Date,Open,High,Low,Close,Volume
2009-03-11,0.29,0.44,0.26,0.44,191208.0
2009-03-12,0.4,0.4,0.33,0.37,76234.0
2009-03-13,0.39,0.39,0.35,0.36,28032.0
2009-03-16,0.39,0.39,0.33,0.35,48002.0
2009-03-17,0.33,0.34,0.29,0.33,240021.0
2009-03-18,0.33,0.4,0.32,0.34,64225.0
2009-03-19,0.35,0.4,0.35,0.395,83331.0
2009-03-20,0.34,0.39,0.34,0.35,168880.0
2009-03-23,0.34,0.39,0.34,0.35,107383.0
2009-03-24,0.35,0.38,0.33,0.34,127048.0
2009-03-25,0.32,0.38,0.31,0.375,431004.0
2009-03-26,0.32,0.34,0.31,0.32,293498.0
2009-03-27,0.31,0.35,0.31,0.325,37120.0
2009-03-30,0.32,0.34,0.32,0.33,178300.0
2009-03-31,0.33,0.37,0.3,0.345,223356.0
2009-04-01,0.37,0.37,0.31,0.35,249865.0
2009-04-02,0.33,0.37,0.32,0.36,598512.0
2009-04-03,0.34,0.36,0.33,0.36,188087.0
2009-04-06,0.37,0.37,0.32,0.34,187445.0
2009-04-07,0.36,0.36,0.32,0.33,13248.0
2009-04-08,0.32,0.35,0.3,0.34,3825731.0
2009-04-09,0.35,0.36,0.31,0.34,950819.0
2009-04-13,0.35,0.36,0.33,0.35,301555.0
2009-04-14,0.34,0.36,0.34,0.35,111574.0
2009-04-15,0.34,0.35,0.33,0.35,172155.0
2009-04-16,0.34,0.34,0.33,0.34,69928.0
2009-04-17,0.34,0.34,0.31,0.32,77276.0
2009-04-20,0.33,0.33,0.31,0.32,147798.0
2009-04-21,0.31,0.34,0.31,0.33,160772.0
2009-04-22,0.34,0.34,0.3,0.31,157808.0
2009-04-23,0.34,0.34,0.3,0.3,348066.0
2009-04-24,0.31,0.33,0.31,0.33,145670.0
2009-04-27,0.34,0.34,0.31,0.335,46521.0
2009-04-28,0.31,0.32,0.31,0.315,14431.0
2009-04-29,0.31,0.32,0.31,0.31,170298.0
2009-04-30,0.31,0.32,0.28,0.32,222980.0
2009-05-01,0.28,0.32,0.28,0.32,167201.0
2009-05-04,0.3,0.33,0.3,0.32,140018.0
2009-05-05,0.32,0.33,0.3,0.33,7909.0
2009-05-06,0.31,0.32,0.305,0.305,228519.0
2009-05-07,0.31,0.31,0.29,0.3,425374.0
2009-05-08,0.28,0.3,0.28,0.3,497356.0
2009-05-11,0.3,0.32,0.29,0.31,116698.0
2009-05-12,0.3,0.31,0.29,0.3,410739.0
2009-05-13,0.31,0.31,0.29,0.305,2725006.0
2009-05-14,0.31,0.385,0.31,0.385,677436.0
2009-05-15,0.38,0.38,0.34,0.36,563943.0
2009-05-19,0.36,0.36,0.34,0.34,353553.0
2009-05-20,0.36,0.38,0.33,0.36,1707392.0
2009-05-21,0.38,0.38,0.35,0.36,462623.0
2009-05-22,0.36,0.38,0.35,0.37,786450.0
2009-05-25,0.38,0.47,0.38,0.44,1071974.0
2009-05-26,0.45,0.49,0.42,0.48,539660.0
2009-05-27,0.47,0.53,0.45,0.47,321810.0
2009-05-28,0.52,0.55,0.48,0.53,205460.0
2009-05-29,0.53,0.59,0.53,0.58,435482.0
2009-06-01,0.55,0.69,0.55,0.67,114620.0
2009-06-02,0.54,0.64,0.5,0.53,160236.0
2009-06-03,0.53,0.58,0.49,0.49,295174.0
2009-06-04,0.5,0.55,0.49,0.55,207846.0
2009-06-05,0.51,0.55,0.5,0.55,31058.0
2009-06-08,0.51,0.54,0.49,0.51,174027.0
2009-06-09,0.5,0.55,0.49,0.55,277133.0
2009-06-10,0.55,0.68,0.55,0.59,380910.0
2009-06-11,0.62,0.63,0.57,0.6,238789.0
2009-06-12,0.59,0.63,0.56,0.6,87196.0
2009-06-15,0.61,0.67,0.59,0.65,459009.0
2009-06-16,0.69,0.75,0.66,0.73,337549.0
2009-06-17,0.72,0.73,0.6,0.63,235782.0
2009-06-18,0.61,0.71,0.59,0.6,128899.0
2009-06-19,0.6,0.6,0.57,0.6,67760.0
2009-06-22,0.59,0.6,0.54,0.57,184630.0
2009-06-23,0.55,0.57,0.53,0.53,102743.0
2009-06-24,0.54,0.6,0.53,0.55,247368.0
2009-06-25,0.56,0.62,0.56,0.62,219313.0
2009-06-26,0.62,0.62,0.57,0.57,36161.0
2009-06-29,0.58,0.61,0.56,0.61,139603.0
2009-06-30,0.57,0.59,0.56,0.57,82925.0
2009-07-02,0.56,0.56,0.54,0.54,91202.0
2009-07-03,0.54,0.56,0.53,0.54,22345.0
2009-07-06,0.53,0.54,0.5,0.5,99954.0
2009-07-07,0.5,0.54,0.48,0.5,180763.0
2009-07-08,0.49,0.5,0.47,0.49,91139.0
2009-07-09,0.47,0.5,0.46,0.5,113825.0
2009-07-10,0.47,0.49,0.44,0.47,149046.0
2009-07-13,0.44,0.48,0.42,0.45,69147.0
2009-07-14,0.45,0.49,0.43,0.435,87858.0
2009-07-15,0.49,0.54,0.45,0.51,142868.0
2009-07-16,0.5,0.52,0.5,0.52,16374.0
2009-07-17,0.52,0.52,0.51,0.51,38375.0
2009-07-20,0.55,0.55,0.52,0.54,70689.0
2009-07-21,0.53,0.53,0.51,0.51,38887.0
2009-07-22,0.5,0.55,0.49,0.55,39960.0
2009-07-23,0.52,0.53,0.49,0.5,96556.0
2009-07-24,0.5,0.54,0.5,0.5,86900.0
2009-07-27,0.5,0.55,0.5,0.55,87968.0
2009-07-28,0.52,0.52,0.51,0.52,21101.0
2009-07-29,0.51,0.51,0.5,0.5,18756.0
2009-07-30,0.5,0.54,0.5,0.51,29733.0
2009-07-31,0.51,0.53,0.51,0.53,50900.0
2009-08-04,0.52,0.54,0.51,0.52,54961.0
2009-08-05,0.54,0.54,0.5,0.52,21477.0
2009-08-06,0.51,0.53,0.51,0.53,71835.0
2009-08-07,0.51,0.52,0.5,0.52,59305.0
2009-08-10,0.5,0.5,0.49,0.49,10644.0
2009-08-11,0.49,0.5,0.49,0.5,48158.0
2009-08-12,0.49,0.51,0.48,0.485,108961.0
2009-08-13,0.5,0.52,0.5,0.5,25065.0
2009-08-14,0.5,0.52,0.49,0.52,49500.0
2009-08-17,0.49,0.51,0.47,0.5,61800.0
2009-08-18,0.48,0.5,0.47,0.48,153763.0
2009-08-19,0.5,0.5,0.47,0.5,44862.0
2009-08-20,0.47,0.49,0.47,0.49,76774.0
2009-08-21,0.49,0.52,0.47,0.485,52073.0
2009-08-24,0.47,0.49,0.46,0.475,59027.0
2009-08-25,0.47,0.52,0.46,0.52,72272.0
2009-08-26,0.49,0.5,0.48,0.48,23725.0
2009-08-27,0.48,0.5,0.46,0.47,37225.0
2009-08-28,0.46,0.51,0.46,0.5,71726.0
2009-08-31,0.48,0.49,0.47,0.49,24245.0
2009-09-01,0.47,0.5,0.47,0.48,54530.0
2009-09-02,0.48,0.51,0.46,0.51,192412.0
2009-09-03,0.51,0.56,0.51,0.55,244286.0
2009-09-04,0.52,0.57,0.52,0.57,62125.0
2009-09-08,0.59,0.59,0.53,0.55,128046.0
2009-09-09,0.54,0.55,0.52,0.52,30425.0
2009-09-10,0.5,0.54,0.5,0.51,9752.0
2009-09-11,0.52,0.55,0.49,0.51,131593.0
2009-09-14,0.51,0.52,0.5,0.52,48835.0
2009-09-15,0.5,0.52,0.49,0.5,34176.0
2009-09-16,0.5,0.57,0.5,0.57,68059.0
2009-09-17,0.53,0.56,0.5,0.51,65671.0
2009-09-18,0.51,0.54,0.5,0.54,42700.0
2009-09-21,0.5,0.52,0.5,0.51,55825.0
2009-09-22,0.5,0.52,0.5,0.52,62322.0
2009-09-23,0.53,0.53,0.51,0.51,169200.0
2009-09-24,0.51,0.52,0.5,0.52,52725.0
2009-09-25,0.51,0.53,0.5,0.53,24684.0
2009-09-28,0.51,0.55,0.51,0.55,8725.0
2009-09-29,0.51,0.57,0.51,0.56,125625.0
2009-09-30,0.57,0.6,0.56,0.59,176165.0
2009-10-01,0.59,0.59,0.56,0.56,15350.0
2009-10-02,0.53,0.56,0.52,0.55,12474.0
2009-10-05,0.53,0.57,0.51,0.55,47940.0
2009-10-06,0.57,0.57,0.53,0.57,71799.0
2009-10-07,0.54,0.55,0.52,0.54,71499.0
2009-10-08,0.53,0.57,0.51,0.57,61899.0
2009-10-09,0.54,0.57,0.54,0.56,16000.0
2009-10-13,0.54,0.57,0.53,0.53,26575.0
2009-10-14,0.57,0.61,0.53,0.6,277732.0
2009-10-15,0.59,0.66,0.59,0.66,207420.0
2009-10-16,0.67,0.7,0.63,0.66,135142.0
2009-10-19,0.69,0.7,0.67,0.7,49553.0
2009-10-20,0.7,0.7,0.63,0.66,62215.0
2009-10-21,0.68,0.7,0.64,0.64,70693.0
2009-10-22,0.64,0.66,0.6,0.65,39649.0
2009-10-23,0.63,0.67,0.61,0.65,46205.0
2009-10-26,0.64,0.65,0.57,0.58,111437.0
2009-10-27,0.58,0.63,0.58,0.6,79904.0
2009-10-28,0.57,0.6,0.56,0.57,170553.0
2009-10-29,0.57,0.6,0.57,0.6,24327.0
2009-10-30,0.6,0.6,0.56,0.59,15941.0
2009-11-02,0.59,0.64,0.59,0.61,66050.0
2009-11-03,0.61,0.66,0.61,0.64,77162.0
2009-11-04,0.67,0.69,0.65,0.67,72420.0
2009-11-05,0.7,0.7,0.66,0.67,75568.0
2009-11-06,0.69,0.72,0.67,0.67,212162.0
2009-11-09,0.72,0.72,0.69,0.7,625977.0
2009-11-10,0.71,0.71,0.65,0.7,130330.0
2009-11-11,0.67,0.68,0.65,0.68,29429.0
2009-11-12,0.68,0.68,0.64,0.68,41731.0
2009-11-13,0.64,0.65,0.63,0.63,43729.0
2009-11-16,0.67,0.67,0.54,0.61,207760.0
2009-11-17,0.6,0.61,0.6,0.61,46366.0
2009-11-18,0.62,0.65,0.62,0.63,54673.0
2009-11-19,0.61,0.62,0.59,0.62,87051.0
2009-11-20,0.6,0.62,0.59,0.61,49161.0
2009-11-23,0.62,0.71,0.6,0.68,342069.0
2009-11-24,0.72,0.78,0.65,0.78,472589.0
2009-11-25,0.78,0.79,0.7,0.74,272157.0
2009-11-26,0.75,0.75,0.69,0.7,83800.0
2009-11-27,0.7,0.72,0.67,0.72,37287.0
2009-11-30,0.71,0.76,0.71,0.75,294606.0
2009-12-01,0.74,0.86,0.74,0.83,311926.0
2009-12-02,0.87,0.88,0.83,0.84,195471.0
2009-12-03,0.83,0.93,0.83,0.86,231919.0
2009-12-04,0.83,0.85,0.78,0.81,165672.0
2009-12-07,0.76,0.85,0.76,0.83,125276.0
2009-12-08,0.82,0.82,0.77,0.8,63606.0
2009-12-09,0.77,0.8,0.76,0.76,139440.0
2009-12-10,0.75,0.78,0.75,0.76,93162.0
2009-12-11,0.77,0.77,0.73,0.75,34178.0
2009-12-14,0.77,0.77,0.75,0.76,26909.0
2009-12-15,0.77,0.78,0.73,0.73,34217.0
2009-12-16,0.77,0.77,0.72,0.76,20679.0
2009-12-17,0.72,0.78,0.72,0.78,71312.0
2009-12-18,0.77,0.79,0.73,0.75,43834.0
2009-12-21,0.79,0.79,0.75,0.78,122198.0
2009-12-22,0.78,0.78,0.77,0.77,60987.0
