Date,Open,High,Low,Close,Volume
2011-05-16,1.01,1.1,1.0,1.05,517750.0
2011-05-17,1.05,1.09,1.0,1.08,238988.0
2011-05-18,1.1,1.2,1.1,1.2,729875.0
2011-05-19,1.28,1.29,1.24,1.26,161229.0
2011-05-20,1.26,1.45,1.25,1.34,105746.0
2011-05-24,1.36,1.4,1.3,1.34,110850.0
2011-05-25,1.27,1.34,1.21,1.3,85910.0
2011-05-26,1.3,1.3,1.2,1.3,36200.0
2011-05-27,1.28,1.29,1.24,1.29,38500.0
2011-05-30,1.3,1.31,1.28,1.3,33000.0
2011-05-31,1.28,1.3,1.27,1.27,16300.0
2011-06-01,1.29,1.3,1.29,1.3,27000.0
2011-06-02,1.28,1.28,1.26,1.28,21200.0
2011-06-03,1.27,1.27,1.23,1.23,21550.0
2011-06-06,1.29,1.3,1.17,1.17,41777.0
2011-06-07,1.2,1.24,1.18,1.24,21200.0
2011-06-08,1.17,1.23,1.12,1.12,84886.0
2011-06-09,1.17,1.24,1.15,1.2,31000.0
2011-06-10,1.21,1.22,1.15,1.22,14600.0
2011-06-13,1.2,1.22,1.16,1.22,15500.0
2011-06-14,1.19,1.22,1.19,1.22,20500.0
2011-06-15,1.2,1.2,1.15,1.2,29260.0
2011-06-16,1.2,1.2,1.1,1.13,259968.0
2011-06-17,1.15,1.15,1.09,1.1,240050.0
2011-06-20,1.12,1.19,1.1,1.16,28200.0
2011-06-21,1.14,1.16,1.13,1.13,21538.0
2011-06-22,1.16,1.19,1.15,1.18,37300.0
2011-06-23,1.15,1.19,1.09,1.1,93700.0
2011-06-24,1.16,1.17,1.1,1.17,44400.0
2011-06-27,1.15,1.23,1.1,1.2,104700.0
2011-06-28,1.16,1.17,1.14,1.15,21000.0
2011-06-29,1.19,1.19,1.13,1.14,11500.0
2011-06-30,1.11,1.11,1.1,1.1,10600.0
2011-07-04,1.1,1.11,1.09,1.09,35000.0
2011-07-05,1.13,1.13,1.09,1.13,50320.0
2011-07-06,1.15,1.15,1.1,1.1,19722.0
2011-07-07,1.13,1.19,1.12,1.17,44310.0
2011-07-08,1.18,1.18,1.15,1.17,10750.0
2011-07-11,1.19,1.19,1.15,1.19,3400.0
2011-07-12,1.2,1.2,1.2,1.2,1500.0
2011-07-13,1.2,1.22,1.16,1.22,30000.0
2011-07-14,1.2,1.23,1.2,1.22,57175.0
2011-07-15,1.25,1.3,1.24,1.3,22000.0
2011-07-19,1.29,1.35,1.28,1.35,27800.0
2011-07-20,1.28,1.33,1.27,1.3,19530.0
2011-07-21,1.35,1.45,1.3,1.31,9000.0
2011-07-22,1.35,1.35,1.31,1.35,18000.0
2011-07-25,1.34,1.34,1.32,1.32,8500.0
2011-07-26,1.31,1.33,1.3,1.33,17700.0
2011-07-27,1.33,1.41,1.29,1.29,8000.0
2011-07-28,1.35,1.35,1.32,1.33,14000.0
2011-07-29,1.35,1.4,1.31,1.4,13050.0
2011-08-02,1.26,1.45,1.26,1.35,12737.0
2011-08-03,1.45,1.45,1.35,1.39,9800.0
2011-08-04,1.37,1.38,1.28,1.38,17900.0
2011-08-05,1.4,1.4,1.14,1.35,25800.0
2011-08-08,1.22,1.3,1.22,1.3,3500.0
2011-08-09,1.3,1.39,1.3,1.35,18600.0
2011-08-10,1.18,1.35,1.18,1.2,31540.0
2011-08-11,1.3,1.32,1.25,1.32,6000.0
2011-08-12,1.32,1.35,1.32,1.35,39800.0
2011-08-15,1.35,1.35,1.35,1.35,1520.0
2011-08-16,1.45,1.45,1.32,1.38,14500.0
2011-08-17,1.34,1.37,1.33,1.37,15190.0
2011-08-18,1.34,1.34,1.3,1.3,13000.0
2011-08-19,1.32,1.32,1.24,1.3,21350.0
2011-08-22,1.3,1.3,1.23,1.25,30000.0
2011-08-23,1.3,1.3,1.25,1.25,12500.0
2011-08-24,1.25,1.25,1.2,1.2,4098.0
2011-08-29,1.18,1.19,1.15,1.19,12300.0
2011-08-30,1.15,1.23,1.15,1.23,367825.0
2011-08-31,1.22,1.22,1.15,1.15,41000.0
2011-09-01,1.17,1.2,1.15,1.15,28500.0
2011-09-02,1.22,1.22,1.15,1.17,17500.0
2011-09-06,1.17,1.17,1.1,1.1,66100.0
2011-09-07,1.11,1.14,1.09,1.14,12700.0
2011-09-08,1.17,1.17,1.15,1.15,12500.0
2011-09-09,1.15,1.15,1.11,1.11,12000.0
2011-09-12,1.13,1.14,1.13,1.14,500.0
2011-09-13,1.14,1.18,1.14,1.18,26246.0
2011-09-14,1.21,1.25,1.2,1.2,13900.0
2011-09-15,1.2,1.35,1.2,1.35,13200.0
2011-09-16,1.33,1.33,1.31,1.31,2000.0
2011-09-19,1.3,1.33,1.24,1.31,39500.0
2011-09-20,1.31,1.33,1.27,1.3,61450.0
2011-09-21,1.33,1.34,1.33,1.34,5500.0
2011-09-22,1.3,1.3,1.19,1.28,25850.0
2011-09-23,1.19,1.19,1.18,1.18,36400.0
2011-09-26,1.2,1.2,1.13,1.18,83301.0
2011-09-28,1.16,1.16,1.14,1.14,6800.0
2011-09-29,1.19,1.19,1.15,1.15,100.0
2011-09-30,1.2,1.2,1.13,1.2,22899.0
2011-10-03,1.13,1.2,1.13,1.13,39360.0
2011-10-04,1.11,1.11,1.03,1.1,10040.0
2011-10-05,1.07,1.08,1.07,1.08,17200.0
2011-10-06,1.03,1.06,1.03,1.06,17500.0
2011-10-07,1.06,1.08,1.04,1.08,15500.0
2011-10-11,1.08,1.08,1.06,1.06,13600.0
2011-10-12,1.06,1.12,1.01,1.12,50600.0
2011-10-13,1.12,1.13,1.08,1.08,6000.0
2011-10-14,1.08,1.1,1.02,1.1,3350.0
2011-10-17,1.08,1.09,1.05,1.07,6400.0
2011-10-18,1.07,1.19,1.07,1.15,19899.0
2011-10-19,1.26,1.26,1.1,1.12,8112.0
2011-10-20,1.1,1.24,1.08,1.08,13500.0
2011-10-21,1.07,1.15,1.07,1.15,6584.0
2011-10-24,1.09,1.15,1.05,1.11,114801.0
2011-10-25,1.01,1.1,1.01,1.1,8800.0
2011-10-26,1.09,1.1,1.06,1.1,25025.0
2011-10-27,1.1,1.16,1.1,1.16,38300.0
2011-10-28,1.18,1.18,1.1,1.12,19425.0
2011-10-31,1.19,1.2,1.12,1.18,44100.0
2011-11-01,1.15,1.18,1.15,1.18,4600.0
2011-11-02,1.2,1.25,1.2,1.25,35634.0
2011-11-03,1.26,1.28,1.23,1.27,48400.0
2011-11-04,1.28,1.39,1.28,1.39,15050.0
2011-11-07,1.31,1.4,1.31,1.34,18400.0
2011-11-08,1.32,1.34,1.25,1.34,6420.0
2011-11-09,1.34,1.34,1.28,1.28,8300.0
2011-11-10,1.26,1.26,1.25,1.25,12800.0
2011-11-11,1.26,1.3,1.22,1.3,10500.0
2011-11-14,1.4,1.4,1.3,1.35,1400.0
2011-11-15,1.37,1.37,1.37,1.37,1300.0
2011-11-16,1.35,1.38,1.25,1.38,3800.0
2011-11-17,1.38,1.38,1.38,1.38,1600.0
2011-11-18,1.37,1.37,1.23,1.26,2700.0
2011-11-21,1.28,1.33,1.27,1.3,2600.0
2011-11-22,1.26,1.28,1.21,1.28,5300.0
2011-11-23,1.24,1.24,1.17,1.23,9700.0
2011-11-25,1.16,1.21,1.16,1.21,5500.0
2011-11-28,1.15,1.2,1.15,1.2,3000.0
2011-11-29,1.17,1.35,1.17,1.29,18774.0
2011-11-30,1.29,1.29,1.24,1.24,1450.0
2011-12-01,1.25,1.25,1.16,1.24,19180.0
2011-12-02,1.22,1.3,1.22,1.29,13600.0
2011-12-05,1.3,1.3,1.15,1.25,13075.0
2011-12-06,1.2,1.25,1.15,1.25,30300.0
2011-12-07,1.23,1.28,1.17,1.25,45700.0
2011-12-08,1.25,1.29,1.2,1.23,22300.0
2011-12-09,1.23,1.29,1.22,1.29,27500.0
2011-12-12,1.26,1.27,1.25,1.25,15100.0
2011-12-13,1.25,1.27,1.25,1.27,2000.0
2011-12-14,1.25,1.25,1.23,1.25,10300.0
2011-12-15,1.22,1.22,1.2,1.2,1510.0
2011-12-16,1.3,1.3,1.19,1.19,34100.0
2011-12-19,1.2,1.23,1.17,1.23,1500.0
2011-12-20,1.2,1.23,1.16,1.16,2000.0
2011-12-21,1.19,1.2,1.15,1.2,6500.0
2011-12-22,1.21,1.24,1.13,1.2,8413.0
2011-12-30,1.21,1.21,1.21,1.21,1000.0
2012-01-03,1.17,1.26,1.15,1.23,86472.0
2012-01-04,1.24,1.24,1.1,1.2,145900.0
2012-01-05,1.15,1.17,1.12,1.17,37900.0
2012-01-06,1.13,1.15,1.13,1.15,6100.0
2012-01-09,1.16,1.19,1.1,1.19,104151.0
2012-01-10,1.23,1.3,1.21,1.3,75151.0
2012-01-11,1.35,1.35,1.2,1.25,34372.0
2012-01-12,1.25,1.26,1.19,1.26,13200.0
2012-01-13,1.25,1.35,1.25,1.33,51700.0
2012-01-16,1.4,1.45,1.35,1.4,58750.0
2012-01-17,1.4,1.41,1.26,1.4,36872.0
2012-01-18,1.4,1.43,1.35,1.42,130635.0
2012-01-19,1.45,1.75,1.36,1.41,37600.0
2012-01-20,1.37,1.4,1.33,1.38,93700.0
2012-01-23,1.38,1.42,1.37,1.37,77100.0
2012-01-24,1.36,1.4,1.35,1.4,38150.0
2012-01-25,1.4,1.42,1.37,1.42,37550.0
2012-01-26,1.43,1.45,1.39,1.41,28425.0
2012-01-27,1.45,1.45,1.4,1.4,14700.0
2012-01-30,1.4,1.41,1.35,1.4,35950.0
2012-01-31,1.4,1.43,1.35,1.39,50498.0
2012-02-01,1.38,1.46,1.37,1.46,24000.0
2012-02-02,1.45,1.5,1.43,1.5,28600.0
2012-02-03,1.5,1.5,1.48,1.5,6300.0
2012-02-06,1.48,1.5,1.48,1.5,23485.0
2012-02-07,1.5,1.5,1.48,1.48,1700.0
2012-02-08,1.5,1.52,1.47,1.52,15300.0
2012-02-09,1.54,1.55,1.5,1.55,10750.0
2012-02-10,1.5,1.51,1.49,1.5,8500.0
2012-02-13,1.5,1.5,1.49,1.5,8200.0
2012-02-14,1.48,1.49,1.45,1.49,9100.0
2012-02-15,1.48,1.48,1.4,1.41,48565.0
2012-02-16,1.4,1.46,1.39,1.46,67500.0
2012-02-17,1.46,1.48,1.45,1.45,11237.0
2012-02-21,1.45,1.46,1.4,1.45,12600.0
2012-02-22,1.38,1.45,1.38,1.44,3400.0
2012-02-23,1.37,1.44,1.37,1.39,6200.0
2012-02-24,1.4,1.4,1.35,1.4,143900.0
2012-02-27,1.39,1.45,1.35,1.45,20750.0
2012-02-28,1.38,1.42,1.37,1.38,7000.0
2012-02-29,1.38,1.4,1.3,1.39,106781.0
2012-03-01,1.35,1.4,1.34,1.4,68200.0
2012-03-05,1.38,1.4,1.32,1.32,142158.0
2012-03-06,1.35,1.39,1.32,1.38,96300.0
2012-03-07,1.38,1.4,1.36,1.4,68800.0
2012-03-08,1.41,1.41,1.38,1.39,24200.0
2012-03-09,1.43,1.46,1.37,1.46,6300.0
2012-03-12,1.46,1.46,1.4,1.4,12000.0
2012-03-13,1.33,1.45,1.33,1.43,136915.0
2012-03-14,1.4,1.4,1.36,1.38,41390.0
2012-03-15,1.36,1.45,1.36,1.4,225100.0
2012-03-16,1.4,1.44,1.4,1.44,42840.0
2012-03-19,1.41,1.45,1.35,1.45,16900.0
2012-03-20,1.44,1.49,1.37,1.49,85450.0
2012-03-21,1.49,1.55,1.45,1.45,192710.0
2012-03-22,1.55,1.55,1.49,1.51,115630.0
2012-03-23,1.51,1.59,1.48,1.52,77296.0
2012-03-26,1.5,1.56,1.47,1.49,17950.0
2012-03-27,1.5,1.5,1.45,1.5,28000.0
2012-03-28,1.45,1.5,1.45,1.5,12600.0
2012-03-29,1.5,1.5,1.5,1.5,5000.0
2012-03-30,1.47,1.52,1.44,1.45,94700.0
2012-04-02,1.44,1.44,1.35,1.4,49601.0
2012-04-03,1.37,1.4,1.22,1.3,149930.0
2012-04-04,1.25,1.29,1.11,1.25,153900.0
2012-04-05,1.25,1.25,1.18,1.22,16300.0
2012-04-09,1.18,1.37,1.18,1.29,7700.0
2012-04-10,1.21,1.21,1.18,1.2,34380.0
2012-04-11,1.2,1.2,1.15,1.2,10075.0
2012-04-12,1.2,1.25,1.2,1.25,29000.0
2012-04-13,1.25,1.25,1.22,1.22,7000.0
2012-04-16,1.2,1.2,1.14,1.19,38650.0
2012-04-17,1.19,1.19,1.18,1.18,70700.0
2012-04-18,1.19,1.22,1.19,1.22,27781.0
2012-04-19,1.35,1.35,1.22,1.22,58400.0
2012-04-20,1.4,1.4,1.23,1.33,143686.0
2012-04-23,1.36,1.4,1.32,1.38,126940.0
2012-04-24,1.4,1.4,1.33,1.4,193181.0
2012-04-25,1.4,1.4,1.31,1.4,93274.0
2012-04-26,1.4,1.4,1.35,1.4,7854.0
2012-04-27,1.38,1.38,1.34,1.37,70100.0
2012-04-30,1.39,1.4,1.37,1.38,22425.0
2012-05-01,1.34,1.36,1.32,1.36,13363.0
2012-05-02,1.36,1.36,1.23,1.35,42330.0
2012-05-03,1.28,1.33,1.28,1.32,6200.0
2012-05-04,1.33,1.35,1.29,1.35,29500.0
2012-05-07,1.27,1.34,1.21,1.3,35834.0
2012-05-08,1.23,1.31,1.2,1.26,178769.0
2012-05-09,1.24,1.24,1.18,1.18,23083.0
2012-05-10,1.2,1.35,1.2,1.23,18880.0
2012-05-11,1.26,1.26,1.18,1.18,9820.0
2012-05-14,1.2,1.2,1.11,1.11,40100.0
2012-05-15,1.12,1.12,1.11,1.11,1477.0
2012-05-16,1.11,1.12,1.05,1.1,30400.0
2012-05-17,1.12,1.12,1.03,1.03,22900.0
2012-05-18,1.05,1.1,1.03,1.03,48010.0
2012-05-22,1.03,1.11,1.03,1.11,8012.0
2012-05-23,1.03,1.04,1.02,1.02,10500.0
2012-05-24,1.01,1.12,1.01,1.12,3700.0
2012-05-25,1.11,1.11,1.1,1.1,8100.0
2012-05-29,1.04,1.04,1.0,1.04,2900.0
2012-05-30,1.04,1.05,0.99,0.99,5400.0
2012-05-31,1.02,1.04,1.02,1.04,6500.0
2012-06-01,1.04,1.04,0.99,1.0,4035.0
2012-06-04,1.07,1.2,1.07,1.2,71005.0
2012-06-05,1.2,1.2,1.14,1.19,21160.0
2012-06-06,1.18,1.18,1.14,1.14,17695.0
2012-06-07,1.14,1.16,1.12,1.16,6100.0
2012-06-08,1.16,1.17,1.16,1.17,400.0
2012-06-11,1.12,1.12,1.07,1.09,10520.0
2012-06-12,1.08,1.08,1.0,1.0,25950.0
2012-06-13,1.02,1.07,1.0,1.0,25500.0
2012-06-14,1.01,1.05,1.0,1.05,40100.0
2012-06-15,1.05,1.05,1.0,1.0,10000.0
2012-06-18,1.02,1.02,1.0,1.0,4012.0
2012-06-19,1.1,1.1,0.85,0.85,48100.0
2012-06-20,0.94,0.99,0.9,0.92,23100.0
2012-06-21,0.91,0.98,0.9,0.9,205200.0
2012-06-22,0.95,0.95,0.93,0.95,5560.0
2012-06-25,0.98,0.98,0.98,0.98,300.0
2012-06-26,0.93,0.93,0.75,0.78,83500.0
2012-06-27,0.8,0.91,0.78,0.91,13300.0
2012-06-28,0.8,0.89,0.61,0.65,67698.0
2012-06-29,0.79,0.92,0.67,0.92,26983.0
2012-07-03,0.88,0.95,0.87,0.95,35000.0
2012-07-04,0.9,0.93,0.9,0.93,7500.0
2012-07-05,0.93,0.99,0.8,0.93,124300.0
2012-07-06,0.87,0.94,0.85,0.94,8500.0
2012-07-09,0.94,0.94,0.94,0.94,4000.0
2012-07-10,0.9,0.91,0.9,0.9,31022.0
2012-07-11,0.9,0.97,0.89,0.97,59633.0
2012-07-12,0.95,0.95,0.9,0.93,25465.0
2012-07-13,0.93,0.93,0.86,0.88,14450.0
2012-07-16,0.9,0.9,0.9,0.9,32700.0
2012-07-17,0.9,0.9,0.78,0.78,14552.0
2012-07-18,0.84,0.86,0.78,0.86,5250.0
2012-07-20,0.85,0.85,0.79,0.79,5125.0
2012-07-23,0.82,0.85,0.81,0.85,10552.0
2012-07-24,0.85,0.89,0.85,0.89,36500.0
2012-07-25,0.89,0.89,0.86,0.86,34550.0
2012-07-26,0.88,0.91,0.88,0.91,57400.0
2012-07-27,0.91,0.91,0.85,0.91,34260.0
2012-07-30,0.9,1.01,0.9,1.01,40643.0
2012-07-31,1.01,1.02,0.91,0.91,21350.0
2012-08-01,0.91,1.0,0.9,0.96,27200.0
2012-08-02,0.99,0.99,0.95,0.95,2000.0
2012-08-03,0.94,0.98,0.93,0.95,4750.0
2012-08-07,1.0,1.0,0.95,0.96,9500.0
2012-08-08,0.97,0.99,0.97,0.99,1000.0
2012-08-09,1.0,1.02,0.99,1.01,4400.0
2012-08-10,1.0,1.05,0.91,0.99,32569.0
2012-08-13,0.95,1.02,0.95,1.02,19100.0
2012-08-14,1.02,1.05,0.95,1.05,30850.0
2012-08-15,1.05,1.05,0.97,1.05,21950.0
2012-08-16,1.05,1.05,0.94,1.05,18150.0
2012-08-17,1.05,1.05,1.02,1.05,5000.0
2012-08-20,1.04,1.04,0.98,1.04,2100.0
2012-08-21,0.99,0.99,0.99,0.99,200.0
2012-08-22,1.0,1.0,0.96,0.96,11130.0
2012-08-23,0.99,0.99,0.92,0.96,16750.0
2012-08-24,0.97,0.98,0.95,0.95,7500.0
2012-08-27,0.99,0.99,0.95,0.95,8700.0
2012-08-28,0.99,0.99,0.93,0.94,16451.0
2012-08-29,0.95,1.03,0.93,1.03,34100.0
2012-08-30,1.0,1.0,1.0,1.0,1000.0
2012-08-31,0.98,1.0,0.92,1.0,10050.0
2012-09-04,1.01,1.02,0.95,1.02,64180.0
2012-09-05,1.0,1.0,0.94,0.98,19100.0
2012-09-06,1.0,1.0,0.95,0.95,35600.0
2012-09-07,0.99,1.04,0.89,1.04,25300.0
2012-09-10,0.98,1.05,0.98,1.05,12010.0
2012-09-11,0.98,1.05,0.97,1.05,61250.0
2012-09-12,1.04,1.05,1.0,1.05,18487.0
2012-09-13,1.05,1.06,0.99,1.06,92300.0
2012-09-14,1.06,1.06,0.97,1.03,44000.0
2012-09-17,1.06,1.22,1.05,1.16,187304.0
2012-09-18,1.2,1.24,1.08,1.11,267395.0
2012-09-19,1.13,1.15,1.1,1.12,37798.0
2012-09-20,1.15,1.17,1.12,1.14,29528.0
2012-09-21,1.15,1.27,1.12,1.12,58875.0
2012-09-24,1.17,1.19,1.13,1.18,13580.0
2012-09-25,1.17,1.18,1.13,1.13,25841.0
2012-09-26,1.2,1.2,1.0,1.05,59415.0
2012-09-27,1.05,1.07,1.0,1.04,41996.0
2012-09-28,1.04,1.15,1.04,1.08,27058.0
2012-10-01,1.08,1.12,1.06,1.06,15660.0
2012-10-03,1.12,1.12,1.06,1.06,25579.0
2012-10-04,1.09,1.12,1.05,1.05,15900.0
2012-10-05,1.06,1.06,0.97,1.03,41875.0
2012-10-09,1.03,1.04,1.0,1.0,20800.0
2012-10-10,1.03,1.03,0.98,0.99,16600.0
2012-10-11,1.02,1.04,1.0,1.04,4800.0
2012-10-12,1.02,1.05,1.0,1.05,13200.0
2012-10-15,1.03,1.03,1.0,1.0,5440.0
2012-10-16,1.01,1.2,1.01,1.14,26781.0
2012-10-17,1.11,1.11,1.1,1.1,2615.0
2012-10-18,1.12,1.12,1.01,1.05,26300.0
2012-10-19,1.06,1.06,1.02,1.03,8860.0
2012-10-22,1.09,1.1,1.02,1.02,28500.0
2012-10-23,1.03,1.07,1.0,1.04,40245.0
2012-10-24,1.05,1.06,1.0,1.0,1260.0
2012-10-25,1.04,1.06,1.04,1.05,34370.0
2012-10-26,1.04,1.04,1.0,1.04,19850.0
2012-10-29,1.05,1.05,1.01,1.01,8800.0
2012-10-30,1.06,1.06,1.06,1.06,500.0
2012-10-31,1.04,1.06,1.02,1.02,10600.0
2012-11-01,1.04,1.04,1.01,1.04,8200.0
2012-11-02,1.04,1.04,1.01,1.02,16925.0
2012-11-05,1.02,1.06,1.01,1.06,46075.0
2012-11-06,1.04,1.1,1.03,1.07,19970.0
2012-11-07,1.06,1.09,1.04,1.09,7300.0
2012-11-08,1.05,1.05,1.04,1.04,1000.0
2012-11-09,1.05,1.08,1.03,1.06,127600.0
2012-11-12,1.1,1.12,1.05,1.08,19480.0
2012-11-13,1.13,1.13,1.09,1.13,62435.0
2012-11-14,1.08,1.13,1.08,1.12,326103.0
2012-11-15,1.12,1.12,1.08,1.1,13676.0
2012-11-16,1.1,1.1,1.05,1.08,53085.0
2012-11-19,1.05,1.11,1.05,1.11,15474.0
2012-11-20,1.11,1.11,1.05,1.11,9190.0
2012-11-21,1.05,1.09,1.05,1.09,2300.0
2012-11-22,1.06,1.09,1.06,1.09,1900.0
2012-11-23,1.06,1.09,1.06,1.09,10380.0
2012-11-26,1.09,1.1,1.05,1.08,15650.0
2012-11-27,1.05,1.1,1.03,1.1,67600.0
2012-11-28,1.04,1.04,1.0,1.0,26400.0
2012-11-29,1.05,1.08,1.05,1.08,7700.0
2012-11-30,1.05,1.09,1.0,1.09,30130.0
2012-12-03,1.02,1.1,1.02,1.08,6623.0
2012-12-04,1.05,1.05,1.04,1.04,19700.0
2012-12-05,1.06,1.1,1.05,1.1,6020.0
2012-12-06,1.05,1.08,1.03,1.08,39500.0
2012-12-07,1.05,1.1,1.05,1.1,18010.0
2012-12-10,1.1,1.23,1.09,1.14,149693.0
2012-12-11,1.2,1.28,1.16,1.16,124140.0
2012-12-12,1.16,1.2,1.16,1.2,34835.0
2012-12-13,1.2,1.22,1.17,1.18,14844.0
2012-12-14,1.18,1.18,1.13,1.15,46780.0
2012-12-17,1.16,1.17,1.13,1.14,13523.0
2012-12-18,1.12,1.15,1.11,1.15,32389.0
2012-12-19,1.12,1.12,1.03,1.06,96408.0
2012-12-20,1.06,1.11,1.03,1.11,31692.0
2012-12-21,1.08,1.08,1.03,1.08,24500.0
2012-12-24,1.08,1.08,1.08,1.08,2500.0
2012-12-27,1.04,1.06,1.04,1.06,43850.0
2012-12-28,1.06,1.12,1.06,1.12,2300.0
2012-12-31,1.04,1.1,1.03,1.1,166499.0
2013-01-02,1.1,1.15,1.1,1.15,14870.0
2013-01-03,1.1,1.1,1.07,1.07,7948.0
2013-01-04,1.06,1.13,1.04,1.13,9990.0
2013-01-07,1.14,1.14,1.03,1.03,40938.0
2013-01-08,1.05,1.14,1.04,1.08,21600.0
2013-01-09,1.09,1.1,1.05,1.05,38300.0
2013-01-10,1.09,1.1,1.08,1.08,8668.0
2013-01-11,1.1,1.1,1.08,1.1,12270.0
2013-01-14,1.08,1.16,1.08,1.16,66120.0
2013-01-15,1.15,1.2,1.15,1.2,54979.0
2013-01-16,1.2,1.26,1.18,1.22,87005.0
2013-01-17,1.22,1.22,1.16,1.18,33950.0
2013-01-18,1.23,1.23,1.2,1.2,12813.0
2013-01-21,1.2,1.26,1.2,1.25,32100.0
2013-01-22,1.26,1.29,1.23,1.29,73210.0
2013-01-23,1.29,1.34,1.29,1.32,53096.0
2013-01-24,1.32,1.36,1.23,1.25,50477.0
2013-01-25,1.25,1.3,1.16,1.19,55292.0
2013-01-28,1.2,1.25,1.16,1.23,26510.0
2013-01-29,1.2,1.2,1.12,1.15,44220.0
2013-01-30,1.16,1.16,1.12,1.12,34825.0
2013-01-31,1.13,1.15,1.05,1.09,58097.0
2013-02-01,1.11,1.11,1.04,1.11,44330.0
2013-02-04,1.11,1.14,1.06,1.14,27106.0
2013-02-05,1.14,1.15,1.06,1.14,95632.0
2013-02-06,1.13,1.13,1.1,1.1,11664.0
2013-02-07,1.08,1.14,1.08,1.14,13400.0
2013-02-08,1.11,1.12,1.05,1.05,119178.0
2013-02-11,1.05,1.18,1.05,1.16,215731.0
2013-02-12,1.17,1.21,1.13,1.15,111634.0
2013-02-13,1.15,1.15,1.1,1.12,29787.0
2013-02-14,1.17,1.17,1.05,1.1,54670.0
2013-02-15,1.1,1.12,1.06,1.08,28774.0
2013-02-19,1.1,1.16,1.09,1.15,49141.0
2013-02-20,1.12,1.12,1.05,1.06,76201.0
2013-02-21,1.05,1.08,1.03,1.07,64390.0
2013-02-22,1.1,1.11,1.06,1.1,35996.0
2013-02-25,1.1,1.13,1.04,1.05,33575.0
2013-02-26,1.09,1.13,1.09,1.13,33700.0
2013-02-27,1.13,1.13,1.11,1.13,28248.0
2013-02-28,1.12,1.12,1.07,1.1,26243.0
2013-03-01,1.13,1.13,1.08,1.08,8740.0
2013-03-04,1.12,1.12,1.1,1.12,30714.0
2013-03-05,1.11,1.12,1.07,1.08,5404.0
2013-03-06,1.08,1.12,1.06,1.06,69640.0
2013-03-07,1.09,1.11,1.04,1.09,81676.0
2013-03-08,1.09,1.09,1.07,1.09,10227.0
2013-03-11,1.12,1.12,1.05,1.09,28180.0
2013-03-12,1.08,1.09,1.08,1.09,9670.0
2013-03-13,1.09,1.15,1.09,1.15,34550.0
2013-03-14,1.14,1.15,1.1,1.15,7291.0
2013-03-15,1.11,1.15,1.08,1.15,20189.0
2013-03-18,1.11,1.15,1.09,1.15,23650.0
2013-03-19,1.14,1.15,1.08,1.15,6276.0
2013-03-20,1.13,1.14,1.1,1.13,6297.0
2013-03-21,1.13,1.13,1.08,1.08,17050.0
2013-03-22,1.1,1.1,1.06,1.09,24600.0
2013-03-25,1.11,1.13,1.09,1.13,60748.0
2013-03-26,1.12,1.14,1.09,1.14,108253.0
2013-03-27,1.13,1.14,1.1,1.14,25410.0
2013-03-28,1.13,1.15,1.09,1.1,62978.0
2013-04-01,1.1,1.13,1.07,1.11,17035.0
2013-04-02,1.1,1.13,1.07,1.07,15354.0
2013-04-03,1.11,1.11,1.05,1.05,31134.0
2013-04-04,1.05,1.07,1.05,1.05,25862.0
2013-04-05,1.06,1.07,1.06,1.06,10240.0
2013-04-08,1.06,1.07,1.05,1.07,22155.0
2013-04-09,1.06,1.1,1.06,1.1,19396.0
2013-04-10,1.07,1.1,1.06,1.1,23230.0
2013-04-11,1.1,1.1,1.06,1.06,11653.0
