.264,7.29,751857.0
2023-07-04,7.298,7.558,7.298,7.541,903383.0
2023-07-05,7.523,7.575,7.463,7.515,1327183.0
2023-07-06,7.471,7.558,7.463,7.497,894735.0
2023-07-07,7.385,7.419,7.342,7.376,716769.0
2023-07-10,7.411,7.424,7.324,7.333,496025.0
2023-07-11,7.437,7.437,7.333,7.342,735850.0
2023-07-12,7.376,7.376,7.264,7.29,716163.0
2023-07-13,7.29,7.303,7.16,7.16,1031144.0
2023-07-14,7.212,7.247,7.138,7.169,1023537.0
2023-07-17,7.082,7.134,6.927,7.039,2574727.0
2023-07-18,7.169,7.169,7.065,7.108,942048.0
2023-07-19,7.134,7.221,7.082,7.134,1040498.0
2023-07-20,7.16,7.169,7.091,7.117,552816.0
2023-07-21,7.143,7.16,7.056,7.108,829089.0
2023-07-24,7.134,7.195,7.074,7.177,1147505.0
2023-07-25,7.186,7.229,7.177,7.221,661437.0
2023-07-26,7.238,7.29,7.195,7.281,880882.0
2023-07-27,7.169,7.242,7.13,7.221,909342.0
2023-07-28,7.298,7.32,7.195,7.221,687076.0
2023-07-31,7.247,7.264,7.13,7.16,538576.0
2023-08-01,7.16,7.177,7.117,7.117,515683.0
2023-08-02,7.091,7.117,7.022,7.022,842792.0
2023-08-03,7.013,7.065,6.987,7.039,722506.0
2023-08-04,7.022,7.065,6.987,7.048,753951.0
2023-08-07,7.03,7.048,6.944,6.961,466270.0
2023-08-08,7.03,7.048,6.883,6.918,1205276.0
2023-08-09,6.875,6.918,6.831,6.849,817861.0
2023-08-10,6.875,6.875,6.78,6.84,1590785.0
2023-08-11,6.814,6.857,6.78,6.831,690952.0
2023-08-14,6.771,6.875,6.736,6.806,552303.0
2023-08-15,6.797,6.875,6.741,6.823,707990.0
2023-08-16,6.788,6.823,6.723,6.754,1116548.0
2023-08-17,6.745,6.823,6.702,6.814,794716.0
2023-08-18,6.78,6.935,6.736,6.918,890263.0
2023-08-21,6.978,7.424,6.909,7.229,2045356.0
2023-08-22,7.195,7.195,6.676,6.71,1767012.0
2023-08-23,6.676,6.78,6.615,6.736,1129604.0
2023-08-24,6.771,6.914,6.745,6.909,799980.0
2023-08-25,6.84,7.03,6.788,6.944,1034680.0
2023-08-28,6.97,7.039,6.84,7.022,1045098.0
2023-08-29,6.996,7.039,6.918,6.987,522740.0
2023-08-30,7.022,7.134,6.987,7.056,725201.0
2023-08-31,7.16,7.203,7.108,7.195,710933.0
2023-09-01,7.196,7.196,7.081,7.125,477929.0
2023-09-04,7.191,7.209,7.103,7.138,437110.0
2023-09-05,7.12,7.138,7.032,7.058,519286.0
2023-09-06,7.041,7.058,6.885,6.89,571973.0
2023-09-07,6.819,6.863,6.73,6.739,1788199.0
2023-09-08,6.739,6.792,6.721,6.756,970197.0
2023-09-11,6.739,6.916,6.73,6.916,1075222.0
2023-09-12,6.89,6.894,6.765,6.863,639044.0
2023-09-13,6.872,6.898,6.827,6.845,704712.0
2023-09-14,6.774,6.863,6.712,6.81,960106.0
2023-09-15,6.872,6.952,6.845,6.854,1702630.0
2023-09-18,6.845,6.845,6.756,6.774,376476.0
2023-09-19,6.765,6.792,6.73,6.748,356319.0
2023-09-20,6.721,6.81,6.712,6.81,727310.0
2023-09-21,6.774,6.819,6.659,6.694,879547.0
2023-09-22,6.614,6.65,6.543,6.632,1130977.0
2023-09-25,6.605,6.721,6.597,6.712,743933.0
2023-09-26,6.694,6.739,6.605,6.659,608809.0
2023-09-27,6.632,6.659,6.508,6.597,765749.0
2023-09-28,6.579,6.685,6.579,6.632,638456.0
2023-09-29,6.588,6.65,6.557,6.597,473186.0
2023-10-02,6.588,6.614,6.543,6.561,311167.0
2023-10-03,6.472,6.552,6.437,6.499,872635.0
2023-10-04,6.508,6.526,6.437,6.49,1025479.0
2023-10-05,6.517,6.694,6.499,6.676,912860.0
2023-10-06,6.676,6.801,6.659,6.774,864755.0
2023-10-09,6.836,6.863,6.748,6.748,256625.0
2023-10-10,6.81,6.827,6.694,6.703,909674.0
2023-10-11,6.712,6.801,6.676,6.783,610191.0
2023-10-12,6.801,6.819,6.659,6.676,1395754.0
2023-10-13,6.659,6.685,6.508,6.552,811504.0
2023-10-16,6.526,6.543,6.481,6.508,939729.0
2023-10-17,6.526,6.579,6.49,6.552,1160920.0