2009-12-23,0.76,0.87,0.76,0.84,47597.0
2009-12-24,0.85,0.86,0.78,0.8,75974.0
2009-12-29,0.84,0.85,0.75,0.75,51276.0
2009-12-30,0.79,0.82,0.75,0.82,43919.0
2009-12-31,0.77,0.86,0.77,0.86,17388.0
2010-01-04,0.85,0.88,0.8,0.81,15014.0
2010-01-05,0.8,0.86,0.8,0.8,94989.0
2010-01-06,0.75,0.82,0.75,0.8,332095.0
2010-01-07,0.77,0.78,0.77,0.78,28437.0
2010-01-08,0.81,0.81,0.77,0.77,55586.0
2010-01-11,0.78,0.8,0.77,0.78,123775.0
2010-01-12,0.79,0.79,0.75,0.78,156200.0
2010-01-13,0.77,0.77,0.74,0.74,94009.0
2010-01-14,0.75,0.76,0.75,0.75,55937.0
2010-01-15,0.75,0.75,0.75,0.75,487187.0
2010-01-18,0.78,0.78,0.76,0.78,5000.0
2010-01-19,0.75,0.77,0.75,0.75,97920.0
2010-01-20,0.76,0.76,0.74,0.74,153850.0
2010-01-21,0.76,0.76,0.73,0.73,177141.0
2010-01-22,0.73,0.73,0.73,0.73,75206.0
2010-01-25,0.73,0.76,0.72,0.72,97218.0
2010-01-26,0.72,0.74,0.71,0.71,146050.0
2010-01-27,0.71,0.72,0.71,0.71,28675.0
2010-01-28,0.71,0.71,0.67,0.68,425186.0
2010-01-29,0.68,0.71,0.68,0.7,163758.0
2010-02-01,0.7,0.75,0.69,0.75,149025.0
2010-02-02,0.72,0.72,0.7,0.71,58774.0
2010-02-03,0.7,0.72,0.7,0.71,206412.0
2010-02-04,0.71,0.71,0.68,0.7,282662.0
2010-02-05,0.68,0.7,0.66,0.67,215955.0
2010-02-08,0.68,0.7,0.67,0.67,16954.0
2010-02-09,0.69,0.74,0.69,0.74,101775.0
2010-02-10,0.72,0.72,0.67,0.67,48498.0
2010-02-11,0.69,0.74,0.69,0.74,90661.0
2010-02-12,0.73,0.74,0.71,0.73,60108.0
2010-02-16,0.74,0.85,0.73,0.76,195148.0
2010-02-17,0.78,0.8,0.74,0.78,299338.0
2010-02-18,0.74,0.79,0.74,0.74,18775.0
2010-02-19,0.75,0.79,0.74,0.75,187799.0
2010-02-22,0.73,0.75,0.73,0.74,58657.0
2010-02-23,0.75,0.75,0.74,0.74,120137.0
2010-02-24,0.75,0.76,0.74,0.75,831042.0
2010-02-25,0.75,0.75,0.74,0.75,224038.0
2010-02-26,0.74,0.74,0.74,0.74,39500.0
2010-03-01,0.74,0.75,0.74,0.74,206741.0
2010-03-02,0.75,0.76,0.73,0.75,354551.0
2010-03-03,0.73,0.75,0.73,0.75,147378.0
2010-03-04,0.74,0.75,0.73,0.73,71363.0
2010-03-05,0.71,0.71,0.69,0.69,182920.0
2010-03-08,0.68,0.7,0.68,0.68,62975.0
2010-03-09,0.68,0.69,0.65,0.66,126780.0
2010-03-10,0.66,0.68,0.66,0.67,24687.0
2010-03-11,0.69,0.7,0.68,0.68,60312.0
2010-03-12,0.69,0.71,0.68,0.71,257881.0
2010-03-15,0.7,0.7,0.7,0.7,15562.0
2010-03-16,0.7,0.74,0.7,0.74,107822.0
2010-03-17,0.73,0.75,0.73,0.75,91997.0
2010-03-18,0.73,0.75,0.73,0.73,29750.0
2010-03-19,0.73,0.73,0.69,0.71,89311.0
2010-03-22,0.7,0.7,0.68,0.69,21281.0
2010-03-23,0.68,0.69,0.68,0.69,4330.0
2010-03-24,0.69,0.69,0.68,0.68,438.0
2010-03-25,0.68,0.7,0.66,0.66,137162.0
2010-03-26,0.68,0.68,0.65,0.66,74472.0
2010-03-29,0.66,0.67,0.66,0.67,5586.0
2010-03-30,0.67,0.67,0.66,0.67,25873.0
2010-03-31,0.67,0.69,0.67,0.68,157753.0
2010-04-01,0.67,0.71,0.67,0.7,25673.0
2010-04-05,0.7,0.71,0.7,0.7,8151.0
2010-04-06,0.7,0.7,0.68,0.69,43010.0
2010-04-07,0.68,0.7,0.68,0.69,23262.0
2010-04-08,0.69,0.69,0.68,0.68,69198.0
2010-04-09,0.69,0.69,0.67,0.69,46429.0
2010-04-12,0.69,0.73,0.69,0.71,135274.0
2010-04-13,0.71,0.73,0.7,0.73,264241.0
2010-04-14,0.72,0.74,0.69,0.71,115524.0
2010-04-15,0.68,0.72,0.68,0.69,172041.0
2010-04-16,0.71,0.71,0.7,0.71,42187.0
2010-04-19,0.7,0.71,0.69,0.7,19875.0
2010-04-20,0.7,0.75,0.69,0.71,209688.0
2010-04-21,0.71,0.72,0.71,0.71,124400.0
2010-04-22,0.71,0.74,0.71,0.74,63473.0
2010-04-23,0.7,0.76,0.7,0.74,596403.0
2010-04-26,0.7,0.8,0.7,0.76,3765361.0
2010-04-27,0.76,0.78,0.75,0.78,118422.0
2010-04-28,0.75,0.9,0.75,0.87,301042.0
2010-04-29,0.86,0.86,0.81,0.82,31984.0
2010-04-30,0.83,0.83,0.77,0.83,70030.0
2010-05-03,0.83,0.83,0.77,0.77,30285.0
2010-05-04,0.77,0.8,0.73,0.75,47662.0
2010-05-05,0.72,0.83,0.72,0.79,189824.0
2010-05-06,0.79,0.88,0.76,0.86,212255.0
2010-05-07,0.84,0.86,0.75,0.85,104730.0
2010-05-10,0.83,0.83,0.75,0.83,106299.0
2010-05-11,0.79,0.83,0.79,0.83,8240.0
2010-05-12,0.83,0.89,0.83,0.84,272767.0
2010-05-13,0.84,0.88,0.82,0.85,474954.0
2010-05-14,0.85,0.95,0.85,0.91,221883.0
2010-05-17,0.93,1.03,0.92,0.99,304412.0
2010-05-18,0.99,1.05,0.96,1.0,167619.0
2010-05-19,1.01,1.01,0.93,1.0,141649.0
2010-05-20,0.95,0.95,0.85,0.9,101450.0
2010-05-21,0.82,0.94,0.82,0.85,70796.0
2010-05-25,0.87,0.99,0.84,0.9,239920.0
2010-05-26,0.87,0.99,0.87,0.94,82899.0
2010-05-27,0.87,0.93,0.87,0.91,42718.0
2010-05-28,0.9,0.9,0.87,0.88,197635.0
2010-05-31,0.85,0.87,0.84,0.87,12000.0
2010-06-01,0.87,0.87,0.82,0.84,113462.0
2010-06-02,0.82,0.84,0.8,0.84,93343.0
2010-06-03,0.81,0.81,0.8,0.8,875300.0
2010-06-04,0.8,0.82,0.8,0.82,58063.0
2010-06-07,0.82,0.84,0.81,0.82,49500.0
2010-06-08,0.82,0.85,0.8,0.83,49201.0
2010-06-09,0.82,0.82,0.8,0.81,139749.0
2010-06-10,0.82,0.85,0.8,0.84,21903.0
2010-06-11,0.83,0.85,0.83,0.83,8562.0
2010-06-14,0.8,0.84,0.8,0.84,173262.0
2010-06-15,0.82,0.83,0.81,0.83,67535.0
2010-06-16,0.83,0.85,0.81,0.81,241075.0
2010-06-17,0.84,0.92,0.84,0.9,190838.0
2010-06-18,0.95,0.95,0.86,0.9,94375.0
2010-06-21,0.87,0.88,0.85,0.87,63029.0
2010-06-22,0.91,0.94,0.84,0.85,304703.0
2010-06-23,0.92,0.92,0.87,0.88,78387.0
2010-06-24,0.88,0.88,0.84,0.84,57375.0
2010-06-25,0.84,0.86,0.82,0.85,137713.0
2010-06-28,0.85,0.87,0.84,0.84,54625.0
2010-06-29,0.86,0.92,0.83,0.85,365190.0
2010-06-30,0.86,0.89,0.86,0.87,153571.0
2010-07-02,0.87,0.87,0.86,0.86,24465.0
2010-07-05,0.87,0.87,0.83,0.83,16595.0
2010-07-06,0.85,0.85,0.83,0.84,11825.0
2010-07-07,0.81,0.83,0.81,0.82,16624.0
2010-07-08,0.81,0.81,0.78,0.8,148300.0
2010-07-09,0.8,0.84,0.8,0.83,17955.0
2010-07-12,0.85,0.86,0.78,0.84,24569.0
2010-07-13,0.83,0.85,0.8,0.8,115175.0
2010-07-14,0.8,0.82,0.8,0.8,59529.0
2010-07-15,0.82,0.82,0.8,0.82,5062.0
2010-07-16,0.81,0.84,0.8,0.84,3800.0
2010-07-19,0.85,0.85,0.8,0.8,68125.0
2010-07-20,0.81,0.81,0.8,0.8,65562.0
2010-07-21,0.8,0.84,0.8,0.82,24204.0
2010-07-22,0.81,0.86,0.81,0.82,39374.0
2010-07-23,0.82,0.82,0.8,0.81,22089.0
2010-07-26,0.81,0.81,0.81,0.81,2937.0
2010-07-27,0.81,0.81,0.8,0.8,76291.0
2010-07-28,0.8,0.8,0.8,0.8,163362.0
2010-07-29,0.8,0.81,0.8,0.8,209553.0
2010-07-30,0.8,0.81,0.8,0.8,10487.0
2010-08-03,0.81,0.85,0.8,0.8,48097.0
2010-08-04,0.8,0.83,0.8,0.83,68299.0
2010-08-05,0.83,0.83,0.81,0.81,29574.0
2010-08-06,0.81,0.85,0.81,0.85,25075.0
2010-08-09,0.81,0.83,0.8,0.81,10290.0
2010-08-10,0.8,0.8,0.8,0.8,17481.0
2010-08-11,0.78,0.8,0.78,0.78,15173.0
2010-08-12,0.79,0.8,0.77,0.79,14350.0
2010-08-13,0.78,0.79,0.77,0.79,40237.0
2010-08-16,0.76,0.76,0.74,0.74,55802.0
2010-08-17,0.73,0.76,0.7,0.76,186774.0
2010-08-18,0.75,0.8,0.74,0.8,130265.0
2010-08-19,0.8,0.8,0.78,0.8,56300.0
2010-08-20,0.8,0.8,0.75,0.79,29512.0
2010-08-23,0.75,0.84,0.75,0.81,16850.0
2010-08-24,0.82,0.83,0.81,0.82,55399.0
2010-08-25,0.82,0.9,0.82,0.9,50281.0
2010-08-26,0.85,0.89,0.85,0.85,65820.0
2010-08-27,0.86,0.87,0.86,0.86,10063.0
2010-08-30,0.86,0.86,0.86,0.86,10618.0
2010-08-31,0.86,0.88,0.84,0.88,40100.0
2010-09-01,0.85,0.95,0.85,0.93,87031.0
2010-09-02,0.94,0.95,0.89,0.89,122600.0
2010-09-03,0.86,0.91,0.86,0.89,25074.0
2010-09-07,0.94,0.98,0.89,0.97,91377.0
2010-09-08,0.98,0.99,0.91,0.95,166955.0
2010-09-09,0.96,0.97,0.93,0.93,84750.0
2010-09-10,0.91,0.96,0.9,0.96,227030.0
2010-09-13,0.95,0.96,0.91,0.95,55299.0
2010-09-14,0.95,0.96,0.93,0.96,57938.0
2010-09-15,0.96,0.96,0.94,0.94,282828.0
2010-09-16,0.94,0.97,0.92,0.97,475916.0
2010-09-17,0.97,0.99,0.95,0.97,297999.0
2010-09-20,0.97,1.03,0.97,1.0,346753.0
2010-09-21,1.01,1.04,0.97,1.02,1639568.0
2010-09-22,1.07,1.13,1.05,1.05,322462.0
2010-09-23,1.05,1.35,1.02,1.25,1182293.0
2010-09-24,1.35,1.42,1.3,1.37,455295.0
2010-09-27,1.37,1.38,1.26,1.33,276435.0
2010-09-28,1.31,1.6,1.28,1.45,885606.0
2010-09-29,1.49,1.54,1.45,1.47,212540.0
2010-09-30,1.47,1.48,1.42,1.48,325474.0
2010-10-01,1.5,1.58,1.46,1.57,1063127.0
2010-10-04,1.6,1.79,1.6,1.68,1231359.0
2010-10-05,1.66,1.78,1.66,1.72,764384.0
2010-10-06,1.72,1.73,1.68,1.69,359053.0
2010-10-07,1.77,1.77,1.66,1.72,362391.0
2010-10-08,1.66,1.69,1.64,1.65,121223.0
2010-10-12,1.64,1.7,1.6,1.62,298212.0
2010-10-13,1.64,1.7,1.64,1.64,164148.0