2013-04-12,1.09,1.09,1.06,1.07,13620.0
2013-04-15,1.09,1.09,0.97,0.97,70913.0
2013-04-16,0.94,1.0,0.94,0.98,20130.0
2013-04-17,0.99,0.99,0.74,0.84,214688.0
2013-04-18,0.78,0.9,0.75,0.9,25855.0
2013-04-19,0.81,0.84,0.79,0.84,68200.0
2013-04-22,0.85,0.9,0.85,0.88,22546.0
2013-04-23,0.89,0.96,0.86,0.9,13648.0
2013-04-24,0.95,0.97,0.91,0.96,19188.0
2013-04-25,0.98,0.98,0.94,0.98,24144.0
2013-04-26,0.96,0.96,0.92,0.95,41200.0
2013-04-29,0.94,0.94,0.91,0.93,11812.0
2013-04-30,0.94,0.94,0.9,0.92,10460.0
2013-05-01,0.91,0.93,0.87,0.93,16830.0
2013-05-02,0.9,0.93,0.87,0.91,3310.0
2013-05-03,0.91,0.92,0.88,0.9,28817.0
2013-05-06,0.92,0.94,0.86,0.94,13030.0
2013-05-07,0.9,0.97,0.9,0.95,4143.0
2013-05-09,0.92,0.93,0.87,0.92,9705.0
2013-05-10,0.9,0.9,0.85,0.9,5682.0
2013-05-13,0.89,0.89,0.85,0.85,1332.0
2013-05-14,0.9,0.95,0.89,0.95,15563.0
2013-05-15,0.94,0.95,0.89,0.95,55747.0
2013-05-16,0.89,0.95,0.87,0.95,20254.0
2013-05-17,0.9,0.95,0.86,0.95,24820.0
2013-05-21,0.93,0.93,0.84,0.92,38880.0
2013-05-22,0.88,0.92,0.84,0.84,11100.0
2013-05-23,0.83,0.9,0.82,0.9,16045.0
2013-05-24,0.85,0.9,0.83,0.86,28900.0
2013-05-27,0.93,0.93,0.9,0.93,2100.0
2013-05-28,0.88,0.93,0.86,0.93,6250.0
2013-05-29,0.88,0.92,0.88,0.9,2275.0
2013-05-30,0.91,0.92,0.89,0.9,46850.0
2013-05-31,0.9,0.92,0.88,0.92,43795.0
2013-06-03,0.93,0.94,0.85,0.91,73550.0
2013-06-04,0.91,0.95,0.9,0.94,89124.0
2013-06-05,0.94,0.94,0.88,0.89,43805.0
2013-06-06,0.89,0.95,0.89,0.93,25957.0
2013-06-07,0.91,0.91,0.88,0.9,15012.0
2013-06-10,0.89,0.92,0.89,0.92,5093.0
2013-06-11,0.91,0.91,0.86,0.89,21515.0
2013-06-12,0.87,0.9,0.87,0.89,2500.0
2013-06-13,0.9,0.9,0.9,0.9,7010.0
2013-06-14,0.89,0.9,0.85,0.87,21535.0
2013-06-17,0.84,0.9,0.83,0.9,20300.0
2013-06-18,0.87,0.89,0.87,0.89,4030.0
2013-06-19,0.89,0.89,0.85,0.88,42689.0
2013-06-20,0.86,0.88,0.77,0.88,51540.0
2013-06-21,0.78,0.86,0.75,0.8,47799.0
2013-06-24,0.8,0.8,0.73,0.8,19550.0
2013-06-25,0.78,0.79,0.78,0.79,26300.0
2013-06-26,0.77,0.78,0.66,0.77,38735.0
2013-06-27,0.77,0.8,0.77,0.8,10800.0
2013-06-28,0.75,0.8,0.7,0.8,80682.0
2013-07-02,0.79,0.79,0.78,0.78,1500.0
2013-07-03,0.79,0.79,0.75,0.78,7183.0
2013-07-04,0.8,0.8,0.78,0.78,40700.0
2013-07-08,0.76,0.8,0.73,0.8,16650.0
2013-07-09,0.76,0.76,0.73,0.76,6250.0
2013-07-10,0.72,0.85,0.7,0.84,110850.0
2013-07-11,0.83,0.84,0.78,0.83,6350.0
2013-07-12,0.77,0.87,0.77,0.87,5375.0
2013-07-15,0.87,0.89,0.76,0.88,70213.0
2013-07-16,0.88,0.88,0.82,0.87,13545.0
2013-07-17,0.86,0.87,0.77,0.83,22250.0
2013-07-18,0.8,0.8,0.78,0.8,14120.0
2013-07-19,0.76,0.82,0.72,0.82,30779.0
2013-07-22,0.86,0.86,0.81,0.84,7995.0
2013-07-23,0.84,0.84,0.79,0.82,16602.0
2013-07-24,0.82,0.82,0.77,0.8,24233.0
2013-07-25,0.8,0.8,0.76,0.8,13359.0
2013-07-26,0.76,0.8,0.71,0.8,30636.0
2013-07-29,0.8,0.82,0.75,0.8,28897.0
2013-07-30,0.76,0.8,0.75,0.8,56693.0
2013-07-31,0.79,0.8,0.78,0.78,12500.0
2013-08-01,0.76,0.78,0.72,0.76,22692.0
2013-08-02,0.75,0.81,0.75,0.81,12582.0
2013-08-06,0.76,0.77,0.75,0.76,27075.0
2013-08-07,0.74,0.77,0.74,0.77,7000.0
2013-08-08,0.73,0.78,0.73,0.78,20450.0
2013-08-09,0.76,0.77,0.73,0.77,4300.0
2013-08-12,0.77,0.77,0.7,0.77,60088.0
2013-08-13,0.76,0.78,0.75,0.78,11436.0
2013-08-14,0.79,0.8,0.77,0.8,3595.0
2013-08-15,0.81,0.83,0.79,0.83,13507.0
2013-08-16,0.83,0.83,0.82,0.83,13700.0
2013-08-19,0.84,0.86,0.78,0.86,70050.0
2013-08-20,0.85,0.85,0.84,0.85,4903.0
2013-08-21,0.84,0.85,0.84,0.85,2800.0
2013-08-22,0.85,0.86,0.81,0.81,26900.0
2013-08-23,0.83,0.85,0.79,0.85,18200.0
2013-08-26,0.81,0.83,0.78,0.82,23320.0
2013-08-27,0.76,0.8,0.74,0.75,78134.0
2013-08-28,0.78,0.78,0.73,0.73,10300.0
2013-08-29,0.77,0.8,0.76,0.8,11310.0
2013-08-30,0.8,0.84,0.8,0.81,32150.0
2013-09-03,0.79,0.79,0.75,0.78,10500.0
2013-09-04,0.78,0.79,0.73,0.75,4668.0
2013-09-05,0.72,0.79,0.7,0.79,123060.0
2013-09-06,0.77,0.79,0.73,0.79,53500.0
2013-09-09,0.75,0.75,0.73,0.75,780.0
2013-09-10,0.71,0.75,0.68,0.75,43445.0
2013-09-11,0.75,0.75,0.74,0.75,17280.0
2013-09-12,0.75,0.78,0.67,0.7,19700.0
2013-09-13,0.64,0.75,0.63,0.72,41900.0
2013-09-16,0.72,0.8,0.71,0.79,30635.0
2013-09-17,0.75,0.76,0.74,0.76,7550.0
2013-09-18,0.78,0.78,0.7,0.74,18825.0
2013-09-19,0.71,0.76,0.71,0.76,28100.0
2013-09-20,0.76,0.76,0.76,0.76,1000.0
2013-09-23,0.78,0.8,0.75,0.8,17970.0
2013-09-24,0.79,0.8,0.75,0.8,51100.0
2013-09-25,0.75,0.76,0.75,0.76,11342.0
2013-09-26,0.73,0.75,0.73,0.75,1980.0
2013-09-27,0.7,0.8,0.7,0.8,24620.0
2013-09-30,0.74,0.74,0.65,0.7,35351.0
2013-10-01,0.65,0.7,0.65,0.7,38346.0
2013-10-02,0.69,0.73,0.68,0.7,10810.0
2013-10-03,0.73,0.73,0.69,0.72,6784.0
2013-10-04,0.7,0.73,0.68,0.73,13730.0
2013-10-07,0.7,0.74,0.7,0.73,60645.0
2013-10-08,0.7,0.73,0.68,0.69,52360.0
2013-10-09,0.69,0.75,0.66,0.74,123563.0
2013-10-10,0.72,0.82,0.72,0.79,53421.0
2013-10-11,0.79,0.84,0.77,0.8,83640.0
2013-10-15,0.8,0.84,0.78,0.83,103253.0
2013-10-16,0.84,0.85,0.81,0.84,67700.0
2013-10-17,0.84,0.86,0.84,0.85,118100.0
2013-10-18,0.85,0.86,0.83,0.86,65683.0
2013-10-21,0.87,0.88,0.84,0.84,160777.0
2013-10-22,0.85,0.86,0.84,0.86,78068.0
2013-10-23,0.86,0.87,0.84,0.87,55787.0
2013-10-24,0.87,0.87,0.82,0.86,25684.0
2013-10-25,0.87,0.87,0.85,0.86,10350.0
2013-10-28,0.87,0.88,0.81,0.83,36345.0
2013-10-29,0.82,0.83,0.78,0.82,28750.0
2013-10-30,0.84,0.84,0.8,0.82,14450.0
2013-10-31,0.8,0.8,0.8,0.8,14350.0
2013-11-01,0.79,0.82,0.75,0.75,28950.0
2013-11-04,0.76,0.8,0.75,0.75,33900.0
2013-11-05,0.78,0.79,0.75,0.79,49619.0
2013-11-06,0.77,0.8,0.75,0.75,80120.0
2013-11-07,0.75,0.77,0.72,0.76,48650.0
2013-11-08,0.76,0.76,0.74,0.74,15728.0
2013-11-11,0.73,0.76,0.73,0.74,625.0
2013-11-12,0.74,0.8,0.72,0.72,26591.0
2013-11-13,0.71,0.73,0.67,0.73,57242.0
2013-11-14,0.74,0.8,0.73,0.75,86225.0
2013-11-15,0.71,0.75,0.7,0.75,13800.0
2013-11-18,0.71,0.75,0.68,0.73,31755.0
2013-11-19,0.73,0.73,0.69,0.7,28676.0
2013-11-20,0.7,0.72,0.7,0.71,30300.0
2013-11-21,0.66,0.69,0.66,0.69,86220.0
2013-11-22,0.72,0.72,0.72,0.72,1501.0
2013-11-25,0.73,0.82,0.7,0.74,111359.0
2013-11-26,0.76,0.76,0.7,0.75,82482.0
2013-11-27,0.7,0.73,0.69,0.72,25360.0
2013-11-28,0.71,0.71,0.67,0.67,52756.0
2013-11-29,0.67,0.7,0.62,0.62,215308.0
2013-12-02,0.65,0.68,0.64,0.67,66702.0
2013-12-03,0.68,0.7,0.64,0.68,60134.0
2013-12-04,0.65,0.67,0.64,0.65,66282.0
2013-12-05,0.65,0.66,0.62,0.64,203947.0
2013-12-06,0.64,0.64,0.63,0.63,137544.0
2013-12-09,0.65,0.67,0.63,0.64,93371.0
2013-12-10,0.66,0.66,0.62,0.63,100952.0
2013-12-11,0.66,0.68,0.64,0.67,160532.0
2013-12-12,0.64,0.64,0.52,0.53,282822.0
2013-12-13,0.58,0.58,0.485,0.5,336572.0
2013-12-16,0.5,0.53,0.425,0.5,687280.0
2013-12-17,0.48,0.5,0.43,0.5,178899.0
2013-12-18,0.5,0.51,0.49,0.51,190221.0
2013-12-19,0.5,0.5,0.45,0.5,314637.0
2013-12-20,0.495,0.495,0.455,0.49,215844.0
2013-12-23,0.47,0.51,0.455,0.51,217115.0
2013-12-24,0.5,0.5,0.48,0.5,181056.0
2013-12-27,0.495,0.5,0.46,0.5,148953.0
2013-12-30,0.5,0.5,0.485,0.5,83506.0
2013-12-31,0.5,0.5,0.47,0.495,166926.0
2014-01-02,0.5,0.51,0.495,0.5,19807.0
2014-01-03,0.51,0.52,0.495,0.5,89911.0
2014-01-06,0.51,0.51,0.49,0.495,69348.0
2014-01-07,0.485,0.51,0.48,0.5,138928.0
2014-01-08,0.5,0.52,0.48,0.51,437114.0
2014-01-09,0.5,0.51,0.49,0.51,39400.0
2014-01-10,0.5,0.51,0.475,0.495,185081.0
2014-01-13,0.495,0.54,0.49,0.51,805253.0
2014-01-14,0.52,0.54,0.495,0.53,533345.0
2014-01-15,0.53,0.58,0.52,0.58,344529.0
2014-01-16,0.58,0.6,0.57,0.6,263120.0
2014-01-17,0.61,0.66,0.61,0.64,353722.0
2014-01-20,0.69,0.69,0.63,0.68,95409.0
2014-01-21,0.7,0.7,0.65,0.69,227477.0
2014-01-22,0.7,0.71,0.68,0.7,202783.0
2014-01-23,0.69,0.7,0.64,0.69,342845.0
2014-01-24,0.69,0.69,0.66,0.66,189044.0
2014-01-27,0.69,0.69,0.64,0.68,177412.0
2014-01-28,0.68,0.69,0.63,0.68,160509.0
2014-01-29,0.69,0.75,0.66,0.75,364880.0
2014-01-30,0.73,0.78,0.71,0.74,248779.0
2014-01-31,0.75,0.75,0.67,0.74,168682.0
2014-02-03,0.74,0.77,0.74,0.77,125314.0
2014-02-04,0.78,0.78,0.73,0.76,71540.0
2014-02-05,0.78,0.79,0.73,0.77,120108.0
2014-02-06,0.77,0.78,0.69,0.75,197491.0
2014-02-07,0.75,0.78,0.72,0.76,210657.0
2014-02-10,0.77,0.79,0.75,0.78,208204.0
2014-02-11,0.77,0.79,0.75,0.78,118332.0
2014-02-12,0.78,0.78,0.73,0.73,286582.0
2014-02-13,0.74,0.78,0.72,0.77,327051.0
2014-02-14,0.92,0.94,0.89,0.9,2189004.0
2014-02-18,0.97,0.98,0.93,0.96,384755.0
2014-02-19,0.98,1.05,0.96,1.04,454444.0
2014-02-20,1.1,1.15,1.09,1.13,440621.0
2014-02-21,1.14,1.15,1.05,1.1,689060.0
2014-02-24,1.12,1.21,1.11,1.16,333790.0
2014-02-25,1.16,1.18,1.1,1.16,250763.0
2014-02-26,1.2,1.2,1.1,1.15,236691.0
2014-02-27,1.2,1.23,1.16,1.23,187699.0
2014-02-28,1.24,1.26,1.19,1.26,261896.0
2014-03-03,1.26,1.44,1.24,1.36,319767.0
2014-03-04,1.33,1.4,1.29,1.4,145025.0
2014-03-05,1.4,1.42,1.37,1.4,229696.0
2014-03-06,1.38,1.39,1.36,1.36,105897.0
2014-03-07,1.38,1.39,1.27,1.32,242435.0
2014-03-10,1.3,1.32,1.28,1.3,99571.0
2014-03-11,1.29,1.3,1.27,1.3,211314.0
2014-03-12,1.27,1.28,1.24,1.28,253726.0
2014-03-13,1.28,1.28,1.13,1.18,423915.0
2014-03-14,1.16,1.25,1.16,1.21,117853.0
2014-03-17,1.22,1.23,1.17,1.22,163353.0
2014-03-18,1.25,1.28,1.22,1.28,102048.0
2014-03-19,1.28,1.28,1.23,1.24,117517.0
2014-03-20,1.23,1.24,1.2,1.24,79661.0
2014-03-21,1.22,1.25,1.21,1.23,68934.0
2014-03-24,1.21,1.23,1.13,1.18,133688.0
2014-03-25,1.15,1.2,1.08,1.2,253181.0
2014-03-26,1.19,1.2,1.12,1.15,130593.0
2014-03-27,1.15,1.15,1.1,1.14,191626.0
2014-03-28,1.12,1.2,1.1,1.2,120088.0
2014-03-31,1.2,1.2,1.15,1.19,97617.0
2014-04-01,1.2,1.2,1.17,1.17,32061.0
2014-04-02,1.2,1.2,1.15,1.2,21895.0
2014-04-03,1.2,1.2,1.16,1.16,55419.0
2014-04-04,1.15,1.19,1.12,1.15,103713.0
2014-04-07,1.16,1.17,1.12,1.15,126265.0
2014-04-08,1.13,1.15,1.11,1.11,64700.0
2014-04-09,1.12,1.12,1.06,1.08,236423.0
2014-04-10,1.09,1.09,1.07,1.07,39075.0
2014-04-11,1.05,1.08,1.0,1.08,217533.0
2014-04-14,1.05,1.06,1.0,1.01,222469.0
2014-04-15,0.99,1.05,0.95,1.05,191830.0
2014-04-16,0.98,1.03,0.97,1.03,50040.0
2014-04-17,1.01,1.01,0.97,1.0,87380.0
2014-04-21,0.96,0.99,0.94,0.97,119077.0
2014-04-22,0.97,0.97,0.86,0.91,327419.0
2014-04-23,0.91,0.91,0.88,0.88,60517.0
2014-04-24,0.89,0.92,0.89,0.89,113921.0
2014-04-25,0.9,0.92,0.88,0.89,98438.0
2014-04-28,0.9,0.91,0.89,0.91,79001.0
2014-04-29,0.92,0.92,0.86,0.9,194437.0
2014-04-30,0.87,0.93,0.87,0.93,190147.0
2014-05-01,0.94,0.94,0.85,0.9,199990.0
2014-05-02,0.88,0.88,0.85,0.86,96298.0
2014-05-05,0.88,0.98,0.88,0.95,318431.0
2014-05-06,0.97,0.98,0.95,0.97,164337.0
2014-05-07,0.97,0.97,0.91,0.93,155612.0
2014-05-08,0.93,0.93,0.91,0.93,69723.0
2014-05-09,0.92,0.93,0.92,0.92,67984.0
2014-05-12,0.93,0.96,0.92,0.93,97259.0
2014-05-13,0.93,0.95,0.93,0.93,48025.0
2014-05-14,0.95,0.95,0.93,0.95,30363.0
2014-05-15,0.95,0.95,0.91,0.94,93957.0
2014-05-16,0.94,0.94,0.92,0.92,5568.0
2014-05-20,0.92,0.94,0.91,0.94,87131.0
2014-05-21,0.93,0.93,0.9,0.93,68095.0
2014-05-22,0.94,0.95,0.91,0.95,135470.0
2014-05-23,0.95,0.95,0.93,0.95,91527.0
2014-05-26,0.93,0.95,0.9,0.93,36380.0
2014-05-27,0.92,0.92,0.9,0.91,20478.0
2014-05-28,0.89,0.93,0.88,0.93,102655.0
2014-05-29,0.92,0.93,0.89,0.92,71994.0
2014-05-30,0.92,0.93,0.9,0.93,51379.0
2014-06-02,0.93,0.93,0.9,0.9,34438.0
2014-06-03,0.93,0.93,0.9,0.91,111411.0
2014-06-04,0.91,0.93,0.89,0.9,54195.0
2014-06-05,0.9,0.92,0.9,0.92,66548.0
2014-06-06,0.9,0.91,0.88,0.91,106712.0
2014-06-09,0.9,0.91,0.9,0.91,55600.0
2014-06-10,0.91,0.91,0.89,0.91,39103.0
2014-06-11,0.9,0.91,0.86,0.88,241465.0
2014-06-12,0.88,0.91,0.87,0.9,301234.0
2014-06-13,0.9,0.91,0.89,0.91,177233.0
2014-06-16,0.91,1.02,0.91,1.02,409969.0
2014-06-17,1.02,1.08,1.02,1.07,551601.0
2014-06-18,1.1,1.1,1.05,1.05,342830.0
2014-06-19,1.05,1.1,0.96,1.02,845592.0
2014-06-20,1.03,1.06,1.02,1.03,154281.0
2014-06-23,1.03,1.03,0.99,0.99,68677.0
2014-06-24,1.0,1.02,0.99,0.99,76455.0
2014-06-25,0.99,1.01,0.98,1.0,58340.0
2014-06-26,1.0,1.0,0.98,1.0,17974.0
2014-06-27,0.99,1.0,0.99,1.0,30594.0
2014-06-30,1.0,1.0,0.95,1.0,59863.0
2014-07-02,0.98,1.0,0.97,1.0,16799.0
2014-07-03,0.99,1.0,0.96,1.0,31205.0
2014-07-04,0.97,1.0,0.95,1.0,5380.0
2014-07-07,0.99,0.99,0.96,0.96,14339.0
2014-07-08,0.96,0.97,0.94,0.94,39269.0
2014-07-09,0.96,0.97,0.95,0.97,51073.0
2014-07-10,0.97,0.98,0.94,0.96,100399.0
2014-07-11,0.95,0.96,0.93,0.94,98766.0
2014-07-14,0.93,0.93,0.86,0.88,104054.0
2014-07-15,0.89,0.91,0.85,0.87,62825.0
2014-07-16,0.86,0.9,0.86,0.88,30380.0
2014-07-17,0.91,0.91,0.89,0.9,179492.0
2014-07-18,0.9,0.94,0.88,0.9,265987.0
2014-07-21,0.9,0.91,0.85,0.91,399677.0
2014-07-22,0.9,0.9,0.87,0.87,56791.0
2014-07-23,0.87,0.9,0.87,0.9,117977.0
2014-07-24,0.9,0.92,0.87,0.9,182765.0
2014-07-25,0.92,0.92,0.89,0.9,47850.0
2014-07-28,0.86,0.9,0.84,0.9,239501.0
2014-07-29,0.86,0.9,0.85,0.89,83821.0
2014-07-30,0.88,0.9,0.86,0.9,75732.0
2014-07-31,0.9,0.9,0.86,0.88,68925.0
2014-08-01,0.86,0.9,0.86,0.89,95244.0
2014-08-05,0.85,0.89,0.85,0.89,79097.0
2014-08-06,0.88,0.89,0.86,0.89,72972.0
2014-08-07,0.9,0.9,0.86,0.9,45977.0
2014-08-08,0.9,0.9,0.86,0.89,38790.0
2014-08-11,0.87,0.9,0.86,0.89,30423.0
2014-08-12,0.89,0.89,0.85,0.89,70935.0
2014-08-13,0.88,0.89,0.86,0.89,54654.0
2014-08-14,0.9,0.92,0.83,0.84,225729.0
2014-08-15,0.88,0.88,0.83,0.83,37250.0
2014-08-18,0.83,0.88,0.82,0.88,51825.0
2014-08-19,0.85,0.9,0.85,0.9,173660.0
2014-08-20,0.9,0.93,0.87,0.93,39072.0
2014-08-21,0.92,0.93,0.86,0.93,125550.0
2014-08-22,0.88,0.95,0.87,0.95,64323.0
2014-08-25,0.92,0.94,0.88,0.91,47900.0
2014-08-26,0.88,0.92,0.86,0.92,66716.0
2014-08-27,0.88,0.92,0.88,0.92,35021.0
2014-08-28,0.91,0.91,0.89,0.91,7284.0
2014-08-29,0.89,0.93,0.86,0.92,85322.0
2014-09-02,0.94,0.94,0.88,0.91,48455.0
2014-09-03,0.9,0.9,0.86,0.86,40500.0
2014-09-04,0.89,0.92,0.88,0.9,85715.0
2014-09-05,0.91,0.91,0.89,0.91,38213.0
2014-09-08,0.92,0.92,0.86,0.88,337347.0
2014-09-09,0.88,0.9,0.86,0.88,129943.0
2014-09-10,0.88,0.88,0.84,0.84,124862.0
2014-09-11,0.85,0.89,0.84,0.88,123469.0
2014-09-12,0.86,0.88,0.84,0.88,94558.0
2014-09-15,0.86,0.87,0.84,0.87,154089.0
2014-09-16,0.86,0.87,0.85,0.87,70738.0
2014-09-17,0.86,0.87,0.85,0.86,96446.0
2014-09-18,0.85,0.87,0.84,0.86,60322.0
2014-09-19,0.86,0.87,0.83,0.87,132139.0
2014-09-22,0.86,0.87,0.86,0.87,56442.0
2014-09-23,0.85,0.87,0.84,0.87,157390.0
2014-09-24,0.85,0.87,0.81,0.87,115510.0
2014-09-25,0.85,0.86,0.82,0.85,70386.0
2014-09-26,0.82,0.85,0.75,0.84,192643.0
2014-09-29,0.83,0.83,0.77,0.83,181156.0
2014-09-30,0.79,0.85,0.79,0.85,261544.0
2014-10-01,0.81,0.83,0.79,0.79,43719.0
2014-10-02,0.79,0.8,0.77,0.79,302578.0
2014-10-03,0.77,0.79,0.68,0.75,247937.0
2014-10-06,0.75,0.75,0.7,0.75,168829.0
2014-10-07,0.73,0.75,0.7,0.73,57728.0
2014-10-08,0.71,0.79,0.71,0.78,182022.0
2014-10-09,0.79,0.8,0.76,0.76,118181.0
2014-10-10,0.76,0.77,0.69,0.74,108058.0
2014-10-14,0.7,0.73,0.69,0.73,97045.0
2014-10-15,0.69,0.7,0.62,0.7,205731.0
2014-10-16,0.65,0.68,0.62,0.65,124860.0
2014-10-17,0.65,0.65,0.6,0.63,252345.0
2014-10-20,0.61,0.64,0.59,0.6,132173.0
2014-10-21,0.6,0.6,0.58,0.58,54640.0
2014-10-22,0.6,0.6,0.5,0.53,236417.0
2014-10-23,0.52,0.52,0.48,0.51,598065.0
2014-10-24,0.48,0.5,0.475,0.5,145528.0
2014-10-27,0.54,0.56,0.5,0.56,244351.0
2014-10-28,0.58,0.63,0.54,0.61,255542.0
2014-10-29,0.61,0.65,0.6,0.62,107748.0
2014-10-30,0.61,0.63,0.56,0.63,217633.0
2014-10-31,0.59,0.66,0.53,0.66,207747.0
2014-11-03,0.64,0.67,0.63,0.67,229931.0
2014-11-04,0.67,0.68,0.61,0.64,200107.0
2014-11-05,0.63,0.67,0.6,0.63,304860.0
2014-11-06,0.61,0.64,0.56,0.64,182998.0
2014-11-07,0.61,0.67,0.6,0.66,365251.0
2014-11-10,0.65,0.66,0.6,0.6,131445.0
2014-11-11,0.63,0.64,0.62,0.64,50035.0
2014-11-12,0.64,0.65,0.62,0.65,74172.0
2014-11-13,0.65,0.65,0.63,0.64,44800.0
2014-11-14,0.62,0.64,0.6,0.62,305912.0
2014-11-17,0.62,0.64,0.61,0.63,86369.0
2014-11-18,0.64,0.65,0.61,0.63,149203.0
2014-11-19,0.63,0.63,0.56,0.56,301115.0
2014-11-20,0.59,0.6,0.57,0.6,72593.0
2014-11-21,0.6,0.61,0.56,0.59,130890.0
2014-11-24,0.61,0.62,0.56,0.57,234850.0
2014-11-25,0.56,0.59,0.53,0.56,239026.0
2014-11-26,0.57,0.57,0.53,0.53,73148.0
2014-11-27,0.55,0.55,0.55,0.55,1100.0
2014-11-28,0.52,0.55,0.51,0.53,95045.0
2014-12-01,0.55,0.55,0.5,0.52,164427.0
2014-12-02,0.53,0.54,0.51,0.52,65998.0
2014-12-03,0.51,0.53,0.51,0.51,40242.0
2014-12-04,0.52,0.53,0.5,0.5,44809.0
2014-12-05,0.51,0.53,0.5,0.5,77856.0
2014-12-08,0.52,0.55,0.49,0.49,132219.0
2014-12-09,0.51,0.53,0.49,0.49,120627.0
2014-12-10,0.49,0.52,0.49,0.5,117980.0
2014-12-11,0.52,0.53,0.52,0.53,39811.0
2014-12-12,0.53,0.54,0.52,0.53,96000.0
2014-12-15,0.53,0.54,0.48,0.52,124012.0
2014-12-16,0.5,0.53,0.5,0.53,33672.0
2014-12-17,0.52,0.54,0.51,0.54,51550.0
2014-12-18,0.54,0.55,0.5,0.53,31018.0
2014-12-19,0.52,0.53,0.51,0.52,60665.0
2014-12-22,0.53,0.55,0.51,0.55,211708.0
2014-12-23,0.55,0.55,0.53,0.55,313833.0
2014-12-24,0.53,0.55,0.52,0.53,97144.0
2014-12-29,0.55,0.55,0.53,0.53,28307.0
2014-12-30,0.52,0.54,0.51,0.54,120167.0
2014-12-31,0.54,0.58,0.52,0.58,81725.0
2015-01-02,0.57,0.57,0.54,0.56,24570.0
2015-01-05,0.56,0.56,0.53,0.55,35202.0
2015-01-06,0.54,0.55,0.53,0.55,76200.0
2015-01-07,0.55,0.57,0.54,0.55,199162.0
2015-01-08,0.55,0.56,0.53,0.53,41414.0
2015-01-09,0.54,0.55,0.53,0.54,27440.0
2015-01-12,0.57,0.57,0.55,0.56,70014.0
2015-01-13,0.56,0.56,0.54,0.56,29893.0
2015-01-14,0.56,0.57,0.54,0.55,56520.0
2015-01-15,0.55,0.55,0.54,0.54,43520.0
2015-01-16,0.55,0.57,0.54,0.56,184780.0
2015-01-19,0.56,0.58,0.55,0.55,71350.0
2015-01-20,0.57,0.57,0.54,0.55,187290.0
2015-01-21,0.56,0.57,0.55,0.55,37100.0
2015-01-22,0.55,0.55,0.54,0.54,26704.0
2015-01-23,0.54,0.56,0.54,0.54,19180.0
2015-01-26,0.55,0.57,0.54,0.54,72876.0
2015-01-27,0.54,0.55,0.54,0.55,90420.0
2015-01-28,0.55,0.56,0.55,0.55,35697.0
2015-01-29,0.56,0.57,0.53,0.53,72132.0
2015-01-30,0.54,0.82,0.54,0.63,661157.0
2015-02-02,0.67,0.77,0.67,0.77,614448.0
2015-02-03,0.78,0.85,0.66,0.66,776569.0
2015-02-04,0.67,0.7,0.63,0.63,196982.0
2015-02-05,0.64,0.65,0.61,0.65,185716.0
2015-02-06,0.62,0.71,0.6,0.71,313836.0
2015-02-09,0.73,0.75,0.7,0.72,260944.0
2015-02-10,0.72,0.74,0.64,0.68,199726.0
2015-02-11,0.67,0.67,0.65,0.65,170373.0