2023-10-18,6.588,6.632,6.552,6.632,1081577.0
2023-10-19,6.57,6.614,6.49,6.552,1073980.0
2023-10-20,6.463,6.534,6.41,6.49,706863.0
2023-10-23,6.437,6.508,6.41,6.463,657592.0
2023-10-24,6.472,6.597,6.472,6.49,792570.0
2023-10-25,6.463,6.481,6.401,6.463,874510.0
2023-10-26,6.463,6.526,6.437,6.455,833403.0
2023-10-27,6.472,6.472,6.384,6.392,985995.0
2023-10-30,6.33,6.401,6.304,6.312,913400.0
2023-10-31,6.33,6.428,6.321,6.428,736104.0
2023-11-01,6.428,6.468,6.384,6.419,732828.0
2023-11-02,6.481,6.526,6.428,6.463,952608.0
2023-11-03,6.543,6.57,6.481,6.526,860517.0
2023-11-06,6.543,6.57,6.517,6.517,576222.0
2023-11-07,6.481,6.499,6.366,6.366,663231.0
2023-11-08,6.392,6.41,6.321,6.321,1372999.0
2023-11-09,6.366,6.472,6.339,6.472,906678.0
2023-11-10,6.437,6.552,6.401,6.472,812205.0
2023-11-13,6.748,6.836,6.619,6.632,1137812.0
2023-11-14,6.668,6.721,6.641,6.703,701700.0
2023-11-15,6.792,6.81,6.641,6.659,1115429.0
2023-11-16,6.659,6.699,6.597,6.641,840050.0
2023-11-17,6.659,6.739,6.623,6.685,750195.0
2023-11-20,6.694,6.73,6.614,6.685,819415.0
2023-11-21,6.676,6.712,6.605,6.614,535784.0
2023-11-22,6.659,6.676,6.57,6.632,953874.0
2023-11-23,6.614,6.73,6.588,6.703,939746.0
2023-11-24,6.721,6.765,6.699,6.73,706146.0
2023-11-27,6.774,6.819,6.676,6.783,829923.0
2023-11-28,6.774,6.801,6.721,6.748,541178.0
2023-11-29,6.756,6.81,6.694,6.721,525417.0
2023-11-30,6.748,6.774,6.703,6.73,941247.0
2023-12-01,6.721,6.854,6.676,6.845,964724.0
2023-12-04,6.916,6.916,6.801,6.801,643320.0
2023-12-05,6.792,6.845,6.756,6.774,617082.0
2023-12-06,6.978,7.236,6.934,7.094,1417272.0
2023-12-07,7.112,7.138,6.801,6.81,1488239.0
2023-12-08,6.659,6.73,6.57,6.623,1569034.0
2023-12-11,6.623,6.712,6.552,6.57,1848208.0
2023-12-12,6.605,6.676,6.579,6.605,861389.0
2023-12-13,6.676,6.854,6.641,6.854,1834448.0
2023-12-14,6.952,6.952,6.623,6.623,1389862.0
2023-12-15,6.623,6.641,6.49,6.49,2491159.0
2023-12-18,6.455,6.561,6.392,6.526,188429.0
2023-12-19,6.526,6.623,6.499,6.579,1260674.0
2023-12-20,6.659,6.659,6.561,6.57,961167.0
2023-12-21,6.517,6.566,6.481,6.499,1228161.0
2023-12-22,6.517,6.552,6.455,6.508,480376.0
2023-12-27,6.614,6.628,6.477,6.499,463311.0
2023-12-28,6.552,6.588,6.508,6.552,466814.0
2023-12-29,6.552,6.597,6.508,6.561,397845.0
2024-01-02,6.561,6.588,6.534,6.552,492114.0
2024-01-03,6.49,6.641,6.49,6.623,538133.0
2024-01-04,6.623,6.69,6.597,6.632,665409.0
2024-01-05,6.641,6.721,6.614,6.712,665601.0
2024-01-08,6.703,6.748,6.676,6.685,340105.0
2024-01-09,6.748,6.765,6.712,6.712,419518.0
2024-01-10,6.703,6.712,6.614,6.632,448954.0
2024-01-11,6.659,6.748,6.632,6.739,868255.0
2024-01-12,6.712,6.739,6.65,6.703,532365.0
2024-01-15,6.703,6.73,6.65,6.694,713098.0
2024-01-16,6.641,6.681,6.619,6.668,333611.0
2024-01-17,6.659,6.676,6.605,6.659,623245.0
2024-01-18,6.685,6.81,6.597,6.81,1346827.0
2024-01-19,6.819,6.925,6.801,6.907,1031037.0
2024-01-22,6.943,7.089,6.943,7.067,980467.0
2024-01-23,7.058,7.129,7.032,7.103,1257201.0
2024-01-24,7.138,7.138,7.023,7.094,539888.0
2024-01-25,7.129,7.138,7.063,7.076,765998.0
2024-01-29,7.12,7.174,7.076,7.103,643074.0
2024-01-30,7.147,7.183,7.023,7.049,638418.0
2024-01-31,7.085,7.236,7.058,7.227,888162.0
2024-02-01,7.236,7.254,7.076,7.103,806211.0
2024-02-02,7.165,7.174,7.045,7.112,964096.0
2024-02-05,7.085,7.112,7.032,7.085,348232.0
2024-02-06,7.076,7.129,7.005,7.085,554184.0