2010-10-14,1.63,1.64,1.55,1.57,306734.0
2010-10-15,1.55,1.55,1.48,1.54,225545.0
2010-10-18,1.54,1.55,1.47,1.55,104587.0
2010-10-19,1.5,1.52,1.47,1.51,119062.0
2010-10-20,1.84,2.31,1.84,2.27,12719936.0
2010-10-21,2.35,2.49,2.3,2.35,3535064.0
2010-10-22,2.29,2.44,2.23,2.41,919236.0
2010-10-25,2.51,2.51,2.39,2.4,570138.0
2010-10-26,2.42,2.66,2.4,2.53,625248.0
2010-10-27,2.58,2.73,2.55,2.68,946632.0
2010-10-28,2.85,3.56,2.8,3.37,2347053.0
2010-10-29,3.38,3.38,3.15,3.17,2215716.0
2010-11-01,3.2,3.3,3.01,3.13,756286.0
2010-11-02,3.17,3.17,3.02,3.15,311911.0
2010-11-03,3.16,3.22,3.1,3.18,444993.0
2010-11-04,3.3,3.83,3.27,3.77,978338.0
2010-11-05,3.81,4.23,3.81,4.0,1294779.0
2010-11-08,4.15,4.25,4.07,4.2,779819.0
2010-11-09,4.2,4.2,3.67,3.75,1138238.0
2010-11-10,3.69,3.7,3.46,3.58,820861.0
2010-11-11,3.56,3.6,3.5,3.53,363023.0
2010-11-12,3.4,3.6,3.3,3.59,422010.0
2010-11-15,3.52,3.59,3.45,3.51,182138.0
2010-11-16,3.25,3.65,3.21,3.65,852321.0
2010-11-17,3.71,4.05,3.71,3.78,671563.0
2010-11-18,4.0,4.0,3.67,3.76,390967.0
2010-11-19,3.8,3.82,3.65,3.66,132240.0
2010-11-22,3.66,3.77,3.61,3.74,297381.0
2010-11-23,3.74,3.74,3.63,3.73,255408.0
2010-11-24,3.71,3.78,3.69,3.72,541887.0
2010-11-25,3.74,3.74,3.65,3.71,124671.0
2010-11-26,3.66,3.73,3.66,3.72,118842.0
2010-11-29,3.79,3.89,3.71,3.86,191169.0
2010-11-30,4.0,4.0,3.88,3.97,235486.0
2010-12-01,3.97,4.0,3.85,3.88,222123.0
2010-12-02,3.9,4.05,3.84,4.0,558136.0
2010-12-03,3.9,3.9,3.8,3.88,1507146.0
2010-12-06,3.9,3.95,3.85,3.86,387975.0
2010-12-07,3.85,3.88,3.84,3.85,596205.0
2010-12-08,3.81,3.82,3.76,3.78,497212.0
2010-12-09,3.76,3.78,3.75,3.76,360177.0
2010-12-10,3.76,3.77,3.75,3.76,194153.0
2010-12-13,3.76,3.9,3.76,3.9,226590.0
2010-12-14,3.9,3.9,3.85,3.89,178635.0
2010-12-15,3.8,3.87,3.8,3.82,55824.0
2010-12-16,3.76,3.9,3.76,3.81,222372.0
2010-12-17,3.83,3.94,3.83,3.94,225241.0
2010-12-20,3.85,3.92,3.85,3.85,193136.0
2010-12-21,3.87,3.88,3.85,3.85,220837.0
2010-12-22,3.88,3.88,3.72,3.83,271093.0
2010-12-23,3.8,3.88,3.78,3.87,117999.0
2010-12-24,3.85,3.91,3.85,3.9,39425.0
2010-12-29,3.9,4.1,3.88,4.01,238815.0
2010-12-30,4.02,4.02,3.91,4.0,79599.0
2010-12-31,3.98,4.02,3.85,3.94,113217.0
2011-01-04,3.87,3.87,3.48,3.6,560323.0
2011-01-05,3.7,3.7,3.42,3.55,504402.0
2011-01-06,3.65,3.65,3.5,3.55,680371.0
2011-01-07,3.5,3.53,3.46,3.52,245317.0
2011-01-10,3.5,3.52,3.48,3.5,445744.0
2011-01-11,3.53,3.64,3.48,3.49,400627.0
2011-01-12,3.54,3.78,3.51,3.73,713678.0
2011-01-13,3.7,3.75,3.6,3.64,136733.0
2011-01-14,3.63,3.65,3.54,3.58,135320.0
2011-01-17,3.66,3.66,3.45,3.48,170132.0
2011-01-18,3.52,3.58,3.34,3.37,184138.0
2011-01-19,3.37,3.52,3.2,3.27,256992.0
2011-01-20,3.13,3.25,3.01,3.15,948133.0
2011-01-21,3.06,3.34,3.06,3.31,269730.0
2011-01-24,3.2,3.41,3.17,3.19,214195.0
2011-01-25,3.29,3.29,3.1,3.1,520506.0
2011-01-26,3.11,3.27,3.09,3.21,261711.0
2011-01-27,3.21,3.25,3.08,3.13,339143.0
2011-01-28,3.12,3.35,3.12,3.35,519029.0
2011-01-31,3.3,3.37,3.23,3.35,92694.0
2011-02-01,3.32,3.35,3.2,3.34,207839.0
2011-02-02,3.31,3.35,3.23,3.3,64017.0
2011-02-03,3.34,3.41,3.25,3.4,372969.0
2011-02-04,3.39,3.66,3.39,3.63,195675.0
2011-02-07,3.58,3.6,3.55,3.59,159124.0
2011-02-08,3.6,3.85,3.6,3.81,326422.0
2011-02-09,3.86,3.88,3.69,3.77,258334.0
2011-02-10,3.7,3.73,3.7,3.72,109279.0
2011-02-11,3.7,3.75,3.7,3.7,122076.0
2011-02-14,3.72,3.84,3.68,3.7,78362.0
2011-02-15,3.75,3.87,3.71,3.83,175870.0
2011-02-16,3.85,3.88,3.78,3.87,167655.0
2011-02-17,3.88,4.09,3.83,4.09,352704.0
2011-02-18,4.09,4.1,3.94,3.95,114590.0
2011-02-22,3.92,4.0,3.81,3.85,272096.0
2011-02-23,3.85,3.86,3.8,3.84,299231.0
2011-02-24,3.95,4.1,3.91,3.95,415453.0
2011-02-25,3.95,4.0,3.77,3.85,279846.0
2011-02-28,3.8,3.98,3.8,3.83,50435.0
2011-03-01,3.85,3.9,3.75,3.77,248591.0
2011-03-02,3.77,3.95,3.77,3.95,338332.0
2011-03-03,3.9,3.9,3.76,3.8,86355.0
2011-03-04,3.77,3.84,3.77,3.79,67414.0
2011-03-07,3.85,3.9,3.77,3.8,1128271.0
2011-03-08,3.89,3.89,3.82,3.84,272150.0
2011-03-09,3.8,3.8,3.8,3.8,0.0
2011-03-10,3.75,3.79,3.47,3.75,210501.0
2011-03-11,3.67,3.82,3.65,3.76,65190.0
2011-03-14,3.84,4.0,3.75,3.96,238571.0
2011-03-15,3.6,3.94,3.52,3.77,213569.0
2011-03-16,3.71,3.84,3.7,3.74,100639.0
2011-03-17,3.8,3.85,3.7,3.81,196460.0
2011-03-18,3.84,4.1,3.75,4.1,486488.0
2011-03-21,4.07,4.24,4.06,4.12,209799.0
2011-03-22,4.17,4.21,4.0,4.01,39087.0
2011-03-23,4.05,4.16,4.0,4.05,197260.0
2011-03-24,4.05,4.95,4.04,4.76,676685.0
2011-03-25,4.75,4.75,4.55,4.69,223786.0
2011-03-28,4.75,4.8,4.63,4.66,193545.0
2011-03-29,4.72,4.72,4.49,4.6,156909.0
2011-03-30,4.6,4.72,4.54,4.68,214656.0
2011-03-31,4.64,4.78,4.64,4.75,85483.0
2011-04-01,4.77,4.77,4.66,4.67,63114.0
2011-04-04,4.68,4.8,4.68,4.76,222467.0
2011-04-05,4.73,4.83,4.72,4.83,106812.0
2011-04-06,4.8,5.26,4.79,5.04,322298.0
2011-04-07,5.09,5.23,5.0,5.04,98307.0
2011-04-08,5.09,5.19,5.0,5.03,64028.0
2011-04-11,5.0,5.1,4.84,4.95,334792.0
2011-04-12,4.86,4.94,4.73,4.73,186684.0
2011-04-13,4.82,5.05,4.82,4.88,126576.0
2011-04-14,4.9,4.94,4.74,4.82,69049.0
2011-04-15,4.84,4.84,4.5,4.57,672382.0
2011-04-18,4.3,4.47,4.22,4.34,349641.0
2011-04-19,4.3,4.6,4.3,4.52,105955.0
2011-04-20,4.51,4.69,4.38,4.57,188191.0
2011-04-21,4.56,4.76,4.56,4.71,78955.0
2011-04-25,4.79,4.95,4.67,4.69,131096.0
2011-04-26,4.69,4.72,4.46,4.48,168821.0
2011-04-27,4.51,4.6,4.5,4.59,115609.0
2011-04-28,4.55,4.57,4.48,4.52,633694.0
2011-04-29,4.52,4.56,4.47,4.5,442011.0
2011-05-02,4.42,4.43,4.05,4.2,345319.0
2011-05-03,4.19,4.19,4.0,4.02,104014.0
2011-05-04,4.02,4.12,3.95,4.08,164858.0
2011-05-05,4.02,4.08,3.95,3.95,398808.0
2011-05-06,3.91,4.09,3.82,4.01,275332.0
2011-05-09,4.05,4.21,4.05,4.21,51038.0
2011-05-10,4.3,4.44,4.21,4.28,71516.0
2011-05-11,4.29,4.32,4.0,4.04,304491.0
2011-05-12,3.95,4.04,3.89,3.94,113281.0
2011-05-13,3.88,3.9,3.7,3.74,150651.0
2011-05-16,3.65,3.77,3.64,3.77,152467.0
2011-05-17,3.8,3.8,3.65,3.78,116145.0
2011-05-18,3.78,3.8,3.69,3.76,75940.0
2011-05-19,3.8,4.0,3.79,3.95,160083.0
2011-05-20,3.95,4.52,3.95,4.35,295029.0
2011-05-24,4.26,4.33,4.1,4.17,111565.0
2011-05-25,4.2,4.2,4.01,4.07,252582.0
2011-05-26,4.05,4.13,3.98,4.1,214969.0
2011-05-27,4.05,4.1,4.05,4.08,49591.0
2011-05-30,4.1,4.1,4.05,4.05,14413.0
2011-05-31,4.09,4.1,4.05,4.09,86776.0
2011-06-01,4.05,4.1,3.99,4.05,71696.0
2011-06-02,4.05,4.05,3.89,3.99,72490.0
2011-06-03,3.9,3.99,3.82,3.99,63666.0
2011-06-06,4.01,4.05,3.84,3.9,41272.0
2011-06-07,3.93,4.01,3.93,3.97,63119.0
2011-06-08,3.89,4.07,3.85,3.85,138187.0
2011-06-09,3.85,4.0,3.85,3.95,73352.0
2011-06-10,3.95,4.0,3.9,3.91,108412.0
2011-06-13,4.1,4.49,4.07,4.32,1070528.0
2011-06-14,4.32,4.4,4.13,4.27,371247.0
2011-06-15,4.27,4.31,4.2,4.25,242033.0
2011-06-16,4.25,4.28,4.16,4.16,489915.0
2011-06-17,4.25,4.29,4.06,4.25,659277.0
2011-06-20,4.2,4.25,3.63,3.7,721960.0
2011-06-21,3.65,3.7,3.5,3.65,1337027.0
2011-06-22,3.55,3.68,3.5,3.59,483118.0
2011-06-23,3.5,3.54,3.29,3.43,96938.0
2011-06-24,3.47,3.47,3.11,3.19,62391.0
2011-06-27,3.25,3.25,2.65,2.75,225919.0
2011-06-28,2.8,3.09,2.78,2.94,205770.0
2011-06-29,3.0,3.48,2.98,3.37,130295.0
2011-06-30,3.34,3.36,3.17,3.27,81680.0
2011-07-04,3.08,3.23,3.08,3.2,25586.0
2011-07-05,3.16,3.39,3.16,3.3,137029.0
2011-07-06,3.34,3.46,3.3,3.46,203828.0
2011-07-07,3.46,3.59,3.39,3.51,91131.0
2011-07-08,3.47,3.59,3.38,3.4,98856.0
2011-07-11,3.4,3.45,3.23,3.37,91275.0
2011-07-12,3.36,3.54,3.3,3.47,401472.0
2011-07-13,3.44,3.5,3.41,3.44,157449.0
2011-07-14,3.45,3.45,3.36,3.36,35192.0
2011-07-15,3.39,3.45,3.29,3.3,96259.0
2011-07-18,3.25,3.3,3.2,3.3,241092.0
2011-07-19,3.3,3.3,3.24,3.24,63641.0
2011-07-20,3.2,3.26,3.18,3.21,142301.0
2011-07-21,3.18,3.22,3.13,3.19,68165.0
2011-07-22,3.2,3.2,3.18,3.2,55736.0
2011-07-25,3.15,3.42,3.15,3.4,104249.0
2011-07-26,3.59,3.66,3.4,3.58,185425.0
2011-07-27,3.58,3.64,3.41,3.44,103920.0
2011-07-28,3.54,3.54,3.19,3.21,109865.0
2011-07-29,3.21,3.3,3.15,3.2,128300.0