2015-02-12,0.65,0.65,0.62,0.63,123285.0
2015-02-13,0.65,0.7,0.64,0.65,89620.0
2015-02-17,0.69,0.72,0.66,0.68,185133.0
2015-02-18,0.68,0.7,0.63,0.67,440685.0
2015-02-19,0.68,0.68,0.65,0.68,83048.0
2015-02-20,0.69,0.7,0.67,0.69,79120.0
2015-02-23,0.7,0.71,0.64,0.7,136515.0
2015-02-24,0.71,0.75,0.69,0.74,193232.0
2015-02-25,0.72,0.76,0.71,0.71,256318.0
2015-02-26,0.73,0.74,0.71,0.72,86637.0
2015-02-27,0.7,0.75,0.7,0.75,67219.0
2015-03-02,0.74,0.74,0.7,0.73,26834.0
2015-03-03,0.72,0.74,0.69,0.74,127605.0
2015-03-04,0.72,0.73,0.65,0.72,178976.0
2015-03-05,0.71,0.71,0.69,0.71,41165.0
2015-03-06,0.71,0.71,0.65,0.67,120610.0
2015-03-09,0.67,0.68,0.63,0.67,194850.0
2015-03-10,0.67,0.67,0.65,0.67,61809.0
2015-03-11,0.63,0.66,0.62,0.64,217425.0
2015-03-12,0.64,0.67,0.63,0.65,170536.0
2015-03-13,0.65,0.68,0.63,0.64,67455.0
2015-03-16,0.62,0.68,0.61,0.68,266929.0
2015-03-17,0.67,0.68,0.64,0.67,100174.0
2015-03-18,0.67,0.67,0.63,0.67,66968.0
2015-03-19,0.67,0.67,0.62,0.64,67583.0
2015-03-20,0.63,0.63,0.6,0.63,83152.0
2015-03-23,0.62,0.66,0.61,0.66,116760.0
2015-03-24,0.67,0.69,0.66,0.68,231612.0
2015-03-25,0.69,0.69,0.65,0.67,454607.0
2015-03-26,0.68,0.7,0.68,0.68,150202.0
2015-03-27,0.73,0.75,0.68,0.74,1199167.0
2015-03-30,0.74,0.74,0.7,0.71,99883.0
2015-03-31,0.71,0.71,0.69,0.71,95018.0
2015-04-01,0.69,0.71,0.69,0.71,86147.0
2015-04-02,0.71,0.71,0.63,0.71,188009.0
2015-04-06,0.7,0.7,0.65,0.7,53393.0
2015-04-07,0.7,0.7,0.69,0.7,60638.0
2015-04-08,0.69,0.72,0.68,0.7,323581.0
2015-04-09,0.7,0.73,0.7,0.73,238144.0
2015-04-10,0.73,0.73,0.71,0.72,234520.0
2015-04-13,0.71,0.75,0.69,0.75,153609.0
2015-04-14,0.75,0.78,0.74,0.75,401647.0
2015-04-15,0.77,0.77,0.74,0.76,84805.0
2015-04-16,0.76,0.76,0.73,0.74,41028.0
2015-04-17,0.75,0.76,0.72,0.76,146000.0
2015-04-20,0.75,0.75,0.74,0.75,25640.0
2015-04-21,0.76,0.76,0.74,0.75,33731.0
2015-04-22,0.75,0.75,0.7,0.72,113054.0
2015-04-23,0.73,0.75,0.71,0.75,100203.0
2015-04-24,0.75,0.75,0.73,0.74,110151.0
2015-04-27,0.74,0.75,0.72,0.72,60894.0
2015-04-28,0.72,0.75,0.72,0.72,77217.0
2015-04-29,0.74,0.74,0.71,0.73,105440.0
2015-04-30,0.74,0.74,0.72,0.73,29900.0
2015-05-01,0.73,0.74,0.71,0.72,62149.0
2015-05-04,0.71,0.73,0.69,0.69,184613.0
2015-05-05,0.71,0.71,0.69,0.69,35219.0
2015-05-06,0.69,0.7,0.64,0.66,110225.0
2015-05-07,0.66,0.67,0.64,0.65,71083.0
2015-05-08,0.62,0.66,0.62,0.65,70218.0
2015-05-11,0.64,0.66,0.61,0.63,68621.0
2015-05-12,0.63,0.63,0.6,0.61,85035.0
2015-05-13,0.63,0.63,0.59,0.59,189730.0
2015-05-14,0.62,0.67,0.62,0.66,128542.0
2015-05-15,0.67,0.68,0.63,0.65,254744.0
2015-05-19,0.65,0.68,0.62,0.63,351637.0
2015-05-20,0.64,0.65,0.64,0.64,113239.0
2015-05-21,0.65,0.67,0.65,0.65,187344.0
2015-05-22,0.66,0.7,0.66,0.7,104117.0
2015-05-25,0.7,0.71,0.7,0.7,192051.0
2015-05-26,0.69,0.7,0.68,0.7,260743.0
2015-05-27,0.7,0.7,0.68,0.7,84430.0
2015-05-28,0.7,0.7,0.69,0.7,195060.0
2015-05-29,0.7,0.7,0.69,0.7,187566.0
2015-06-01,0.7,0.72,0.69,0.71,165029.0
2015-06-02,0.7,0.71,0.7,0.7,76200.0
2015-06-03,0.71,0.72,0.65,0.67,245806.0
2015-06-04,0.69,0.69,0.66,0.67,63495.0
2015-06-05,0.67,0.7,0.66,0.7,84315.0
2015-06-08,0.7,0.7,0.69,0.69,82750.0
2015-06-09,0.69,0.69,0.67,0.69,27577.0
2015-06-10,0.7,0.71,0.69,0.7,74302.0
2015-06-11,0.69,0.7,0.69,0.7,39663.0
2015-06-12,0.7,0.7,0.68,0.7,139283.0
2015-06-15,0.7,0.7,0.66,0.68,75141.0
2015-06-16,0.67,0.69,0.67,0.68,23943.0
2015-06-17,0.68,0.7,0.67,0.7,28126.0
2015-06-18,0.7,0.7,0.66,0.66,27550.0
2015-06-19,0.66,0.67,0.61,0.63,109650.0
2015-06-22,0.62,0.65,0.61,0.65,123969.0
2015-06-23,0.66,0.67,0.63,0.65,159360.0
2015-06-24,0.63,0.64,0.62,0.64,41846.0
2015-06-25,0.64,0.64,0.6,0.6,35498.0
2015-06-26,0.59,0.63,0.58,0.63,122862.0
2015-06-29,0.64,0.64,0.59,0.62,46378.0
2015-06-30,0.62,0.63,0.61,0.62,117130.0
2015-07-02,0.61,0.63,0.58,0.58,70261.0
2015-07-03,0.58,0.58,0.56,0.56,70439.0
2015-07-06,0.57,0.6,0.56,0.56,48704.0
2015-07-07,0.58,0.59,0.56,0.56,45835.0
2015-07-08,0.57,0.57,0.53,0.54,41585.0
2015-07-09,0.54,0.55,0.52,0.55,42838.0
2015-07-10,0.53,0.56,0.53,0.56,60012.0
2015-07-13,0.56,0.56,0.53,0.53,31400.0
2015-07-14,0.53,0.56,0.53,0.56,163920.0
2015-07-15,0.53,0.56,0.52,0.52,93907.0
2015-07-16,0.53,0.54,0.51,0.52,71890.0
2015-07-17,0.55,0.55,0.51,0.51,53727.0
2015-07-20,0.51,0.51,0.45,0.46,225482.0
2015-07-21,0.47,0.495,0.46,0.49,134378.0
2015-07-22,0.51,0.54,0.5,0.53,89233.0
2015-07-23,0.55,0.6,0.54,0.6,120749.0
2015-07-24,0.59,0.6,0.55,0.57,203736.0
2015-07-27,0.58,0.6,0.56,0.6,117730.0
2015-07-28,0.59,0.59,0.54,0.58,410095.0
2015-07-29,0.57,0.59,0.55,0.58,42997.0
2015-07-30,0.57,0.6,0.57,0.6,158370.0
2015-07-31,0.57,0.61,0.54,0.61,240965.0
2015-08-04,0.57,0.6,0.55,0.59,17255.0
2015-08-05,0.59,0.59,0.54,0.54,22580.0
2015-08-06,0.54,0.55,0.51,0.54,146038.0
2015-08-07,0.55,0.55,0.5,0.55,91830.0
2015-08-10,0.55,0.55,0.51,0.54,92850.0
2015-08-11,0.54,0.54,0.52,0.52,50100.0
2015-08-12,0.53,0.54,0.51,0.53,42150.0
2015-08-13,0.55,0.55,0.49,0.51,61360.0
2015-08-14,0.52,0.53,0.49,0.49,68633.0
2015-08-17,0.5,0.52,0.49,0.49,98476.0
2015-08-18,0.5,0.5,0.485,0.49,42190.0
2015-08-19,0.49,0.51,0.49,0.51,59365.0
2015-08-20,0.5,0.51,0.485,0.51,87696.0
2015-08-21,0.52,0.52,0.49,0.51,133053.0
2015-08-24,0.5,0.5,0.425,0.485,331693.0
2015-08-25,0.495,0.5,0.475,0.5,139403.0
2015-08-26,0.475,0.49,0.455,0.49,74622.0
2015-08-27,0.5,0.53,0.49,0.52,197828.0
2015-08-28,0.52,0.55,0.5,0.55,133252.0
2015-08-31,0.54,0.56,0.54,0.56,203539.0
2015-09-01,0.55,0.55,0.51,0.53,130146.0
2015-09-02,0.51,0.54,0.51,0.54,27425.0
2015-09-03,0.53,0.54,0.53,0.54,16390.0
2015-09-04,0.54,0.54,0.52,0.53,14028.0
2015-09-08,0.52,0.53,0.49,0.49,89695.0
2015-09-09,0.51,0.51,0.49,0.5,56299.0
2015-09-10,0.51,0.53,0.5,0.53,76372.0
2015-09-11,0.51,0.54,0.49,0.5,249596.0
2015-09-14,0.49,0.49,0.48,0.49,164930.0
2015-09-15,0.48,0.5,0.475,0.475,75950.0
2015-09-16,0.48,0.51,0.48,0.49,37180.0
2015-09-17,0.485,0.51,0.48,0.51,34873.0
2015-09-18,0.52,0.53,0.5,0.5,37570.0
2015-09-21,0.52,0.52,0.5,0.5,52344.0
2015-09-22,0.51,0.51,0.5,0.51,3650.0
2015-09-23,0.51,0.52,0.495,0.495,68610.0
2015-09-24,0.52,0.56,0.52,0.56,82420.0
2015-09-25,0.55,0.57,0.54,0.56,84177.0
2015-09-28,0.56,0.58,0.53,0.55,125520.0
2015-09-29,0.55,0.55,0.52,0.54,101000.0
2015-09-30,0.52,0.55,0.5,0.55,197350.0
2015-10-01,0.55,0.56,0.53,0.56,222469.0
2015-10-02,0.56,0.58,0.55,0.57,109800.0
2015-10-05,0.57,0.59,0.56,0.57,116726.0
2015-10-06,0.6,0.6,0.55,0.59,133801.0
2015-10-07,0.57,0.57,0.54,0.56,14425.0
2015-10-08,0.56,0.59,0.55,0.56,40927.0
2015-10-09,0.58,0.58,0.56,0.56,43954.0
2015-10-13,0.57,0.58,0.56,0.56,66690.0
2015-10-14,0.56,0.57,0.56,0.57,105170.0
2015-10-15,0.59,0.59,0.56,0.57,29398.0
2015-10-16,0.57,0.57,0.54,0.56,31752.0
2015-10-19,0.57,0.57,0.53,0.54,125690.0
2015-10-20,0.55,0.55,0.54,0.55,82693.0
2015-10-21,0.56,0.57,0.52,0.55,111785.0
2015-10-22,0.55,0.57,0.53,0.56,96114.0
2015-10-23,0.55,0.56,0.53,0.56,62888.0
2015-10-26,0.56,0.56,0.53,0.53,93085.0
2015-10-27,0.55,0.56,0.54,0.55,42395.0
2015-10-28,0.56,0.56,0.49,0.55,137316.0
2015-10-29,0.55,0.57,0.52,0.57,110170.0
2015-10-30,0.55,0.55,0.52,0.55,124762.0
2015-11-02,0.54,0.54,0.51,0.54,66094.0
2015-11-03,0.53,0.53,0.495,0.52,60034.0
2015-11-04,0.51,0.53,0.5,0.5,90955.0
2015-11-05,0.53,0.53,0.51,0.51,38300.0
2015-11-06,0.52,0.52,0.49,0.51,101497.0
2015-11-09,0.51,0.52,0.51,0.52,47500.0
2015-11-10,0.52,0.53,0.52,0.52,33100.0
2015-11-11,0.54,0.54,0.5,0.52,60082.0
2015-11-12,0.51,0.51,0.47,0.51,141532.0
2015-11-13,0.51,0.52,0.485,0.51,128500.0
2015-11-16,0.51,0.52,0.465,0.49,178793.0
2015-11-17,0.49,0.51,0.48,0.48,77830.0
2015-11-18,0.485,0.5,0.485,0.5,47805.0
2015-11-19,0.5,0.51,0.48,0.5,72011.0
2015-11-20,0.48,0.49,0.475,0.49,44825.0
2015-11-23,0.485,0.485,0.47,0.475,96925.0
2015-11-24,0.495,0.495,0.47,0.47,44770.0
2015-11-25,0.47,0.485,0.455,0.485,95100.0
2015-11-26,0.49,0.49,0.49,0.49,13160.0
2015-11-27,0.485,0.49,0.46,0.49,61225.0
2015-11-30,0.49,0.52,0.48,0.52,131024.0
2015-12-01,0.485,0.51,0.48,0.51,62072.0
2015-12-02,0.485,0.5,0.485,0.495,36205.0
2015-12-03,0.48,0.5,0.47,0.5,79880.0
2015-12-04,0.5,0.52,0.49,0.52,169760.0
2015-12-07,0.51,0.52,0.475,0.49,49107.0
2015-12-08,0.48,0.49,0.47,0.49,26350.0
2015-12-09,0.49,0.495,0.475,0.485,75405.0
2015-12-10,0.47,0.49,0.465,0.48,98620.0
2015-12-11,0.48,0.49,0.47,0.49,91408.0
2015-12-14,0.49,0.49,0.48,0.49,106959.0
2015-12-15,0.49,0.49,0.47,0.48,49800.0
2015-12-16,0.49,0.49,0.45,0.475,302403.0
2015-12-17,0.455,0.48,0.445,0.48,123413.0
2015-12-18,0.485,0.49,0.48,0.48,64205.0
2015-12-21,0.48,0.495,0.475,0.495,143125.0
2015-12-22,0.49,0.49,0.455,0.49,145756.0
2015-12-23,0.49,0.495,0.49,0.495,25160.0
2015-12-24,0.475,0.49,0.465,0.48,11275.0
2015-12-29,0.48,0.48,0.45,0.46,60916.0
2015-12-30,0.45,0.48,0.45,0.46,62615.0
2015-12-31,0.475,0.475,0.445,0.45,48082.0
2016-01-04,0.465,0.485,0.455,0.485,32358.0
2016-01-05,0.47,0.48,0.46,0.46,23205.0
2016-01-06,0.47,0.48,0.46,0.465,36960.0
2016-01-07,0.48,0.51,0.465,0.48,113825.0
2016-01-08,0.495,0.495,0.48,0.49,14370.0
2016-01-11,0.48,0.48,0.46,0.46,69475.0
2016-01-12,0.47,0.47,0.45,0.45,28500.0
2016-01-13,0.47,0.47,0.45,0.45,61373.0
2016-01-14,0.45,0.46,0.44,0.45,61938.0
2016-01-15,0.44,0.45,0.43,0.435,31405.0
2016-01-18,0.445,0.45,0.435,0.435,31000.0
2016-01-19,0.44,0.45,0.425,0.445,60532.0
2016-01-20,0.42,0.445,0.38,0.4,107330.0
2016-01-21,0.4,0.41,0.395,0.395,36850.0
2016-01-22,0.42,0.42,0.385,0.41,70372.0
2016-01-25,0.4,0.43,0.4,0.43,65600.0
2016-01-26,0.445,0.46,0.435,0.435,88000.0
2016-01-27,0.455,0.475,0.445,0.475,69117.0
2016-01-28,0.475,0.48,0.47,0.48,138100.0
2016-01-29,0.475,0.485,0.46,0.48,60539.0
2016-02-01,0.48,0.53,0.48,0.52,199737.0
2016-02-02,0.52,0.52,0.5,0.51,131503.0
2016-02-03,0.51,0.53,0.51,0.52,65655.0
2016-02-04,0.51,0.52,0.5,0.52,89604.0
2016-02-05,0.52,0.52,0.5,0.52,65345.0
2016-02-08,0.52,0.55,0.5,0.54,287752.0
2016-02-09,0.55,0.58,0.52,0.55,65083.0
2016-02-10,0.55,0.56,0.54,0.54,166490.0
2016-02-11,0.54,0.55,0.52,0.54,161176.0
2016-02-12,0.53,0.54,0.5,0.52,261432.0
2016-02-16,0.51,0.55,0.51,0.51,170357.0
2016-02-17,0.52,0.54,0.51,0.52,150995.0
2016-02-18,0.51,0.54,0.5,0.54,285855.0
2016-02-19,0.53,0.54,0.51,0.51,190975.0
2016-02-22,0.52,0.53,0.5,0.51,246453.0
2016-02-23,0.52,0.53,0.52,0.52,110400.0
2016-02-24,0.52,0.53,0.51,0.52,147924.0
2016-02-25,0.53,0.53,0.51,0.52,109220.0
2016-02-26,0.53,0.53,0.51,0.52,62530.0
2016-02-29,0.53,0.53,0.51,0.52,248225.0
2016-03-01,0.52,0.53,0.51,0.51,69218.0
2016-03-02,0.52,0.52,0.51,0.52,102608.0
2016-03-03,0.52,0.54,0.51,0.53,189071.0
2016-03-04,0.53,0.57,0.53,0.55,239506.0
2016-03-07,0.58,0.74,0.57,0.64,1356309.0
2016-03-08,0.67,0.7,0.62,0.62,1102124.0
2016-03-09,0.64,0.66,0.62,0.66,745856.0
2016-03-10,0.69,0.72,0.66,0.68,548425.0
2016-03-11,0.72,0.72,0.66,0.66,533024.0
2016-03-14,0.7,0.75,0.68,0.68,391109.0
2016-03-15,0.7,0.74,0.66,0.7,343984.0
2016-03-16,0.72,0.73,0.68,0.69,155899.0
2016-03-17,0.72,0.83,0.7,0.73,775882.0
2016-03-18,0.73,0.77,0.7,0.74,211982.0
2016-03-21,0.73,0.75,0.72,0.72,249753.0
2016-03-22,0.74,0.81,0.74,0.81,211640.0
2016-03-23,0.83,0.83,0.76,0.81,354473.0
2016-03-24,0.8,0.81,0.77,0.77,284192.0
2016-03-28,0.77,0.78,0.74,0.77,426045.0
2016-03-29,0.76,0.76,0.74,0.76,206887.0
2016-03-30,0.75,0.75,0.73,0.75,139230.0
2016-03-31,0.75,0.75,0.74,0.75,94170.0
2016-04-01,0.75,0.76,0.69,0.73,259428.0
2016-04-04,0.74,0.79,0.73,0.79,424333.0
2016-04-05,0.8,0.84,0.79,0.81,604602.0
2016-04-06,0.82,0.86,0.81,0.86,319449.0
2016-04-07,0.86,0.98,0.86,0.96,572829.0
2016-04-08,0.97,1.09,0.96,1.02,810058.0
2016-04-11,1.05,1.14,1.01,1.04,846296.0
2016-04-12,1.03,1.03,0.9,0.98,803550.0
2016-04-13,0.97,1.0,0.94,0.97,235303.0
2016-04-14,0.96,0.96,0.92,0.96,228037.0
2016-04-15,0.96,0.99,0.93,0.99,216564.0
2016-04-18,0.99,0.99,0.92,0.99,380839.0
2016-04-19,0.99,1.04,0.97,0.99,858657.0
2016-04-20,1.02,1.02,0.99,1.02,351295.0
2016-04-21,1.08,1.13,1.05,1.08,829335.0
2016-04-22,1.1,1.15,1.09,1.15,736956.0
2016-04-25,1.19,1.25,1.19,1.21,884959.0
2016-04-26,1.25,1.42,1.25,1.42,1464019.0
2016-04-27,1.46,1.49,1.29,1.38,1091720.0
2016-04-28,1.4,1.48,1.38,1.4,1205463.0
2016-04-29,1.43,1.6,1.43,1.58,1312401.0
2016-05-02,1.69,1.76,1.62,1.65,1456030.0
2016-05-03,1.66,1.67,1.5,1.62,1103598.0
2016-05-04,1.61,1.61,1.39,1.54,738011.0
2016-05-05,1.54,1.58,1.44,1.5,606823.0
2016-05-06,1.57,1.57,1.51,1.55,747601.0
2016-05-09,1.53,1.54,1.42,1.43,353046.0
2016-05-10,1.4,1.43,1.34,1.43,783643.0
2016-05-11,1.5,1.55,1.43,1.5,659864.0
2016-05-12,1.5,1.53,1.49,1.51,441489.0
2016-05-13,1.54,1.54,1.47,1.49,621281.0
2016-05-16,1.52,1.54,1.49,1.52,684904.0
2016-05-17,1.55,1.57,1.49,1.49,632140.0
2016-05-18,1.53,1.55,1.42,1.43,827689.0
2016-05-19,1.4,1.47,1.35,1.46,891656.0
2016-05-20,1.47,1.52,1.46,1.49,496708.0
2016-05-24,1.52,1.52,1.41,1.45,520652.0
2016-05-25,1.46,1.48,1.45,1.47,461512.0
2016-05-26,1.48,1.54,1.47,1.49,422796.0
2016-05-27,1.5,1.51,1.46,1.49,357223.0
2016-05-30,1.45,1.48,1.41,1.48,209222.0
2016-05-31,1.48,1.49,1.44,1.48,309408.0
2016-06-01,1.5,1.5,1.45,1.45,445494.0
2016-06-02,1.45,1.48,1.43,1.47,243221.0
2016-06-03,1.49,1.59,1.49,1.57,744517.0
2016-06-06,1.6,1.8,1.6,1.8,919767.0
2016-06-07,1.8,1.81,1.77,1.78,585095.0
2016-06-08,1.82,1.95,1.81,1.89,1165185.0
2016-06-09,1.9,1.92,1.87,1.9,771145.0
2016-06-10,1.93,2.05,1.92,1.98,958670.0
2016-06-13,2.1,2.27,2.07,2.24,1585137.0
2016-06-14,2.24,2.49,2.15,2.21,1842789.0
2016-06-15,2.21,2.29,2.15,2.28,1095237.0
2016-06-16,2.34,2.45,2.26,2.26,1166477.0
2016-06-17,2.3,2.37,2.09,2.23,918866.0
2016-06-20,2.16,2.18,2.0,2.15,771300.0
2016-06-21,2.1,2.12,1.89,2.01,1249171.0
2016-06-22,2.01,2.04,1.91,1.96,752863.0
2016-06-23,1.99,1.99,1.92,1.97,458721.0
2016-06-24,2.3,2.33,2.03,2.05,1033237.0
2016-06-27,2.19,2.26,2.15,2.23,1470482.0
2016-06-28,2.24,2.26,2.21,2.23,663811.0
2016-06-29,2.32,2.46,2.31,2.35,1008743.0
2016-06-30,2.34,2.4,2.32,2.35,875049.0
2016-07-04,2.57,2.67,2.52,2.63,856969.0
2016-07-05,2.68,2.84,2.64,2.84,1234029.0
2016-07-06,2.95,3.17,2.95,3.0,1892824.0
2016-07-07,3.08,3.08,2.82,2.88,1484039.0
2016-07-08,2.95,2.97,2.68,2.81,1307977.0
2016-07-11,2.82,2.99,2.75,2.96,939908.0
2016-07-12,2.93,2.95,2.78,2.87,1008837.0
2016-07-13,2.94,2.94,2.87,2.87,663014.0
2016-07-14,2.84,3.01,2.8,2.95,960042.0
2016-07-15,2.94,2.95,2.91,2.95,570900.0
2016-07-18,2.95,2.97,2.84,2.87,613311.0
2016-07-19,2.89,2.89,2.83,2.86,551612.0
2016-07-20,2.81,2.83,2.55,2.6,1177474.0
2016-07-21,2.53,2.55,2.44,2.5,1552063.0
2016-07-22,2.57,2.63,2.51,2.62,587723.0
2016-07-25,2.62,2.65,2.59,2.63,304285.0
2016-07-26,2.62,2.85,2.61,2.75,646584.0
2016-07-27,2.83,2.89,2.8,2.88,603097.0
2016-07-28,2.9,2.92,2.79,2.83,513793.0
2016-07-29,2.85,2.91,2.82,2.88,666287.0
2016-08-02,2.95,2.98,2.83,2.9,1020943.0
2016-08-03,2.89,2.89,2.75,2.78,453540.0
2016-08-04,2.8,2.8,2.71,2.73,486057.0
2016-08-05,2.65,2.75,2.58,2.69,952876.0
2016-08-08,2.77,2.78,2.64,2.65,464264.0
2016-08-09,2.66,2.71,2.59,2.61,449747.0
2016-08-10,2.65,2.74,2.6,2.64,852549.0
2016-08-11,2.63,2.69,2.58,2.58,468750.0
2016-08-12,2.6,2.65,2.37,2.6,934464.0
2016-08-15,2.59,2.59,2.4,2.42,818954.0
2016-08-16,2.45,2.45,2.38,2.4,716014.0
2016-08-17,2.37,2.38,2.05,2.24,1828896.0
2016-08-18,2.36,2.58,2.3,2.51,949806.0
2016-08-19,2.45,2.53,2.35,2.41,410465.0
2016-08-22,2.3,2.32,2.23,2.25,536305.0
2016-08-23,2.23,2.32,2.22,2.25,469569.0
2016-08-24,2.25,2.26,2.07,2.12,818674.0
2016-08-25,2.05,2.28,2.05,2.28,610412.0
2016-08-26,2.36,2.5,2.3,2.31,783332.0
2016-08-29,2.3,2.33,2.14,2.3,481022.0
2016-08-30,2.22,2.25,2.15,2.16,370529.0
2016-08-31,2.16,2.17,1.99,2.04,830795.0
2016-09-01,2.14,2.28,2.08,2.25,711568.0
2016-09-02,2.43,2.67,2.41,2.67,2387170.0
2016-09-06,2.79,2.95,2.7,2.77,1999443.0
2016-09-07,2.79,2.79,2.65,2.74,602787.0
2016-09-08,2.78,2.78,2.58,2.68,688380.0
2016-09-09,2.68,2.7,2.5,2.58,466720.0
2016-09-12,2.57,2.61,2.4,2.59,634846.0
2016-09-13,2.54,2.57,2.44,2.47,353057.0
2016-09-14,2.48,2.65,2.47,2.58,383022.0
2016-09-15,2.82,2.91,2.74,2.77,1401953.0
2016-09-16,2.84,2.85,2.79,2.82,509109.0
2016-09-19,2.85,3.09,2.84,3.04,1197479.0
2016-09-20,3.06,3.12,3.03,3.08,631027.0
2016-09-21,3.2,3.35,3.07,3.12,1355869.0
2016-09-22,3.24,3.24,3.12,3.15,575418.0
2016-09-23,3.14,3.16,3.05,3.14,471387.0
2016-09-26,3.21,3.21,3.05,3.1,447234.0
2016-09-27,3.09,3.09,2.85,2.91,652242.0
2016-09-28,2.95,2.99,2.92,2.96,346888.0
2016-09-29,2.99,3.07,2.95,3.0,529081.0
2016-09-30,3.07,3.13,2.94,2.98,418916.0
2016-10-03,2.98,3.02,2.82,2.87,336080.0
2016-10-04,2.79,2.8,2.54,2.63,1155638.0
2016-10-05,2.67,2.76,2.55,2.7,525007.0
2016-10-06,2.62,2.65,2.5,2.5,379643.0
2016-10-07,2.6,2.73,2.51,2.63,571048.0
2016-10-11,2.74,2.74,2.56,2.56,511845.0
2016-10-12,2.59,2.6,2.55,2.59,121107.0
2016-10-13,2.59,2.65,2.53,2.63,369726.0
2016-10-14,2.65,2.7,2.56,2.56,247376.0
2016-10-17,2.6,2.61,2.53,2.53,261911.0
2016-10-18,2.6,2.68,2.55,2.65,703887.0
2016-10-19,2.69,2.87,2.68,2.74,630052.0
2016-10-20,2.78,2.8,2.61,2.68,521010.0
2016-10-21,2.72,2.72,2.57,2.66,419854.0
2016-10-24,2.66,2.69,2.57,2.63,389258.0
2016-10-25,2.61,2.64,2.57,2.6,328719.0
2016-10-26,2.6,2.6,2.51,2.54,343406.0
2016-10-27,2.52,2.55,2.47,2.51,397707.0
2016-10-28,2.5,2.55,2.48,2.55,249309.0
2016-10-31,2.55,2.55,2.48,2.52,491988.0
2016-11-01,2.55,2.61,2.5,2.53,766469.0
2016-11-02,2.54,2.67,2.53,2.57,755543.0
2016-11-03,2.51,2.55,2.5,2.55,272409.0
2016-11-04,2.55,2.58,2.5,2.51,352595.0
2016-11-07,2.55,2.55,2.47,2.51,359023.0
2016-11-08,2.52,2.55,2.49,2.52,355251.0
2016-11-09,2.57,2.6,2.46,2.5,815486.0
2016-11-10,2.48,2.5,2.37,2.4,814391.0
2016-11-11,2.38,2.39,1.86,2.06,1614458.0
2016-11-14,2.07,2.1,1.75,1.95,1469887.0
2016-11-15,1.96,2.2,1.95,2.18,679164.0
2016-11-16,2.2,2.39,2.2,2.36,418323.0
2016-11-17,2.35,2.38,2.09,2.1,384037.0
2016-11-18,2.07,2.1,2.01,2.06,378053.0
2016-11-21,2.11,2.2,2.06,2.08,293764.0
2016-11-22,2.12,2.15,2.08,2.12,783377.0
2016-11-23,2.01,2.05,1.94,1.96,676561.0
2016-11-24,1.96,1.97,1.92,1.93,67728.0
2016-11-25,1.94,1.99,1.87,1.88,263873.0
2016-11-28,1.91,2.16,1.91,2.13,374006.0