2024-02-07,7.2,7.209,7.094,7.129,584917.0
2024-02-08,7.191,7.236,7.138,7.236,493099.0
2024-02-09,7.227,7.227,7.094,7.147,545342.0
2024-02-12,7.174,7.191,7.112,7.129,390914.0
2024-02-13,7.129,7.227,7.103,7.191,537117.0
2024-02-14,7.147,7.147,7.067,7.103,514419.0
2024-02-15,7.147,7.218,7.112,7.138,625205.0
2024-02-16,7.227,7.227,7.085,7.156,568920.0
2024-02-19,7.165,7.2,7.138,7.183,437594.0
2024-02-20,7.183,7.307,7.156,7.298,395736.0
2024-02-21,7.316,7.351,7.147,7.183,623843.0
2024-02-22,7.165,7.218,7.076,7.209,630797.0
2024-02-23,7.28,7.32,7.218,7.262,407393.0
2024-02-26,7.28,7.28,6.823,6.854,1591961.0
2024-02-27,6.872,6.934,6.676,6.712,1397784.0
2024-02-28,6.694,6.712,6.49,6.552,2446038.0
2024-02-29,6.455,6.534,6.41,6.499,2405823.0
2024-03-01,6.543,6.774,6.526,6.676,1717984.0
2024-03-04,6.605,6.739,6.597,6.739,908891.0
2024-03-05,6.907,7.005,6.792,6.969,1329946.0
2024-03-06,6.995,7.05,6.895,7.032,911072.0
2024-03-07,7.145,7.154,7.04,7.072,885329.0
2024-03-08,7.163,7.3,7.145,7.291,1070833.0
2024-03-11,7.245,7.328,7.2,7.255,589650.0
2024-03-12,7.255,7.273,7.2,7.218,679891.0
2024-03-13,7.227,7.25,7.182,7.191,513247.0
2024-03-14,7.191,7.209,7.127,7.145,681314.0
2024-03-15,7.136,7.264,7.109,7.209,1463568.0
2024-03-18,7.227,7.236,7.127,7.145,522568.0
2024-03-19,7.118,7.154,7.036,7.063,539889.0
2024-03-20,7.081,7.109,6.926,6.944,653759.0
2024-03-21,6.935,6.999,6.88,6.935,2266080.0
2024-03-22,6.944,7.008,6.844,7.008,922466.0
2024-03-25,7.017,7.109,6.981,6.981,924692.0
2024-03-26,7.008,7.017,6.899,6.981,805998.0
2024-03-27,7.008,7.099,6.999,7.099,666200.0
2024-03-28,7.109,7.172,7.026,7.172,1407733.0
2024-04-02,7.172,7.328,7.127,7.282,1172381.0
2024-04-03,7.191,7.227,7.008,7.045,899962.0
2024-04-04,7.109,7.15,7.045,7.081,722562.0
2024-04-05,7.063,7.072,6.981,7.017,550948.0
2024-04-08,7.036,7.159,7.017,7.127,739568.0
2024-04-09,7.099,7.163,7.099,7.136,401355.0
2024-04-10,7.172,7.182,7.072,7.109,438385.0
2024-04-11,7.017,7.067,6.99,7.026,610035.0
2024-04-12,6.999,7.081,6.953,7.081,651778.0
2024-04-15,7.099,7.109,7.026,7.072,564116.0
2024-04-16,7.054,7.072,6.807,6.862,780245.0
2024-04-17,6.862,6.99,6.862,6.944,767681.0
2024-04-18,6.935,6.99,6.871,6.899,589189.0
2024-04-19,6.835,6.844,6.671,6.744,964271.0
2024-04-22,6.871,6.926,6.839,6.89,491661.0
2024-04-23,6.917,6.944,6.853,6.926,512926.0
2024-04-24,6.963,6.999,6.871,6.899,559211.0
2024-04-26,6.753,6.753,6.452,6.671,2029741.0
2024-04-29,6.744,6.853,6.716,6.844,1151969.0
2024-04-30,6.762,6.826,6.68,6.798,822999.0
2024-05-01,6.716,6.753,6.588,6.588,657224.0
2024-05-02,6.607,6.707,6.598,6.598,960396.0
2024-05-03,6.634,6.652,6.579,6.616,692777.0
2024-05-06,6.616,6.68,6.57,6.643,745890.0
2024-05-07,6.707,6.981,6.661,6.981,1836469.0
2024-05-08,6.935,6.935,6.835,6.899,829259.0
2024-05-09,6.899,6.908,6.753,6.807,643522.0
2024-05-10,6.853,6.871,6.771,6.807,353190.0
2024-05-13,6.835,6.853,6.744,6.853,377519.0
2024-05-14,6.844,6.853,6.744,6.798,542624.0
2024-05-15,6.807,6.853,6.78,6.817,791203.0
2024-05-16,6.88,6.88,6.671,6.698,1331975.0
2024-05-17,6.652,6.661,6.515,6.515,844867.0
2024-05-20,6.57,6.579,6.479,6.497,851270.0
2024-05-21,6.488,6.515,6.415,6.461,699076.0
2024-05-22,6.47,6.506,6.433,6.433,810876.0
2024-05-23,6.397,6.543,6.397,6.515,571474.0
2024-05-24,6.488,6.506,6.415,6.442,653784.0
2024-05-27,6.479,6.543,6.442,6.525,873801.0