2011-08-02,3.23,3.49,3.23,3.47,144881.0
2011-08-03,3.4,3.4,3.33,3.33,42067.0
2011-08-04,3.35,3.39,3.09,3.2,76452.0
2011-08-05,3.1,3.25,3.01,3.01,79473.0
2011-08-08,3.01,3.26,2.74,3.14,282266.0
2011-08-09,3.03,3.14,2.7,3.08,414610.0
2011-08-10,3.05,3.58,3.0,3.58,263348.0
2011-08-11,3.5,3.7,3.4,3.49,75594.0
2011-08-12,3.47,3.67,3.42,3.44,34334.0
2011-08-15,3.58,3.64,3.54,3.64,32167.0
2011-08-16,3.56,3.63,3.41,3.46,108952.0
2011-08-17,3.54,3.54,3.32,3.36,52708.0
2011-08-18,3.38,3.45,3.18,3.18,57473.0
2011-08-19,3.11,3.18,3.03,3.12,74234.0
2011-08-22,3.11,3.51,3.1,3.48,193643.0
2011-08-23,3.47,3.48,3.16,3.16,125232.0
2011-08-24,3.21,3.21,3.03,3.03,85967.0
2011-08-25,3.03,3.15,3.03,3.1,111427.0
2011-08-26,3.1,3.19,2.99,3.1,206258.0
2011-08-29,3.24,3.25,2.95,2.95,53630.0
2011-08-30,3.03,3.16,3.03,3.1,36274.0
2011-08-31,3.05,3.13,3.04,3.04,23286.0
2011-09-01,3.03,3.05,2.95,3.0,560529.0
2011-09-02,3.03,3.23,3.03,3.2,475035.0
2011-09-06,3.25,3.6,3.25,3.6,341090.0
2011-09-07,3.59,3.59,3.23,3.45,126333.0
2011-09-08,3.49,3.62,3.35,3.58,241679.0
2011-09-09,3.55,3.79,3.47,3.57,188052.0
2011-09-12,3.61,3.95,3.49,3.75,204313.0
2011-09-13,3.86,3.87,3.7,3.8,86869.0
2011-09-14,3.87,3.87,3.61,3.71,70411.0
2011-09-15,3.65,3.65,3.44,3.51,308547.0
2011-09-16,3.63,4.0,3.51,4.0,161984.0
2011-09-19,4.0,4.04,3.85,3.9,83127.0
2011-09-20,3.98,4.1,3.9,4.1,301770.0
2011-09-21,4.02,4.49,4.02,4.2,196184.0
2011-09-22,4.04,4.09,3.7,3.82,388996.0
2011-09-23,3.77,3.84,3.41,3.62,217696.0
2011-09-26,3.23,3.67,3.23,3.49,238987.0
2011-09-27,3.79,3.79,3.12,3.24,181548.0
2011-09-28,3.21,3.31,3.13,3.15,392140.0
2011-09-29,3.2,3.3,2.21,3.2,389236.0
2011-09-30,3.16,3.4,2.87,3.36,96313.0
2011-10-03,3.26,3.47,3.25,3.29,71067.0
2011-10-04,3.11,3.3,2.8,3.0,152650.0
2011-10-05,3.15,3.15,2.95,3.09,97557.0
2011-10-06,3.25,3.4,3.1,3.4,77178.0
2011-10-07,3.55,3.55,3.3,3.31,84941.0
2011-10-11,3.51,3.51,3.25,3.42,45432.0
2011-10-12,3.52,3.62,3.43,3.56,46929.0
2011-10-13,3.45,3.55,3.38,3.47,42868.0
2011-10-14,3.5,3.71,3.46,3.51,41545.0
2011-10-17,3.45,3.61,3.28,3.32,108544.0
2011-10-18,3.28,3.39,3.24,3.33,93984.0
2011-10-19,3.34,3.37,3.09,3.09,86017.0
2011-10-20,3.11,3.17,2.94,3.02,83978.0
2011-10-21,3.11,3.28,3.11,3.28,62082.0
2011-10-24,3.2,3.37,3.12,3.15,90856.0
2011-10-25,3.24,3.86,3.15,3.7,124417.0
2011-10-26,3.7,3.73,3.46,3.62,82944.0
2011-10-27,3.66,3.71,3.55,3.56,60474.0
2011-10-28,3.56,3.72,3.46,3.6,44089.0
2011-10-31,3.51,3.7,3.51,3.6,48572.0
2011-11-01,3.53,3.95,3.45,3.7,115218.0
2011-11-02,3.73,3.8,3.61,3.69,573376.0
2011-11-03,3.69,3.7,3.61,3.69,48769.0
2011-11-04,3.68,3.72,3.58,3.72,70239.0
2011-11-07,3.72,3.94,3.72,3.94,69735.0
2011-11-08,3.94,3.98,3.85,3.86,26006.0
2011-11-09,3.85,3.99,3.7,3.7,51590.0
2011-11-10,3.71,3.81,3.5,3.5,54072.0
2011-11-11,3.55,3.6,3.49,3.56,42221.0
2011-11-14,3.59,3.63,3.47,3.6,19136.0
2011-11-15,3.59,3.65,3.53,3.59,32411.0
2011-11-16,3.46,3.78,3.46,3.51,44211.0
2011-11-17,3.48,3.56,3.19,3.21,104914.0
2011-11-18,3.26,3.43,3.1,3.1,86094.0
2011-11-21,3.25,3.25,3.0,3.0,118558.0
2011-11-22,3.05,3.25,3.05,3.15,86443.0
2011-11-23,3.18,3.23,3.0,3.05,39045.0
2011-11-24,3.15,3.19,3.13,3.19,18769.0
2011-11-25,3.2,3.33,3.16,3.19,25844.0
2011-11-28,3.19,3.38,3.18,3.2,199646.0
2011-11-29,3.18,3.2,3.03,3.06,50564.0
2011-11-30,3.19,3.25,3.06,3.15,96352.0
2011-12-01,3.15,3.24,3.09,3.16,268177.0
2011-12-02,3.22,3.24,3.16,3.16,56256.0
2011-12-05,3.24,3.26,3.16,3.21,297627.0
2011-12-06,3.25,3.25,3.16,3.25,57394.0
2011-12-07,3.25,3.25,3.16,3.19,43681.0
2011-12-08,3.2,3.22,3.08,3.08,84596.0
2011-12-09,3.14,3.14,3.03,3.07,105809.0
2011-12-12,3.07,3.08,2.77,2.93,172718.0
2011-12-13,3.03,3.03,2.66,2.66,121272.0
2011-12-14,2.66,2.66,2.33,2.4,293496.0
2011-12-15,2.5,2.5,2.25,2.25,234738.0
2011-12-16,2.25,2.54,2.21,2.5,388550.0
2011-12-19,2.45,2.5,2.35,2.35,67550.0
2011-12-20,2.35,2.77,2.35,2.74,145622.0
2011-12-21,2.65,2.76,2.36,2.44,102318.0
2011-12-22,2.46,2.46,2.15,2.15,288127.0
2011-12-23,2.23,2.54,2.23,2.53,142090.0
2011-12-28,2.57,2.57,2.34,2.34,49072.0
2011-12-29,2.34,2.52,2.28,2.48,29788.0
2011-12-30,2.44,2.65,2.44,2.63,133663.0
2012-01-03,2.71,2.77,2.65,2.77,66345.0
2012-01-04,2.77,2.77,2.56,2.68,71809.0
2012-01-05,2.62,2.68,2.52,2.58,83524.0
2012-01-06,2.58,2.6,2.48,2.48,53747.0
2012-01-09,2.48,2.57,2.42,2.42,52358.0
2012-01-10,2.5,2.58,2.45,2.54,653688.0
2012-01-11,2.6,2.6,2.45,2.55,91683.0
2012-01-12,2.55,2.75,2.55,2.73,244524.0
2012-01-13,2.73,2.73,2.54,2.54,54410.0
2012-01-16,2.56,2.56,2.43,2.49,49542.0
2012-01-17,2.56,2.57,2.36,2.36,59557.0
2012-01-18,2.36,2.54,2.35,2.47,91078.0
2012-01-19,2.55,2.55,2.4,2.4,75418.0
2012-01-20,2.38,2.46,2.38,2.46,21889.0
2012-01-23,2.39,2.5,2.39,2.47,51603.0
2012-01-24,2.46,2.5,2.41,2.42,46922.0
2012-01-25,2.41,2.65,2.41,2.65,297618.0
2012-01-26,2.7,2.72,2.5,2.59,175907.0
2012-01-27,2.59,2.72,2.53,2.69,148419.0
2012-01-30,2.72,2.72,2.55,2.55,133457.0
2012-01-31,2.57,2.7,2.57,2.69,60031.0
2012-02-01,2.65,2.83,2.65,2.7,96391.0
2012-02-02,2.8,2.8,2.7,2.75,70370.0
2012-02-03,2.68,2.95,2.68,2.87,143059.0
2012-02-06,2.89,2.89,2.67,2.73,63277.0
2012-02-07,2.73,2.95,2.73,2.94,119014.0
2012-02-08,2.95,2.99,2.85,2.88,134411.0
2012-02-09,2.87,2.96,2.8,2.8,82591.0
2012-02-10,2.74,3.01,2.68,3.01,117909.0
2012-02-13,3.02,3.02,2.74,2.79,85191.0
2012-02-14,2.78,2.78,2.65,2.65,54933.0
2012-02-15,2.72,2.72,2.61,2.66,1384721.0
2012-02-16,2.7,2.72,2.62,2.72,111606.0
2012-02-17,2.7,2.76,2.67,2.67,22765.0
2012-02-21,2.7,2.77,2.63,2.69,29941.0
2012-02-22,2.65,2.79,2.6,2.79,82368.0
2012-02-23,2.84,2.93,2.81,2.93,77845.0
2012-02-24,2.93,2.99,2.9,2.96,77159.0
2012-02-27,2.97,3.1,2.9,2.9,41970.0
2012-02-28,2.97,3.05,2.92,3.05,105154.0
2012-02-29,3.05,3.05,2.8,2.82,187815.0
2012-03-01,2.82,2.88,2.77,2.85,50921.0
2012-03-02,2.82,2.83,2.74,2.74,27884.0
2012-03-05,2.73,2.73,2.48,2.5,120911.0
2012-03-06,2.42,2.42,2.3,2.32,158290.0
2012-03-07,2.41,2.5,2.33,2.49,59826.0
2012-03-08,2.45,2.55,2.45,2.5,171215.0
2012-03-09,2.5,2.57,2.42,2.48,48099.0
2012-03-12,2.48,2.54,2.44,2.5,40494.0
2012-03-13,2.51,2.55,2.42,2.42,76007.0
2012-03-14,2.42,2.42,2.21,2.23,77800.0
2012-03-15,2.28,2.28,2.19,2.22,50483.0
2012-03-16,2.22,2.28,2.17,2.18,140711.0
2012-03-19,2.27,2.27,2.18,2.19,648082.0
2012-03-20,2.18,2.2,2.11,2.18,296456.0
2012-03-21,2.17,2.3,2.17,2.24,99685.0
2012-03-22,2.21,2.25,2.14,2.14,92914.0
2012-03-23,2.21,2.21,2.16,2.2,74365.0
2012-03-26,2.2,2.32,2.19,2.25,244495.0
2012-03-27,2.29,2.29,2.18,2.19,109562.0
2012-03-28,2.23,2.23,1.98,2.08,105789.0
2012-03-29,2.02,2.16,1.95,2.15,102323.0
2012-03-30,2.19,2.24,2.13,2.24,91549.0
2012-04-02,2.2,2.34,2.18,2.3,132167.0
2012-04-03,2.34,2.34,2.1,2.1,104574.0
2012-04-04,2.1,2.1,1.92,1.99,165135.0
2012-04-05,2.03,2.05,1.98,1.98,125812.0
2012-04-09,1.97,2.09,1.97,2.0,109599.0
2012-04-10,1.98,2.05,1.98,2.04,114891.0
2012-04-11,2.02,2.05,1.97,1.97,84112.0
2012-04-12,2.0,2.05,2.0,2.04,116731.0
2012-04-13,2.07,2.07,1.91,1.91,72931.0
2012-04-16,1.94,1.95,1.81,1.81,270375.0
2012-04-17,1.81,1.88,1.81,1.88,116731.0
2012-04-18,1.89,1.95,1.71,1.78,105260.0
2012-04-19,1.84,1.91,1.81,1.88,84279.0
2012-04-20,1.84,1.9,1.79,1.83,64782.0
2012-04-23,1.77,1.79,1.7,1.7,50555.0
2012-04-24,1.72,1.79,1.57,1.57,115353.0
2012-04-25,1.56,1.61,1.5,1.58,230373.0
2012-04-26,1.56,1.71,1.56,1.68,116395.0
2012-04-27,1.74,1.75,1.65,1.69,103111.0
2012-04-30,1.69,1.75,1.66,1.71,160966.0
2012-05-01,1.71,1.8,1.69,1.7,188889.0
2012-05-02,1.7,1.78,1.7,1.77,70578.0
2012-05-03,1.75,1.82,1.7,1.71,88741.0
2012-05-04,1.72,1.78,1.7,1.74,41645.0
2012-05-07,1.71,1.71,1.66,1.66,67698.0
2012-05-08,1.66,1.66,1.41,1.41,135876.0
2012-05-09,1.41,1.59,1.36,1.54,240063.0
2012-05-10,1.69,1.7,1.6,1.67,50617.0
2012-05-11,1.6,1.72,1.6,1.6,26321.0
2012-05-14,1.6,1.69,1.41,1.41,104660.0
2012-05-15,1.46,1.47,1.36,1.37,45823.0
2012-05-16,1.42,1.66,1.42,1.53,126520.0