2016-11-29,2.07,2.16,2.03,2.06,441346.0
2016-11-30,2.05,2.1,2.02,2.07,258189.0
2016-12-01,2.03,2.1,2.0,2.0,244322.0
2016-12-02,2.02,2.09,1.98,2.04,459867.0
2016-12-05,2.0,2.07,1.99,2.04,241724.0
2016-12-06,2.02,2.1,2.02,2.08,200628.0
2016-12-07,2.15,2.17,2.07,2.07,98869.0
2016-12-08,2.1,2.22,2.1,2.16,101480.0
2016-12-09,2.1,2.17,2.08,2.11,213515.0
2016-12-12,2.09,2.13,2.04,2.05,221998.0
2016-12-13,2.03,2.05,2.0,2.02,181143.0
2016-12-14,2.1,2.1,2.0,2.0,206172.0
2016-12-15,1.9,1.95,1.82,1.88,455462.0
2016-12-16,1.89,1.91,1.77,1.82,296689.0
2016-12-19,1.81,1.81,1.62,1.66,532909.0
2016-12-20,1.6,1.61,1.47,1.52,584284.0
2016-12-21,1.52,1.57,1.5,1.51,212446.0
2016-12-22,1.52,1.58,1.52,1.52,224190.0
2016-12-23,1.58,1.58,1.53,1.57,118540.0
2016-12-28,1.65,2.09,1.63,1.97,528689.0
2016-12-29,2.02,2.4,2.02,2.25,782910.0
2016-12-30,2.19,2.24,2.01,2.02,390854.0
2017-01-03,1.98,2.08,1.98,2.03,151195.0
2017-01-04,2.05,2.09,2.01,2.01,214173.0
2017-01-05,2.07,2.14,2.06,2.1,426796.0
2017-01-06,2.09,2.1,1.99,2.06,314994.0
2017-01-09,2.1,2.15,2.02,2.05,379460.0
2017-01-10,2.09,2.1,2.05,2.07,199823.0
2017-01-11,2.08,2.08,1.99,2.05,193566.0
2017-01-12,2.07,2.1,1.95,1.98,300338.0
2017-01-13,2.0,2.05,1.96,2.03,151107.0
2017-01-16,2.04,2.05,1.96,2.02,113161.0
2017-01-17,2.04,2.05,2.0,2.01,279733.0
2017-01-18,2.0,2.04,1.91,1.92,211969.0
2017-01-19,1.92,2.01,1.87,1.96,188285.0
2017-01-20,1.96,2.02,1.95,2.01,108208.0
2017-01-23,2.09,2.18,2.05,2.09,761000.0
2017-01-24,2.12,2.18,2.04,2.04,427496.0
2017-01-25,2.05,2.07,2.03,2.05,223662.0
2017-01-26,2.05,2.05,1.97,2.01,312214.0
2017-01-27,1.97,2.03,1.97,1.99,188676.0
2017-01-30,2.01,2.02,1.97,1.99,179589.0
2017-01-31,2.0,2.05,1.99,2.01,184926.0
2017-02-01,2.03,2.07,2.0,2.05,186911.0
2017-02-02,2.07,2.09,2.02,2.05,302279.0
2017-02-03,2.0,2.05,1.98,2.02,456123.0
2017-02-06,2.04,2.04,2.0,2.04,438781.0
2017-02-07,2.01,2.03,2.01,2.03,205101.0
2017-02-08,2.05,2.07,2.01,2.04,345065.0
2017-02-09,2.02,2.05,2.02,2.04,193378.0
2017-02-10,2.05,2.05,2.0,2.02,190036.0
2017-02-13,2.0,2.01,1.96,1.96,287894.0
2017-02-14,1.99,2.02,1.91,1.95,373158.0
2017-02-15,1.93,1.97,1.89,1.92,229100.0
2017-02-16,1.95,2.01,1.95,1.99,163250.0
2017-02-17,2.02,2.02,1.95,1.95,122034.0
2017-02-21,1.95,1.99,1.92,1.99,207291.0
2017-02-22,1.99,2.0,1.93,1.98,189365.0
2017-02-23,2.0,2.03,1.95,1.99,252037.0
2017-02-24,2.01,2.03,1.96,1.98,176212.0
2017-02-27,1.97,1.99,1.9,1.93,207310.0
2017-02-28,1.93,1.93,1.68,1.74,584204.0
2017-03-01,1.71,1.92,1.65,1.87,520384.0
2017-03-02,1.88,1.88,1.73,1.83,332250.0
2017-03-03,1.83,1.84,1.72,1.8,227512.0
2017-03-06,1.87,1.87,1.72,1.75,251010.0
2017-03-07,1.75,1.75,1.63,1.64,451456.0
2017-03-08,1.6,1.69,1.57,1.69,337072.0
2017-03-09,1.68,1.7,1.63,1.69,184379.0
2017-03-10,1.69,1.88,1.65,1.845,196453.0
2017-03-13,1.86,1.87,1.73,1.79,329205.0
2017-03-14,1.82,1.84,1.68,1.68,139056.0
2017-03-15,1.73,1.85,1.68,1.85,153588.0
2017-03-16,1.87,1.89,1.78,1.82,163353.0
2017-03-17,1.83,1.87,1.78,1.83,178057.0
2017-03-20,1.78,1.85,1.78,1.84,72557.0
2017-03-21,1.84,1.86,1.79,1.83,151392.0
2017-03-22,1.82,1.87,1.75,1.8,177394.0
2017-03-23,1.83,1.83,1.75,1.79,123280.0
2017-03-24,1.79,1.79,1.61,1.66,238566.0
2017-03-27,1.76,1.76,1.7,1.75,352614.0
2017-03-28,1.75,1.8,1.7,1.74,251029.0
2017-03-29,1.76,1.76,1.71,1.75,126425.0
2017-03-30,1.75,1.78,1.7,1.74,104559.0
2017-03-31,1.71,1.75,1.71,1.73,84207.0
2017-04-03,1.75,1.76,1.72,1.75,129623.0
2017-04-04,1.8,1.8,1.72,1.72,180162.0
2017-04-05,1.7,1.75,1.7,1.71,85229.0
2017-04-06,1.72,1.73,1.67,1.71,200562.0
2017-04-07,1.75,1.78,1.67,1.75,314052.0
2017-04-10,1.78,1.8,1.7,1.76,353360.0
2017-04-11,1.77,1.8,1.76,1.8,268399.0
2017-04-12,1.81,1.9,1.8,1.9,466051.0
2017-04-13,1.95,1.96,1.88,1.95,287086.0
2017-04-17,2.0,2.1,1.99,2.07,727651.0
2017-04-18,2.04,2.04,1.94,1.97,606685.0
2017-04-19,1.97,1.99,1.89,1.93,341318.0
2017-04-20,1.94,2.0,1.92,1.97,229871.0
2017-04-21,1.98,2.0,1.95,1.98,194170.0
2017-04-24,1.94,1.94,1.85,1.9,245734.0
2017-04-25,1.86,1.88,1.78,1.8,359968.0
2017-04-26,1.8,1.8,1.75,1.8,319952.0
2017-04-27,1.8,1.8,1.75,1.76,210184.0
2017-04-28,1.8,1.815,1.77,1.8,109645.0
2017-05-01,1.78,1.81,1.74,1.74,134720.0
2017-05-02,1.74,1.77,1.69,1.73,238137.0
2017-05-03,1.72,1.75,1.7,1.73,125823.0
2017-05-04,1.73,1.73,1.57,1.64,475807.0
2017-05-05,1.66,1.72,1.64,1.69,242964.0
2017-05-08,1.65,1.71,1.6,1.63,294984.0
2017-05-09,1.6,1.71,1.56,1.65,642530.0
2017-05-10,1.67,1.74,1.65,1.68,232225.0
2017-05-11,1.7,1.76,1.68,1.73,353773.0
2017-05-12,1.8,1.89,1.76,1.86,253515.0
2017-05-15,1.93,1.93,1.85,1.86,281418.0
2017-05-16,1.89,1.9,1.84,1.85,169720.0
2017-05-17,1.88,1.94,1.87,1.91,280320.0
2017-05-18,1.88,1.88,1.83,1.83,120905.0
2017-05-19,1.85,1.86,1.81,1.85,92329.0
2017-05-23,1.84,1.87,1.83,1.84,90182.0
2017-05-24,1.87,1.87,1.82,1.87,133468.0
2017-05-25,1.85,1.85,1.76,1.77,137293.0
2017-05-26,1.77,1.8,1.76,1.76,62852.0
2017-05-29,1.75,1.75,1.72,1.72,37640.0
2017-05-30,1.72,1.75,1.65,1.75,195750.0
2017-05-31,1.73,1.75,1.66,1.75,207413.0
2017-06-01,1.71,1.74,1.66,1.67,151378.0
2017-06-02,1.71,1.72,1.67,1.7,86399.0
2017-06-05,1.72,1.74,1.68,1.69,90305.0
2017-06-06,1.71,1.8,1.71,1.79,334690.0
2017-06-07,1.76,1.8,1.76,1.8,64003.0
2017-06-08,1.8,1.8,1.73,1.74,179957.0
2017-06-09,1.74,1.75,1.68,1.68,114390.0
2017-06-12,1.7,1.77,1.67,1.68,164242.0
2017-06-13,1.68,1.74,1.68,1.71,72035.0
2017-06-14,1.75,1.78,1.7,1.7,157566.0
2017-06-15,1.69,1.72,1.68,1.71,166660.0
2017-06-16,1.7,1.71,1.68,1.7,43471.0
2017-06-19,1.66,1.69,1.65,1.67,172946.0
2017-06-20,1.7,1.72,1.67,1.72,104406.0
2017-06-21,1.71,1.73,1.66,1.7,164284.0
2017-06-22,1.67,1.78,1.67,1.78,249433.0
2017-06-23,1.76,1.77,1.71,1.73,85769.0
2017-06-26,1.73,1.75,1.69,1.7,109502.0
2017-06-27,1.72,1.77,1.7,1.77,97679.0
2017-06-28,1.79,1.84,1.76,1.79,279320.0
2017-06-29,1.82,1.82,1.78,1.78,217005.0
2017-06-30,1.8,1.8,1.72,1.76,327487.0
2017-07-04,1.73,1.75,1.71,1.75,95577.0
2017-07-05,1.75,1.76,1.68,1.72,225258.0
2017-07-06,1.71,1.73,1.69,1.69,130417.0
2017-07-07,1.69,1.69,1.59,1.6,367101.0
2017-07-10,1.6,1.7,1.6,1.67,192000.0
2017-07-11,1.65,1.71,1.64,1.7,63238.0
2017-07-12,1.7,1.71,1.66,1.68,86288.0
2017-07-13,1.66,1.68,1.65,1.66,40610.0
2017-07-14,1.68,1.68,1.65,1.67,25746.0
2017-07-17,1.67,1.67,1.63,1.66,87326.0
2017-07-18,1.67,1.68,1.62,1.68,107635.0
2017-07-19,1.66,1.69,1.65,1.66,33363.0
2017-07-20,1.67,1.69,1.66,1.68,68715.0
2017-07-21,1.68,1.73,1.68,1.69,157761.0
2017-07-24,1.78,1.83,1.73,1.76,638285.0
2017-07-25,1.79,1.82,1.76,1.81,335725.0
2017-07-26,1.81,1.85,1.8,1.85,221123.0
2017-07-27,1.89,1.92,1.85,1.91,322814.0
2017-07-28,1.9,1.94,1.9,1.93,201393.0
2017-07-31,1.94,1.96,1.91,1.94,162741.0
2017-08-01,1.93,1.95,1.92,1.95,95116.0
2017-08-02,1.96,1.96,1.84,1.87,137629.0
2017-08-03,1.85,1.87,1.81,1.85,92285.0
2017-08-04,1.82,1.83,1.76,1.77,174507.0
2017-08-08,1.74,1.75,1.66,1.7,232698.0
2017-08-09,1.68,1.71,1.67,1.68,138526.0
2017-08-10,1.71,1.72,1.68,1.7,123796.0
2017-08-11,1.73,1.74,1.7,1.72,141121.0
2017-08-14,1.75,1.75,1.69,1.69,181460.0
2017-08-15,1.69,1.73,1.67,1.67,67101.0
2017-08-16,1.68,1.71,1.63,1.65,270054.0
2017-08-17,1.69,1.7,1.65,1.7,158048.0
2017-08-18,1.68,1.71,1.67,1.67,197335.0
2017-08-21,1.67,1.69,1.65,1.65,89096.0
2017-08-22,1.64,1.66,1.61,1.62,162630.0
2017-08-23,1.62,1.65,1.62,1.64,44774.0
2017-08-24,1.64,1.65,1.61,1.62,63621.0
2017-08-25,1.62,1.65,1.6,1.64,99194.0
2017-08-28,1.65,1.72,1.63,1.72,230042.0
2017-08-29,1.77,1.83,1.72,1.72,343644.0
2017-08-30,1.74,1.75,1.69,1.7,78726.0
2017-08-31,1.7,1.7,1.66,1.7,151011.0
2017-09-01,1.71,1.77,1.66,1.69,88301.0
2017-09-05,1.72,1.75,1.66,1.69,184662.0
2017-09-06,1.72,1.72,1.65,1.65,115088.0
2017-09-07,1.66,1.75,1.65,1.72,218791.0
2017-09-08,1.7,1.72,1.64,1.7,207067.0
2017-09-11,1.67,1.68,1.64,1.65,93099.0
2017-09-12,1.64,1.67,1.64,1.65,28990.0
2017-09-13,1.65,1.65,1.57,1.6,225216.0
2017-09-14,1.58,1.66,1.57,1.65,233353.0
2017-09-15,1.65,1.65,1.6,1.65,134261.0
2017-09-18,1.65,1.66,1.6,1.62,198101.0
2017-09-19,1.62,1.63,1.59,1.6,136479.0
2017-09-20,1.62,1.64,1.59,1.59,261745.0
2017-09-21,1.6,1.62,1.58,1.6,344580.0
2017-09-22,1.61,1.73,1.6,1.72,514142.0
2017-09-25,1.73,1.77,1.7,1.7,338970.0
2017-09-26,1.7,1.72,1.68,1.68,96952.0
2017-09-27,1.67,1.72,1.66,1.69,121634.0
2017-09-28,1.7,1.7,1.64,1.66,129607.0
2017-09-29,1.68,1.69,1.65,1.67,92058.0
2017-10-02,1.67,1.68,1.62,1.64,93526.0
2017-10-03,1.66,1.67,1.61,1.61,115912.0
2017-10-04,1.65,1.65,1.6,1.62,123650.0
2017-10-05,1.62,1.65,1.61,1.65,108316.0
2017-10-06,1.65,1.65,1.62,1.65,80748.0
2017-10-10,1.63,1.66,1.59,1.6,224524.0
2017-10-11,1.63,1.66,1.59,1.65,109743.0
2017-10-12,1.62,1.65,1.61,1.62,24978.0
2017-10-13,1.62,1.64,1.6,1.64,88971.0
2017-10-16,1.64,1.64,1.58,1.59,100087.0
2017-10-17,1.6,1.6,1.55,1.55,127400.0
2017-10-18,1.55,1.58,1.43,1.5,278069.0
2017-10-19,1.5,1.58,1.5,1.58,124993.0
2017-10-20,1.55,1.57,1.53,1.55,86980.0
2017-10-23,1.52,1.55,1.47,1.49,236952.0
2017-10-24,1.47,1.49,1.45,1.49,131867.0
2017-10-25,1.48,1.49,1.45,1.47,198916.0
2017-10-26,1.46,1.46,1.37,1.41,446414.0
2017-10-27,1.38,1.43,1.3,1.42,275742.0
2017-10-30,1.43,1.49,1.43,1.47,355686.0
2017-10-31,1.47,1.55,1.43,1.52,247259.0
2017-11-01,1.58,1.62,1.53,1.53,244410.0
2017-11-02,1.53,1.57,1.53,1.56,166639.0
2017-11-03,1.54,1.56,1.48,1.5,129384.0
2017-11-06,1.5,1.5,1.45,1.48,159644.0
2017-11-07,1.49,1.52,1.45,1.46,227963.0
2017-11-08,1.46,1.47,1.42,1.45,176880.0
2017-11-09,1.44,1.45,1.4,1.44,157135.0
2017-11-10,1.42,1.45,1.4,1.45,163561.0
2017-11-13,1.44,1.45,1.37,1.4,347828.0
2017-11-14,1.4,1.4,1.3,1.39,279316.0
2017-11-15,1.34,1.42,1.34,1.41,207188.0
2017-11-16,1.39,1.43,1.38,1.42,172297.0
2017-11-17,1.44,1.47,1.42,1.45,238002.0
2017-11-20,1.45,1.45,1.4,1.42,198013.0
2017-11-21,1.42,1.45,1.41,1.41,178035.0
2017-11-22,1.42,1.45,1.41,1.44,122805.0
2017-11-23,1.44,1.45,1.41,1.41,47588.0
2017-11-24,1.43,1.43,1.37,1.41,178760.0
2017-11-27,1.41,1.42,1.35,1.39,260145.0
2017-11-28,1.37,1.4,1.37,1.37,140206.0
2017-11-29,1.37,1.39,1.35,1.39,127719.0
2017-11-30,1.37,1.38,1.35,1.37,134884.0
2017-12-01,1.36,1.42,1.33,1.36,281581.0
2017-12-04,1.37,1.37,1.29,1.31,415144.0
2017-12-05,1.3,1.31,1.25,1.29,332928.0
2017-12-06,1.28,1.3,1.25,1.3,122434.0
2017-12-07,1.28,1.28,1.22,1.25,412709.0
2017-12-08,1.23,1.3,1.23,1.25,232554.0
2017-12-11,1.3,1.3,1.24,1.27,254882.0
2017-12-12,1.27,1.31,1.27,1.28,173589.0
2017-12-13,1.26,1.38,1.26,1.35,211594.0
2017-12-14,1.35,1.4,1.35,1.38,185903.0
2017-12-15,1.41,1.43,1.38,1.38,222525.0
2017-12-18,1.44,1.45,1.36,1.37,327896.0
2017-12-19,1.4,1.41,1.37,1.38,137287.0
2017-12-20,1.37,1.4,1.33,1.34,227211.0
2017-12-21,1.32,1.33,1.27,1.3,334534.0
2017-12-22,1.3,1.35,1.27,1.33,252129.0
2017-12-27,1.37,1.4,1.33,1.35,262582.0
2017-12-28,1.36,1.36,1.28,1.34,358653.0
2017-12-29,1.32,1.37,1.31,1.33,172021.0
2018-01-02,1.35,1.38,1.35,1.38,218376.0
2018-01-03,1.36,1.38,1.32,1.35,201353.0
2018-01-04,1.35,1.36,1.32,1.36,160558.0
2018-01-05,1.35,1.37,1.32,1.37,167210.0
2018-01-08,1.35,1.36,1.32,1.33,135895.0
2018-01-09,1.35,1.35,1.32,1.32,110979.0
2018-01-10,1.33,1.41,1.32,1.35,302407.0
2018-01-11,1.38,1.41,1.34,1.36,193030.0
2018-01-12,1.38,1.41,1.35,1.41,230200.0
2018-01-15,1.46,1.54,1.46,1.5,443275.0
2018-01-16,1.5,1.52,1.43,1.47,443600.0
2018-01-17,1.46,1.48,1.42,1.42,293487.0
2018-01-18,1.43,1.45,1.38,1.39,173959.0
2018-01-19,1.42,1.43,1.4,1.43,139399.0
2018-01-22,1.48,1.48,1.39,1.39,280485.0
2018-01-23,1.41,1.41,1.36,1.37,358564.0
2018-01-24,1.42,1.44,1.4,1.42,171656.0
2018-01-25,1.45,1.45,1.34,1.38,357586.0
2018-01-26,1.37,1.38,1.35,1.38,103407.0
2018-01-29,1.42,1.42,1.32,1.34,201503.0
2018-01-30,1.35,1.39,1.32,1.36,184266.0
2018-01-31,1.36,1.39,1.31,1.34,194399.0
2018-02-01,1.34,1.34,1.29,1.3,191312.0
2018-02-02,1.29,1.3,1.24,1.28,163952.0
2018-02-05,1.23,1.28,1.23,1.25,208884.0
2018-02-06,1.27,1.27,1.18,1.19,242894.0
2018-02-07,1.2,1.2,1.06,1.17,474489.0
2018-02-08,1.14,1.18,1.1,1.15,566260.0
2018-02-09,1.13,1.14,1.07,1.13,392478.0
2018-02-12,1.15,1.2,1.13,1.18,306121.0
2018-02-13,1.19,1.21,1.18,1.2,203627.0
2018-02-14,1.2,1.31,1.2,1.27,453704.0
2018-02-15,1.28,1.29,1.17,1.24,278491.0
2018-02-16,1.25,1.3,1.21,1.26,89507.0
2018-02-20,1.24,1.26,1.2,1.22,178795.0
2018-02-21,1.22,1.25,1.19,1.21,107383.0
2018-02-22,1.15,1.25,1.14,1.23,144114.0
2018-02-23,1.23,1.24,1.2,1.2,133667.0
2018-02-26,1.21,1.25,1.17,1.23,140563.0
2018-02-27,1.23,1.24,1.18,1.23,149024.0
2018-02-28,1.22,1.29,1.21,1.29,204484.0
2018-03-01,1.27,1.28,1.24,1.26,86208.0
2018-03-02,1.26,1.27,1.23,1.24,91081.0
2018-03-05,1.25,1.26,1.22,1.24,98620.0
2018-03-06,1.24,1.28,1.22,1.26,209623.0
2018-03-07,1.26,1.29,1.24,1.24,167510.0
2018-03-08,1.24,1.26,1.2,1.2,51609.0
2018-03-09,1.2,1.25,1.2,1.24,92475.0
2018-03-12,1.24,1.26,1.21,1.26,72327.0
2018-03-13,1.24,1.25,1.23,1.25,61228.0
2018-03-14,1.24,1.25,1.22,1.23,159576.0
2018-03-15,1.22,1.23,1.21,1.22,80815.0
2018-03-16,1.21,1.22,1.12,1.2,574717.0
2018-03-19,1.18,1.2,1.16,1.17,408107.0
2018-03-20,1.17,1.18,1.15,1.18,70026.0
2018-03-21,1.17,1.2,1.15,1.19,122229.0
2018-03-22,1.2,1.2,1.17,1.2,84225.0
2018-03-23,1.2,1.24,1.2,1.21,141163.0
2018-03-26,1.23,1.26,1.21,1.23,233813.0
2018-03-27,1.23,1.27,1.19,1.21,126161.0
2018-03-28,1.19,1.21,1.18,1.21,69776.0
2018-03-29,1.2,1.24,1.16,1.24,67942.0
2018-04-02,1.26,1.27,1.2,1.24,126923.0
2018-04-03,1.23,1.24,1.17,1.2,84353.0
2018-04-04,1.2,1.21,1.13,1.16,178154.0
2018-04-05,1.14,1.17,1.14,1.15,53546.0
2018-04-06,1.17,1.18,1.14,1.17,56895.0
2018-04-09,1.18,1.18,1.15,1.17,84855.0
2018-04-10,1.17,1.18,1.14,1.16,86879.0
2018-04-11,1.16,1.21,1.14,1.17,305822.0
2018-04-12,1.16,1.18,1.16,1.16,143636.0
2018-04-13,1.15,1.17,1.13,1.17,120526.0
2018-04-16,1.17,1.18,1.15,1.16,142798.0
2018-04-17,1.17,1.17,1.13,1.15,178305.0
2018-04-18,1.17,1.18,1.14,1.18,90619.0
2018-04-19,1.18,1.19,1.16,1.16,117209.0
2018-04-20,1.17,1.2,1.16,1.2,84388.0
2018-04-23,1.18,1.2,1.17,1.18,190345.0
2018-04-24,1.18,1.19,1.17,1.18,80139.0
2018-04-25,1.17,1.19,1.16,1.17,98219.0
2018-04-26,1.18,1.18,1.15,1.15,108334.0
2018-04-27,1.16,1.16,1.14,1.15,87710.0
2018-04-30,1.15,1.27,1.14,1.14,170531.0
2018-05-01,1.15,1.15,1.12,1.12,122955.0
2018-05-02,1.14,1.15,1.11,1.11,199972.0
2018-05-03,1.13,1.15,1.11,1.14,139509.0
2018-05-04,1.13,1.15,1.12,1.15,99736.0
2018-05-07,1.13,1.15,1.11,1.13,224684.0
2018-05-08,1.12,1.17,1.12,1.15,251864.0
2018-05-09,1.15,1.15,1.12,1.12,71725.0
2018-05-10,1.12,1.14,1.12,1.14,63155.0
2018-05-11,1.15,1.15,1.12,1.12,109553.0
2018-05-14,1.14,1.14,1.11,1.12,85401.0
2018-05-15,1.11,1.12,1.09,1.11,212069.0
2018-05-16,1.11,1.12,1.1,1.12,178792.0
2018-05-17,1.11,1.12,1.08,1.1,150698.0
2018-05-18,1.1,1.12,1.09,1.1,123584.0
2018-05-22,1.12,1.12,1.09,1.11,257608.0
2018-05-23,1.1,1.11,1.08,1.08,125632.0
2018-05-24,1.09,1.11,1.07,1.11,228391.0
2018-05-25,1.1,1.11,1.09,1.11,152130.0
2018-05-28,1.12,1.12,1.08,1.08,102550.0
2018-05-29,1.09,1.1,1.07,1.07,220498.0
2018-05-30,1.08,1.1,1.05,1.05,242029.0
2018-05-31,1.07,1.07,1.04,1.06,223699.0
2018-06-01,1.07,1.07,1.03,1.04,194703.0
2018-06-04,1.05,1.06,1.0,1.02,61600.0
2018-06-05,1.01,1.01,0.99,1.0,87600.0
2018-06-06,1.02,1.02,0.99,1.02,274724.0
2018-06-07,1.03,1.04,1.0,1.03,195948.0
2018-06-08,1.01,1.02,0.96,1.0,966449.0
2018-06-11,0.98,1.0,0.97,1.0,136152.0
2018-06-12,1.0,1.01,0.98,1.0,105894.0
2018-06-13,1.02,1.02,0.97,0.98,326053.0
2018-06-14,1.0,1.02,0.98,1.01,213123.0
2018-06-15,1.01,1.01,0.97,1.0,285560.0
2018-06-18,1.0,1.0,0.95,0.97,274525.0
2018-06-19,0.95,0.95,0.92,0.93,151458.0
2018-06-20,0.91,0.93,0.89,0.9,242533.0
2018-06-21,0.89,0.9,0.88,0.9,188493.0
2018-06-22,0.89,0.91,0.88,0.9,129606.0
2018-06-25,0.92,0.93,0.88,0.89,89649.0
2018-06-26,0.89,0.92,0.87,0.92,68763.0
2018-06-27,0.9,0.93,0.88,0.9,47436.0
2018-06-28,0.92,0.93,0.88,0.9,169472.0
2018-06-29,0.91,0.92,0.89,0.89,43316.0
2018-07-03,0.87,0.91,0.87,0.9,132735.0
2018-07-04,0.88,0.91,0.88,0.88,50303.0
2018-07-05,0.91,0.91,0.88,0.89,116197.0
2018-07-06,0.91,0.92,0.89,0.92,112530.0
2018-07-09,0.94,1.03,0.93,0.99,195795.0
2018-07-10,1.0,1.0,0.94,0.97,174145.0
2018-07-11,0.93,0.95,0.9,0.92,252556.0
2018-07-12,0.88,0.98,0.88,0.93,232935.0
2018-07-13,0.93,0.95,0.92,0.94,86653.0
2018-07-16,0.95,0.95,0.9,0.93,123647.0
2018-07-17,0.9,0.91,0.88,0.9,128329.0
2018-07-18,0.9,0.98,0.89,0.95,211184.0
2018-07-19,0.94,0.94,0.91,0.91,152328.0
2018-07-20,0.92,0.99,0.92,0.94,177000.0
2018-07-23,0.97,0.97,0.94,0.94,142887.0
2018-07-24,0.95,0.95,0.94,0.94,94214.0
2018-07-25,0.95,0.95,0.92,0.92,119215.0
2018-07-26,0.93,0.94,0.92,0.94,73750.0
2018-07-27,0.95,0.95,0.92,0.93,199826.0
2018-07-30,0.93,0.95,0.92,0.93,256929.0
2018-07-31,0.96,0.96,0.92,0.92,43630.0
2018-08-01,0.91,0.92,0.9,0.91,93435.0
2018-08-02,0.92,0.92,0.9,0.9,132461.0
2018-08-03,0.91,0.93,0.89,0.91,216487.0
2018-08-07,0.9,0.92,0.88,0.92,149146.0
2018-08-08,0.92,0.93,0.89,0.89,175235.0
2018-08-09,0.9,0.91,0.89,0.9,99918.0
2018-08-10,0.91,0.91,0.89,0.9,134158.0
2018-08-13,0.89,0.92,0.88,0.89,320620.0
2018-08-14,0.9,0.91,0.88,0.89,97466.0
2018-08-15,0.9,0.9,0.85,0.87,493590.0
2018-08-16,0.9,0.91,0.88,0.88,163436.0
2018-08-17,0.88,0.9,0.85,0.85,340763.0
2018-08-20,0.85,0.88,0.85,0.88,171800.0
2018-08-21,0.86,0.86,0.85,0.86,80595.0
2018-08-22,0.86,0.87,0.85,0.85,103031.0
2018-08-23,0.85,0.87,0.85,0.86,62241.0
2018-08-24,0.86,0.88,0.86,0.88,133279.0
2018-08-27,0.89,0.91,0.87,0.9,175286.0
2018-08-28,0.95,0.95,0.88,0.89,108446.0
2018-08-29,0.89,0.92,0.88,0.88,254142.0
2018-08-30,0.88,0.89,0.86,0.86,80645.0
2018-08-31,0.87,0.87,0.86,0.86,37792.0
2018-09-04,0.87,0.88,0.86,0.87,67211.0
2018-09-05,0.86,0.88,0.85,0.85,119387.0
2018-09-06,0.9,0.9,0.86,0.86,202270.0
2018-09-07,0.86,0.86,0.85,0.85,86814.0
2018-09-10,0.85,0.87,0.85,0.86,129408.0
2018-09-11,0.85,0.85,0.83,0.84,148301.0
2018-09-12,0.83,0.87,0.82,0.84,149479.0
2018-09-13,0.84,0.875,0.83,0.86,166989.0
2018-09-14,0.88,0.88,0.84,0.85,64745.0
2018-09-17,0.84,0.87,0.83,0.85,408815.0
2018-09-18,0.88,0.88,0.84,0.85,100237.0
2018-09-19,0.86,0.86,0.84,0.85,46534.0