2024-05-28,6.552,6.634,6.534,6.552,625296.0
2024-05-29,6.57,6.689,6.57,6.634,1596240.0
2024-05-30,6.598,6.716,6.598,6.716,832323.0
2024-05-31,6.762,6.817,6.68,6.789,1241207.0
2024-06-03,6.835,6.885,6.817,6.862,530721.0
2024-06-04,6.853,6.899,6.753,6.753,769108.0
2024-06-05,6.817,6.862,6.762,6.807,564649.0
2024-06-06,6.844,6.89,6.807,6.88,594114.0
2024-06-07,6.899,6.926,6.835,6.917,575302.0
2024-06-11,6.88,6.88,6.789,6.817,693706.0
2024-06-12,6.817,6.844,6.744,6.753,481380.0
2024-06-13,6.78,6.789,6.625,6.716,767294.0
2024-06-14,6.762,6.762,6.68,6.689,585215.0
2024-06-17,6.725,6.844,6.702,6.844,597451.0
2024-06-18,6.935,6.935,6.862,6.871,1103842.0
2024-06-19,6.807,6.853,6.652,6.661,925680.0
2024-06-20,6.607,6.689,6.579,6.598,1317832.0
2024-06-21,6.661,6.689,6.625,6.689,1619125.0
2024-06-24,6.807,6.817,6.616,6.68,631052.0
2024-06-25,6.716,6.725,6.625,6.661,654742.0
2024-06-26,6.707,6.725,6.643,6.698,762901.0
2024-06-27,6.598,6.707,6.543,6.707,853218.0
2024-06-28,6.817,6.835,6.698,6.707,711277.0
2024-07-01,6.661,6.68,6.607,6.616,465042.0
2024-07-02,6.598,6.661,6.534,6.543,671530.0
2024-07-03,6.543,6.552,6.479,6.488,562328.0
2024-07-04,6.525,6.525,6.438,6.497,737100.0
2024-07-05,6.452,6.452,6.36,6.369,992272.0
2024-07-08,6.388,6.452,6.278,6.296,853066.0
2024-07-09,6.306,6.342,6.242,6.278,851219.0
2024-07-10,6.287,6.315,6.214,6.296,1390773.0
2024-07-11,6.369,6.388,6.242,6.342,2061129.0
2024-07-12,6.388,6.397,6.306,6.333,981405.0
2024-07-15,6.452,6.561,6.351,6.379,1570930.0
2024-07-16,6.406,6.511,6.36,6.442,1604440.0
2024-07-17,6.461,6.497,6.397,6.488,847574.0
2024-07-18,6.543,6.566,6.488,6.525,1172502.0
2024-07-19,6.452,6.543,6.452,6.497,819087.0
2024-07-22,6.415,6.534,6.397,6.497,480322.0
2024-07-23,6.497,6.625,6.483,6.57,760106.0
2024-07-24,6.561,6.634,6.534,6.607,872528.0
2024-07-25,6.607,6.68,6.552,6.561,1220967.0
2024-07-26,6.616,6.698,6.598,6.598,871069.0
2024-07-29,6.598,6.625,6.26,6.561,2725482.0
2024-07-30,6.552,6.753,6.552,6.634,1533990.0
2024-07-31,6.725,6.89,6.689,6.871,2059635.0
2024-08-01,6.835,6.89,6.744,6.862,1100781.0
2024-08-02,6.762,6.835,6.744,6.798,910771.0
2024-08-05,6.68,6.68,6.369,6.406,1227276.0
2024-08-06,6.388,6.406,6.269,6.333,1203391.0
2024-08-07,6.333,6.461,6.324,6.442,956309.0
2024-08-08,6.47,6.47,6.401,6.452,564621.0
2024-08-09,6.506,6.579,6.452,6.561,411428.0
2024-08-12,6.607,6.643,6.579,6.598,387213.0
2024-08-13,6.634,6.634,6.497,6.534,819183.0
2024-08-14,6.588,6.598,6.525,6.588,448662.0
2024-08-15,6.625,6.661,6.57,6.652,579896.0
2024-08-16,6.716,6.771,6.652,6.68,868744.0
2024-08-19,6.716,6.789,6.671,6.744,444184.0
2024-08-20,6.744,6.789,6.707,6.744,470601.0
2024-08-21,6.707,6.744,6.657,6.661,742376.0
2024-08-22,6.707,6.716,6.579,6.598,728665.0
2024-08-23,6.57,6.68,6.561,6.634,525903.0
2024-08-26,6.014,6.041,5.457,5.457,7710509.0
2024-08-27,5.475,5.703,5.475,5.703,5943990.0
2024-08-28,5.694,5.831,5.676,5.795,2476500.0
2024-08-29,5.831,5.831,5.685,5.749,1545462.0
2024-08-30,5.785,5.813,5.676,5.712,2135537.0
2024-09-02,5.722,5.895,5.694,5.858,1336932.0
2024-09-03,5.858,5.877,5.639,5.667,2156219.0
2024-09-04,5.666,5.75,5.623,5.703,1862053.0
2024-09-05,5.732,5.75,5.666,5.675,1359982.0
2024-09-06,5.675,5.703,5.6,5.666,1226297.0
2024-09-09,5.59,5.609,5.307,5.307,4926433.0
2024-09-10,5.364,5.477,5.364,5.439,2144264.0