2012-05-17,1.58,1.75,1.55,1.69,144935.0
2012-05-18,1.76,1.76,1.58,1.66,54945.0
2012-05-22,1.61,1.67,1.53,1.64,170620.0
2012-05-23,1.61,1.7,1.52,1.69,208890.0
2012-05-24,1.68,1.68,1.57,1.57,241848.0
2012-05-25,1.6,1.89,1.54,1.8,172671.0
2012-05-28,1.85,1.85,1.73,1.77,38055.0
2012-05-29,1.74,1.78,1.6,1.62,46379.0
2012-05-30,1.55,1.85,1.55,1.73,71067.0
2012-05-31,1.71,1.71,1.56,1.57,44694.0
2012-06-01,1.6,1.8,1.56,1.8,522348.0
2012-06-04,1.9,1.9,1.73,1.84,161802.0
2012-06-05,1.89,1.89,1.78,1.83,106198.0
2012-06-06,1.88,1.88,1.72,1.75,92040.0
2012-06-07,1.82,1.83,1.65,1.65,104444.0
2012-06-08,1.65,1.68,1.6,1.63,30048.0
2012-06-11,1.65,1.7,1.5,1.51,123009.0
2012-06-12,1.54,1.56,1.51,1.52,55648.0
2012-06-13,1.55,1.68,1.52,1.62,51825.0
2012-06-14,1.62,1.64,1.54,1.6,75664.0
2012-06-15,1.61,1.66,1.37,1.37,533699.0
2012-06-18,1.46,1.61,1.43,1.61,200475.0
2012-06-19,1.58,1.66,1.56,1.64,146094.0
2012-06-20,1.64,1.72,1.57,1.7,140451.0
2012-06-21,1.66,1.66,1.54,1.58,87911.0
2012-06-22,1.54,1.57,1.47,1.49,14648.0
2012-06-25,1.44,1.48,1.43,1.45,11154.0
2012-06-26,1.42,1.46,1.38,1.42,92238.0
2012-06-27,1.42,1.44,1.39,1.4,96993.0
2012-06-28,1.37,1.4,1.32,1.32,45033.0
2012-06-29,1.4,1.4,1.31,1.33,152206.0
2012-07-03,1.32,1.35,1.3,1.32,129708.0
2012-07-04,1.32,1.45,1.32,1.42,322000.0
2012-07-05,1.37,1.45,1.34,1.38,161800.0
2012-07-06,1.35,1.35,1.3,1.3,78577.0
2012-07-09,1.31,1.4,1.28,1.4,3711942.0
2012-07-10,1.4,1.41,1.33,1.33,74825.0
2012-07-11,1.33,1.35,1.2,1.24,82946.0
2012-07-12,1.24,1.31,1.23,1.26,112305.0
2012-07-13,1.27,1.28,1.2,1.21,51627.0
2012-07-16,1.23,1.34,1.23,1.25,59071.0
2012-07-17,1.26,1.26,1.22,1.23,13610.0
2012-07-18,1.23,1.23,1.18,1.18,69145.0
2012-07-19,1.19,1.24,1.19,1.22,46764.0
2012-07-20,1.23,1.26,1.22,1.23,51668.0
2012-07-23,1.23,1.23,1.2,1.2,14853.0
2012-07-24,1.2,1.21,1.2,1.21,18313.0
2012-07-25,1.24,1.32,1.24,1.27,56507.0
2012-07-26,1.29,1.29,1.25,1.28,67360.0
2012-07-27,1.28,1.33,1.28,1.3,55220.0
2012-07-30,1.3,1.3,1.23,1.23,55225.0
2012-07-31,1.25,1.25,1.25,1.25,7232.0
2012-08-01,1.22,1.29,1.22,1.29,161224.0
2012-08-02,1.25,1.28,1.23,1.24,89507.0
2012-08-03,1.25,1.25,1.24,1.25,35240.0
2012-08-07,1.3,1.33,1.27,1.29,84576.0
2012-08-08,1.3,1.3,1.25,1.27,54500.0
2012-08-09,1.28,1.28,1.23,1.25,108558.0
2012-08-10,1.24,1.27,1.18,1.2,179225.0
2012-08-13,1.21,1.21,1.18,1.19,72700.0
2012-08-14,1.19,1.38,1.18,1.32,606284.0
2012-08-15,1.32,1.36,1.29,1.35,133557.0
2012-08-16,1.35,1.4,1.35,1.38,139761.0
2012-08-17,1.38,1.41,1.35,1.35,122270.0
2012-08-20,1.38,1.42,1.37,1.4,41000.0
2012-08-21,1.42,1.6,1.42,1.59,561208.0
2012-08-22,1.6,1.76,1.57,1.76,172680.0
2012-08-23,1.7,2.03,1.7,1.93,309428.0
2012-08-24,1.94,1.95,1.85,1.88,20248.0
2012-08-27,1.9,1.95,1.89,1.89,24511.0
2012-08-28,1.91,2.05,1.81,1.85,259184.0
2012-08-29,1.86,1.86,1.76,1.84,53183.0
2012-08-30,1.83,1.84,1.74,1.79,56513.0
2012-08-31,1.79,1.87,1.76,1.85,165819.0
2012-09-04,1.87,1.89,1.8,1.83,146860.0
2012-09-05,1.85,1.85,1.75,1.8,221478.0
2012-09-06,1.83,2.09,1.81,2.09,200032.0
2012-09-07,2.17,2.25,2.14,2.25,178475.0
2012-09-10,2.24,2.24,2.08,2.08,78252.0
2012-09-11,2.09,2.18,2.09,2.1,192009.0
2012-09-12,2.11,2.15,2.0,2.07,94633.0
2012-09-13,2.02,2.12,1.98,2.1,214183.0
2012-09-14,2.1,2.16,2.02,2.04,336745.0
2012-09-17,2.08,2.13,2.0,2.03,67076.0
2012-09-18,2.01,2.18,2.01,2.16,178499.0
2012-09-19,2.17,2.44,2.16,2.38,286323.0
2012-09-20,2.38,2.47,2.33,2.47,634380.0
2012-09-21,2.46,2.46,2.31,2.31,137252.0
2012-09-24,2.28,2.34,2.13,2.22,94878.0
2012-09-25,2.24,2.3,2.09,2.12,104658.0
2012-09-26,2.13,2.13,2.01,2.09,90528.0
2012-09-27,2.14,2.27,2.14,2.25,96430.0
2012-09-28,2.24,2.25,2.15,2.2,28091.0
2012-10-01,2.22,2.22,2.12,2.16,24676.0
2012-10-02,2.16,2.16,2.07,2.08,15403.0
2012-10-03,2.08,2.15,2.08,2.14,82190.0
2012-10-04,2.19,2.29,2.15,2.25,142851.0
2012-10-05,2.21,2.25,2.12,2.16,39195.0
2012-10-09,2.14,2.14,2.03,2.04,41505.0
2012-10-10,2.0,2.09,2.0,2.07,24315.0
2012-10-11,2.05,2.08,2.02,2.03,29925.0
2012-10-12,1.96,1.97,1.86,1.89,141753.0
2012-10-15,1.85,1.88,1.75,1.81,101265.0
2012-10-16,1.82,1.95,1.8,1.94,84901.0
2012-10-17,1.91,2.01,1.82,1.82,69659.0
2012-10-18,1.87,1.91,1.86,1.87,19373.0
2012-10-19,1.83,1.99,1.8,1.98,48494.0
2012-10-22,1.92,1.96,1.92,1.95,13409.0
2012-10-23,1.89,1.89,1.8,1.83,54156.0
2012-10-24,1.88,1.89,1.78,1.78,44385.0
2012-10-25,1.89,1.89,1.8,1.83,16848.0
2012-10-26,1.89,1.89,1.83,1.84,14446.0
2012-10-29,1.84,1.89,1.8,1.84,16230.0
2012-10-30,1.88,1.93,1.87,1.9,14418.0
2012-10-31,1.96,1.98,1.8,1.96,92804.0
2012-11-01,1.95,1.97,1.91,1.95,19891.0
2012-11-02,1.92,1.92,1.81,1.82,49185.0
2012-11-05,1.85,1.89,1.8,1.83,160781.0
2012-11-06,1.85,1.98,1.85,1.92,92987.0
2012-11-07,1.91,1.97,1.89,1.97,36973.0
2012-11-08,1.93,1.98,1.93,1.98,74114.0
2012-11-09,1.97,1.98,1.95,1.98,51962.0
2012-11-12,1.98,1.98,1.94,1.96,32200.0
2012-11-13,1.96,1.98,1.92,1.92,17666.0
2012-11-14,1.9,1.91,1.85,1.9,26893.0
2012-11-15,1.9,1.9,1.84,1.85,68545.0
2012-11-16,1.85,1.86,1.7,1.7,57847.0
2012-11-19,1.77,1.8,1.72,1.76,45101.0
2012-11-20,1.76,1.79,1.75,1.76,6750.0
2012-11-21,1.72,1.85,1.72,1.85,19658.0
2012-11-22,1.85,1.85,1.77,1.77,5950.0
2012-11-23,1.83,1.83,1.81,1.81,8590.0
2012-11-26,1.8,1.8,1.77,1.77,29737.0
2012-11-27,1.74,1.78,1.74,1.74,30623.0
2012-11-28,1.74,1.75,1.64,1.64,81141.0
2012-11-29,1.69,1.74,1.67,1.67,27617.0
2012-11-30,1.64,1.65,1.55,1.57,13354.0
2012-12-03,1.59,1.6,1.55,1.55,29140.0
2012-12-04,1.62,1.62,1.46,1.5,44724.0
2012-12-05,1.5,1.5,1.4,1.44,42810.0
2012-12-06,1.48,1.51,1.43,1.43,74355.0
2012-12-07,1.44,1.45,1.35,1.44,243842.0
2012-12-10,1.43,1.44,1.38,1.42,87386.0
2012-12-11,1.41,1.48,1.41,1.48,113497.0
2012-12-12,1.48,1.53,1.46,1.51,64687.0
2012-12-13,1.51,1.53,1.44,1.44,118440.0
2012-12-14,1.45,1.53,1.43,1.5,58201.0
2012-12-17,1.49,1.54,1.46,1.5,87762.0
2012-12-18,1.51,1.59,1.48,1.54,84818.0
2012-12-19,1.5,1.57,1.48,1.51,84790.0
2012-12-20,1.5,1.52,1.49,1.51,197481.0
2012-12-21,1.49,1.58,1.37,1.37,143606.0
2012-12-24,1.41,1.44,1.37,1.43,78365.0
2012-12-27,1.48,1.55,1.43,1.54,89192.0
2012-12-28,1.54,1.58,1.52,1.58,102143.0
2012-12-31,1.59,1.7,1.58,1.7,63540.0
2013-01-02,1.7,1.7,1.63,1.7,73578.0
2013-01-03,1.68,1.7,1.65,1.66,62376.0
2013-01-04,1.66,1.69,1.6,1.65,43680.0
2013-01-07,1.61,1.7,1.58,1.69,39577.0
2013-01-08,1.7,1.7,1.68,1.7,46801.0
2013-01-09,1.68,1.7,1.66,1.69,32592.0
2013-01-10,1.7,1.78,1.68,1.78,101851.0
2013-01-11,1.78,1.83,1.75,1.82,122713.0
2013-01-14,1.8,1.82,1.78,1.8,86324.0
2013-01-15,1.81,1.9,1.8,1.88,82892.0
2013-01-16,1.88,1.95,1.85,1.85,64452.0
2013-01-17,1.85,1.89,1.81,1.83,445400.0
2013-01-18,1.8,1.83,1.73,1.77,148252.0
2013-01-21,1.8,1.8,1.76,1.77,15676.0
2013-01-22,1.79,1.8,1.77,1.77,67597.0
2013-01-23,1.75,1.76,1.7,1.73,18869.0
2013-01-24,1.67,1.7,1.6,1.64,47677.0
2013-01-25,1.61,1.63,1.58,1.62,51282.0
2013-01-28,1.6,1.62,1.57,1.6,44824.0
2013-01-29,1.62,1.62,1.58,1.6,59230.0
2013-01-30,1.62,1.62,1.6,1.61,60159.0
2013-01-31,1.6,1.61,1.58,1.58,48456.0
2013-02-01,1.58,1.75,1.57,1.71,77822.0
2013-02-04,1.73,1.74,1.66,1.66,30200.0
2013-02-05,1.66,1.66,1.56,1.59,154100.0
2013-02-06,1.59,1.62,1.51,1.62,42802.0
2013-02-07,1.61,1.65,1.58,1.58,22503.0
2013-02-08,1.58,1.6,1.52,1.54,23910.0
2013-02-11,1.5,1.5,1.4,1.42,74043.0
2013-02-12,1.42,1.425,1.34,1.34,83907.0
2013-02-13,1.36,1.36,1.33,1.33,83411.0
2013-02-14,1.34,1.38,1.34,1.37,12225.0
2013-02-15,1.36,1.39,1.2,1.22,230455.0
2013-02-19,1.2,1.24,1.18,1.22,50755.0
2013-02-20,1.21,1.26,1.14,1.2,108462.0
2013-02-21,1.18,1.34,1.15,1.29,140914.0
2013-02-22,1.3,1.31,1.22,1.23,64067.0
2013-02-25,1.28,1.4,1.27,1.38,94066.0
2013-02-26,1.37,1.42,1.32,1.37,107399.0
2013-02-27,1.35,1.37,1.32,1.32,35056.0
2013-02-28,1.3,1.31,1.19,1.22,117773.0
2013-03-01,1.21,1.25,1.18,1.18,31070.0
2013-03-04,1.19,1.19,1.06,1.11,63054.0
2013-03-05,1.11,1.11,1.1,1.1,24547.0
2013-03-06,1.1,1.4,1.08,1.38,144187.0
2013-03-07,1.35,1.4,1.29,1.38,49079.0