2018-09-20,0.85,0.85,0.83,0.84,113887.0
2018-09-21,0.84,0.84,0.82,0.84,120307.0
2018-09-24,0.83,0.84,0.82,0.82,128836.0
2018-09-25,0.83,0.83,0.8,0.82,151450.0
2018-09-26,0.82,0.82,0.77,0.78,300343.0
2018-09-27,0.8,0.82,0.76,0.8,137123.0
2018-09-28,0.8,0.81,0.77,0.78,77725.0
2018-10-01,0.78,0.8,0.76,0.77,166992.0
2018-10-02,0.76,0.79,0.75,0.78,197952.0
2018-10-03,0.79,0.79,0.77,0.78,73426.0
2018-10-04,0.77,0.79,0.75,0.77,100310.0
2018-10-05,0.77,0.78,0.77,0.78,62294.0
2018-10-09,0.79,0.81,0.78,0.78,142048.0
2018-10-10,0.79,0.82,0.77,0.77,74826.0
2018-10-11,0.77,0.9,0.77,0.88,348916.0
2018-10-12,0.91,0.91,0.85,0.86,111876.0
2018-10-15,0.86,0.9,0.86,0.88,114552.0
2018-10-16,0.9,0.91,0.88,0.88,163289.0
2018-10-17,0.89,0.92,0.86,0.86,132543.0
2018-10-18,0.86,0.89,0.85,0.85,283428.0
2018-10-19,0.87,0.88,0.86,0.88,294526.0
2018-10-22,0.88,0.89,0.87,0.89,124985.0
2018-10-23,0.89,0.94,0.88,0.94,341514.0
2018-10-24,0.94,0.94,0.87,0.87,176675.0
2018-10-25,0.87,0.89,0.84,0.84,290591.0
2018-10-26,0.84,0.88,0.84,0.85,175420.0
2018-10-29,0.84,0.85,0.83,0.85,53524.0
2018-10-30,0.86,0.86,0.83,0.83,70695.0
2018-10-31,0.83,0.89,0.81,0.88,260999.0
2018-11-01,0.9,0.9,0.85,0.85,91573.0
2018-11-02,0.85,0.85,0.81,0.81,151301.0
2018-11-05,0.81,0.84,0.79,0.79,148063.0
2018-11-06,0.8,0.81,0.78,0.78,94990.0
2018-11-07,0.81,0.83,0.77,0.77,136949.0
2018-11-08,0.77,0.8,0.76,0.77,160046.0
2018-11-09,0.75,0.77,0.75,0.76,158104.0
2018-11-12,0.75,0.77,0.73,0.76,368267.0
2018-11-13,0.75,0.79,0.75,0.79,136944.0
2018-11-14,0.8,0.8,0.77,0.79,125890.0
2018-11-15,0.79,0.8,0.77,0.78,121497.0
2018-11-16,0.78,0.8,0.77,0.8,138075.0
2018-11-19,0.76,0.8,0.76,0.8,95719.0
2018-11-20,0.8,0.81,0.78,0.81,130089.0
2018-11-21,0.81,0.82,0.8,0.8,128135.0
2018-11-22,0.81,0.81,0.79,0.8,71506.0
2018-11-23,0.79,0.8,0.79,0.8,31313.0
2018-11-26,0.78,0.8,0.78,0.78,65050.0
2018-11-27,0.78,0.79,0.78,0.78,83118.0
2018-11-28,0.8,0.82,0.79,0.82,216519.0
2018-11-29,0.79,0.87,0.79,0.82,212295.0
2018-11-30,0.82,0.88,0.79,0.83,165674.0
2018-12-03,0.84,0.84,0.79,0.8,224826.0
2018-12-04,0.79,0.81,0.79,0.81,174145.0
2018-12-05,0.82,0.82,0.78,0.78,76705.0
2018-12-06,0.78,0.8,0.78,0.78,311300.0
2018-12-07,0.79,0.83,0.78,0.82,153008.0
2018-12-10,0.79,0.82,0.75,0.75,373065.0
2018-12-11,0.77,0.78,0.75,0.76,397850.0
2018-12-12,0.76,0.78,0.75,0.76,456053.0
2018-12-13,0.78,0.78,0.73,0.76,229148.0
2018-12-14,0.78,0.78,0.74,0.74,131192.0
2018-12-17,0.77,0.77,0.73,0.75,194631.0
2018-12-18,0.71,0.74,0.7,0.73,586121.0
2018-12-19,0.74,0.75,0.72,0.74,113550.0
2018-12-20,0.74,0.81,0.74,0.8,408865.0
2018-12-21,0.76,0.8,0.74,0.8,374025.0
2018-12-24,0.77,0.81,0.75,0.8,323868.0
2018-12-27,0.77,0.79,0.71,0.78,816786.0
2018-12-28,0.8,0.8,0.75,0.77,411562.0
2018-12-31,0.76,0.78,0.75,0.78,296784.0
2019-01-02,0.78,0.79,0.75,0.78,153610.0
2019-01-03,0.78,0.88,0.78,0.88,415359.0
2019-01-04,0.88,0.93,0.85,0.89,458738.0
2019-01-07,0.9,1.03,0.89,0.97,611602.0
2019-01-08,0.98,0.99,0.92,0.93,253837.0
2019-01-09,0.94,0.99,0.94,0.96,157083.0
2019-01-10,0.98,1.01,0.95,0.98,314287.0
2019-01-11,0.95,0.97,0.91,0.91,168230.0
2019-01-14,0.91,0.98,0.91,0.95,245628.0
2019-01-15,1.0,1.0,0.92,0.95,193764.0
2019-01-16,0.95,0.95,0.9,0.91,68530.0
2019-01-17,0.91,0.91,0.9,0.91,87623.0
2019-01-18,0.91,0.91,0.87,0.87,124518.0
2019-01-21,0.86,0.9,0.86,0.87,33522.0
2019-01-22,0.87,0.93,0.87,0.92,192880.0
2019-01-23,0.93,0.93,0.88,0.89,41959.0
2019-01-24,0.88,0.89,0.83,0.86,329895.0
2019-01-25,0.89,0.9,0.87,0.9,182341.0
2019-01-28,0.93,0.94,0.91,0.92,171508.0
2019-01-29,0.91,0.93,0.88,0.9,320555.0
2019-01-30,0.9,0.93,0.88,0.91,207726.0
2019-01-31,0.92,0.97,0.91,0.92,289265.0
2019-02-01,0.92,0.96,0.91,0.93,152829.0
2019-02-04,0.92,1.02,0.91,0.96,129780.0
2019-02-05,0.93,1.02,0.93,1.01,889487.0
2019-02-06,1.06,1.09,1.02,1.05,409766.0
2019-02-07,1.06,1.06,0.99,1.05,195076.0
2019-02-08,1.08,1.08,1.04,1.06,247985.0
2019-02-11,1.05,1.06,1.03,1.04,47559.0
2019-02-12,1.04,1.04,1.01,1.03,61186.0
2019-02-13,1.03,1.03,0.99,0.99,69131.0
2019-02-14,0.99,1.03,0.99,1.01,110451.0
2019-02-15,1.02,1.03,0.99,1.01,199890.0
2019-02-19,1.02,1.11,1.015,1.1,552579.0
2019-02-20,1.1,1.11,1.08,1.1,205900.0
2019-02-21,1.07,1.11,1.07,1.08,190166.0
2019-02-22,1.09,1.09,1.03,1.03,151212.0
2019-02-25,1.07,1.07,0.99,1.01,156088.0
2019-02-26,0.99,1.05,0.99,1.04,179563.0
2019-02-27,1.04,1.04,0.96,0.99,261604.0
2019-02-28,0.98,1.01,0.96,0.99,159432.0
2019-03-01,0.94,1.01,0.94,0.96,134004.0
2019-03-04,0.93,0.97,0.92,0.96,193709.0
2019-03-05,0.94,0.97,0.94,0.94,49171.0
2019-03-06,0.93,0.98,0.92,0.98,87347.0
2019-03-07,0.96,0.98,0.95,0.98,116325.0
2019-03-08,1.0,1.02,0.99,1.02,163790.0
2019-03-11,1.0,1.01,0.96,0.99,106821.0
2019-03-12,0.99,1.03,0.99,1.02,73890.0
2019-03-13,1.01,1.03,1.01,1.02,88259.0
2019-03-14,1.01,1.02,1.0,1.02,53420.0
2019-03-15,1.03,1.03,1.01,1.02,60950.0
2019-03-18,1.01,1.02,1.0,1.01,65740.0
2019-03-19,1.01,1.03,1.0,1.03,109950.0
2019-03-20,1.01,1.03,1.01,1.03,54072.0
2019-03-21,1.03,1.03,1.01,1.02,74598.0
2019-03-22,1.03,1.03,1.01,1.03,133351.0
2019-03-25,1.03,1.03,1.01,1.02,212111.0
2019-03-26,1.0,1.02,0.99,0.99,247719.0
2019-03-27,0.99,1.0,0.97,0.98,94180.0
2019-03-28,0.99,1.0,0.93,0.97,176919.0
2019-03-29,0.97,1.0,0.94,1.0,130967.0
2019-04-01,1.0,1.0,0.95,0.95,62038.0
2019-04-02,0.96,1.0,0.94,0.99,154261.0
2019-04-03,0.99,0.99,0.95,0.95,68538.0
2019-04-04,0.95,0.97,0.93,0.95,32785.0
2019-04-05,0.96,0.97,0.95,0.95,26980.0
2019-04-08,0.96,0.99,0.95,0.95,55982.0
2019-04-09,0.96,0.96,0.94,0.96,32430.0
2019-04-10,0.93,0.95,0.93,0.94,114692.0
2019-04-11,0.94,0.98,0.93,0.94,60053.0
2019-04-12,0.94,0.95,0.92,0.92,48420.0
2019-04-15,0.92,0.96,0.92,0.92,80138.0
2019-04-16,0.92,0.92,0.9,0.9,49550.0
2019-04-17,0.91,0.94,0.9,0.91,126171.0
2019-04-18,0.91,0.93,0.89,0.93,193375.0
2019-04-22,0.91,0.95,0.87,0.9,195848.0
2019-04-23,0.87,0.88,0.85,0.86,292090.0
2019-04-24,0.88,0.88,0.86,0.88,332672.0
2019-04-25,0.89,0.89,0.87,0.87,37770.0
2019-04-26,0.87,0.9,0.84,0.88,237604.0
2019-04-29,0.88,0.88,0.85,0.88,71804.0
2019-04-30,0.86,0.9,0.86,0.89,118002.0
2019-05-01,0.89,0.89,0.86,0.87,31220.0
2019-05-02,0.86,0.87,0.81,0.81,127507.0
2019-05-03,0.8,0.85,0.8,0.85,67780.0
2019-05-06,0.85,0.87,0.82,0.85,122773.0
2019-05-07,0.85,0.88,0.84,0.86,71866.0
2019-05-08,0.85,0.85,0.83,0.84,111000.0
2019-05-09,0.83,0.85,0.83,0.84,49400.0
2019-05-10,0.84,0.86,0.84,0.85,35723.0
2019-05-13,0.87,0.87,0.86,0.86,72693.0
2019-05-14,0.87,0.9,0.85,0.86,36148.0
2019-05-15,0.86,0.87,0.84,0.84,48280.0
2019-05-16,0.84,0.87,0.83,0.84,52655.0
2019-05-17,0.83,0.83,0.8,0.81,334621.0
2019-05-21,0.81,0.81,0.78,0.78,164478.0
2019-05-22,0.77,0.8,0.75,0.76,128536.0
2019-05-23,0.78,0.8,0.75,0.8,89993.0
2019-05-24,0.82,0.83,0.78,0.78,80657.0
2019-05-27,0.8,0.82,0.77,0.82,67975.0
2019-05-28,0.8,0.83,0.8,0.83,98196.0
2019-05-29,0.82,0.83,0.79,0.81,93215.0
2019-05-30,0.83,0.89,0.81,0.89,589501.0
2019-05-31,0.89,0.94,0.89,0.91,127170.0
2019-06-03,0.91,0.95,0.91,0.93,84241.0
2019-06-04,0.93,0.93,0.88,0.91,96310.0
2019-06-05,0.91,0.91,0.85,0.85,164458.0
2019-06-06,0.86,0.88,0.85,0.86,145759.0
2019-06-07,0.87,0.88,0.86,0.87,114751.0
2019-06-10,0.87,0.89,0.84,0.84,57793.0
2019-06-11,0.84,0.85,0.84,0.85,68882.0
2019-06-12,0.87,0.87,0.84,0.84,133014.0
2019-06-13,0.85,0.87,0.85,0.87,34900.0
2019-06-14,0.86,0.91,0.85,0.9,270105.0
2019-06-17,0.91,0.93,0.87,0.87,73309.0
2019-06-18,0.87,0.89,0.87,0.87,49977.0
2019-06-19,0.86,0.88,0.85,0.86,105609.0
2019-06-20,0.9,0.93,0.89,0.91,721897.0
2019-06-21,0.92,0.93,0.9,0.91,120204.0
2019-06-24,0.92,0.98,0.9,0.96,479075.0
2019-06-25,0.96,0.98,0.92,0.95,298428.0
2019-06-26,0.92,0.92,0.89,0.92,134264.0
2019-06-27,0.9,0.92,0.9,0.9,86410.0
2019-06-28,0.9,0.91,0.89,0.91,93281.0
2019-07-02,0.91,0.96,0.89,0.95,145923.0
2019-07-03,0.95,0.97,0.92,0.95,122127.0
2019-07-04,0.96,0.96,0.92,0.95,56558.0
2019-07-05,0.94,0.94,0.89,0.93,205211.0
2019-07-08,0.91,0.92,0.89,0.89,74954.0
2019-07-09,0.9,0.91,0.88,0.89,83279.0
2019-07-10,0.9,0.93,0.88,0.92,161980.0
2019-07-11,0.93,0.93,0.89,0.89,61582.0
2019-07-12,0.9,0.92,0.82,0.9,362967.0
2019-07-15,0.9,0.91,0.83,0.89,302339.0
2019-07-16,0.89,0.9,0.84,0.87,68878.0
2019-07-17,0.85,0.92,0.85,0.91,252276.0
2019-07-18,0.88,0.96,0.88,0.96,252305.0
2019-07-19,0.95,0.96,0.91,0.95,261118.0
2019-07-22,0.95,0.97,0.92,0.97,146936.0
2019-07-23,0.95,0.98,0.94,0.94,173998.0
2019-07-24,0.98,1.02,0.94,1.02,796813.0
2019-07-25,1.03,1.04,0.98,0.99,185330.0
2019-07-26,1.01,1.02,0.98,0.98,62400.0
2019-07-29,0.95,1.01,0.93,0.99,180454.0
2019-07-30,0.98,0.98,0.94,0.96,85547.0
2019-07-31,0.97,0.97,0.94,0.95,151020.0
2019-08-01,0.94,1.02,0.93,1.0,225717.0
2019-08-02,1.01,1.01,0.96,0.99,171979.0
2019-08-06,1.01,1.09,1.01,1.05,537224.0
2019-08-07,1.12,1.18,1.1,1.16,503579.0
2019-08-08,1.2,1.21,1.13,1.18,317587.0
2019-08-09,1.2,1.2,1.14,1.17,310603.0
2019-08-12,1.22,1.22,1.17,1.19,397338.0
2019-08-13,1.21,1.21,1.07,1.2,516252.0
2019-08-14,1.21,1.25,1.19,1.22,365707.0
2019-08-15,1.24,1.24,1.2,1.23,312324.0
2019-08-16,1.23,1.25,1.14,1.15,490651.0
2019-08-19,1.18,1.2,1.14,1.19,447546.0
2019-08-20,1.19,1.25,1.18,1.25,661214.0
2019-08-21,1.25,1.28,1.19,1.21,584685.0
2019-08-22,1.21,1.25,1.2,1.24,117018.0
2019-08-23,1.25,1.29,1.2,1.27,320865.0
2019-08-26,1.3,1.3,1.25,1.26,376887.0
2019-08-27,1.26,1.32,1.25,1.3,359259.0
2019-08-28,1.35,1.37,1.29,1.37,398199.0
2019-08-29,1.39,1.41,1.28,1.32,735138.0
2019-08-30,1.32,1.33,1.27,1.28,282391.0
2019-09-03,1.31,1.44,1.3,1.37,436285.0
2019-09-04,1.41,1.41,1.35,1.41,316565.0
2019-09-05,1.42,1.43,1.3,1.3,484486.0
2019-09-06,1.26,1.29,1.22,1.24,587032.0
2019-09-09,1.22,1.25,1.18,1.21,366417.0
2019-09-10,1.22,1.26,1.16,1.17,317483.0
2019-09-11,1.25,1.25,1.18,1.21,148817.0
2019-09-12,1.24,1.25,1.2,1.2,177716.0
2019-09-13,1.24,1.24,1.19,1.19,201152.0
2019-09-16,1.21,1.24,1.2,1.24,142627.0
2019-09-17,1.24,1.24,1.19,1.2,128529.0
2019-09-18,1.2,1.21,1.15,1.17,125039.0
2019-09-19,1.18,1.2,1.15,1.17,151018.0
2019-09-20,1.17,1.22,1.15,1.22,243308.0
2019-09-23,1.21,1.26,1.2,1.24,262140.0
2019-09-24,1.23,1.26,1.21,1.25,154799.0
2019-09-25,1.25,1.26,1.21,1.24,282180.0
2019-09-26,1.22,1.26,1.18,1.21,248723.0
2019-09-27,1.19,1.24,1.17,1.21,145850.0
2019-09-30,1.2,1.2,1.12,1.15,302636.0
2019-10-01,1.13,1.18,1.12,1.17,154162.0
2019-10-02,1.18,1.2,1.16,1.19,116002.0
2019-10-03,1.2,1.2,1.16,1.165,132194.0
2019-10-04,1.17,1.18,1.15,1.16,64217.0
2019-10-07,1.17,1.17,1.12,1.12,129628.0
2019-10-08,1.14,1.2,1.13,1.17,125583.0
2019-10-09,1.18,1.18,1.14,1.15,115528.0
2019-10-10,1.15,1.15,1.12,1.12,118358.0
2019-10-11,1.12,1.12,1.04,1.08,331432.0
2019-10-15,1.08,1.08,1.05,1.05,202303.0
2019-10-16,1.06,1.06,1.02,1.04,139771.0
2019-10-17,1.04,1.06,0.99,1.01,428751.0
2019-10-18,1.04,1.08,1.01,1.06,139497.0
2019-10-21,1.08,1.08,1.05,1.05,126789.0
2019-10-22,1.07,1.07,1.02,1.03,106040.0
2019-10-23,1.03,1.08,1.03,1.06,61382.0
2019-10-24,1.08,1.12,1.07,1.11,128398.0
2019-10-25,1.13,1.15,1.09,1.11,227204.0
2019-10-28,1.09,1.11,1.06,1.08,93277.0
2019-10-29,1.09,1.1,1.06,1.1,109074.0
2019-10-30,1.1,1.1,1.05,1.06,158925.0
2019-10-31,1.1,1.12,1.04,1.12,284025.0
2019-11-01,1.12,1.12,1.04,1.04,144805.0
2019-11-04,1.04,1.07,1.04,1.06,89700.0
2019-11-05,1.06,1.06,1.02,1.03,89329.0
2019-11-06,1.01,1.05,1.01,1.03,61650.0
2019-11-07,1.04,1.04,0.96,0.98,250557.0
2019-11-08,0.98,1.0,0.98,0.99,98083.0
2019-11-11,0.99,1.0,0.97,0.97,89260.0
2019-11-12,0.97,0.98,0.93,0.96,122658.0
2019-11-13,1.0,1.0,0.96,0.98,94285.0
2019-11-14,1.0,1.07,0.98,1.05,114434.0
2019-11-15,1.02,1.07,1.01,1.06,81601.0
2019-11-18,1.07,1.12,1.07,1.1,287135.0
2019-11-19,1.12,1.13,1.1,1.11,146727.0
2019-11-20,1.13,1.14,1.09,1.11,350148.0
2019-11-21,1.08,1.12,1.05,1.05,107363.0
2019-11-22,1.08,1.08,1.03,1.05,77972.0
2019-11-25,1.04,1.05,1.01,1.02,89467.0
2019-11-26,1.03,1.07,1.02,1.07,137254.0
2019-11-27,1.04,1.11,1.03,1.11,171001.0
2019-11-28,1.11,1.12,1.07,1.12,42523.0
2019-11-29,1.12,1.14,1.1,1.13,89422.0
2019-12-02,1.16,1.17,1.13,1.14,190800.0
2019-12-03,1.16,1.18,1.14,1.15,204272.0
2019-12-04,1.18,1.18,1.14,1.17,125097.0
2019-12-05,1.18,1.26,1.16,1.22,337290.0
2019-12-06,1.23,1.23,1.14,1.16,208714.0
2019-12-09,1.16,1.21,1.16,1.21,143947.0
2019-12-10,1.21,1.21,1.18,1.2,200683.0
2019-12-11,1.2,1.24,1.18,1.24,238950.0
2019-12-12,1.25,1.27,1.18,1.21,704211.0
2019-12-13,1.21,1.22,1.17,1.18,160890.0
2019-12-16,1.2,1.21,1.18,1.19,130917.0
2019-12-17,1.16,1.18,1.16,1.17,157550.0
2019-12-18,1.16,1.18,1.15,1.18,129375.0
2019-12-19,1.19,1.2,1.18,1.19,33510.0
2019-12-20,1.19,1.2,1.17,1.18,73810.0
2019-12-23,1.15,1.19,1.15,1.19,217888.0
2019-12-24,1.19,1.28,1.17,1.21,218428.0
2019-12-27,1.25,1.26,1.22,1.22,150613.0
2019-12-30,1.23,1.33,1.23,1.31,330469.0
2019-12-31,1.33,1.37,1.29,1.33,305879.0
2020-01-02,1.4,1.4,1.35,1.38,221047.0
2020-01-03,1.41,1.49,1.39,1.46,549375.0
2020-01-06,1.52,1.56,1.47,1.5,669907.0
2020-01-07,1.5,1.5,1.42,1.48,427323.0
2020-01-08,1.46,1.49,1.32,1.37,661051.0
2020-01-09,1.35,1.36,1.24,1.3,577198.0
2020-01-10,1.32,1.38,1.28,1.37,270221.0
2020-01-13,1.4,1.42,1.31,1.33,200813.0
2020-01-14,1.33,1.37,1.3,1.36,124364.0
2020-01-15,1.38,1.4,1.35,1.37,192729.0
2020-01-16,1.38,1.38,1.35,1.38,109705.0
2020-01-17,1.38,1.39,1.35,1.37,130498.0
2020-01-20,1.35,1.37,1.34,1.36,109061.0
2020-01-21,1.38,1.49,1.36,1.43,569254.0
2020-01-22,1.43,1.48,1.4,1.43,361569.0
2020-01-23,1.4,1.43,1.39,1.42,236666.0
2020-01-24,1.44,1.49,1.41,1.47,158859.0
2020-01-27,1.5,1.5,1.45,1.47,301202.0
2020-01-28,1.45,1.47,1.37,1.37,281743.0
2020-01-29,1.39,1.45,1.37,1.45,235424.0
2020-01-30,1.48,1.55,1.42,1.54,571752.0
2020-01-31,1.56,1.69,1.56,1.62,694225.0
2020-02-03,1.63,1.65,1.52,1.57,467667.0
2020-02-04,1.55,1.59,1.52,1.57,292947.0
2020-02-05,1.59,1.63,1.57,1.63,286973.0
2020-02-06,1.63,1.65,1.57,1.57,176415.0
2020-02-07,1.55,1.57,1.52,1.53,173282.0
2020-02-10,1.54,1.56,1.52,1.52,234901.0
2020-02-11,1.53,1.55,1.52,1.53,159348.0
2020-02-12,1.56,1.57,1.53,1.55,354398.0
2020-02-13,1.6,1.6,1.55,1.56,268884.0
2020-02-14,1.59,1.65,1.58,1.62,436662.0
2020-02-18,1.69,1.72,1.66,1.72,937412.0
2020-02-19,1.74,1.79,1.73,1.79,446807.0
2020-02-20,1.8,1.83,1.75,1.79,532185.0
2020-02-21,1.8,1.88,1.79,1.85,591098.0
2020-02-24,2.0,2.04,1.87,1.98,1388386.0
2020-02-25,2.0,2.06,1.88,1.91,1009652.0
2020-02-26,1.93,1.93,1.72,1.83,733061.0
2020-02-27,1.8,1.85,1.57,1.66,890362.0
2020-02-28,1.4,1.47,1.18,1.45,1756846.0
2020-03-02,1.45,1.5,1.4,1.44,710979.0
2020-03-03,1.51,1.73,1.48,1.64,1052297.0
2020-03-04,1.85,1.85,1.69,1.7,759716.0
2020-03-05,1.77,1.79,1.72,1.77,490814.0
2020-03-06,1.73,1.76,1.58,1.67,635259.0
2020-03-09,1.49,1.59,1.35,1.54,859718.0
2020-03-10,1.52,1.54,1.41,1.45,483063.0
2020-03-11,1.47,1.49,1.28,1.38,706758.0
2020-03-12,1.28,1.38,1.1,1.18,1283835.0
2020-03-13,1.25,1.28,1.05,1.13,960972.0
2020-03-16,0.9,1.21,0.85,1.14,1658003.0
2020-03-17,1.17,1.34,1.11,1.2,1029484.0
2020-03-18,1.19,1.31,1.05,1.06,1096152.0
2020-03-19,1.08,1.2,1.03,1.12,833979.0
2020-03-20,1.21,1.22,1.06,1.12,432788.0
2020-03-23,1.15,1.2,1.01,1.19,679760.0
2020-03-24,1.39,1.43,1.36,1.4,1433898.0
2020-03-25,1.41,1.52,1.35,1.37,581869.0
2020-03-26,1.45,1.49,1.35,1.38,792486.0
2020-03-27,1.4,1.41,1.25,1.29,628144.0
2020-03-30,1.33,1.38,1.28,1.32,380237.0
2020-03-31,1.31,1.38,1.27,1.29,422325.0
2020-04-01,1.26,1.33,1.19,1.22,615993.0
2020-04-02,1.27,1.32,1.22,1.25,418677.0
2020-04-03,1.23,1.26,1.15,1.2,530506.0
2020-04-06,1.33,1.35,1.22,1.26,781595.0
2020-04-07,1.28,1.29,1.22,1.24,563556.0
2020-04-08,1.23,1.26,1.2,1.26,207081.0
2020-04-09,1.26,1.39,1.24,1.39,1012931.0
2020-04-13,1.4,1.49,1.33,1.47,552958.0
2020-04-14,1.53,1.62,1.48,1.57,940741.0
2020-04-15,1.55,1.56,1.44,1.49,512883.0
2020-04-16,1.54,1.62,1.49,1.5,584712.0
2020-04-17,1.44,1.49,1.38,1.4,771115.0
2020-04-20,1.4,1.59,1.39,1.55,1021897.0
2020-04-21,1.39,1.55,1.39,1.55,985063.0
2020-04-22,1.56,1.64,1.55,1.58,561508.0
2020-04-23,1.62,1.71,1.6,1.7,1194832.0
2020-04-24,1.72,1.8,1.57,1.74,1143811.0
2020-04-27,1.77,1.79,1.73,1.75,590138.0
2020-04-28,1.8,1.81,1.7,1.74,446247.0
2020-04-29,1.74,1.75,1.7,1.75,428860.0
2020-04-30,1.75,1.76,1.62,1.67,641925.0
2020-05-01,1.61,1.71,1.54,1.65,984490.0
2020-05-04,1.69,1.7,1.62,1.68,568558.0
2020-05-05,1.67,1.72,1.66,1.71,397391.0
2020-05-06,1.71,1.74,1.69,1.71,523417.0
2020-05-07,1.71,1.75,1.67,1.7,797872.0
2020-05-08,1.73,1.74,1.66,1.69,705390.0
2020-05-11,1.7,1.74,1.65,1.67,590909.0
2020-05-12,1.65,1.67,1.58,1.58,900921.0
2020-05-13,1.59,1.62,1.46,1.53,943964.0
2020-05-14,1.52,1.55,1.48,1.5,913676.0
2020-05-15,1.56,1.65,1.53,1.65,561066.0
2020-05-19,1.7,1.7,1.65,1.7,539160.0
2020-05-20,1.68,1.68,1.63,1.64,370130.0
2020-05-21,1.63,1.66,1.55,1.6,480903.0
2020-05-22,1.58,1.63,1.57,1.61,264723.0
2020-05-25,1.65,1.65,1.61,1.61,128029.0
2020-05-26,1.61,1.63,1.51,1.53,476553.0
2020-05-27,1.53,1.53,1.45,1.49,692398.0
2020-05-28,1.51,1.54,1.45,1.47,663783.0
2020-05-29,1.58,1.58,1.5,1.52,487880.0
2020-06-01,1.53,1.56,1.51,1.53,506620.0
2020-06-02,1.54,1.54,1.47,1.49,485012.0
2020-06-03,1.47,1.51,1.42,1.46,472427.0
2020-06-04,1.48,1.57,1.46,1.55,554677.0
2020-06-05,1.51,1.52,1.46,1.5,496236.0
2020-06-08,1.54,1.54,1.48,1.51,351302.0
2020-06-09,1.51,1.56,1.5,1.55,656747.0
2020-06-10,1.56,1.6,1.49,1.6,485357.0
2020-06-11,1.6,1.6,1.48,1.51,544279.0
2020-06-12,1.53,1.58,1.5,1.53,370442.0
2020-06-15,1.51,1.56,1.46,1.54,267729.0
2020-06-16,1.55,1.58,1.52,1.58,308459.0
2020-06-17,1.54,1.63,1.53,1.57,480549.0
2020-06-18,1.57,1.61,1.55,1.59,358767.0
2020-06-19,1.61,1.71,1.6,1.69,699375.0
2020-06-22,1.75,1.77,1.67,1.67,694995.0
2020-06-23,1.69,1.75,1.67,1.74,407008.0
2020-06-24,1.76,2.0,1.76,2.0,1326506.0
2020-06-25,1.96,1.97,1.88,1.93,398664.0
2020-06-26,1.9,1.98,1.85,1.98,423136.0
2020-06-29,2.0,2.18,1.99,2.12,891921.0
2020-06-30,2.16,2.38,2.13,2.38,911552.0
2020-07-02,2.44,2.47,2.37,2.43,833987.0
2020-07-03,2.44,2.48,2.35,2.38,228493.0
2020-07-06,2.36,2.4,2.31,2.33,464768.0
2020-07-07,2.3,2.35,2.27,2.28,704175.0
2020-07-08,2.29,2.37,2.28,2.33,607433.0