2024-09-11,5.43,5.496,5.336,5.383,1554030.0
2024-09-12,5.42,5.609,5.345,5.543,2061072.0
2024-09-13,5.59,5.6,5.458,5.505,1668058.0
2024-09-16,5.468,5.486,5.383,5.411,2272181.0
2024-09-17,5.468,5.505,5.42,5.468,2016025.0
2024-09-18,5.468,5.534,5.402,5.402,2525799.0
2024-09-19,5.392,5.411,5.369,5.392,2603830.0
2024-09-20,5.411,5.515,5.383,5.486,7485181.0
2024-09-23,5.477,5.505,5.392,5.411,2897200.0
2024-09-24,5.392,5.43,5.298,5.411,3039095.0
2024-09-25,5.42,5.444,5.383,5.439,2174569.0
2024-09-26,5.468,5.581,5.439,5.571,1636606.0
2024-09-27,5.562,5.732,5.562,5.59,2617427.0
2024-09-30,5.647,5.694,5.59,5.6,3622718.0
2024-10-01,5.618,5.684,5.534,5.581,1306707.0
2024-10-02,5.571,5.609,5.543,5.609,2003887.0
2024-10-03,5.618,5.684,5.562,5.609,2265164.0
2024-10-04,5.581,5.628,5.557,5.628,1633981.0
2024-10-07,5.637,5.703,5.637,5.666,668308.0
2024-10-08,5.666,5.713,5.637,5.656,1239626.0
2024-10-09,5.684,5.732,5.666,5.732,1059078.0
2024-10-10,5.76,5.807,5.722,5.722,1088894.0
2024-10-11,5.732,5.76,5.699,5.732,688934.0
2024-10-14,5.741,5.769,5.675,5.694,1180570.0
2024-10-15,5.713,5.807,5.713,5.807,1120165.0
2024-10-16,5.788,5.788,5.713,5.713,1179843.0
2024-10-17,5.798,5.798,5.694,5.741,1545845.0
2024-10-18,5.703,5.736,5.656,5.684,1696727.0
2024-10-21,5.732,5.732,5.651,5.684,1173445.0
2024-10-22,5.647,5.656,5.581,5.609,1470445.0
2024-10-23,5.6,5.628,5.534,5.609,1098614.0
2024-10-24,5.6,5.637,5.571,5.6,1530217.0
2024-10-25,5.6,5.675,5.59,5.618,890988.0
2024-10-28,5.618,5.618,5.552,5.571,1135179.0
2024-10-29,5.571,5.609,5.515,5.543,1086696.0
2024-10-30,5.534,5.548,5.486,5.486,1229940.0
2024-10-31,5.486,5.524,5.43,5.449,1917005.0
2024-11-01,5.43,5.505,5.392,5.477,1033803.0
2024-11-04,5.534,5.534,5.468,5.496,1007833.0
2024-11-05,5.449,5.496,5.439,5.477,926923.0
2024-11-06,5.534,5.609,5.501,5.581,709855.0
2024-11-07,5.684,5.736,5.637,5.684,828148.0
2024-11-08,5.732,5.788,5.722,5.732,751363.0
2024-11-11,5.75,5.788,5.647,5.656,751712.0
2024-11-12,5.373,5.694,5.26,5.618,3176077.0
2024-11-13,5.317,5.468,5.284,5.373,2034856.0
2024-11-14,5.373,5.43,5.364,5.383,1265237.0
2024-11-15,5.449,5.477,5.411,5.458,947750.0
2024-11-18,5.42,5.449,5.373,5.402,935529.0
2024-11-19,5.392,5.477,5.373,5.42,708851.0
2024-11-20,5.402,5.42,5.317,5.317,740657.0
2024-11-21,5.373,5.42,5.218,5.251,1226510.0
2024-11-22,5.298,5.336,5.241,5.279,1187733.0
2024-11-25,5.317,5.345,5.27,5.307,1514410.0
2024-11-26,5.317,5.345,5.232,5.241,1253709.0
2024-11-27,5.27,5.293,5.232,5.241,2346682.0
2024-11-28,5.326,5.42,5.255,5.373,2002380.0
2024-11-29,5.402,5.411,5.326,5.354,1007463.0
2024-12-02,5.373,5.439,5.27,5.279,1248094.0
2024-12-03,5.336,5.354,5.279,5.307,1609007.0
2024-12-04,5.27,5.288,5.147,5.157,2375919.0
2024-12-05,5.147,5.199,5.119,5.194,1687219.0
2024-12-06,5.204,5.298,5.204,5.288,1120284.0
2024-12-09,5.288,5.345,5.284,5.288,1077093.0
2024-12-10,5.288,5.317,5.166,5.241,897343.0
2024-12-11,5.232,5.364,5.232,5.232,1471540.0
2024-12-12,5.232,5.288,5.204,5.26,1249331.0
2024-12-13,5.251,5.317,5.251,5.279,629208.0
2024-12-16,5.279,5.298,5.199,5.213,1198190.0
2024-12-17,5.213,5.354,5.204,5.288,987512.0
2024-12-18,5.27,5.288,5.157,5.157,1193619.0
2024-12-19,5.081,5.222,5.053,5.175,1741978.0
2024-12-20,5.175,5.222,5.147,5.175,2321070.0
2024-12-23,5.157,5.232,5.147,5.232,551957.0
2024-12-24,5.232,5.251,5.194,5.241,348185.0