2013-03-08,1.325,1.4,1.3,1.35,86266.0
2013-03-11,1.4,1.53,1.36,1.48,441211.0
2013-03-12,1.56,1.56,1.49,1.49,89204.0
2013-03-13,1.46,1.54,1.46,1.54,92092.0
2013-03-14,1.53,1.59,1.5,1.51,215847.0
2013-03-15,1.54,1.64,1.5,1.53,359190.0
2013-03-18,1.54,1.55,1.36,1.43,126245.0
2013-03-19,1.4,1.45,1.37,1.37,39316.0
2013-03-20,1.35,1.4,1.34,1.4,33563.0
2013-03-21,1.4,1.45,1.38,1.38,129499.0
2013-03-22,1.39,1.4,1.32,1.34,12611.0
2013-03-25,1.34,1.37,1.31,1.35,41890.0
2013-03-26,1.35,1.4,1.35,1.37,19434.0
2013-03-27,1.35,1.53,1.35,1.49,65525.0
2013-03-28,1.5,1.52,1.46,1.5,190262.0
2013-04-01,1.49,1.49,1.38,1.38,23848.0
2013-04-02,1.37,1.38,1.32,1.36,12800.0
2013-04-03,1.4,1.4,1.17,1.24,125104.0
2013-04-04,1.26,1.29,1.21,1.21,44702.0
2013-04-05,1.23,1.3,1.22,1.3,48674.0
2013-04-08,1.35,1.35,1.26,1.29,11292.0
2013-04-09,1.32,1.4,1.27,1.33,59250.0
2013-04-10,1.33,1.35,1.28,1.28,43075.0
2013-04-11,1.29,1.29,1.21,1.25,87000.0
2013-04-12,1.21,1.23,1.06,1.12,192179.0
2013-04-15,1.07,1.13,0.95,0.95,83193.0
2013-04-16,1.05,1.05,0.87,0.94,126130.0
2013-04-17,0.92,0.99,0.81,0.89,217334.0
2013-04-18,0.89,0.96,0.86,0.88,120096.0
2013-04-19,0.88,0.9,0.81,0.86,139313.0
2013-04-22,0.87,0.89,0.83,0.85,74966.0
2013-04-23,0.85,0.87,0.81,0.81,125521.0
2013-04-24,0.82,0.82,0.78,0.78,170646.0
2013-04-25,0.8,0.8,0.67,0.72,1070934.0
2013-04-26,0.74,0.8,0.7,0.74,3498464.0
2013-04-29,0.75,0.8,0.72,0.74,860713.0
2013-04-30,0.74,0.74,0.71,0.71,320384.0
2013-05-01,0.71,0.71,0.64,0.68,298859.0
2013-05-02,0.7,0.7,0.68,0.7,596061.0
2013-05-03,0.7,0.71,0.68,0.68,127206.0
2013-05-06,0.69,0.76,0.69,0.75,672412.0
2013-05-07,0.72,0.74,0.7,0.73,273174.0
2013-05-08,0.76,0.83,0.75,0.82,265303.0
2013-05-09,0.82,0.86,0.77,0.77,286468.0
2013-05-10,0.77,0.77,0.73,0.74,216391.0
2013-05-13,0.75,0.75,0.71,0.72,52465.0
2013-05-14,0.72,0.77,0.71,0.75,156903.0
2013-05-15,0.74,0.74,0.63,0.67,283889.0
2013-05-16,0.67,0.72,0.65,0.68,127288.0
2013-05-17,0.68,0.68,0.61,0.61,148905.0
2013-05-21,0.63,0.68,0.6,0.66,146726.0
2013-05-22,0.69,0.69,0.65,0.66,75537.0
2013-05-23,0.66,0.67,0.62,0.66,92200.0
2013-05-24,0.65,0.65,0.62,0.65,49378.0
2013-05-27,0.63,0.65,0.63,0.65,21370.0
2013-05-28,0.63,0.66,0.62,0.64,89899.0
2013-05-29,0.63,0.66,0.63,0.65,81030.0
2013-05-30,0.65,0.71,0.65,0.7,422039.0
2013-05-31,0.68,0.7,0.65,0.7,163166.0
2013-06-03,0.68,0.7,0.64,0.68,206847.0
2013-06-04,0.67,0.67,0.62,0.63,101097.0
2013-06-05,0.65,0.65,0.6,0.61,145475.0
2013-06-06,0.6,0.63,0.58,0.61,425599.0
2013-06-07,0.61,0.62,0.57,0.58,148165.0
2013-06-10,0.6,0.6,0.53,0.54,102731.0
2013-06-11,0.54,0.54,0.495,0.495,140778.0
2013-06-12,0.5,0.58,0.5,0.51,229435.0
2013-06-13,0.53,0.53,0.465,0.47,121158.0
2013-06-14,0.48,0.495,0.47,0.475,104195.0
2013-06-17,0.48,0.48,0.4,0.415,408750.0
2013-06-18,0.42,0.435,0.4,0.43,103015.0
2013-06-19,0.435,0.435,0.41,0.415,111993.0
2013-06-20,0.405,0.44,0.37,0.4,634366.0
2013-06-21,0.4,0.4,0.345,0.345,1446256.0
2013-06-24,0.355,0.355,0.32,0.35,773974.0
2013-06-25,0.35,0.4,0.35,0.4,639400.0
2013-06-26,0.38,0.4,0.37,0.385,115593.0
2013-06-27,0.4,0.41,0.38,0.385,145193.0
2013-06-28,0.39,0.44,0.38,0.42,254611.0
2013-07-02,0.42,0.425,0.385,0.395,121600.0
2013-07-03,0.395,0.4,0.38,0.385,96200.0
2013-07-04,0.385,0.4,0.36,0.38,185100.0
2013-07-05,0.365,0.365,0.36,0.36,77316.0
2013-07-08,0.375,0.375,0.345,0.355,128200.0
2013-07-09,0.36,0.375,0.35,0.355,235340.0
2013-07-10,0.36,0.36,0.34,0.345,68370.0
2013-07-11,0.355,0.37,0.35,0.36,230512.0
2013-07-12,0.36,0.365,0.355,0.355,73207.0
2013-07-15,0.365,0.395,0.35,0.38,242325.0
2013-07-16,0.39,0.44,0.38,0.415,313448.0
2013-07-17,0.43,0.47,0.41,0.41,628863.0
2013-07-18,0.43,0.45,0.42,0.44,165308.0
2013-07-19,0.455,0.485,0.45,0.48,203939.0
2013-07-22,0.51,0.61,0.51,0.6,456879.0
2013-07-23,0.58,0.61,0.53,0.61,235637.0
2013-07-24,0.6,0.6,0.485,0.49,218510.0
2013-07-25,0.51,0.52,0.485,0.5,321334.0
2013-07-26,0.485,0.49,0.44,0.455,238268.0
2013-07-29,0.45,0.46,0.415,0.45,352925.0
2013-07-30,0.445,0.465,0.435,0.44,78056.0
2013-07-31,0.44,0.445,0.435,0.445,64283.0
2013-08-01,0.45,0.46,0.415,0.415,80345.0
2013-08-02,0.42,0.44,0.4,0.415,76587.0
2013-08-06,0.38,0.39,0.365,0.38,137655.0
2013-08-07,0.38,0.38,0.365,0.37,156975.0
2013-08-08,0.38,0.4,0.37,0.38,401292.0
2013-08-09,0.375,0.39,0.37,0.37,337900.0
2013-08-12,0.38,0.4,0.375,0.375,309973.0
2013-08-13,0.38,0.38,0.37,0.375,80600.0
2013-08-14,0.37,0.4,0.37,0.4,702286.0
2013-08-15,0.41,0.46,0.4,0.45,431872.0
2013-08-16,0.45,0.485,0.43,0.47,425316.0
2013-08-19,0.49,0.49,0.43,0.43,153456.0
2013-08-20,0.435,0.48,0.435,0.47,154976.0
2013-08-21,0.47,0.47,0.45,0.45,79999.0
2013-08-22,0.47,0.53,0.47,0.52,327012.0
2013-08-23,0.53,0.59,0.51,0.56,613367.0
2013-08-26,0.56,0.65,0.56,0.62,444045.0
2013-08-27,0.65,0.66,0.54,0.54,408995.0
2013-08-28,0.57,0.64,0.57,0.61,232196.0
2013-08-29,0.62,0.63,0.56,0.57,200059.0
2013-08-30,0.57,0.58,0.54,0.58,46650.0
2013-09-03,0.59,0.6,0.55,0.55,115114.0
2013-09-04,0.53,0.54,0.5,0.51,76797.0
2013-09-05,0.51,0.51,0.475,0.48,174895.0
2013-09-06,0.49,0.51,0.49,0.49,135055.0
2013-09-09,0.5,0.5,0.47,0.475,220652.0
2013-09-10,0.47,0.47,0.44,0.45,169792.0
2013-09-11,0.45,0.46,0.44,0.455,313064.0
2013-09-12,0.445,0.445,0.43,0.435,77240.0
2013-09-13,0.43,0.43,0.42,0.425,266140.0
2013-09-16,0.42,0.435,0.41,0.41,97031.0
2013-09-17,0.415,0.42,0.41,0.415,251271.0
2013-09-18,0.42,0.46,0.415,0.45,500994.0
2013-09-19,0.475,0.475,0.45,0.45,165450.0
2013-09-20,0.45,0.45,0.415,0.42,267573.0
2013-09-23,0.43,0.43,0.405,0.405,162067.0
2013-09-24,0.41,0.41,0.395,0.4,54200.0
2013-09-25,0.4,0.445,0.4,0.44,371659.0
2013-09-26,0.415,0.42,0.4,0.42,133711.0
2013-09-27,0.42,0.42,0.41,0.42,70348.0
2013-09-30,0.4,0.41,0.395,0.405,187974.0
2013-10-01,0.4,0.4,0.38,0.38,102359.0
2013-10-02,0.39,0.395,0.385,0.385,113478.0
2013-10-03,0.39,0.39,0.38,0.385,127269.0
2013-10-04,0.38,0.39,0.365,0.37,94895.0
2013-10-07,0.38,0.38,0.37,0.37,57143.0
2013-10-08,0.37,0.37,0.345,0.35,495701.0
2013-10-09,0.345,0.37,0.34,0.36,273784.0
2013-10-10,0.365,0.37,0.355,0.355,99732.0
2013-10-11,0.355,0.355,0.34,0.34,577145.0
2013-10-15,0.34,0.355,0.33,0.355,415140.0
2013-10-16,0.36,0.37,0.35,0.35,18637.0
2013-10-17,0.37,0.4,0.37,0.385,46292.0
2013-10-18,0.4,0.4,0.365,0.365,42906.0
2013-10-21,0.38,0.415,0.38,0.415,524952.0
2013-10-22,0.41,0.45,0.41,0.45,406825.0
2013-10-23,0.45,0.465,0.43,0.435,168148.0
2013-10-24,0.45,0.48,0.45,0.46,366399.0
2013-10-25,0.45,0.47,0.45,0.47,64433.0
2013-10-28,0.48,0.57,0.48,0.56,1176520.0
2013-10-29,0.55,0.56,0.5,0.53,204394.0
2013-10-30,0.53,0.53,0.48,0.51,368012.0
2013-10-31,0.52,0.52,0.5,0.52,317570.0
2013-11-01,0.51,0.58,0.5,0.56,659943.0
2013-11-04,0.59,0.61,0.57,0.57,292714.0
2013-11-05,0.58,0.58,0.54,0.55,27128.0
2013-11-06,0.57,0.57,0.55,0.55,117700.0
2013-11-07,0.56,0.56,0.55,0.56,46237.0
2013-11-08,0.55,0.55,0.5,0.51,182500.0
2013-11-11,0.51,0.52,0.49,0.52,21100.0
2013-11-12,0.52,0.52,0.5,0.5,96035.0
2013-11-13,0.52,0.54,0.52,0.52,65960.0
2013-11-14,0.52,0.53,0.52,0.52,49962.0
2013-11-15,0.52,0.59,0.52,0.59,67000.0
2013-11-18,0.58,0.58,0.52,0.55,112837.0
2013-11-19,0.55,0.58,0.55,0.55,69274.0
2013-11-20,0.54,0.56,0.52,0.54,169336.0
2013-11-21,0.55,0.56,0.54,0.56,63470.0
2013-11-22,0.56,0.56,0.54,0.54,179237.0
2013-11-25,0.54,0.54,0.475,0.485,109900.0
2013-11-26,0.48,0.485,0.46,0.46,31125.0
2013-11-27,0.44,0.46,0.44,0.45,101387.0
2013-11-28,0.45,0.45,0.435,0.44,12005.0
2013-11-29,0.44,0.46,0.43,0.45,51323.0
2013-12-02,0.46,0.465,0.425,0.43,65020.0
2013-12-03,0.43,0.47,0.43,0.47,74712.0
2013-12-04,0.47,0.475,0.46,0.475,39202.0
2013-12-05,0.46,0.475,0.46,0.46,25000.0
2013-12-06,0.47,0.475,0.45,0.455,37262.0
2013-12-09,0.46,0.46,0.43,0.43,22930.0
2013-12-10,0.46,0.475,0.42,0.43,102824.0
2013-12-11,0.43,0.44,0.385,0.415,412784.0
2013-12-12,0.415,0.415,0.4,0.41,103617.0
2013-12-13,0.415,0.415,0.395,0.41,76255.0