2020-07-09,2.32,2.37,2.26,2.33,399120.0
2020-07-10,2.31,2.37,2.3,2.33,296280.0
2020-07-13,2.39,2.41,2.22,2.28,469738.0
2020-07-14,2.26,2.28,2.13,2.24,429423.0
2020-07-15,2.34,2.34,2.23,2.28,243101.0
2020-07-16,2.26,2.31,2.22,2.22,291168.0
2020-07-17,2.23,2.34,2.23,2.33,270780.0
2020-07-20,2.33,2.45,2.33,2.43,521287.0
2020-07-21,2.43,2.48,2.31,2.35,804389.0
2020-07-22,2.4,2.43,2.28,2.28,476652.0
2020-07-23,2.34,2.36,2.22,2.26,447432.0
2020-07-24,2.29,2.31,2.26,2.28,311235.0
2020-07-27,2.3,2.43,2.3,2.32,679232.0
2020-07-28,2.35,2.43,2.3,2.4,374436.0
2020-07-29,2.4,2.43,2.27,2.29,516887.0
2020-07-30,2.33,2.33,2.2,2.24,300015.0
2020-07-31,2.28,2.28,2.17,2.22,361571.0
2020-08-04,2.24,2.4,2.2,2.4,804286.0
2020-08-05,2.43,2.5,2.4,2.48,876124.0
2020-08-06,2.55,2.58,2.45,2.47,614085.0
2020-08-07,2.49,2.49,2.36,2.39,629745.0
2020-08-10,2.32,2.4,2.25,2.26,734095.0
2020-08-11,2.18,2.2,2.03,2.07,1117564.0
2020-08-12,2.14,2.34,2.13,2.24,756846.0
2020-08-13,2.35,2.4,2.32,2.39,838613.0
2020-08-14,2.38,2.41,2.32,2.38,389723.0
2020-08-17,2.39,2.63,2.38,2.62,1318353.0
2020-08-18,2.67,2.86,2.67,2.79,1384025.0
2020-08-19,2.86,3.24,2.835,3.07,3445026.0
2020-08-20,3.14,3.67,3.12,3.52,4265364.0
2020-08-21,3.38,3.67,3.04,3.6,4057617.0
2020-08-24,3.65,3.79,3.4,3.5,1812018.0
2020-08-25,3.4,3.49,3.1,3.21,1671549.0
2020-08-26,3.15,3.48,3.11,3.34,1367108.0
2020-08-27,3.44,3.47,3.15,3.21,1260209.0
2020-08-28,3.28,3.45,3.27,3.38,933409.0
2020-08-31,3.36,3.65,3.36,3.61,1266672.0
2020-09-01,3.74,3.85,3.69,3.79,1076411.0
2020-09-02,3.78,3.8,3.57,3.75,984206.0
2020-09-03,3.76,3.79,3.44,3.63,1183033.0
2020-09-04,3.59,3.6,3.34,3.55,870761.0
2020-09-08,3.54,3.54,3.35,3.47,846608.0
2020-09-09,3.49,3.64,3.46,3.57,690538.0
2020-09-10,3.76,3.77,3.54,3.58,1275178.0
2020-09-11,3.66,3.66,3.44,3.52,596058.0
2020-09-14,3.57,3.58,3.37,3.45,945001.0
2020-09-15,3.5,3.52,3.37,3.42,758756.0
2020-09-16,3.51,3.54,3.36,3.4,902705.0
2020-09-17,3.33,3.43,3.3,3.37,639213.0
2020-09-18,3.38,3.4,3.13,3.25,1074305.0
2020-09-21,3.11,3.17,2.95,3.09,994095.0
2020-09-22,3.07,3.24,3.06,3.14,645574.0
2020-09-23,3.01,3.14,2.84,2.86,1214100.0
2020-09-24,2.76,3.08,2.75,3.07,924095.0
2020-09-25,3.02,3.11,2.94,3.06,462265.0
2020-09-28,3.23,3.3,3.12,3.29,1045916.0
2020-09-29,3.35,3.39,3.3,3.35,664592.0
2020-09-30,3.3,3.34,3.17,3.24,478073.0
2020-10-01,3.27,3.4,3.25,3.37,552082.0
2020-10-02,3.39,3.42,3.2,3.25,598779.0
2020-10-05,3.25,3.33,3.21,3.27,424631.0
2020-10-06,3.29,3.34,3.15,3.19,505085.0
2020-10-07,3.2,3.25,3.1,3.13,433083.0
2020-10-08,3.12,3.16,3.05,3.11,274145.0
2020-10-09,3.23,3.28,3.16,3.24,383624.0
2020-10-13,3.24,3.5,3.2,3.44,792619.0
2020-10-14,3.49,3.49,3.27,3.38,616942.0
2020-10-15,3.26,3.32,3.2,3.26,368410.0
2020-10-16,3.25,3.3,3.17,3.17,445252.0
2020-10-19,3.17,3.22,3.125,3.13,504241.0
2020-10-20,3.14,3.24,3.13,3.21,415546.0
2020-10-21,3.27,3.37,3.23,3.27,348861.0
2020-10-22,3.27,3.27,3.16,3.23,411989.0
2020-10-23,3.25,3.28,3.1,3.16,383918.0
2020-10-26,3.14,3.2,3.0,3.04,387303.0
2020-10-27,3.05,3.1,2.98,3.08,270024.0
2020-10-28,3.03,3.08,2.84,2.87,576147.0
2020-10-29,2.8,2.97,2.78,2.9,325216.0
2020-10-30,2.95,2.98,2.82,2.88,248463.0
2020-11-02,2.88,2.9,2.79,2.88,328127.0
2020-11-03,2.93,2.98,2.88,2.95,294510.0
2020-11-04,2.93,3.0,2.86,3.0,255053.0
2020-11-05,3.1,3.19,3.07,3.16,516366.0
2020-11-06,3.2,3.25,3.13,3.25,355620.0
2020-11-09,3.11,3.14,2.93,3.12,613565.0
2020-11-10,3.13,3.18,3.0,3.0,284320.0
2020-11-11,2.97,3.135,2.97,3.07,430829.0
2020-11-12,3.09,3.1,3.04,3.08,259315.0
2020-11-13,3.12,3.14,3.055,3.13,343272.0
2020-11-16,3.08,3.13,3.0,3.0,385795.0
2020-11-17,3.0,3.03,2.95,2.97,323661.0
2020-11-18,2.97,3.0,2.88,2.92,539189.0
2020-11-19,2.84,2.88,2.79,2.88,436536.0
2020-11-20,2.9,3.0,2.87,2.92,403600.0
2020-11-23,2.88,2.91,2.71,2.71,729875.0
2020-11-24,2.63,2.65,2.53,2.6,825583.0
2020-11-25,2.6,2.83,2.6,2.79,662738.0
2020-11-26,2.81,2.85,2.77,2.81,182911.0
2020-11-27,2.75,2.81,2.67,2.78,374309.0
2020-11-30,2.74,2.76,2.6,2.72,457440.0
2020-12-01,2.75,2.95,2.7,2.85,728039.0
2020-12-02,2.89,2.97,2.83,2.96,592817.0
2020-12-03,3.0,3.04,2.83,2.87,604100.0
2020-12-04,2.88,2.88,2.75,2.81,425934.0
2020-12-07,2.79,3.01,2.78,2.93,601074.0
2020-12-08,2.93,2.95,2.83,2.86,313738.0
2020-12-09,2.81,2.85,2.72,2.74,372637.0
2020-12-10,2.75,2.78,2.64,2.7,365804.0
2020-12-11,2.74,2.935,2.7,2.9,748148.0
2020-12-14,2.95,2.96,2.74,2.75,948267.0
2020-12-15,2.8,3.0,2.8,2.94,1275699.0
2020-12-16,2.95,3.02,2.89,3.0,1151874.0
2020-12-17,3.09,3.23,2.97,3.07,1612650.0
2020-12-18,3.09,3.15,2.91,2.96,1666522.0
2020-12-21,3.0,3.09,2.91,3.02,1010089.0
2020-12-22,3.05,3.08,2.85,2.88,625158.0
2020-12-23,2.92,2.99,2.87,2.94,520168.0
2020-12-24,2.99,3.02,2.88,2.92,324052.0
2020-12-29,2.89,2.9,2.75,2.78,647983.0
2020-12-30,2.8,2.9,2.76,2.9,465323.0
2020-12-31,2.92,2.93,2.76,2.77,273235.0
2021-01-04,2.89,2.97,2.86,2.97,465543.0
2021-01-05,3.0,3.0,2.9,2.91,291726.0
2021-01-06,2.88,2.93,2.82,2.91,404244.0
2021-01-07,2.94,2.94,2.82,2.86,275143.0
2021-01-08,2.83,2.84,2.59,2.68,1175287.0
2021-01-11,2.64,2.7,2.6,2.65,448537.0
2021-01-12,2.65,2.67,2.55,2.62,436940.0
2021-01-13,2.65,2.65,2.52,2.52,405863.0
2021-01-14,2.5,2.59,2.49,2.56,424463.0
2021-01-15,2.58,2.58,2.43,2.45,376713.0
2021-01-18,2.5,2.51,2.4,2.43,204469.0
2021-01-19,2.43,2.45,2.35,2.43,314905.0
2021-01-20,2.45,2.59,2.44,2.49,497429.0
2021-01-21,2.51,2.52,2.38,2.44,257609.0
2021-01-22,2.38,2.42,2.31,2.38,260952.0
2021-01-25,2.38,2.41,2.31,2.37,510460.0
2021-01-26,2.37,2.4,2.32,2.34,216369.0
2021-01-27,2.32,2.34,2.21,2.27,651775.0
2021-01-28,2.29,2.37,2.24,2.3,536501.0
2021-01-29,2.4,2.43,2.27,2.31,566547.0
2021-02-01,2.33,2.41,2.27,2.38,1003772.0
2021-02-02,2.35,2.38,2.24,2.25,546319.0
2021-02-03,2.3,2.39,2.28,2.33,423398.0
2021-02-04,2.28,2.31,2.17,2.31,559506.0
2021-02-05,2.3,2.37,2.26,2.37,225317.0
2021-02-08,2.38,2.41,2.28,2.3,519247.0
2021-02-09,2.31,2.31,2.24,2.24,224297.0
2021-02-10,2.23,2.32,2.23,2.3,408407.0
2021-02-11,2.27,2.32,2.2,2.23,440893.0
2021-02-12,2.24,2.26,2.17,2.24,273578.0
2021-02-16,2.18,2.22,2.07,2.16,910442.0
2021-02-17,2.1,2.16,2.07,2.09,593789.0
2021-02-18,2.09,2.16,2.09,2.13,550833.0
2021-02-19,2.19,2.19,2.04,2.08,493940.0
2021-02-22,2.1,2.19,2.08,2.17,397662.0
2021-02-23,2.22,2.22,2.05,2.13,360231.0
2021-02-24,2.1,2.19,2.06,2.15,371941.0
2021-02-25,2.17,2.24,2.15,2.18,574872.0
2021-02-26,2.13,2.15,1.97,2.11,601911.0
2021-03-01,2.12,2.13,2.0,2.02,441067.0
2021-03-02,2.09,2.09,2.02,2.06,398155.0
2021-03-03,2.04,2.05,1.94,1.99,337772.0
2021-03-04,2.0,2.03,1.86,1.91,609641.0
2021-03-05,1.94,1.95,1.81,1.9,431396.0
2021-03-08,1.9,1.93,1.84,1.92,428333.0
2021-03-09,2.0,2.14,2.0,2.13,582239.0
2021-03-10,2.14,2.14,2.04,2.04,576323.0
2021-03-11,2.07,2.12,2.03,2.07,318371.0
2021-03-12,2.05,2.1,2.01,2.08,195187.0
2021-03-15,2.12,2.2,2.1,2.19,805667.0
2021-03-16,2.19,2.2,2.08,2.11,429664.0
2021-03-17,2.09,2.23,2.06,2.21,533988.0
2021-03-18,2.16,2.23,2.15,2.15,471607.0
2021-03-19,2.22,2.34,2.16,2.34,1506517.0
2021-03-22,2.28,2.29,2.22,2.25,572061.0
2021-03-23,2.24,2.28,2.07,2.1,428449.0
2021-03-24,2.1,2.12,2.01,2.05,493485.0
2021-03-25,2.05,2.12,2.01,2.1,441473.0
2021-03-26,2.09,2.12,2.05,2.09,216357.0
2021-03-29,2.07,2.09,2.02,2.09,196800.0
2021-03-30,2.05,2.05,1.95,1.98,451120.0
2021-03-31,1.98,2.14,1.95,2.08,628808.0
2021-04-01,2.11,2.15,2.01,2.13,237509.0
2021-04-05,2.11,2.18,2.09,2.12,223074.0
2021-04-06,2.12,2.17,2.12,2.14,314551.0
2021-04-07,2.14,2.16,2.09,2.09,137315.0
2021-04-08,2.12,2.155,2.11,2.15,322185.0
2021-04-09,2.12,2.14,2.09,2.11,190088.0
2021-04-12,2.06,2.09,1.97,2.0,439748.0
2021-04-13,2.03,2.04,1.94,1.96,220319.0
2021-04-14,1.97,1.97,1.94,1.95,384864.0
2021-04-15,1.95,2.04,1.95,2.02,338014.0
2021-04-16,2.09,2.09,1.99,2.04,189366.0
2021-04-19,2.04,2.07,2.01,2.02,218115.0
2021-04-20,2.0,2.08,1.98,2.05,228633.0
2021-04-21,2.1,2.27,2.09,2.21,914018.0
2021-04-22,2.22,2.22,2.03,2.07,447673.0
2021-04-23,2.09,2.09,2.01,2.03,219707.0
2021-04-26,2.04,2.05,2.01,2.04,158260.0
2021-04-27,2.05,2.08,1.99,1.99,312656.0
2021-04-28,1.99,2.05,1.96,2.05,251322.0
2021-04-29,2.05,2.05,1.97,1.99,241079.0
2021-04-30,1.96,2.0,1.96,1.97,158018.0
2021-05-03,2.0,2.03,1.98,2.02,302976.0
2021-05-04,2.05,2.05,1.95,1.97,378145.0
2021-05-05,1.95,1.97,1.91,1.92,317964.0
2021-05-06,1.97,2.01,1.92,1.94,293249.0
2021-05-07,1.99,2.01,1.96,1.96,279266.0
2021-05-10,1.96,1.99,1.93,1.98,249988.0
2021-05-11,1.96,2.01,1.95,1.98,247209.0
2021-05-12,1.95,1.98,1.87,1.89,351779.0
2021-05-13,1.9,1.93,1.87,1.89,230734.0
2021-05-14,1.9,1.92,1.86,1.91,140021.0
2021-05-17,1.92,2.04,1.92,2.03,489616.0
2021-05-18,2.05,2.08,1.98,2.04,366960.0
2021-05-19,2.05,2.12,2.03,2.07,415485.0
2021-05-20,2.1,2.12,2.06,2.1,220122.0
2021-05-21,2.1,2.12,2.03,2.12,234084.0
2021-05-25,2.35,2.35,2.2,2.23,687995.0
2021-05-26,2.29,2.3,2.14,2.19,324023.0
2021-05-27,2.17,2.22,2.13,2.13,203326.0
2021-05-28,2.13,2.17,2.12,2.16,106028.0
2021-05-31,2.2,2.21,2.17,2.2,230919.0
2021-06-01,2.16,2.2,1.98,2.16,597541.0
2021-06-02,2.15,2.19,2.12,2.12,154141.0
2021-06-03,2.11,2.11,2.02,2.02,314069.0
2021-06-04,2.06,2.07,1.99,2.01,171155.0
2021-06-07,2.01,2.04,1.99,2.04,167223.0
2021-06-08,2.05,2.05,1.99,1.99,245616.0
2021-06-09,2.01,2.01,1.95,1.96,327752.0
2021-06-10,1.96,2.02,1.96,2.02,201774.0
2021-06-11,1.99,2.01,1.97,1.97,222089.0
2021-06-14,1.96,1.98,1.94,1.96,147689.0
2021-06-15,1.95,1.96,1.9,1.92,198878.0
2021-06-16,1.9,1.92,1.83,1.83,342174.0
2021-06-17,1.78,1.83,1.68,1.76,438983.0
2021-06-18,1.8,1.85,1.78,1.8,394303.0
2021-06-21,1.75,1.83,1.75,1.82,148440.0
2021-06-22,1.82,1.84,1.75,1.79,126461.0
2021-06-23,1.8,1.87,1.8,1.8,238380.0
2021-06-24,1.82,1.84,1.79,1.84,113299.0
2021-06-25,1.84,1.85,1.83,1.85,140997.0
2021-06-28,1.84,1.89,1.82,1.82,266398.0
2021-06-29,1.81,1.86,1.8,1.83,127576.0
2021-06-30,1.85,1.86,1.75,1.8,540442.0
2021-07-02,1.85,1.85,1.81,1.85,101153.0
2021-07-05,1.85,1.89,1.84,1.87,133534.0
2021-07-06,1.88,1.91,1.81,1.84,347798.0
2021-07-07,1.86,1.86,1.76,1.77,135002.0
2021-07-08,1.76,1.77,1.675,1.72,172780.0
2021-07-09,1.73,1.76,1.71,1.75,94129.0
2021-07-12,1.78,1.78,1.68,1.69,229962.0
2021-07-13,1.71,1.74,1.69,1.7,98275.0
2021-07-14,1.73,1.73,1.69,1.7,124658.0
2021-07-15,1.7,1.77,1.69,1.77,213629.0
2021-07-16,1.81,1.85,1.68,1.68,300880.0
2021-07-19,1.69,1.71,1.55,1.56,257164.0
2021-07-20,1.57,1.62,1.51,1.55,196348.0
2021-07-21,1.54,1.66,1.53,1.65,218870.0
2021-07-22,1.63,1.65,1.59,1.61,88790.0
2021-07-23,1.6,1.65,1.58,1.6,101690.0
2021-07-26,1.61,1.68,1.61,1.62,88784.0
2021-07-27,1.62,1.66,1.58,1.59,30042.0
2021-07-28,1.59,1.67,1.58,1.65,189935.0
2021-07-29,1.69,1.76,1.68,1.73,145096.0
2021-07-30,1.75,1.82,1.71,1.75,155845.0
2021-08-03,1.75,1.76,1.69,1.72,77288.0
2021-08-04,1.77,1.77,1.67,1.67,215558.0
2021-08-05,1.61,1.69,1.61,1.64,92419.0
2021-08-06,1.59,1.6,1.55,1.58,294405.0
2021-08-09,1.54,1.58,1.51,1.52,257475.0
2021-08-10,1.52,1.54,1.51,1.52,129850.0
2021-08-11,1.53,1.58,1.49,1.5,387188.0
2021-08-12,1.5,1.52,1.43,1.47,297978.0
2021-08-13,1.49,1.52,1.46,1.46,192438.0
2021-08-16,1.49,1.5,1.45,1.47,153885.0
2021-08-17,1.46,1.47,1.4,1.41,127000.0
2021-08-18,1.43,1.48,1.4,1.46,201571.0
2021-08-19,1.47,1.47,1.4,1.4,197933.0
2021-08-20,1.41,1.47,1.4,1.45,114987.0
2021-08-23,1.48,1.54,1.45,1.53,273992.0
2021-08-24,1.53,1.53,1.5,1.52,74958.0
2021-08-25,1.53,1.54,1.46,1.5,165201.0
2021-08-26,1.49,1.51,1.46,1.49,57812.0
2021-08-27,1.48,1.6,1.47,1.59,168259.0
2021-08-30,1.6,1.62,1.56,1.57,113909.0
2021-08-31,1.54,1.7,1.54,1.66,229807.0
2021-09-01,1.66,1.69,1.61,1.62,118542.0
2021-09-02,1.61,1.65,1.6,1.62,115380.0
2021-09-03,1.65,1.74,1.62,1.71,185133.0
2021-09-07,1.73,1.73,1.65,1.66,210377.0
2021-09-08,1.68,1.69,1.65,1.68,116306.0
2021-09-09,1.7,1.71,1.6,1.61,139186.0
2021-09-10,1.61,1.68,1.59,1.66,92388.0
2021-09-13,1.63,1.74,1.61,1.7,319170.0
2021-09-14,1.65,1.73,1.62,1.72,200487.0
2021-09-15,1.71,1.73,1.65,1.72,323826.0
2021-09-16,1.67,1.72,1.65,1.72,269218.0
2021-09-17,1.69,1.72,1.62,1.69,252685.0
2021-09-20,1.61,1.635,1.57,1.6,186934.0
2021-09-21,1.65,1.69,1.6,1.61,181166.0
2021-09-22,1.66,1.66,1.58,1.59,117616.0
2021-09-23,1.57,1.57,1.49,1.54,240760.0
2021-09-24,1.57,1.58,1.51,1.52,173459.0
2021-09-27,1.52,1.58,1.51,1.56,101847.0
2021-09-28,1.53,1.555,1.5,1.51,120099.0
2021-09-29,1.54,1.55,1.47,1.49,138411.0
2021-09-30,1.49,1.53,1.48,1.5,99295.0
2021-10-01,1.5,1.53,1.47,1.48,68885.0
2021-10-04,1.49,1.53,1.47,1.5,99505.0
2021-10-05,1.48,1.51,1.45,1.48,92330.0
2021-10-06,1.47,1.54,1.46,1.54,186173.0
2021-10-07,1.54,1.56,1.5,1.51,141936.0
2021-10-08,1.55,1.56,1.49,1.51,207225.0
2021-10-12,1.49,1.56,1.48,1.54,138825.0
2021-10-13,1.6,1.67,1.58,1.61,346251.0
2021-10-14,1.66,1.66,1.61,1.62,138956.0
2021-10-15,1.61,1.68,1.6,1.62,86495.0
2021-10-18,1.59,1.61,1.54,1.55,106926.0
2021-10-19,1.59,1.59,1.54,1.59,166162.0
2021-10-20,1.6,1.68,1.58,1.62,233691.0
2021-10-21,1.63,1.68,1.62,1.68,181134.0
2021-10-22,1.69,1.76,1.68,1.71,294230.0
2021-10-25,1.74,1.83,1.72,1.83,220759.0
2021-10-26,1.83,1.83,1.7,1.8,247453.0
2021-10-27,1.8,1.81,1.74,1.75,157087.0
2021-10-28,1.76,1.78,1.685,1.69,171043.0
2021-10-29,1.66,1.69,1.61,1.67,67534.0
2021-11-01,1.64,1.72,1.62,1.7,101148.0
2021-11-02,1.7,1.7,1.62,1.64,212928.0
2021-11-03,1.62,1.67,1.58,1.66,137287.0
2021-11-04,1.72,1.76,1.65,1.67,324626.0
2021-11-05,1.72,1.74,1.66,1.74,181129.0
2021-11-08,1.75,1.76,1.71,1.76,184867.0
2021-11-09,1.78,1.79,1.73,1.76,135841.0
2021-11-10,1.81,1.85,1.8,1.83,293270.0
2021-11-11,1.87,1.97,1.86,1.95,287074.0
2021-11-12,1.93,2.04,1.92,2.02,341393.0
2021-11-15,2.02,2.03,1.94,1.96,207854.0
2021-11-16,1.98,2.02,1.96,1.98,148672.0
2021-11-17,2.03,2.07,2.01,2.04,159673.0
2021-11-18,2.06,2.06,2.0,2.03,119166.0
2021-11-19,1.98,2.0,1.9,1.94,258029.0
2021-11-22,1.87,1.95,1.83,1.91,290265.0
2021-11-23,1.87,1.89,1.81,1.84,215342.0
2021-11-24,1.82,1.88,1.8,1.8,126599.0
2021-11-25,1.8,1.84,1.8,1.8,33204.0
2021-11-26,1.75,1.8,1.7,1.7,117727.0
2021-11-29,1.75,1.75,1.66,1.67,162672.0
2021-11-30,1.67,1.76,1.63,1.66,227866.0
2021-12-01,1.67,1.71,1.58,1.59,202077.0
2021-12-02,1.63,1.63,1.54,1.56,210217.0
2021-12-03,1.58,1.59,1.51,1.58,161553.0
2021-12-06,1.57,1.6,1.53,1.57,133485.0
2021-12-07,1.57,1.6,1.55,1.58,187356.0
2021-12-08,1.57,1.58,1.52,1.58,149506.0
2021-12-09,1.55,1.57,1.49,1.51,229418.0
2021-12-10,1.51,1.51,1.46,1.47,244088.0
2021-12-13,1.47,1.49,1.39,1.42,431406.0
2021-12-14,1.39,1.41,1.33,1.37,320782.0
2021-12-15,1.36,1.37,1.27,1.35,342238.0
2021-12-16,1.4,1.48,1.37,1.38,319882.0
2021-12-17,1.4,1.42,1.38,1.42,289364.0
2021-12-20,1.37,1.43,1.36,1.42,195810.0
2021-12-21,1.42,1.5,1.42,1.46,199288.0
2021-12-22,1.45,1.5,1.42,1.47,203830.0
2021-12-23,1.47,1.54,1.45,1.53,236456.0
2021-12-24,1.52,1.57,1.51,1.57,15151.0
2021-12-29,1.41,1.52,1.41,1.48,245603.0
2021-12-30,1.47,1.53,1.47,1.51,244575.0
2021-12-31,1.51,1.55,1.49,1.53,429131.0
2022-01-04,1.75,1.78,1.68,1.7,615512.0
2022-01-05,1.77,1.98,1.76,1.87,1352250.0
2022-01-06,1.86,1.9,1.79,1.85,617120.0
2022-01-07,1.85,1.9,1.85,1.85,343632.0
2022-01-10,1.88,1.96,1.8,1.96,430211.0
2022-01-11,1.98,2.2,1.95,2.18,1069653.0
2022-01-12,2.18,2.22,2.11,2.14,714116.0
2022-01-13,2.11,2.14,1.92,1.99,691302.0
2022-01-14,2.04,2.04,1.93,1.98,273451.0
2022-01-17,1.93,2.03,1.9,2.01,194931.0
2022-01-18,1.97,2.09,1.95,1.96,362668.0
2022-01-19,2.0,2.25,1.97,2.23,892585.0
2022-01-20,2.25,2.35,2.15,2.17,859407.0
2022-01-21,2.19,2.24,2.04,2.06,489225.0
2022-01-24,2.05,2.06,1.81,1.94,937142.0
2022-01-25,1.92,2.18,1.89,2.12,516924.0
2022-01-26,2.02,2.09,1.93,1.95,609584.0
2022-01-27,1.94,2.0,1.85,1.86,460319.0
2022-01-28,1.83,1.88,1.77,1.86,349978.0
2022-01-31,1.86,1.97,1.85,1.97,215369.0
2022-02-01,2.0,2.02,1.91,1.95,239122.0
2022-02-02,1.93,1.97,1.85,1.88,272813.0
2022-02-03,1.81,1.88,1.79,1.82,256146.0
2022-02-04,1.83,1.89,1.82,1.85,184757.0
2022-02-07,1.83,1.99,1.83,1.96,458635.0
2022-02-08,2.02,2.05,1.96,1.99,198248.0
2022-02-09,2.02,2.09,2.0,2.06,542973.0
2022-02-10,2.03,2.1,1.92,1.96,307115.0
2022-02-11,1.96,2.13,1.96,2.09,571761.0
2022-02-14,2.11,2.15,2.06,2.11,409391.0
2022-02-15,2.05,2.07,1.96,2.03,512375.0
2022-02-16,2.06,2.1,2.01,2.09,638284.0
2022-02-17,2.13,2.22,2.06,2.16,696070.0
2022-02-18,2.2,2.22,2.07,2.12,506789.0
2022-02-22,2.19,2.19,2.06,2.13,354432.0
2022-02-23,2.13,2.25,2.11,2.21,408568.0
2022-02-24,2.4,2.4,2.07,2.15,957783.0
2022-02-25,2.11,2.21,2.06,2.18,342768.0
2022-02-28,2.22,2.29,2.13,2.25,807197.0
2022-03-01,2.25,2.46,2.25,2.45,799085.0
2022-03-02,2.44,2.44,2.31,2.39,372095.0
2022-03-03,2.42,2.43,2.21,2.37,650160.0
2022-03-04,2.38,2.48,2.37,2.38,561706.0
2022-03-07,2.47,2.47,2.35,2.46,995759.0
2022-03-08,2.48,2.59,2.39,2.47,1578749.0
2022-03-09,2.38,2.43,2.3,2.39,608749.0
2022-03-10,2.41,2.46,2.33,2.42,572538.0
2022-03-11,2.33,2.4,2.32,2.39,443058.0
2022-03-14,2.33,2.33,2.12,2.14,729080.0
2022-03-15,2.11,2.24,2.06,2.16,434683.0
2022-03-16,2.15,2.18,2.11,2.18,506348.0
2022-03-17,2.23,2.37,2.2,2.29,405647.0
2022-03-18,2.29,2.33,2.21,2.25,392496.0
2022-03-21,2.23,2.33,2.21,2.3,307890.0
2022-03-22,2.3,2.3,2.21,2.27,296372.0
2022-03-23,2.3,2.35,2.24,2.32,220901.0
2022-03-24,2.35,2.41,2.29,2.31,271464.0
2022-03-25,2.27,2.3,2.21,2.23,224793.0
2022-03-28,2.2,2.22,2.11,2.14,252905.0
2022-03-29,2.1,2.13,2.06,2.11,344478.0
2022-03-30,2.1,2.19,2.09,2.14,187487.0
2022-03-31,2.13,2.175,2.1,2.14,214023.0
2022-04-01,2.12,2.18,2.1,2.18,203639.0
2022-04-04,2.19,2.2,2.09,2.13,213415.0
2022-04-05,2.11,2.19,2.06,2.08,317146.0
2022-04-06,2.11,2.11,2.01,2.07,239962.0
2022-04-07,2.03,2.105,2.03,2.07,235063.0
2022-04-08,2.08,2.135,2.07,2.12,135376.0
2022-04-11,2.13,2.13,2.04,2.08,227497.0
2022-04-12,2.08,2.12,2.04,2.1,489213.0
2022-04-13,2.12,2.19,2.1,2.15,430254.0
2022-04-14,2.17,2.17,2.09,2.15,187849.0
2022-04-18,2.21,2.26,2.1,2.11,429353.0
2022-04-19,2.11,2.12,2.02,2.03,324056.0
2022-04-20,2.05,2.09,1.97,2.02,189354.0
2022-04-21,2.0,2.01,1.85,1.94,387144.0
2022-04-22,1.87,1.95,1.83,1.87,266315.0