2024-12-27,5.307,5.345,5.241,5.27,660784.0
2024-12-30,5.251,5.26,5.166,5.222,878246.0
2024-12-31,5.175,5.241,5.157,5.166,512664.0
2025-01-02,5.157,5.213,5.147,5.204,583100.0
2025-01-03,5.204,5.274,5.194,5.251,710796.0
2025-01-06,5.26,5.298,5.232,5.241,780671.0
2025-01-07,5.241,5.279,5.222,5.26,651453.0
2025-01-08,5.251,5.298,5.232,5.27,724750.0
2025-01-09,5.241,5.27,5.175,5.204,1088804.0
2025-01-10,5.213,5.222,5.138,5.166,799120.0
2025-01-13,5.119,5.166,5.091,5.091,839463.0
2025-01-14,5.109,5.232,5.109,5.222,668526.0
2025-01-15,5.213,5.312,5.128,5.147,2742882.0
2025-01-16,5.251,5.251,5.157,5.166,1129005.0
2025-01-17,5.157,5.251,5.157,5.204,723857.0
2025-01-20,5.222,5.251,5.175,5.213,753069.0
2025-01-21,5.232,5.251,5.185,5.194,558813.0
2025-01-22,5.194,5.232,5.194,5.194,940211.0
2025-01-23,5.175,5.222,5.138,5.194,1719586.0
2025-01-24,5.232,5.26,5.119,5.138,1538531.0
2025-01-28,5.138,5.232,5.138,5.185,1029916.0
2025-01-29,5.185,5.317,5.185,5.288,1126661.0
2025-01-30,5.364,5.43,5.354,5.402,929909.0
2025-01-31,5.449,5.486,5.402,5.449,1184818.0
2025-02-03,5.336,5.402,5.307,5.336,699583.0
2025-02-04,5.354,5.383,5.298,5.298,779179.0
2025-02-05,5.345,5.402,5.321,5.392,874511.0
2025-02-06,5.42,5.496,5.402,5.496,1142582.0
2025-02-07,5.524,5.581,5.458,5.581,1610787.0
2025-02-10,5.486,5.524,5.449,5.449,1186648.0
2025-02-11,5.496,5.505,5.458,5.468,752461.0
2025-02-12,5.552,5.6,5.486,5.534,1379515.0
2025-02-13,5.552,5.581,5.496,5.552,1199108.0
2025-02-14,5.609,5.656,5.59,5.656,1261741.0
2025-02-17,5.628,5.684,5.59,5.6,1291461.0
2025-02-18,5.59,5.609,5.534,5.6,656893.0
2025-02-19,5.647,5.647,5.515,5.543,1625267.0
2025-02-20,5.524,5.562,5.486,5.543,1338660.0
2025-02-21,5.647,5.67,5.581,5.6,1431813.0
2025-02-24,5.939,6.486,5.911,6.297,4542539.0
2025-02-25,6.259,6.297,6.071,6.146,1532188.0
2025-02-26,6.118,6.156,5.93,5.986,982181.0
2025-02-27,6.382,6.41,6.259,6.363,3466393.0
2025-02-28,6.354,6.391,6.222,6.297,2190841.0
2025-03-03,6.288,6.363,6.25,6.363,1849576.0
2025-03-04,6.278,6.373,6.241,6.344,1454714.0
2025-03-05,6.247,6.373,6.247,6.363,2005531.0
2025-03-06,6.388,6.495,6.349,6.388,1870512.0
2025-03-07,6.349,6.349,6.243,6.243,1232157.0
2025-03-10,6.252,6.311,6.223,6.291,1233427.0
2025-03-11,6.243,6.281,6.092,6.194,1524046.0
2025-03-12,6.068,6.146,6.039,6.068,1469502.0
2025-03-13,6.107,6.155,6.058,6.117,1136573.0
2025-03-14,6.155,6.233,6.049,6.233,1039315.0
2025-03-17,6.214,6.233,6.049,6.184,1351173.0
2025-03-18,6.281,6.296,6.175,6.252,1079069.0
2025-03-19,6.262,6.349,6.223,6.262,919165.0
2025-03-20,6.32,6.359,6.252,6.311,1594850.0
2025-03-21,6.311,6.495,6.262,6.456,8051770.0
2025-03-24,6.466,6.519,6.446,6.475,1188935.0
2025-03-25,6.495,6.543,6.437,6.456,1427825.0
2025-03-26,6.466,6.582,6.466,6.514,1311331.0
2025-03-27,6.504,6.553,6.475,6.514,964147.0
2025-03-28,6.514,6.65,6.504,6.65,1334132.0
2025-03-31,6.601,6.679,6.582,6.64,1634390.0
2025-04-01,6.659,6.689,6.601,6.65,1255111.0
2025-04-02,6.63,6.747,6.63,6.669,1833078.0
2025-04-03,6.63,6.689,6.558,6.689,1209027.0
2025-04-04,6.582,6.698,6.524,6.689,2428042.0
2025-04-07,6.359,6.563,6.33,6.437,545928.0
2025-04-08,6.398,6.466,6.32,6.456,2688516.0
2025-04-09,6.504,6.514,6.378,6.485,2353461.0
2025-04-10,6.727,6.776,6.659,6.727,1319300.0
2025-04-11,6.611,6.679,6.543,6.543,1162277.0
2025-04-14,6.563,6.679,6.533,6.611,688180.0
2025-04-15,6.601,6.65,6.582,6.582,817415.0