2013-12-16,0.41,0.445,0.405,0.43,89056.0
2013-12-17,0.425,0.46,0.42,0.46,61200.0
2013-12-18,0.46,0.49,0.455,0.48,40600.0
2013-12-19,0.455,0.54,0.45,0.5,105425.0
2013-12-20,0.495,0.54,0.49,0.54,71850.0
2013-12-23,0.53,0.53,0.48,0.48,48864.0
2013-12-24,0.5,0.5,0.48,0.5,5892.0
2013-12-27,0.49,0.53,0.49,0.53,12700.0
2013-12-30,0.53,0.53,0.51,0.53,21800.0
2013-12-31,0.5,0.54,0.5,0.54,140462.0
2014-01-02,0.53,0.53,0.47,0.5,69500.0
2014-01-03,0.51,0.51,0.5,0.5,11500.0
2014-01-06,0.52,0.54,0.51,0.53,44791.0
2014-01-07,0.53,0.53,0.48,0.485,95818.0
2014-01-08,0.485,0.49,0.475,0.49,77900.0
2014-01-09,0.495,0.51,0.495,0.51,41500.0
2014-01-10,0.52,0.53,0.5,0.52,61600.0
2014-01-13,0.5,0.57,0.495,0.57,198445.0
2014-01-14,0.56,0.56,0.54,0.56,71610.0
2014-01-15,0.52,0.56,0.52,0.55,42875.0
2014-01-16,0.55,0.57,0.54,0.57,47872.0
2014-01-17,0.56,0.63,0.55,0.61,146850.0
2014-01-20,0.62,0.65,0.6,0.65,159500.0
2014-01-21,0.63,0.69,0.62,0.65,395517.0
2014-01-22,0.67,0.67,0.59,0.59,308790.0
2014-01-23,0.63,0.66,0.625,0.65,279382.0
2014-01-24,0.66,0.66,0.61,0.62,186425.0
2014-01-27,0.65,0.65,0.61,0.61,249031.0
2014-01-28,0.63,0.64,0.61,0.64,38612.0
2014-01-29,0.65,0.66,0.62,0.66,225276.0
2014-01-30,0.65,0.72,0.64,0.69,264904.0
2014-01-31,0.71,0.72,0.68,0.7,190920.0
2014-02-03,0.69,0.72,0.68,0.68,154766.0
2014-02-04,0.68,0.69,0.66,0.69,51750.0
2014-02-05,0.7,0.7,0.67,0.67,69425.0
2014-02-06,0.67,0.67,0.67,0.67,0.0
2014-02-07,0.7,0.7,0.66,0.7,84800.0
2014-02-10,0.72,0.76,0.69,0.71,293478.0
2014-02-11,0.71,0.71,0.66,0.66,390484.0
2014-02-12,0.68,0.68,0.63,0.63,139100.0
2014-02-13,0.63,0.65,0.63,0.65,134574.0
2014-02-14,0.67,0.68,0.63,0.65,195899.0
2014-02-18,0.65,0.67,0.64,0.65,307106.0
2014-02-19,0.66,0.66,0.62,0.62,154894.0
2014-02-20,0.61,0.65,0.6,0.64,555770.0
2014-02-21,0.64,0.65,0.62,0.63,88208.0
2014-02-24,0.63,0.64,0.61,0.61,46660.0
2014-02-25,0.62,0.65,0.62,0.63,314962.0
2014-02-26,0.64,0.64,0.64,0.64,59880.0
2014-02-27,0.64,0.65,0.59,0.59,208241.0
2014-02-28,0.59,0.61,0.54,0.58,485725.0
2014-03-03,0.58,0.61,0.57,0.58,291518.0
2014-03-04,0.57,0.57,0.55,0.56,172913.0
2014-03-05,0.57,0.59,0.55,0.57,480625.0
2014-03-06,0.57,0.65,0.57,0.63,576165.0
2014-03-07,0.65,0.65,0.62,0.635,104800.0
2014-03-10,0.63,0.65,0.6,0.62,139750.0
2014-03-11,0.61,0.62,0.59,0.6,148150.0
2014-03-12,0.615,0.63,0.615,0.63,329650.0
2014-03-13,0.64,0.67,0.63,0.67,142500.0
2014-03-14,0.66,0.67,0.66,0.67,56950.0
2014-03-17,0.68,0.69,0.62,0.66,274752.0
2014-03-18,0.62,0.65,0.6,0.65,90605.0
2014-03-19,0.65,0.65,0.62,0.62,125100.0
2014-03-20,0.62,0.64,0.61,0.64,53414.0
2014-03-21,0.64,0.67,0.62,0.67,124886.0
2014-03-24,0.67,0.67,0.63,0.63,442993.0
2014-03-25,0.65,0.66,0.63,0.63,318832.0
2014-03-26,0.63,0.63,0.52,0.53,394718.0
2014-03-27,0.55,0.58,0.55,0.58,66280.0
2014-03-28,0.58,0.58,0.54,0.56,58580.0
2014-03-31,0.56,0.56,0.54,0.55,103825.0
2014-04-01,0.55,0.56,0.54,0.55,26601.0
2014-04-02,0.55,0.58,0.55,0.58,52150.0
2014-04-03,0.56,0.58,0.54,0.58,636.0
2014-04-04,0.55,0.58,0.55,0.57,98372.0
2014-04-07,0.57,0.57,0.55,0.57,10000.0
2014-04-08,0.56,0.57,0.55,0.56,6497.0
2014-04-09,0.54,0.58,0.54,0.58,127200.0
2014-04-10,0.58,0.6,0.58,0.6,346825.0
2014-04-11,0.6,0.6,0.58,0.59,136485.0
2014-04-14,0.57,0.6,0.56,0.6,45521.0
2014-04-15,0.54,0.54,0.48,0.52,1007476.0
2014-04-16,0.54,0.54,0.51,0.53,78650.0
2014-04-17,0.53,0.53,0.48,0.49,323890.0
2014-04-21,0.49,0.49,0.46,0.48,247781.0
2014-04-22,0.48,0.49,0.46,0.49,86320.0
2014-04-23,0.5,0.5,0.49,0.495,162375.0
2014-04-24,0.49,0.51,0.48,0.51,431383.0
2014-04-25,0.51,0.53,0.51,0.52,125008.0
2014-04-28,0.53,0.54,0.52,0.53,39700.0
2014-04-29,0.53,0.56,0.52,0.56,142050.0
2014-04-30,0.54,0.6,0.54,0.6,54350.0
2014-05-01,0.58,0.61,0.58,0.61,457700.0
2014-05-02,0.6,0.64,0.6,0.63,260487.0
2014-05-05,0.62,0.63,0.61,0.62,103610.0
2014-05-06,0.61,0.67,0.6,0.65,175951.0
2014-05-07,0.62,0.65,0.6,0.63,39265.0
2014-05-08,0.6,0.64,0.58,0.64,167400.0
2014-05-09,0.61,0.63,0.6,0.62,64500.0
2014-05-12,0.63,0.64,0.62,0.63,100000.0
2014-05-13,0.62,0.63,0.61,0.63,59400.0
2014-05-14,0.61,0.64,0.61,0.64,37800.0
2014-05-15,0.64,0.64,0.62,0.64,33460.0
2014-05-16,0.64,0.64,0.6,0.6,2666.0
2014-05-20,0.6,0.64,0.6,0.64,81821.0
2014-05-21,0.64,0.64,0.62,0.64,12900.0
2014-05-22,0.63,0.64,0.62,0.64,71500.0
2014-05-23,0.63,0.66,0.63,0.66,92115.0
2014-05-26,0.66,0.66,0.64,0.64,19100.0
2014-05-27,0.64,0.64,0.6,0.6,45300.0
2014-05-28,0.59,0.62,0.59,0.62,49921.0
2014-05-29,0.6,0.6,0.59,0.6,91000.0
2014-05-30,0.6,0.6,0.58,0.58,177775.0
2014-06-02,0.59,0.59,0.58,0.58,14000.0
2014-06-03,0.58,0.6,0.58,0.6,53651.0
2014-06-04,0.6,0.78,0.6,0.69,629594.0
2014-06-05,0.69,0.69,0.66,0.69,61970.0
2014-06-06,0.67,0.67,0.65,0.67,25250.0
2014-06-09,0.68,0.72,0.68,0.69,76980.0
2014-06-10,0.68,0.69,0.65,0.67,907898.0
2014-06-11,0.67,0.7,0.67,0.7,60223.0
2014-06-12,0.7,0.7,0.68,0.7,49600.0
2014-06-13,0.68,0.69,0.66,0.68,42120.0
2014-06-16,0.69,0.7,0.68,0.69,7500.0
2014-06-17,0.68,0.76,0.68,0.75,372090.0
2014-06-18,0.75,0.76,0.71,0.74,126314.0
2014-06-19,0.76,0.85,0.76,0.84,343909.0
2014-06-20,0.85,0.9,0.85,0.85,623938.0
2014-06-23,0.86,0.88,0.85,0.87,132985.0
2014-06-24,0.87,0.87,0.76,0.76,147422.0
2014-06-25,0.8,0.82,0.77,0.8,204400.0
2014-06-26,0.81,0.82,0.77,0.8,97025.0
2014-06-27,0.81,0.88,0.81,0.85,74300.0
2014-06-30,0.85,0.87,0.84,0.87,103676.0
2014-07-02,0.87,0.87,0.84,0.85,128029.0
2014-07-03,0.85,0.85,0.82,0.84,47425.0
2014-07-04,0.83,0.83,0.79,0.81,71656.0
2014-07-07,0.81,0.83,0.78,0.78,113562.0
2014-07-08,0.8,0.85,0.8,0.85,62759.0
2014-07-09,0.85,0.9,0.84,0.9,163221.0
2014-07-10,0.9,0.92,0.86,0.86,98454.0
2014-07-11,0.89,0.93,0.89,0.9,111910.0
2014-07-14,0.89,0.89,0.87,0.89,47695.0
2014-07-15,0.89,0.89,0.84,0.84,204050.0
2014-07-16,0.84,0.89,0.84,0.88,26475.0
2014-07-17,0.86,0.91,0.84,0.9,87650.0
2014-07-18,0.9,0.9,0.85,0.86,159199.0
2014-07-21,0.89,0.9,0.85,0.9,101292.0
2014-07-22,0.87,0.87,0.85,0.85,95984.0
2014-07-23,0.85,0.87,0.85,0.85,56010.0
2014-07-24,0.85,0.85,0.85,0.85,65800.0
2014-07-25,0.85,0.87,0.85,0.85,34240.0
2014-07-28,0.86,0.87,0.85,0.87,17384.0
2014-07-29,0.86,0.88,0.86,0.88,12522.0
2014-07-30,0.87,0.88,0.87,0.87,26569.0
2014-07-31,0.86,0.86,0.83,0.83,153200.0
2014-08-01,0.85,0.85,0.77,0.8,219555.0
2014-08-05,0.82,0.83,0.79,0.8,135155.0
2014-08-06,0.81,0.85,0.81,0.85,33600.0
2014-08-07,0.83,0.83,0.83,0.83,500.0
2014-08-08,0.83,0.83,0.83,0.83,9662.0
2014-08-11,0.84,0.84,0.83,0.84,11930.0
2014-08-12,0.84,0.89,0.84,0.87,27747.0
2014-08-13,0.89,0.89,0.85,0.85,8792.0
2014-08-14,0.87,0.88,0.84,0.88,76210.0
2014-08-15,0.85,0.88,0.85,0.87,16365.0
2014-08-18,0.85,0.87,0.85,0.87,3900.0
2014-08-19,0.87,0.87,0.85,0.85,51100.0
2014-08-20,0.85,0.89,0.84,0.89,73350.0
2014-08-21,0.87,0.89,0.85,0.88,53000.0
2014-08-22,0.89,0.89,0.86,0.89,26461.0
2014-08-25,0.89,0.89,0.86,0.87,31740.0
2014-08-26,0.87,0.87,0.86,0.86,4000.0
2014-08-27,0.88,0.93,0.88,0.92,172498.0
2014-08-28,0.93,0.97,0.93,0.97,179605.0
2014-08-29,0.95,1.08,0.93,1.07,2571811.0
2014-09-02,1.0,1.03,1.0,1.0,445334.0
2014-09-03,1.0,1.05,0.98,1.05,1140525.0
2014-09-04,1.04,1.04,0.96,0.96,412550.0
2014-09-05,0.98,1.02,0.96,1.01,417371.0
2014-09-08,1.0,1.02,0.99,1.01,513281.0
2014-09-09,1.01,1.01,0.93,0.97,843387.0
2014-09-10,0.94,0.97,0.93,0.93,686317.0
2014-09-11,0.95,0.95,0.9,0.9,364935.0
2014-09-12,0.91,0.91,0.88,0.88,190620.0
2014-09-15,0.89,0.89,0.86,0.87,206502.0
2014-09-16,0.88,0.88,0.85,0.85,145180.0
2014-09-17,0.86,0.86,0.84,0.84,162200.0
2014-09-18,0.84,0.84,0.82,0.82,75075.0
2014-09-19,0.81,0.82,0.77,0.78,99195.0
2014-09-22,0.75,0.77,0.74,0.75,89932.0
2014-09-23,0.74,0.77,0.71,0.76,214490.0
2014-09-24,0.74,0.76,0.72,0.74,91400.0
2014-09-25,0.72,0.72,0.68,0.7,219795.0
2014-09-26,0.73,0.73,0.68,0.68,202020.0
2014-09-29,0.67,0.67,0.64,0.65,152516.0
2014-09-30,0.66,0.69,0.64,0.69,855564.0
2014-10-01,0.69,0.73,0.69,0.7,43525.0