2022-04-25,1.8,1.82,1.69,1.76,460731.0
2022-04-26,1.77,1.8,1.65,1.68,344646.0
2022-04-27,1.67,1.69,1.6,1.61,253966.0
2022-04-28,1.63,1.71,1.58,1.69,284186.0
2022-04-29,1.72,1.72,1.66,1.69,323449.0
2022-05-02,1.63,1.69,1.62,1.68,265287.0
2022-05-03,1.66,1.73,1.65,1.67,147075.0
2022-05-04,1.67,1.73,1.6,1.7,559798.0
2022-05-05,1.73,1.76,1.57,1.6,358666.0
2022-05-06,1.6,1.64,1.52,1.54,277411.0
2022-05-09,1.51,1.53,1.38,1.4,556656.0
2022-05-10,1.4,1.46,1.3,1.39,603369.0
2022-05-11,1.44,1.46,1.33,1.35,398583.0
2022-05-12,1.33,1.34,1.24,1.29,568051.0
2022-05-13,1.29,1.4,1.28,1.37,484242.0
2022-05-16,1.38,1.38,1.3,1.36,373458.0
2022-05-17,1.39,1.4,1.31,1.35,543016.0
2022-05-18,1.35,1.37,1.29,1.29,224109.0
2022-05-19,1.34,1.42,1.31,1.4,464203.0
2022-05-20,1.39,1.42,1.35,1.39,331206.0
2022-05-24,1.71,1.73,1.575,1.61,1226012.0
2022-05-25,1.65,1.7,1.47,1.54,783970.0
2022-05-26,1.56,1.56,1.53,1.54,284194.0
2022-05-27,1.58,1.6,1.475,1.52,328147.0
2022-05-30,1.55,1.55,1.47,1.49,193610.0
2022-05-31,1.52,1.57,1.45,1.49,223763.0
2022-06-01,1.52,1.53,1.44,1.47,239368.0
2022-06-02,1.48,1.6,1.48,1.56,428702.0
2022-06-03,1.55,1.57,1.49,1.5,263973.0
2022-06-06,1.53,1.53,1.46,1.46,157726.0
2022-06-07,1.48,1.5,1.44,1.49,223906.0
2022-06-08,1.49,1.52,1.45,1.5,141553.0
2022-06-09,1.51,1.51,1.43,1.44,308240.0
2022-06-10,1.42,1.54,1.42,1.53,346622.0
2022-06-13,1.54,1.54,1.43,1.49,296920.0
2022-06-14,1.5,1.51,1.43,1.46,473951.0
2022-06-15,1.45,1.5,1.41,1.48,666141.0
2022-06-16,1.45,1.52,1.405,1.49,293688.0
2022-06-17,1.49,1.52,1.44,1.46,289685.0
2022-06-20,1.51,1.52,1.415,1.43,223737.0
2022-06-21,1.42,1.48,1.41,1.43,362979.0
2022-06-22,1.39,1.45,1.33,1.33,428447.0
2022-06-23,1.34,1.39,1.295,1.33,357603.0
2022-06-24,1.31,1.37,1.31,1.36,163733.0
2022-06-27,1.37,1.38,1.33,1.35,120757.0
2022-06-28,1.34,1.35,1.3,1.32,184445.0
2022-06-29,1.35,1.36,1.28,1.31,261172.0
2022-06-30,1.28,1.31,1.2,1.2,325998.0
2022-07-04,1.24,1.31,1.24,1.3,157835.0
2022-07-05,1.29,1.33,1.2,1.24,322838.0
2022-07-06,1.23,1.23,1.13,1.17,337960.0
2022-07-07,1.18,1.22,1.17,1.19,129586.0
2022-07-08,1.2,1.21,1.16,1.17,119831.0
2022-07-11,1.16,1.18,1.14,1.15,119358.0
2022-07-12,1.16,1.19,1.12,1.15,239668.0
2022-07-13,1.16,1.22,1.13,1.2,277041.0
2022-07-14,1.16,1.18,1.13,1.18,248663.0
2022-07-15,1.2,1.2,1.13,1.16,154753.0
2022-07-18,1.17,1.2,1.15,1.16,154185.0
2022-07-19,1.18,1.18,1.15,1.17,96427.0
2022-07-20,1.17,1.19,1.15,1.16,191261.0
2022-07-21,1.16,1.19,1.15,1.17,146358.0
2022-07-22,1.19,1.23,1.16,1.16,153664.0
2022-07-25,1.2,1.2,1.11,1.14,143246.0
2022-07-26,1.15,1.16,1.12,1.14,127526.0
2022-07-27,1.15,1.21,1.12,1.19,125551.0
2022-07-28,1.25,1.3,1.22,1.26,209845.0
2022-07-29,1.28,1.29,1.24,1.28,160641.0
2022-08-02,1.32,1.33,1.28,1.28,123541.0
2022-08-03,1.32,1.32,1.23,1.24,107849.0
2022-08-04,1.23,1.29,1.23,1.28,205652.0
2022-08-05,1.26,1.29,1.22,1.29,89702.0
2022-08-08,1.35,1.35,1.3,1.32,134320.0
2022-08-09,1.31,1.33,1.29,1.33,51860.0
2022-08-10,1.34,1.35,1.26,1.29,192353.0
2022-08-11,1.26,1.3,1.22,1.23,167904.0
2022-08-12,1.24,1.27,1.23,1.25,121572.0
2022-08-15,1.27,1.27,1.22,1.24,168667.0
2022-08-16,1.27,1.29,1.25,1.27,151535.0
2022-08-17,1.27,1.28,1.22,1.22,166842.0
2022-08-18,1.21,1.23,1.21,1.23,86430.0
2022-08-19,1.23,1.23,1.18,1.18,117080.0
2022-08-22,1.18,1.21,1.17,1.21,146889.0
2022-08-23,1.22,1.29,1.22,1.24,235672.0
2022-08-24,1.25,1.26,1.23,1.25,70441.0
2022-08-25,1.26,1.27,1.24,1.26,92999.0
2022-08-26,1.27,1.27,1.18,1.2,189552.0
2022-08-29,1.18,1.21,1.16,1.2,135488.0
2022-08-30,1.21,1.21,1.15,1.16,67768.0
2022-08-31,1.15,1.17,1.14,1.16,120963.0
2022-09-01,1.15,1.18,1.14,1.18,66168.0
2022-09-02,1.18,1.18,1.135,1.14,79592.0
2022-09-06,1.13,1.19,1.12,1.12,183398.0
2022-09-07,1.13,1.2,1.12,1.17,106865.0
2022-09-08,1.16,1.2,1.135,1.16,67635.0
2022-09-09,1.2,1.2,1.15,1.2,118817.0
2022-09-12,1.22,1.22,1.16,1.17,78493.0
2022-09-13,1.15,1.16,1.13,1.14,110727.0
2022-09-14,1.16,1.19,1.15,1.15,58481.0
2022-09-15,1.17,1.17,1.12,1.17,102906.0
2022-09-16,1.1,1.28,1.09,1.23,724616.0
2022-09-19,1.22,1.245,1.18,1.2,201207.0
2022-09-20,1.17,1.2,1.15,1.16,118156.0
2022-09-21,1.2,1.23,1.13,1.21,318890.0
2022-09-22,1.22,1.23,1.16,1.16,88227.0
2022-09-23,1.15,1.16,1.09,1.1,389724.0
2022-09-26,1.11,1.14,1.05,1.06,193118.0
2022-09-27,1.07,1.09,1.03,1.04,98890.0
2022-09-28,1.05,1.12,1.05,1.11,259974.0
2022-09-29,1.11,1.13,1.09,1.12,205754.0
2022-09-30,1.12,1.2,1.09,1.17,190292.0
2022-10-03,1.18,1.22,1.17,1.19,102377.0
2022-10-04,1.22,1.24,1.2,1.2,180228.0
2022-10-05,1.21,1.26,1.18,1.26,174382.0
2022-10-06,1.25,1.28,1.23,1.24,149572.0
2022-10-07,1.19,1.23,1.16,1.17,97300.0
2022-10-11,1.2,1.21,1.13,1.14,115966.0
2022-10-12,1.2,1.22,1.17,1.21,305377.0
2022-10-13,1.21,1.23,1.16,1.21,354512.0
2022-10-14,1.21,1.23,1.155,1.16,194137.0
2022-10-17,1.19,1.2,1.16,1.17,157208.0
2022-10-18,1.19,1.21,1.18,1.19,86447.0
2022-10-19,1.17,1.2,1.15,1.15,112209.0
2022-10-20,1.15,1.19,1.14,1.15,141916.0
2022-10-21,1.16,1.19,1.15,1.18,62674.0
2022-10-24,1.19,1.19,1.15,1.17,244312.0
2022-10-25,1.18,1.2,1.17,1.19,74742.0
2022-10-26,1.17,1.2,1.17,1.2,108875.0
2022-10-27,1.17,1.22,1.14,1.14,201248.0
2022-10-28,1.14,1.18,1.14,1.16,86235.0
2022-10-31,1.17,1.19,1.16,1.18,66468.0
2022-11-01,1.19,1.19,1.17,1.18,41651.0
2022-11-02,1.19,1.19,1.1,1.1,209714.0
2022-11-03,1.11,1.14,1.1,1.11,80260.0
2022-11-04,1.14,1.17,1.11,1.17,382225.0
2022-11-07,1.17,1.2,1.16,1.2,202679.0
2022-11-08,1.2,1.26,1.19,1.21,338350.0
2022-11-09,1.21,1.23,1.16,1.18,153140.0
2022-11-10,1.21,1.25,1.2,1.24,546957.0
2022-11-11,1.25,1.26,1.2,1.22,196056.0
2022-11-14,1.23,1.24,1.19,1.21,81420.0
2022-11-15,1.2,1.2,1.16,1.19,292547.0
2022-11-16,1.25,1.27,1.21,1.25,485075.0
2022-11-17,1.26,1.27,1.23,1.25,133933.0
2022-11-18,1.25,1.27,1.24,1.27,152501.0
2022-11-21,1.35,1.44,1.34,1.42,991450.0
2022-11-22,1.51,1.67,1.5,1.59,1069464.0
2022-11-23,1.65,1.65,1.53,1.6,621635.0
2022-11-24,1.65,1.65,1.58,1.63,113718.0
2022-11-25,1.65,1.68,1.58,1.63,260669.0
2022-11-28,1.68,1.72,1.66,1.69,510463.0
2022-11-29,1.8,1.89,1.71,1.84,833958.0
2022-11-30,1.86,1.94,1.76,1.86,745602.0
2022-12-01,1.9,1.91,1.82,1.89,397872.0
2022-12-02,1.94,2.2,1.93,2.08,1720966.0
2022-12-05,2.13,2.16,1.84,1.91,1046862.0
2022-12-06,1.92,1.95,1.68,1.7,807259.0
2022-12-07,1.72,1.83,1.72,1.76,289688.0
2022-12-08,1.77,1.84,1.69,1.82,392970.0
2022-12-09,1.84,1.87,1.74,1.75,284938.0
2022-12-12,1.73,1.8,1.73,1.79,370998.0
2022-12-13,1.84,1.915,1.76,1.8,401774.0
2022-12-14,1.83,1.83,1.7,1.73,166419.0
2022-12-15,1.71,1.74,1.6,1.61,243282.0
2022-12-16,1.6,1.75,1.59,1.73,430187.0
2022-12-19,1.76,1.76,1.63,1.65,231698.0
2022-12-20,1.67,1.71,1.66,1.68,142156.0
2022-12-21,1.7,1.71,1.6,1.62,172341.0
2022-12-22,1.61,1.66,1.55,1.59,293844.0
2022-12-23,1.61,1.61,1.5,1.55,178767.0
2022-12-28,1.55,1.59,1.52,1.57,173546.0
2022-12-29,1.59,1.6,1.49,1.49,133360.0
2022-12-30,1.52,1.545,1.48,1.54,207712.0
2023-01-03,1.56,1.59,1.48,1.49,261400.0
2023-01-04,1.5,1.57,1.5,1.53,219791.0
2023-01-05,1.53,1.555,1.51,1.53,176878.0
2023-01-06,1.58,1.62,1.55,1.57,325844.0
2023-01-09,1.64,1.685,1.59,1.59,454836.0
2023-01-10,1.64,1.66,1.595,1.64,277670.0
2023-01-11,1.64,1.67,1.61,1.67,280017.0
2023-01-12,1.71,1.72,1.64,1.67,318439.0
2023-01-13,1.68,1.74,1.66,1.68,356471.0
2023-01-16,1.72,1.72,1.68,1.71,200752.0
2023-01-17,1.75,1.89,1.75,1.76,649527.0
2023-01-18,1.82,1.85,1.75,1.76,320801.0
2023-01-19,1.77,1.8,1.71,1.78,331053.0
2023-01-20,1.79,1.82,1.74,1.8,283680.0
2023-01-23,1.8,1.8,1.72,1.73,210814.0
2023-01-24,1.73,1.755,1.69,1.74,384348.0
2023-01-25,1.71,1.76,1.69,1.76,120601.0
2023-01-26,1.76,1.76,1.7,1.71,266675.0
2023-01-27,1.7,1.71,1.61,1.65,647141.0
2023-01-30,1.65,1.68,1.55,1.57,285558.0
2023-01-31,1.57,1.6,1.545,1.6,357467.0
2023-02-01,1.57,1.64,1.56,1.64,275226.0
2023-02-02,1.64,1.69,1.55,1.59,331977.0
2023-02-03,1.56,1.57,1.515,1.57,195124.0
2023-02-06,1.54,1.555,1.51,1.52,152387.0
2023-02-07,1.51,1.56,1.51,1.53,153000.0
2023-02-08,1.55,1.56,1.5,1.54,109764.0
2023-02-09,1.54,1.56,1.46,1.47,163987.0
2023-02-10,1.49,1.49,1.44,1.45,113360.0
2023-02-13,1.49,1.52,1.46,1.48,148487.0
2023-02-14,1.51,1.51,1.42,1.49,195140.0
2023-02-15,1.47,1.47,1.44,1.47,132572.0
2023-02-16,1.46,1.5,1.44,1.48,140614.0
2023-02-17,1.46,1.5,1.45,1.49,144059.0
2023-02-21,1.48,1.51,1.4,1.42,248988.0
2023-02-22,1.42,1.42,1.365,1.39,141545.0
2023-02-23,1.39,1.4,1.36,1.39,72956.0
2023-02-24,1.4,1.4,1.32,1.32,197360.0
2023-02-27,1.31,1.41,1.31,1.4,200271.0
2023-02-28,1.44,1.49,1.4,1.44,274699.0
2023-03-01,1.44,1.44,1.395,1.41,433758.0
2023-03-02,1.43,1.44,1.4,1.44,106419.0
2023-03-03,1.44,1.45,1.42,1.44,86757.0
2023-03-06,1.44,1.47,1.36,1.39,181972.0
2023-03-07,1.37,1.38,1.32,1.34,136196.0
2023-03-08,1.32,1.35,1.3,1.32,166526.0
2023-03-09,1.3,1.36,1.3,1.32,201250.0
2023-03-10,1.35,1.42,1.33,1.33,267730.0
2023-03-13,1.42,1.48,1.38,1.47,405993.0
2023-03-14,1.5,1.5,1.42,1.47,203583.0
2023-03-15,1.51,1.51,1.42,1.45,200066.0
2023-03-16,1.46,1.49,1.39,1.43,171937.0
2023-03-17,1.45,1.57,1.43,1.51,594768.0
2023-03-20,1.56,1.59,1.49,1.54,229847.0
2023-03-21,1.52,1.53,1.45,1.48,185183.0
2023-03-22,1.46,1.56,1.46,1.54,227640.0
2023-03-23,1.54,1.61,1.515,1.59,255280.0
2023-03-24,1.61,1.625,1.54,1.57,498161.0
2023-03-27,1.54,1.64,1.54,1.62,196066.0
2023-03-28,1.62,1.64,1.53,1.61,535608.0
2023-03-29,1.59,1.63,1.58,1.58,140872.0
2023-03-30,1.6,1.68,1.59,1.68,493824.0
2023-03-31,1.68,1.69,1.61,1.63,260255.0
2023-04-03,1.61,1.65,1.58,1.65,289613.0
2023-04-04,1.63,1.69,1.61,1.65,315257.0
2023-04-05,1.69,1.69,1.58,1.61,191679.0
2023-04-06,1.58,1.63,1.56,1.56,291011.0
2023-04-10,1.52,1.54,1.47,1.51,313848.0
2023-04-11,1.55,1.59,1.53,1.55,184553.0
2023-04-12,1.58,1.59,1.51,1.52,214523.0
2023-04-13,1.54,1.6,1.53,1.55,479326.0
2023-04-14,1.55,1.58,1.48,1.53,335008.0
2023-04-17,1.52,1.54,1.49,1.49,192700.0
2023-04-18,1.51,1.52,1.49,1.49,92538.0
2023-04-19,1.48,1.49,1.43,1.43,265586.0
2023-04-20,1.44,1.505,1.44,1.47,133085.0
2023-04-21,1.45,1.48,1.43,1.43,79629.0
2023-04-24,1.43,1.45,1.41,1.45,61979.0
2023-04-25,1.45,1.45,1.42,1.44,79033.0
2023-04-26,1.45,1.45,1.41,1.41,75890.0
2023-04-27,1.41,1.435,1.39,1.43,132481.0
2023-04-28,1.42,1.435,1.4,1.4,98669.0
2023-05-01,1.41,1.43,1.36,1.37,201255.0
2023-05-02,1.38,1.45,1.36,1.42,242164.0
2023-05-03,1.42,1.45,1.42,1.43,103249.0
2023-05-04,1.44,1.495,1.43,1.48,228656.0
2023-05-05,1.46,1.46,1.41,1.45,207536.0
2023-05-08,1.4,1.43,1.39,1.43,136058.0
2023-05-09,1.41,1.46,1.41,1.45,147530.0
2023-05-10,1.47,1.51,1.44,1.44,193945.0
2023-05-11,1.44,1.49,1.4,1.41,218811.0
2023-05-12,1.4,1.42,1.39,1.41,88796.0
2023-05-15,1.43,1.43,1.39,1.41,41014.0
2023-05-16,1.42,1.43,1.36,1.37,96270.0
2023-05-17,1.39,1.4,1.35,1.38,166186.0
2023-05-18,1.38,1.41,1.34,1.37,100510.0
2023-05-19,1.37,1.4,1.36,1.37,85643.0
2023-05-23,1.35,1.37,1.33,1.34,60290.0
2023-05-24,1.33,1.34,1.3,1.31,206998.0
2023-05-25,1.31,1.33,1.27,1.28,118737.0
2023-05-26,1.27,1.31,1.27,1.3,127806.0
2023-05-29,1.3,1.31,1.29,1.31,6846.0
2023-05-30,1.42,1.48,1.39,1.4,376811.0
2023-05-31,1.44,1.45,1.39,1.39,127694.0
2023-06-01,1.4,1.43,1.39,1.42,104367.0
2023-06-02,1.42,1.42,1.34,1.37,100660.0
2023-06-05,1.37,1.41,1.36,1.4,113782.0
2023-06-06,1.38,1.39,1.35,1.36,47641.0
2023-06-07,1.37,1.39,1.33,1.34,93289.0
2023-06-08,1.36,1.37,1.34,1.35,53296.0
2023-06-09,1.34,1.37,1.3,1.32,55071.0
2023-06-12,1.31,1.35,1.29,1.3,41390.0
2023-06-13,1.31,1.32,1.26,1.275,142762.0
2023-06-14,1.28,1.3,1.24,1.25,61197.0
2023-06-15,1.25,1.25,1.21,1.22,100823.0
2023-06-16,1.22,1.24,1.19,1.22,223965.0
2023-06-19,1.22,1.22,1.195,1.21,76023.0
2023-06-20,1.19,1.21,1.14,1.16,179512.0
2023-06-21,1.15,1.19,1.13,1.19,71528.0
2023-06-22,1.18,1.18,1.13,1.17,154610.0
2023-06-23,1.15,1.19,1.15,1.16,97108.0
2023-06-26,1.17,1.19,1.14,1.15,72692.0
2023-06-27,1.14,1.15,1.12,1.14,84069.0
2023-06-28,1.15,1.15,1.13,1.15,64182.0
2023-06-29,1.15,1.16,1.14,1.15,85869.0
2023-06-30,1.15,1.22,1.14,1.2,131334.0
2023-07-04,1.23,1.26,1.23,1.25,84668.0
2023-07-05,1.24,1.25,1.2,1.21,76301.0
2023-07-06,1.19,1.24,1.16,1.16,73420.0
2023-07-07,1.16,1.2,1.16,1.18,50637.0
2023-07-10,1.19,1.27,1.19,1.24,242962.0
2023-07-11,1.26,1.26,1.215,1.24,158168.0
2023-07-12,1.25,1.27,1.24,1.25,144093.0
2023-07-13,1.28,1.28,1.24,1.26,60720.0
2023-07-14,1.26,1.26,1.225,1.25,52935.0
2023-07-17,1.22,1.26,1.21,1.25,87756.0
2023-07-18,1.26,1.32,1.24,1.31,155559.0
2023-07-19,1.31,1.32,1.295,1.3,35222.0
2023-07-20,1.32,1.32,1.25,1.26,83321.0
2023-07-21,1.25,1.25,1.23,1.24,38543.0
2023-07-24,1.23,1.24,1.2,1.21,46612.0
2023-07-25,1.21,1.23,1.2,1.21,73942.0
2023-07-26,1.2,1.24,1.2,1.21,69332.0
2023-07-27,1.21,1.22,1.18,1.19,168214.0
2023-07-28,1.19,1.23,1.18,1.19,84675.0
2023-07-31,1.21,1.27,1.2,1.27,101139.0
2023-08-01,1.24,1.27,1.21,1.22,49713.0
2023-08-02,1.23,1.23,1.19,1.22,108227.0
2023-08-03,1.2,1.23,1.2,1.2,31177.0
2023-08-04,1.2,1.23,1.2,1.215,59070.0
2023-08-08,1.23,1.23,1.2,1.22,42825.0
2023-08-09,1.21,1.23,1.19,1.19,106969.0
2023-08-10,1.2,1.23,1.19,1.21,81853.0
2023-08-11,1.19,1.21,1.19,1.2,26604.0
2023-08-14,1.21,1.22,1.18,1.18,86176.0
2023-08-15,1.19,1.19,1.17,1.185,47034.0
2023-08-16,1.17,1.19,1.17,1.17,11878.0
2023-08-17,1.17,1.17,1.14,1.14,146400.0
2023-08-18,1.12,1.17,1.1,1.11,271124.0
2023-08-21,1.11,1.13,1.08,1.11,134398.0
2023-08-22,1.12,1.13,1.08,1.1,2595064.0
2023-08-23,1.12,1.21,1.11,1.2,169469.0
2023-08-24,1.22,1.22,1.18,1.19,66571.0
2023-08-25,1.17,1.22,1.17,1.17,43921.0
2023-08-28,1.2,1.2,1.15,1.16,78937.0
2023-08-29,1.15,1.18,1.15,1.17,55479.0
2023-08-30,1.17,1.19,1.14,1.19,110878.0
2023-08-31,1.16,1.18,1.14,1.18,36624.0
2023-09-01,1.17,1.17,1.14,1.14,62093.0
2023-09-05,1.16,1.17,1.12,1.14,66761.0
2023-09-06,1.12,1.13,1.11,1.12,67629.0
2023-09-07,1.16,1.16,1.11,1.13,58716.0
2023-09-08,1.12,1.13,1.1,1.1,80852.0
2023-09-11,1.12,1.13,1.1,1.12,138976.0
2023-09-12,1.12,1.14,1.1,1.1,16672.0
2023-09-13,1.1,1.12,1.09,1.11,77207.0
2023-09-14,1.1,1.12,1.09,1.11,80889.0
2023-09-15,1.13,1.15,1.07,1.07,183539.0
2023-09-18,1.1,1.12,1.09,1.12,113600.0
2023-09-19,1.09,1.11,1.07,1.08,104722.0
2023-09-20,1.09,1.1,1.07,1.08,102310.0
2023-09-21,1.08,1.1,1.07,1.09,132688.0
2023-09-22,1.11,1.12,1.09,1.1,156567.0
2023-09-25,1.11,1.12,1.08,1.09,116564.0
2023-09-26,1.09,1.1,1.07,1.08,88787.0
2023-09-27,1.08,1.09,1.07,1.07,84804.0
2023-09-28,1.08,1.09,1.06,1.08,115293.0
2023-09-29,1.07,1.09,1.06,1.06,55518.0
2023-10-02,1.06,1.08,1.05,1.06,46394.0
2023-10-03,1.06,1.07,1.05,1.06,19059.0
2023-10-04,1.06,1.07,1.05,1.06,50420.0
2023-10-05,1.06,1.08,1.05,1.06,158430.0
2023-10-06,1.07,1.09,1.06,1.07,173922.0
2023-10-10,1.1,1.1,1.07,1.08,58734.0
2023-10-11,1.09,1.09,1.05,1.07,151127.0
2023-10-12,1.07,1.08,1.05,1.06,14040.0
2023-10-13,1.09,1.12,1.08,1.08,189311.0
2023-10-16,1.09,1.1,1.055,1.07,168914.0
2023-10-17,1.07,1.1,1.07,1.08,48776.0
2023-10-18,1.1,1.12,1.07,1.08,199060.0
2023-10-19,1.07,1.08,1.06,1.07,82912.0
2023-10-20,1.08,1.1,1.06,1.07,86233.0
2023-10-23,1.07,1.08,1.05,1.05,94099.0
2023-10-24,1.09,1.11,1.07,1.09,221432.0
2023-10-25,1.11,1.12,1.08,1.09,159294.0
2023-10-26,1.09,1.1,1.065,1.08,137962.0
2023-10-27,1.08,1.11,1.07,1.11,132810.0
2023-10-30,1.11,1.12,1.08,1.09,99415.0
2023-10-31,1.1,1.1,1.07,1.09,96338.0
2023-11-01,1.1,1.1,1.08,1.08,31896.0
2023-11-02,1.09,1.1,1.06,1.09,106275.0
2023-11-03,1.07,1.1,1.07,1.09,174467.0
2023-11-06,1.09,1.1,1.07,1.08,48511.0
2023-11-07,1.08,1.09,1.07,1.07,132433.0
2023-11-08,1.07,1.08,1.06,1.07,34975.0
2023-11-09,1.06,1.09,1.06,1.09,119623.0
2023-11-10,1.06,1.09,1.06,1.07,85190.0
2023-11-13,1.09,1.1,1.07,1.1,172608.0
2023-11-14,1.09,1.11,1.08,1.1,453148.0
2023-11-15,1.09,1.17,1.08,1.15,572343.0
2023-11-16,1.1,1.2,1.1,1.17,1663491.0
2023-11-17,1.19,1.2,1.09,1.11,194127.0
2023-11-20,1.1,1.14,1.09,1.12,130256.0
2023-11-21,1.14,1.17,1.13,1.14,801913.0
2023-11-22,1.14,1.17,1.11,1.11,90356.0
2023-11-23,1.1,1.16,1.1,1.16,175959.0
2023-11-24,1.15,1.19,1.13,1.19,329971.0
2023-11-27,1.19,1.22,1.16,1.21,480298.0
2023-11-28,1.22,1.25,1.21,1.25,341514.0
2023-11-29,1.26,1.27,1.22,1.23,120378.0
2023-11-30,1.22,1.26,1.2,1.22,134701.0
2023-12-01,1.22,1.26,1.22,1.25,133392.0
2023-12-04,1.26,1.38,1.26,1.37,1016323.0
2023-12-05,1.37,1.42,1.35,1.38,239896.0
2023-12-06,1.4,1.42,1.38,1.38,170421.0
2023-12-07,1.41,1.41,1.36,1.39,218563.0
2023-12-08,1.38,1.39,1.36,1.39,75260.0
2023-12-11,1.38,1.38,1.32,1.37,147222.0
2023-12-12,1.42,1.42,1.36,1.38,140794.0
2023-12-13,1.38,1.41,1.32,1.41,151309.0
2023-12-14,1.41,1.44,1.4,1.4,348414.0
2023-12-15,1.41,1.42,1.37,1.38,210060.0
2023-12-18,1.4,1.42,1.34,1.34,103294.0
2023-12-19,1.34,1.37,1.32,1.34,103677.0
2023-12-20,1.36,1.36,1.28,1.31,181924.0
2023-12-21,1.3,1.32,1.28,1.28,59148.0
2023-12-22,1.29,1.34,1.28,1.31,152101.0
2023-12-27,1.3,1.34,1.3,1.33,147926.0
2023-12-28,1.32,1.32,1.28,1.28,102537.0
2023-12-29,1.27,1.3,1.27,1.3,132493.0
2024-01-02,1.29,1.3,1.25,1.26,60384.0
2024-01-03,1.24,1.24,1.15,1.17,186283.0
2024-01-04,1.17,1.26,1.17,1.21,167448.0
2024-01-05,1.21,1.23,1.18,1.21,208660.0
2024-01-08,1.2,1.22,1.18,1.19,59346.0
2024-01-09,1.2,1.2,1.17,1.18,47920.0
2024-01-10,1.18,1.19,1.15,1.16,87689.0
2024-01-11,1.17,1.18,1.12,1.13,148388.0
2024-01-12,1.16,1.19,1.15,1.19,69675.0
2024-01-15,1.18,1.19,1.16,1.17,43266.0
2024-01-16,1.17,1.17,1.13,1.14,156567.0
2024-01-17,1.15,1.15,1.1,1.12,61172.0
2024-01-18,1.12,1.13,1.08,1.09,100481.0
2024-01-19,1.11,1.13,1.09,1.12,46985.0
2024-01-22,1.11,1.13,1.1,1.13,50770.0
2024-01-23,1.13,1.18,1.11,1.16,88479.0
2024-01-24,1.17,1.2,1.13,1.15,113868.0
2024-01-25,1.16,1.23,1.15,1.16,158696.0
2024-01-26,1.16,1.19,1.13,1.14,49285.0
2024-01-29,1.14,1.17,1.12,1.13,76607.0
2024-01-30,1.16,1.16,1.12,1.13,74187.0
2024-01-31,1.12,1.15,1.11,1.11,105309.0
2024-02-01,1.13,1.14,1.12,1.14,129338.0
2024-02-02,1.12,1.14,1.11,1.13,103170.0
2024-02-05,1.12,1.13,1.1,1.12,62547.0
2024-02-06,1.12,1.14,1.11,1.13,53922.0
2024-02-07,1.11,1.13,1.09,1.11,57355.0
2024-02-08,1.1,1.12,1.06,1.06,153038.0
2024-02-09,1.07,1.09,1.06,1.07,56871.0