2025-04-16,6.563,6.669,6.543,6.64,2278563.0
2025-04-17,6.65,6.659,6.582,6.63,755411.0
2025-04-22,6.601,6.601,6.543,6.592,610967.0
2025-04-23,6.669,6.679,6.65,6.669,1342603.0
2025-04-24,6.669,6.708,6.669,6.698,972748.0
2025-04-28,6.698,6.737,6.674,6.689,697834.0
2025-04-29,6.689,6.718,6.669,6.708,1153523.0
2025-04-30,6.718,6.737,6.592,6.63,1530870.0
2025-05-01,6.592,6.737,6.582,6.679,962103.0
2025-05-02,6.689,6.727,6.669,6.698,1140158.0
2025-05-05,6.718,6.727,6.572,6.659,897929.0
2025-05-06,6.669,6.727,6.65,6.65,837613.0
2025-05-07,6.737,6.747,6.626,6.747,1029601.0
2025-05-08,6.766,6.824,6.708,6.737,1095674.0
2025-05-09,6.698,6.713,6.582,6.689,1040609.0
2025-05-12,6.718,6.727,6.669,6.698,945007.0
2025-05-13,6.727,6.766,6.601,6.63,994008.0
2025-05-14,6.601,6.65,6.582,6.611,693180.0
2025-05-15,6.63,6.64,6.572,6.621,1100867.0
2025-05-16,6.64,6.727,6.64,6.669,1146398.0
2025-05-19,6.63,6.689,6.601,6.65,498399.0
2025-05-20,6.679,6.689,6.621,6.65,546837.0
2025-05-21,6.708,6.708,6.64,6.689,634993.0
2025-05-22,6.65,6.679,6.621,6.669,823550.0
2025-05-23,6.689,6.708,6.65,6.659,656539.0
2025-05-26,6.659,6.698,6.64,6.659,506550.0
2025-05-27,6.689,6.737,6.65,6.737,823195.0
2025-05-28,6.756,6.756,6.582,6.601,785313.0
2025-05-29,6.63,6.65,6.456,6.475,1543132.0
2025-05-30,6.485,6.592,6.437,6.524,1632439.0
2025-06-02,6.495,6.689,6.466,6.679,1944532.0
2025-06-03,6.679,6.815,6.659,6.747,1427301.0
2025-06-04,6.766,6.766,6.543,6.563,1078990.0
2025-06-05,6.592,6.592,6.495,6.524,1066008.0
2025-06-06,6.504,6.543,6.417,6.446,651092.0
2025-06-10,6.456,6.485,6.378,6.398,1665966.0
2025-06-11,6.398,6.441,6.33,6.349,1001180.0
2025-06-12,6.388,6.456,6.32,6.427,1188287.0
2025-06-13,6.369,6.407,6.311,6.359,604082.0
2025-06-16,6.369,6.378,6.291,6.301,990239.0
2025-06-17,6.32,6.427,6.291,6.32,1208359.0
2025-06-18,6.378,6.485,6.32,6.32,1210525.0
2025-06-19,6.301,6.364,6.214,6.233,1171587.0
2025-06-20,6.233,6.315,6.223,6.301,2249808.0
2025-06-23,6.233,6.311,6.214,6.252,462395.0
2025-06-24,6.349,6.407,6.286,6.301,759277.0
2025-06-25,6.291,6.34,6.272,6.301,657661.0
2025-06-26,6.243,6.359,6.243,6.34,756576.0
2025-06-27,6.378,6.475,6.272,6.272,868919.0
2025-06-30,6.466,6.882,6.393,6.863,3876250.0
2025-07-01,6.776,6.873,6.679,6.805,1406856.0
2025-07-02,6.824,6.989,6.766,6.941,1850892.0
2025-07-03,6.805,6.902,6.722,6.805,1262484.0
2025-07-04,6.863,6.931,6.834,6.863,832212.0
2025-07-07,6.815,6.931,6.795,6.873,1071083.0
2025-07-08,6.873,6.892,6.815,6.863,974461.0
2025-07-09,6.824,6.853,6.766,6.853,1271163.0
2025-07-10,6.902,6.95,6.844,6.941,778576.0
2025-07-11,6.941,6.979,6.892,6.95,996578.0
2025-07-14,6.941,7.008,6.912,6.989,575853.0
2025-07-15,7.038,7.115,6.97,7.028,750167.0
2025-07-16,6.999,7.047,6.989,7.028,572634.0
2025-07-17,7.096,7.115,7.038,7.105,701630.0
2025-07-18,7.096,7.154,7.086,7.115,606056.0
2025-07-21,7.105,7.115,7.038,7.086,993453.0
2025-07-22,7.096,7.105,7.018,7.086,696200.0
2025-07-23,7.096,7.144,7.057,7.086,722075.0
2025-07-24,7.125,7.125,6.999,7.086,740376.0
2025-07-25,7.028,7.125,7.028,7.096,452545.0
2025-07-28,7.086,7.125,7.038,7.076,565086.0
2025-07-29,7.018,7.086,6.989,7.086,687332.0
2025-07-30,7.018,7.125,7.018,7.105,546304.0
2025-07-31,7.115,7.222,7.062,7.183,893855.0
2025-08-01,7.193,7.212,7.115,7.164,618268.0
2025-08-04,7.125,7.212,7.115,7.164,523177.0
2025-08-05,7.241,7.309,7.134,7.299,886333.0
2025-08-06,7.27,7.28,7.202,7.28,672858.0
2025-08-07,7.309,7.386,7.29,7.367,715867.0
2025-08-08,7.396,7.411,7.309,7.396,724436.0
2025-08-11,7.319,7.377,7.314,7.338,724383.0
2025-08-12,7.299,7.386,7.28,7.386,731933.0
2025-08-13,7.454,7.454,7.29,7.357,706741.0
2025-08-14,7.367,7.396,7.299,7.328,715322.0
2025-08-15,7.309,7.435,7.309,7.425,584617.0
2025-08-18,7.406,7.445,7.348,7.367,650802.0
2025-08-19,7.348,7.377,7.28,7.29,956193.0
2025-08-20,7.319,7.396,7.299,7.338,870658.0
2025-08-21,7.396,7.532,7.386,7.464,1178947.0
2025-08-22,7.464,7.503,7.416,7.474,868857.0
2025-08-25,7.677,8.007,7.59,7.677,2119266.0
2025-08-26,7.648,7.735,7.309,7.328,2128513.0
2025-08-27,7.386,7.639,7.251,7.309,963996.0
2025-08-28,7.319,7.386,7.139,7.231,968715.0
2025-08-29,7.231,7.513,7.173,7.445,2318788.0
2025-09-01,7.396,7.493,7.348,7.396,1066841.0
2025-09-02,7.348,7.377,7.27,7.309,959973.0
2025-09-03,7.261,7.311,7.191,7.231,1014825.0
2025-09-04,7.42,7.44,7.28,7.33,811145.0
2025-09-05,7.4,7.4,7.31,7.37,1155754.0
2025-09-08,7.3,7.35,7.23,7.31,834727.0
2025-09-09,7.31,7.325,7.29,7.31,472067.0
2025-09-10,7.31,7.44,7.29,7.44,981999.0
2025-09-11,7.43,7.5,7.36,7.46,644338.0
2025-09-12,7.5,7.57,7.47,7.53,607570.0
2025-09-15,7.53,7.6,7.465,7.59,1020881.0
2025-09-16,7.6,7.63,7.5,7.58,431675.0
2025-09-17,7.54,7.6,7.51,7.57,919658.0
2025-09-18,7.59,7.59,7.44,7.48,656462.0
2025-09-19,7.52,7.62,7.5,7.62,2217831.0
2025-09-22,7.47,7.58,7.47,7.51,660993.0
2025-09-23,7.43,7.54,7.36,7.49,586024.0
2025-09-24,7.44,7.47,7.39,7.46,489948.0
2025-09-25,7.4,7.41,7.33,7.35,528699.0
2025-09-26,7.38,7.42,7.33,7.42,491677.0
2025-09-29,7.42,7.53,7.4,7.5,459307.0
2025-09-30,7.43,7.47,7.385,7.42,811480.0
2025-10-01,7.39,7.48,7.36,7.45,525656.0
2025-10-02,7.48,7.57,7.44,7.52,615905.0
2025-10-03,7.47,7.56,7.46,7.53,485093.0
2025-10-06,7.51,7.56,7.48,7.48,287097.0
2025-10-07,7.5,7.57,7.45,7.54,697586.0
2025-10-08,7.54,7.56,7.45,7.51,491893.0
2025-10-09,7.58,7.58,7.48,7.51,568191.0
2025-10-10,7.42,7.54,7.42,7.53,478037.0
2025-10-13,7.5,7.57,7.44,7.46,422805.0
2025-10-14,7.3,7.41,7.225,7.38,702184.0
2025-10-15,7.38,7.475,7.33,7.39,729335.0
2025-10-16,7.38,7.49,7.22,7.48,789340.0
2025-10-17,7.39,7.42,7.23,7.27,416047.0
2025-10-20,7.24,7.42,7.22,7.26,748673.0
2025-10-21,7.32,7.37,7.26,7.33,437732.0
2025-10-22,7.3,7.31,7.22,7.3,550001.0
2025-10-23,7.26,7.44,7.26,7.39,537620.0
2025-10-24,7.39,7.4,7.27,7.31,542230.0
2025-10-27,7.33,7.42,7.29,7.39,432232.0
2025-10-28,7.44,7.5,7.39,7.47,435400.0
2025-10-29,7.4,7.57,7.4,7.45,863149.0
2025-10-30,7.42,7.56,7.39,7.54,831839.0
2025-10-31,7.55,7.595,7.48,7.54,823377.0
2025-11-03,7.51,7.52,7.315,7.4,558546.0
2025-11-04,7.37,7.39,7.24,7.27,524075.0
2025-11-05,7.29,7.37,7.275,7.35,629287.0
2025-11-06,7.42,7.66,7.42,7.54,1395917.0
2025-11-07,7.55,7.64,7.47,7.49,1007158.0
2025-11-10,7.45,7.49,7.4,7.44,444291.0
2025-11-11,7.46,7.47,7.37,7.43,415238.0
2025-11-12,7.48,7.565,7.41,7.55,552032.0
2025-11-13,7.5,7.6,7.295,7.4,594026.0
2025-11-14,7.46,7.47,7.37,7.44,767022.0
2025-11-17,7.38,7.52,7.38,7.46,621139.0
2025-11-18,7.5,7.53,7.37,7.44,710561.0
2025-11-19,7.36,7.42,7.26,7.3,686239.0
2025-11-20,7.23,7.37,7.21,7.25,735002.0
2025-11-21,7.25,7.25,7.07,7.07,854628.0
2025-11-24,7.16,7.19,7.09,7.14,948574.0
2025-11-25,7.08,7.13,7.03,7.09,446784.0
2025-11-26,7.18,7.25,7.16,7.19,680400.0