2024-02-12,1.07,1.1,1.07,1.09,58527.0
2024-02-13,1.08,1.09,1.05,1.06,110617.0
2024-02-14,1.06,1.08,1.05,1.06,71849.0
2024-02-15,1.08,1.09,1.05,1.05,112909.0
2024-02-16,1.06,1.08,1.06,1.07,31358.0
2024-02-20,1.08,1.08,1.05,1.06,40792.0
2024-02-21,1.07,1.08,1.05,1.05,184600.0
2024-02-22,1.06,1.08,1.03,1.04,132085.0
2024-02-23,1.04,1.07,1.03,1.07,95669.0
2024-02-26,1.05,1.08,1.04,1.07,108654.0
2024-02-27,1.07,1.08,1.04,1.07,216904.0
2024-02-28,1.08,1.08,1.05,1.05,102219.0
2024-02-29,1.06,1.09,1.06,1.07,129419.0
2024-03-01,1.09,1.09,1.06,1.07,101127.0
2024-03-04,1.09,1.1,1.06,1.07,175344.0
2024-03-05,1.06,1.14,1.06,1.07,383114.0
2024-03-06,1.1,1.14,1.1,1.1,197037.0
2024-03-07,1.12,1.13,1.1,1.13,104414.0
2024-03-08,1.14,1.16,1.12,1.16,153646.0
2024-03-11,1.16,1.19,1.12,1.19,233177.0
2024-03-12,1.18,1.23,1.16,1.22,238353.0
2024-03-13,1.22,1.24,1.21,1.23,172876.0
2024-03-14,1.25,1.26,1.13,1.17,231976.0
2024-03-15,1.18,1.21,1.15,1.19,112366.0
2024-03-18,1.18,1.21,1.15,1.15,65904.0
2024-03-19,1.14,1.17,1.11,1.12,156869.0
2024-03-20,1.11,1.18,1.11,1.17,103587.0
2024-03-21,1.14,1.18,1.14,1.16,74764.0
2024-03-22,1.18,1.18,1.13,1.14,59889.0
2024-03-25,1.16,1.16,1.13,1.14,54808.0
2024-03-26,1.15,1.16,1.13,1.13,32037.0
2024-03-27,1.15,1.15,1.12,1.15,156232.0
2024-03-28,1.16,1.19,1.14,1.19,242487.0
2024-04-01,1.19,1.21,1.17,1.2,149795.0
2024-04-02,1.2,1.22,1.17,1.2,158856.0
2024-04-03,1.2,1.28,1.19,1.26,559136.0
2024-04-04,1.27,1.29,1.23,1.23,220910.0
2024-04-05,1.22,1.28,1.21,1.26,263311.0
2024-04-08,1.25,1.27,1.22,1.24,208259.0
2024-04-09,1.26,1.26,1.21,1.22,129045.0
2024-04-10,1.23,1.23,1.16,1.17,534183.0
2024-04-11,1.19,1.21,1.16,1.2,112371.0
2024-04-12,1.22,1.28,1.21,1.22,424805.0
2024-04-15,1.21,1.25,1.18,1.2,131507.0
2024-04-16,1.19,1.2,1.16,1.17,159101.0
2024-04-17,1.17,1.18,1.14,1.14,128572.0
2024-04-18,1.17,1.17,1.14,1.14,70980.0
2024-04-19,1.14,1.17,1.13,1.13,73265.0
2024-04-22,1.13,1.15,1.11,1.11,121470.0
2024-04-23,1.11,1.15,1.11,1.13,74813.0
2024-04-24,1.14,1.15,1.12,1.12,62537.0
2024-04-25,1.13,1.14,1.11,1.13,33600.0
2024-04-26,1.13,1.155,1.12,1.15,117584.0
2024-04-29,1.14,1.18,1.14,1.17,132351.0
2024-04-30,1.14,1.17,1.13,1.13,81219.0
2024-05-01,1.13,1.16,1.13,1.15,136139.0
2024-05-02,1.12,1.16,1.12,1.14,54935.0
2024-05-03,1.13,1.155,1.13,1.14,121592.0
2024-05-06,1.15,1.15,1.13,1.13,69446.0
2024-05-07,1.14,1.16,1.13,1.145,57334.0
2024-05-08,1.14,1.15,1.12,1.14,98632.0
2024-05-09,1.13,1.14,1.12,1.14,33418.0
2024-05-10,1.15,1.15,1.12,1.12,117048.0
2024-05-13,1.12,1.14,1.11,1.11,48316.0
2024-05-14,1.11,1.12,1.1,1.1,172661.0
2024-05-15,1.1,1.12,1.09,1.12,138972.0
2024-05-16,1.12,1.13,1.1,1.12,110051.0
2024-05-17,1.13,1.17,1.12,1.17,260017.0
2024-05-21,1.21,1.22,1.18,1.21,2390370.0
2024-05-22,1.21,1.23,1.2,1.21,166739.0
2024-05-23,1.21,1.22,1.17,1.19,176569.0
2024-05-24,1.2,1.23,1.19,1.23,164888.0
2024-05-27,1.25,1.25,1.22,1.23,91080.0
2024-05-28,1.22,1.26,1.22,1.25,131964.0
2024-05-29,1.25,1.26,1.21,1.22,99226.0
2024-05-30,1.24,1.25,1.22,1.23,67823.0
2024-05-31,1.24,1.25,1.22,1.23,72536.0
2024-06-03,1.29,1.29,1.25,1.28,357209.0
2024-06-04,1.3,1.33,1.27,1.29,295481.0
2024-06-05,1.3,1.33,1.29,1.33,297359.0
2024-06-06,1.34,1.41,1.33,1.4,416066.0
2024-06-07,1.39,1.39,1.33,1.38,253177.0
2024-06-10,1.39,1.4,1.34,1.37,191139.0
2024-06-11,1.34,1.35,1.27,1.27,117382.0
2024-06-12,1.28,1.33,1.27,1.27,255211.0
2024-06-13,1.3,1.3,1.25,1.26,188142.0
2024-06-14,1.24,1.28,1.23,1.24,143660.0
2024-06-17,1.29,1.29,1.235,1.25,205230.0
2024-06-18,1.23,1.28,1.23,1.24,153310.0
2024-06-19,1.3,1.32,1.29,1.3,193633.0
2024-06-20,1.29,1.31,1.27,1.28,82244.0
2024-06-21,1.32,1.32,1.25,1.26,103000.0
2024-06-24,1.3,1.3,1.23,1.25,123810.0
2024-06-25,1.23,1.25,1.2,1.21,124792.0
2024-06-26,1.21,1.22,1.2,1.21,49861.0
2024-06-27,1.21,1.22,1.2,1.2,35191.0
2024-06-28,1.18,1.23,1.17,1.21,104769.0
2024-07-02,1.2,1.23,1.18,1.19,71894.0
2024-07-03,1.21,1.26,1.21,1.25,129542.0
2024-07-04,1.28,1.28,1.24,1.24,100752.0
2024-07-05,1.27,1.285,1.25,1.28,112932.0
2024-07-08,1.3,1.3,1.27,1.28,158452.0
2024-07-09,1.29,1.3,1.24,1.26,143409.0
2024-07-10,1.26,1.28,1.26,1.27,70060.0
2024-07-11,1.28,1.31,1.27,1.3,134535.0
2024-07-12,1.3,1.31,1.27,1.29,89959.0
2024-07-15,1.29,1.3,1.28,1.29,93547.0
2024-07-16,1.3,1.32,1.28,1.32,139565.0
2024-07-17,1.35,1.36,1.28,1.29,185464.0
2024-07-18,1.31,1.31,1.24,1.27,147643.0
2024-07-19,1.25,1.25,1.225,1.24,72925.0
2024-07-22,1.24,1.24,1.21,1.23,110288.0
2024-07-23,1.21,1.24,1.21,1.22,126597.0
2024-07-24,1.24,1.25,1.22,1.24,45801.0
2024-07-25,1.22,1.22,1.17,1.22,124724.0
2024-07-26,1.19,1.23,1.19,1.23,61351.0
2024-07-29,1.25,1.25,1.19,1.21,129876.0
2024-07-30,1.2,1.2,1.18,1.19,52469.0
2024-07-31,1.19,1.23,1.18,1.21,71560.0
2024-08-01,1.21,1.23,1.18,1.21,58229.0
2024-08-02,1.19,1.21,1.14,1.14,198157.0
2024-08-06,1.1,1.12,1.09,1.11,185960.0
2024-08-07,1.15,1.15,1.08,1.1,161116.0
2024-08-08,1.11,1.13,1.1,1.1,140730.0
2024-08-09,1.11,1.12,1.08,1.1,39971.0
2024-08-12,1.12,1.12,1.1,1.12,137885.0
2024-08-13,1.13,1.13,1.1,1.12,157493.0
2024-08-14,1.12,1.12,1.1,1.11,111253.0
2024-08-15,1.12,1.12,1.1,1.1,67826.0
2024-08-16,1.12,1.12,1.1,1.11,129834.0
2024-08-19,1.13,1.2,1.11,1.19,2275845.0
2024-08-20,1.21,1.22,1.15,1.17,177695.0
2024-08-21,1.19,1.19,1.16,1.18,105186.0
2024-08-22,1.2,1.2,1.14,1.16,108476.0
2024-08-23,1.16,1.19,1.14,1.18,129294.0
2024-08-26,1.2,1.2,1.15,1.18,65056.0
2024-08-27,1.18,1.19,1.15,1.17,71285.0
2024-08-28,1.18,1.19,1.12,1.14,159000.0
2024-08-29,1.13,1.15,1.13,1.14,16950.0
2024-08-30,1.16,1.16,1.13,1.16,59578.0
2024-09-03,1.2,1.22,1.17,1.17,751030.0
2024-09-04,1.25,1.26,1.2,1.22,630490.0
2024-09-05,1.26,1.27,1.22,1.24,172646.0
2024-09-06,1.25,1.26,1.22,1.24,174084.0
2024-09-09,1.25,1.26,1.22,1.22,124655.0
2024-09-10,1.25,1.28,1.21,1.28,254801.0
2024-09-11,1.27,1.36,1.26,1.31,522666.0
2024-09-12,1.33,1.36,1.29,1.32,564913.0
2024-09-13,1.36,1.39,1.35,1.39,474159.0
2024-09-16,1.39,1.44,1.37,1.38,506659.0
2024-09-17,1.4,1.41,1.34,1.37,187400.0
2024-09-18,1.38,1.39,1.33,1.33,136092.0
2024-09-19,1.37,1.39,1.34,1.36,65575.0
2024-09-20,1.36,1.38,1.35,1.36,107834.0
2024-09-23,1.37,1.39,1.35,1.36,145186.0
2024-09-24,1.35,1.39,1.35,1.37,200116.0
2024-09-25,1.37,1.385,1.36,1.37,134604.0
2024-09-26,1.37,1.37,1.33,1.34,94944.0
2024-09-27,1.35,1.35,1.27,1.3,176128.0
2024-09-30,1.3,1.3,1.25,1.27,135853.0
2024-10-01,1.31,1.34,1.3,1.32,157892.0
2024-10-02,1.31,1.34,1.29,1.31,136499.0
2024-10-03,1.3,1.31,1.28,1.28,54708.0
2024-10-04,1.27,1.3,1.26,1.29,106985.0
2024-10-07,1.28,1.29,1.26,1.29,93928.0
2024-10-08,1.29,1.3,1.285,1.3,67267.0
2024-10-09,1.28,1.3,1.25,1.28,158768.0
2024-10-10,1.28,1.28,1.26,1.28,155758.0
2024-10-11,1.28,1.33,1.27,1.32,138267.0
2024-10-15,1.32,1.32,1.27,1.3,164753.0
2024-10-16,1.3,1.34,1.3,1.32,105894.0
2024-10-17,1.32,1.33,1.29,1.3,100213.0
2024-10-18,1.32,1.36,1.3,1.35,230518.0
2024-10-21,1.37,1.39,1.33,1.35,144798.0
2024-10-22,1.36,1.38,1.33,1.38,216607.0
2024-10-23,1.4,1.41,1.36,1.37,145389.0
2024-10-24,1.37,1.38,1.305,1.33,139217.0
2024-10-25,1.31,1.33,1.29,1.32,59223.0
2024-10-28,1.3,1.32,1.29,1.29,72071.0
2024-10-29,1.29,1.33,1.28,1.32,107653.0
2024-10-30,1.33,1.34,1.28,1.3,1539418.0
2024-10-31,1.3,1.31,1.23,1.29,346680.0
2024-11-01,1.31,1.32,1.25,1.27,125460.0
2024-11-04,1.27,1.28,1.22,1.22,180228.0
2024-11-05,1.25,1.25,1.19,1.22,136625.0
2024-11-06,1.18,1.22,1.17,1.19,220905.0
2024-11-07,1.17,1.2,1.17,1.19,93766.0
2024-11-08,1.22,1.22,1.16,1.19,205589.0
2024-11-11,1.23,1.3,1.23,1.3,394017.0
2024-11-12,1.33,1.34,1.27,1.29,424658.0
2024-11-13,1.33,1.33,1.27,1.29,151630.0
2024-11-14,1.25,1.29,1.25,1.28,119994.0
2024-11-15,1.28,1.3,1.255,1.3,199211.0
2024-11-18,1.31,1.33,1.26,1.29,278373.0
2024-11-19,1.28,1.29,1.25,1.27,147303.0
2024-11-20,1.26,1.28,1.24,1.24,97564.0
2024-11-21,1.25,1.26,1.21,1.25,191425.0
2024-11-22,1.24,1.26,1.22,1.22,97548.0
2024-11-25,1.2,1.22,1.18,1.19,187626.0
2024-11-26,1.21,1.22,1.19,1.2,183849.0
2024-11-27,1.19,1.21,1.19,1.19,66105.0
2024-11-28,1.18,1.26,1.17,1.25,184096.0
2024-11-29,1.2,1.245,1.2,1.23,153039.0
2024-12-02,1.23,1.24,1.19,1.19,138317.0
2024-12-03,1.2,1.21,1.19,1.21,106390.0
2024-12-04,1.18,1.21,1.17,1.17,115643.0
2024-12-05,1.19,1.26,1.19,1.25,320863.0
2024-12-06,1.25,1.26,1.21,1.21,98721.0
2024-12-09,1.22,1.26,1.22,1.24,132912.0
2024-12-10,1.22,1.25,1.22,1.23,74138.0
2024-12-11,1.24,1.25,1.23,1.25,97275.0
2024-12-12,1.24,1.25,1.22,1.23,46123.0
2024-12-13,1.21,1.22,1.19,1.21,134933.0
2024-12-16,1.19,1.21,1.19,1.2,100583.0
2024-12-17,1.19,1.2,1.165,1.18,116932.0
2024-12-18,1.16,1.19,1.15,1.15,220023.0
2024-12-19,1.15,1.17,1.14,1.15,139503.0
2024-12-20,1.15,1.175,1.14,1.16,218464.0
2024-12-23,1.16,1.2,1.13,1.13,62136.0
2024-12-24,1.14,1.15,1.13,1.14,16798.0
2024-12-27,1.13,1.14,1.11,1.13,125169.0
2024-12-30,1.13,1.17,1.12,1.17,220680.0
2024-12-31,1.19,1.19,1.15,1.15,83814.0
2025-01-02,1.17,1.2,1.16,1.2,98087.0
2025-01-03,1.2,1.21,1.18,1.19,54190.0
2025-01-06,1.17,1.18,1.15,1.16,131532.0
2025-01-07,1.16,1.18,1.15,1.17,41799.0
2025-01-08,1.16,1.17,1.15,1.16,69125.0
2025-01-09,1.16,1.18,1.15,1.17,49031.0
2025-01-10,1.17,1.18,1.15,1.16,68694.0
2025-01-13,1.16,1.16,1.12,1.14,132154.0
2025-01-14,1.12,1.15,1.12,1.12,55550.0
2025-01-15,1.13,1.15,1.125,1.15,44529.0
2025-01-16,1.14,1.16,1.13,1.15,86498.0
2025-01-17,1.16,1.16,1.13,1.16,100372.0
2025-01-20,1.15,1.18,1.14,1.18,152401.0
2025-01-21,1.15,1.17,1.13,1.14,47913.0
2025-01-22,1.12,1.14,1.11,1.12,100533.0
2025-01-23,1.14,1.14,1.12,1.14,65079.0
2025-01-24,1.12,1.15,1.12,1.15,109216.0
2025-01-27,1.14,1.14,1.12,1.12,67689.0
2025-01-28,1.12,1.15,1.12,1.15,74067.0
2025-01-29,1.14,1.17,1.14,1.16,114605.0
2025-01-30,1.16,1.18,1.14,1.15,1171958.0
2025-01-31,1.15,1.19,1.14,1.15,479535.0
2025-02-03,1.15,1.15,1.13,1.13,151865.0
2025-02-04,1.15,1.19,1.13,1.17,206492.0
2025-02-05,1.2,1.2,1.17,1.19,258903.0
2025-02-06,1.18,1.2,1.16,1.2,134396.0
2025-02-07,1.21,1.21,1.16,1.17,131527.0
2025-02-10,1.18,1.205,1.16,1.2,226304.0
2025-02-11,1.18,1.2,1.17,1.19,120346.0
2025-02-12,1.17,1.21,1.17,1.2,106132.0
2025-02-13,1.18,1.215,1.18,1.21,340557.0
2025-02-14,1.21,1.21,1.15,1.17,147012.0
2025-02-18,1.17,1.19,1.16,1.17,185351.0
2025-02-19,1.17,1.18,1.15,1.17,135179.0
2025-02-20,1.18,1.18,1.15,1.16,48911.0
2025-02-21,1.18,1.18,1.13,1.14,115497.0
2025-02-24,1.15,1.16,1.12,1.13,120556.0
2025-02-25,1.12,1.14,1.1,1.12,171860.0
2025-02-26,1.13,1.13,1.12,1.13,75558.0
2025-02-27,1.14,1.14,1.11,1.13,100347.0
2025-02-28,1.14,1.16,1.11,1.15,121425.0
2025-03-03,1.16,1.2,1.15,1.18,148885.0
2025-03-04,1.19,1.2,1.15,1.19,68030.0
2025-03-05,1.18,1.19,1.15,1.19,69334.0
2025-03-06,1.19,1.2,1.16,1.18,171065.0
2025-03-07,1.2,1.2,1.18,1.2,117658.0
2025-03-10,1.2,1.21,1.16,1.18,202027.0
2025-03-11,1.19,1.2,1.17,1.17,122705.0
2025-03-12,1.2,1.2,1.16,1.17,93329.0
2025-03-13,1.18,1.25,1.17,1.24,369413.0
2025-03-14,1.24,1.26,1.23,1.24,198904.0
2025-03-17,1.22,1.25,1.21,1.24,148275.0
2025-03-18,1.25,1.31,1.24,1.27,497554.0
2025-03-19,1.3,1.3,1.25,1.27,178069.0
2025-03-20,1.25,1.25,1.21,1.21,137966.0
2025-03-21,1.23,1.23,1.2,1.23,129420.0
2025-03-24,1.23,1.23,1.18,1.19,169364.0
2025-03-25,1.18,1.21,1.17,1.2,112903.0
2025-03-26,1.21,1.21,1.165,1.17,138610.0
2025-03-27,1.17,1.21,1.17,1.2,117481.0
2025-03-28,1.21,1.21,1.165,1.18,112246.0
2025-03-31,1.18,1.21,1.17,1.2,141562.0
2025-04-01,1.2,1.2,1.17,1.19,116044.0
2025-04-02,1.19,1.19,1.16,1.17,151731.0
2025-04-03,1.15,1.17,1.13,1.14,173170.0
2025-04-04,1.14,1.15,1.05,1.06,296644.0
2025-04-07,1.06,1.1,1.035,1.05,256788.0
2025-04-08,1.1,1.12,1.02,1.02,250941.0
2025-04-09,1.01,1.07,1.01,1.05,163066.0
2025-04-10,1.07,1.11,1.06,1.09,197937.0
2025-04-11,1.12,1.15,1.1,1.13,175229.0
2025-04-14,1.16,1.2,1.15,1.19,341688.0
2025-04-15,1.19,1.2,1.17,1.18,135689.0
2025-04-16,1.19,1.19,1.15,1.16,225813.0
2025-04-17,1.15,1.17,1.14,1.15,156026.0
2025-04-21,1.17,1.17,1.14,1.16,129940.0
2025-04-22,1.15,1.18,1.15,1.16,219339.0
2025-04-23,1.15,1.15,1.09,1.12,710025.0
2025-04-24,1.14,1.15,1.11,1.14,187898.0
2025-04-25,1.12,1.13,1.1,1.11,111013.0
2025-04-28,1.11,1.12,1.07,1.09,226092.0
2025-04-29,1.08,1.09,1.06,1.07,153837.0
2025-04-30,1.08,1.08,1.06,1.08,67580.0
2025-05-01,1.07,1.08,1.05,1.05,117974.0
2025-05-02,1.05,1.07,1.035,1.04,138753.0
2025-05-05,1.07,1.08,1.06,1.07,74291.0
2025-05-06,1.07,1.15,1.06,1.15,388596.0
2025-05-07,1.14,1.15,1.11,1.11,164531.0
2025-05-08,1.1,1.11,1.09,1.09,108707.0
2025-05-09,1.08,1.11,1.08,1.1,156383.0
2025-05-12,1.08,1.1,1.08,1.1,217253.0
2025-05-13,1.1,1.1,1.08,1.1,96845.0
2025-05-14,1.07,1.1,1.06,1.06,214901.0
2025-05-15,1.06,1.075,1.06,1.07,96790.0
2025-05-16,1.07,1.08,1.06,1.06,85661.0
2025-05-20,1.08,1.095,1.06,1.08,233345.0
2025-05-21,1.09,1.09,1.07,1.07,125474.0
2025-05-22,1.07,1.09,1.05,1.06,227472.0
2025-05-23,1.06,1.07,1.05,1.06,194837.0
2025-05-26,1.06,1.07,1.05,1.06,103476.0
2025-05-27,1.06,1.07,1.05,1.06,139159.0
2025-05-28,1.07,1.07,1.04,1.05,97725.0
2025-05-29,1.07,1.07,1.04,1.04,201824.0
2025-05-30,1.04,1.05,1.03,1.03,104327.0
2025-06-02,1.04,1.07,1.04,1.07,140093.0
2025-06-03,1.07,1.07,1.04,1.07,202462.0
2025-06-04,1.07,1.07,1.05,1.06,149985.0
2025-06-05,1.07,1.09,1.05,1.07,334200.0
2025-06-06,1.07,1.08,1.05,1.07,220760.0
2025-06-09,1.09,1.09,1.05,1.07,283759.0
2025-06-10,1.08,1.08,1.04,1.05,186480.0
2025-06-11,1.06,1.06,1.04,1.05,60428.0
2025-06-12,1.05,1.06,1.03,1.03,204713.0
2025-06-13,1.06,1.06,1.04,1.05,187497.0
2025-06-16,1.04,1.05,1.03,1.04,107985.0
2025-06-17,1.05,1.06,1.04,1.04,148683.0
2025-06-18,1.05,1.06,1.03,1.03,122799.0
2025-06-19,1.06,1.06,1.03,1.03,177366.0
2025-06-20,1.03,1.05,1.01,1.01,375215.0
2025-06-23,1.03,1.05,1.01,1.05,244926.0
2025-06-24,1.03,1.04,1.01,1.02,260172.0
2025-06-25,1.02,1.03,1.01,1.03,87349.0
2025-06-26,1.01,1.03,1.01,1.02,100728.0
2025-06-27,1.01,1.02,0.98,0.98,327719.0
2025-06-30,1.0,1.0,0.98,0.98,221058.0
2025-07-02,0.98,1.0,0.98,1.0,258823.0
2025-07-03,1.0,1.01,0.98,1.0,183096.0
2025-07-04,1.0,1.01,0.99,1.0,67217.0
2025-07-07,1.0,1.01,0.99,0.99,88442.0
2025-07-08,1.0,1.02,0.98,0.98,122075.0
2025-07-09,0.98,1.0,0.98,0.99,99656.0
2025-07-10,1.0,1.02,0.99,1.0,193751.0
2025-07-11,1.0,1.05,1.0,1.05,150023.0
2025-07-14,1.05,1.08,1.05,1.07,320905.0
2025-07-15,1.05,1.07,1.03,1.03,1354697.0
2025-07-16,1.03,1.04,1.02,1.03,104148.0
2025-07-17,1.04,1.045,1.03,1.04,59148.0
2025-07-18,1.04,1.07,1.03,1.05,210343.0
2025-07-21,1.07,1.12,1.06,1.11,554577.0
2025-07-22,1.12,1.12,1.09,1.12,137631.0
2025-07-23,1.11,1.12,1.09,1.11,111713.0
2025-07-24,1.1,1.11,1.09,1.1,66288.0
2025-07-25,1.11,1.11,1.09,1.11,143613.0
2025-07-28,1.11,1.13,1.1,1.12,287909.0
2025-07-29,1.12,1.14,1.1,1.1,132245.0
2025-07-30,1.12,1.13,1.05,1.05,196424.0
2025-07-31,1.06,1.09,1.05,1.07,64057.0
2025-08-01,1.08,1.08,1.055,1.08,98751.0
2025-08-05,1.11,1.12,1.1,1.11,223810.0
2025-08-06,1.09,1.13,1.09,1.13,185289.0
2025-08-07,1.14,1.14,1.11,1.12,181640.0
2025-08-08,1.12,1.13,1.1,1.11,130365.0
2025-08-11,1.1,1.11,1.08,1.11,115580.0
2025-08-12,1.1,1.12,1.09,1.11,78782.0
2025-08-13,1.11,1.12,1.1,1.11,102837.0
2025-08-14,1.1,1.11,1.09,1.1,86636.0
2025-08-15,1.1,1.12,1.1,1.12,95027.0
2025-08-18,1.12,1.12,1.1,1.12,54967.0
2025-08-19,1.12,1.12,1.09,1.1,108948.0
2025-08-20,1.1,1.13,1.09,1.11,153815.0
2025-08-21,1.12,1.14,1.1,1.13,193750.0
2025-08-22,1.13,1.19,1.12,1.18,543489.0
2025-08-25,1.17,1.18,1.16,1.16,153141.0
2025-08-26,1.17,1.25,1.16,1.24,681040.0
2025-08-27,1.25,1.29,1.23,1.27,397709.0
2025-08-28,1.29,1.29,1.25,1.28,275207.0
2025-08-29,1.26,1.3,1.25,1.28,264233.0
2025-09-02,1.3,1.4,1.28,1.37,679435.0
2025-09-03,1.41,1.5,1.41,1.48,1456407.0
2025-09-04,1.52,1.53,1.44,1.48,468333.0
2025-09-05,1.53,1.53,1.46,1.52,585534.0
2025-09-08,1.55,1.72,1.55,1.71,856620.0
2025-09-09,1.81,1.83,1.69,1.74,1250346.0
2025-09-10,1.79,1.81,1.72,1.78,923795.0
2025-09-11,1.78,1.78,1.67,1.7,887829.0
2025-09-12,1.61,1.66,1.58,1.62,623510.0
2025-09-15,1.63,1.8,1.63,1.71,763619.0
2025-09-16,1.74,1.76,1.64,1.66,417287.0
2025-09-17,1.65,1.66,1.61,1.62,415669.0
2025-09-18,1.64,1.64,1.55,1.58,531912.0
2025-09-19,1.55,1.68,1.55,1.66,620664.0
2025-09-22,1.7,1.78,1.68,1.72,1318220.0
2025-09-23,1.78,1.79,1.67,1.68,690917.0
2025-09-24,1.72,1.72,1.61,1.65,664576.0
2025-09-25,1.62,1.63,1.58,1.59,573262.0
2025-09-26,1.62,1.7,1.59,1.68,1004951.0
2025-09-29,1.73,1.75,1.68,1.73,878236.0
2025-09-30,1.76,1.785,1.69,1.7,858710.0
2025-10-01,1.73,1.75,1.7,1.71,626859.0
2025-10-02,1.75,1.75,1.66,1.72,868002.0
2025-10-03,1.74,1.75,1.68,1.74,1534046.0
2025-10-06,1.78,1.84,1.77,1.8,1215540.0
2025-10-07,1.83,2.02,1.815,1.97,1371270.0
2025-10-08,2.26,2.3,2.08,2.25,3535416.0
2025-10-09,2.45,2.47,2.23,2.3,2995218.0
2025-10-10,2.36,2.45,2.25,2.37,1998480.0
2025-10-14,2.5,2.5,2.31,2.34,2337212.0
2025-10-15,2.36,2.45,2.33,2.45,1833397.0
2025-10-16,2.44,2.45,2.27,2.29,1628003.0
2025-10-17,2.19,2.25,2.11,2.15,1193564.0
2025-10-20,2.19,2.4,2.19,2.33,1740348.0
2025-10-21,2.19,2.2,2.03,2.06,1715826.0
2025-10-22,1.98,2.06,1.94,2.01,1158954.0
2025-10-23,2.07,2.08,1.97,1.97,745567.0
2025-10-24,1.94,2.01,1.93,1.98,663808.0
2025-10-27,1.95,1.96,1.82,1.87,987340.0
2025-10-28,1.8,1.92,1.77,1.89,565238.0
2025-10-29,1.95,1.95,1.86,1.89,492445.0
2025-10-30,1.87,1.96,1.85,1.94,418809.0
2025-10-31,1.93,1.95,1.9,1.93,489177.0
2025-11-03,1.95,1.96,1.87,1.93,387379.0
2025-11-04,1.86,1.86,1.76,1.78,494585.0
2025-11-05,1.78,1.81,1.75,1.79,471840.0
2025-11-06,1.78,1.83,1.75,1.75,286218.0
2025-11-07,1.74,1.81,1.73,1.78,276696.0
2025-11-10,1.88,1.98,1.86,1.94,774930.0
2025-11-11,1.95,1.95,1.865,1.92,434962.0
2025-11-12,1.93,1.97,1.9,1.96,341381.0
2025-11-13,2.01,2.04,1.89,1.92,612991.0
2025-11-14,1.88,1.88,1.81,1.86,427736.0
2025-11-17,1.81,1.88,1.81,1.82,315468.0
2025-11-18,1.83,1.93,1.83,1.9,483376.0
2025-11-19,2.01,2.18,2.0,2.01,1117091.0
2025-11-20,2.03,2.03,1.84,1.85,713565.0
2025-11-21,1.83,1.85,1.78,1.81,700422.0
2025-11-24,1.85,1.97,1.83,1.96,741071.0
2025-11-25,1.96,1.995,1.93,1.95,585651.0
2025-11-26,1.95,1.97,1.94,1.95,350675.0