2014-10-02,0.71,0.73,0.69,0.73,88500.0
2014-10-03,0.72,0.72,0.68,0.69,78650.0
2014-10-06,0.7,0.73,0.68,0.7,33230.0
2014-10-07,0.7,0.72,0.63,0.65,166962.0
2014-10-08,0.64,0.7,0.63,0.7,81494.0
2014-10-09,0.7,0.7,0.66,0.68,97000.0
2014-10-10,0.65,0.67,0.65,0.65,26650.0
2014-10-14,0.65,0.68,0.65,0.68,43260.0
2014-10-15,0.63,0.69,0.63,0.68,84340.0
2014-10-16,0.69,0.75,0.67,0.75,213799.0
2014-10-17,0.72,0.74,0.71,0.72,53068.0
2014-10-20,0.75,0.75,0.68,0.7,111193.0
2014-10-21,0.72,0.72,0.71,0.72,8600.0
2014-10-22,0.7,0.74,0.7,0.74,106820.0
2014-10-23,0.73,0.73,0.67,0.67,39816.0
2014-10-24,0.68,0.68,0.65,0.66,161894.0
2014-10-27,0.66,0.66,0.64,0.65,155880.0
2014-10-28,0.65,0.66,0.63,0.66,26870.0
2014-10-29,0.64,0.64,0.61,0.62,364550.0
2014-10-30,0.59,0.6,0.5,0.54,120302.0
2014-10-31,0.52,0.52,0.45,0.48,222670.0
2014-11-03,0.495,0.495,0.38,0.38,849558.0
2014-11-04,0.405,0.415,0.37,0.405,485010.0
2014-11-05,0.4,0.4,0.37,0.39,264335.0
2014-11-06,0.39,0.41,0.38,0.395,239845.0
2014-11-07,0.395,0.405,0.395,0.4,390870.0
2014-11-10,0.42,0.45,0.37,0.4,214365.0
2014-11-11,0.4,0.425,0.395,0.41,415760.0
2014-11-12,0.415,0.445,0.405,0.445,91420.0
2014-11-13,0.445,0.45,0.435,0.44,122600.0
2014-11-14,0.44,0.5,0.425,0.5,140173.0
2014-11-17,0.495,0.5,0.48,0.48,55800.0
2014-11-18,0.5,0.53,0.5,0.53,158500.0
2014-11-19,0.53,0.55,0.5,0.55,193800.0
2014-11-20,0.53,0.54,0.51,0.52,56391.0
2014-11-21,0.53,0.55,0.52,0.52,42700.0
2014-11-24,0.52,0.52,0.46,0.47,91735.0
2014-11-25,0.48,0.49,0.465,0.49,24276.0
2014-11-26,0.48,0.48,0.46,0.47,54550.0
2014-11-27,0.46,0.47,0.46,0.47,23300.0
2014-11-28,0.46,0.46,0.45,0.45,22102.0
2014-12-01,0.45,0.49,0.45,0.475,59750.0
2014-12-02,0.48,0.49,0.46,0.48,82610.0
2014-12-03,0.495,0.5,0.495,0.5,56800.0
2014-12-04,0.5,0.52,0.48,0.52,64377.0
2014-12-05,0.495,0.51,0.495,0.5,55400.0
2014-12-08,0.5,0.53,0.5,0.53,80300.0
2014-12-09,0.53,0.56,0.5,0.5,75138.0
2014-12-10,0.52,0.52,0.5,0.5,75700.0
2014-12-11,0.51,0.51,0.5,0.5,10625.0
2014-12-12,0.51,0.51,0.5,0.5,13000.0
2014-12-15,0.51,0.54,0.51,0.51,107600.0
2014-12-16,0.51,0.54,0.5,0.51,135855.0
2014-12-17,0.54,0.57,0.53,0.54,55700.0
2014-12-18,0.54,0.56,0.51,0.54,155550.0
2014-12-19,0.54,0.55,0.51,0.54,45986.0
2014-12-22,0.51,0.51,0.51,0.51,2600.0
2014-12-23,0.52,0.53,0.49,0.53,30725.0
2014-12-24,0.53,0.53,0.53,0.53,0.0
2014-12-29,0.5,0.51,0.5,0.5,40100.0
2014-12-30,0.51,0.54,0.51,0.52,38884.0
2014-12-31,0.51,0.51,0.5,0.5,39900.0
2015-01-02,0.5,0.52,0.5,0.52,5500.0
2015-01-05,0.54,0.54,0.5,0.5,131900.0
2015-01-06,0.58,0.58,0.5,0.51,95230.0
2015-01-07,0.52,0.52,0.49,0.49,14980.0
2015-01-08,0.51,0.51,0.5,0.5,8500.0
2015-01-09,0.49,0.5,0.48,0.48,59262.0
2015-01-12,0.475,0.49,0.46,0.475,191845.0
2015-01-13,0.485,0.495,0.46,0.46,166330.0
2015-01-14,0.46,0.465,0.43,0.45,61537.0
2015-01-15,0.475,0.475,0.405,0.41,304800.0
2015-01-16,0.42,0.45,0.42,0.44,262800.0
2015-01-19,0.44,0.46,0.44,0.46,28675.0
2015-01-20,0.45,0.45,0.435,0.44,636046.0
2015-01-21,0.44,0.455,0.41,0.425,259283.0
2015-01-22,0.43,0.48,0.42,0.48,166076.0
2015-01-23,0.48,0.48,0.45,0.45,24300.0
2015-01-26,0.45,0.45,0.42,0.42,82021.0
2015-01-27,0.445,0.47,0.445,0.47,56916.0
2015-01-28,0.475,0.5,0.46,0.5,117805.0
2015-01-29,0.49,0.49,0.47,0.48,235661.0
2015-01-30,0.49,0.56,0.49,0.56,201347.0
2015-02-02,0.56,0.57,0.52,0.56,25675.0
2015-02-03,0.56,0.56,0.53,0.53,24400.0
2015-02-04,0.56,0.62,0.55,0.6,144460.0
2015-02-05,0.6,0.6,0.56,0.58,2300.0
2015-02-06,0.59,0.59,0.54,0.55,43900.0
2015-02-09,0.57,0.61,0.55,0.59,57000.0
2015-02-10,0.56,0.56,0.54,0.55,102675.0
2015-02-11,0.56,0.56,0.55,0.55,34262.0
2015-02-12,0.55,0.55,0.54,0.55,66400.0
2015-02-13,0.56,0.58,0.55,0.58,69400.0
2015-02-17,0.6,0.6,0.55,0.57,173551.0
2015-02-18,0.56,0.56,0.55,0.55,80499.0
2015-02-19,0.58,0.6,0.57,0.58,171281.0
2015-02-20,0.6,0.6,0.57,0.58,17877.0
2015-02-23,0.57,0.58,0.56,0.58,40772.0
2015-02-24,0.56,0.59,0.56,0.58,39027.0
2015-02-25,0.59,0.59,0.56,0.56,208500.0
2015-02-26,0.58,0.58,0.54,0.54,107500.0
2015-02-27,0.53,0.55,0.53,0.53,164440.0
2015-03-02,0.53,0.57,0.53,0.54,104737.0
2015-03-03,0.55,0.55,0.53,0.55,37000.0
2015-03-04,0.55,0.57,0.55,0.57,28980.0
2015-03-05,0.56,0.59,0.56,0.59,43279.0
2015-03-06,0.57,0.58,0.55,0.56,396866.0
2015-03-09,0.55,0.55,0.51,0.52,195575.0
2015-03-10,0.52,0.54,0.49,0.49,196600.0
2015-03-11,0.485,0.485,0.455,0.48,156644.0
2015-03-12,0.48,0.485,0.46,0.46,77000.0
2015-03-13,0.465,0.465,0.46,0.46,12500.0
2015-03-16,0.485,0.485,0.43,0.435,61137.0
2015-03-17,0.44,0.45,0.435,0.435,17100.0
2015-03-18,0.42,0.45,0.42,0.445,195575.0
2015-03-19,0.445,0.45,0.42,0.42,108270.0
2015-03-20,0.43,0.45,0.43,0.44,128478.0
2015-03-23,0.435,0.45,0.435,0.44,121600.0
2015-03-24,0.45,0.45,0.44,0.45,180000.0
2015-03-25,0.44,0.45,0.43,0.44,35630.0
2015-03-26,0.44,0.445,0.43,0.445,109790.0
2015-03-27,0.445,0.46,0.435,0.44,53030.0
2015-03-30,0.445,0.45,0.425,0.425,111500.0
2015-03-31,0.425,0.44,0.425,0.435,60638.0
2015-04-01,0.44,0.45,0.44,0.44,95000.0
2015-04-02,0.45,0.45,0.43,0.445,23550.0
2015-04-06,0.45,0.46,0.445,0.45,186875.0
2015-04-07,0.45,0.45,0.435,0.445,18000.0
2015-04-08,0.435,0.45,0.43,0.43,30297.0
2015-04-09,0.44,0.44,0.43,0.44,53500.0
2015-04-10,0.435,0.44,0.435,0.44,2000.0
2015-04-13,0.44,0.44,0.435,0.435,51265.0
2015-04-14,0.435,0.44,0.43,0.43,27400.0
2015-04-15,0.43,0.43,0.43,0.43,5900.0
2015-04-16,0.44,0.44,0.42,0.42,79900.0
2015-04-17,0.43,0.44,0.43,0.435,30838.0
2015-04-20,0.43,0.43,0.43,0.43,2000.0
2015-04-21,0.43,0.43,0.42,0.42,193956.0
2015-04-22,0.42,0.42,0.42,0.42,132834.0
2015-04-23,0.42,0.42,0.4,0.42,80011.0
2015-04-24,0.4,0.415,0.4,0.415,44000.0
2015-04-27,0.415,0.43,0.415,0.43,42758.0
2015-04-28,0.435,0.46,0.435,0.46,125800.0
2015-04-29,0.46,0.465,0.405,0.405,356200.0
2015-04-30,0.405,0.405,0.4,0.405,136465.0
2015-05-01,0.4,0.405,0.4,0.405,30450.0
2015-05-04,0.41,0.415,0.39,0.4,236350.0
2015-05-05,0.4,0.41,0.39,0.4,143190.0
2015-05-06,0.39,0.4,0.39,0.4,91900.0
2015-05-07,0.39,0.395,0.39,0.395,9025.0
2015-05-08,0.395,0.395,0.38,0.38,86400.0
2015-05-11,0.39,0.4,0.39,0.395,150250.0
2015-05-12,0.395,0.395,0.39,0.395,179400.0
2015-05-13,0.395,0.395,0.39,0.39,219000.0
2015-05-14,0.39,0.39,0.37,0.38,91350.0
2015-05-15,0.375,0.38,0.37,0.38,80060.0
2015-05-19,0.375,0.375,0.37,0.375,13325.0
2015-05-20,0.38,0.38,0.37,0.37,269000.0
2015-05-21,0.37,0.38,0.365,0.365,56320.0
2015-05-22,0.365,0.365,0.325,0.34,1939521.0
2015-05-25,0.34,0.355,0.34,0.35,188500.0
2015-05-26,0.34,0.355,0.335,0.335,411400.0
2015-05-27,0.335,0.34,0.335,0.34,123200.0
2015-05-28,0.34,0.355,0.335,0.34,571125.0
2015-05-29,0.35,0.375,0.345,0.375,669403.0
2015-06-01,0.375,0.4,0.375,0.375,357400.0
2015-06-02,0.395,0.395,0.38,0.38,87414.0
2015-06-03,0.38,0.38,0.365,0.365,126000.0
2015-06-04,0.36,0.37,0.36,0.36,48200.0
2015-06-05,0.36,0.38,0.36,0.38,51500.0
2015-06-08,0.37,0.37,0.37,0.37,20000.0
2015-06-09,0.38,0.38,0.365,0.37,2325.0
2015-06-10,0.365,0.37,0.365,0.37,36300.0
2015-06-11,0.365,0.38,0.36,0.38,47120.0
2015-06-12,0.37,0.38,0.37,0.38,50312.0
2015-06-15,0.38,0.38,0.375,0.375,11001.0
2015-06-16,0.365,0.375,0.35,0.365,118516.0
2015-06-17,0.35,0.355,0.35,0.355,207000.0
2015-06-18,0.36,0.37,0.36,0.36,49500.0
2015-06-19,0.365,0.37,0.36,0.36,12625.0
2015-06-22,0.345,0.36,0.345,0.345,26962.0
2015-06-23,0.355,0.355,0.34,0.34,119500.0
2015-06-24,0.345,0.35,0.345,0.35,4800.0
2015-06-25,0.34,0.345,0.34,0.34,50225.0
2015-06-26,0.34,0.345,0.34,0.34,14937.0
2015-06-29,0.345,0.345,0.33,0.34,215900.0
2015-06-30,0.33,0.36,0.33,0.355,70476.0
2015-07-02,0.35,0.35,0.34,0.34,8537.0
2015-07-03,0.34,0.34,0.34,0.34,22500.0
2015-07-06,0.34,0.365,0.34,0.35,284100.0
2015-07-07,0.35,0.35,0.345,0.345,55500.0
2015-07-08,0.35,0.35,0.35,0.35,60000.0
2015-07-09,0.35,0.35,0.34,0.34,226248.0
2015-07-10,0.34,0.34,0.335,0.335,18500.0
2015-07-13,0.34,0.345,0.34,0.34,106200.0
2015-07-14,0.35,0.35,0.34,0.34,44000.0
2015-07-15,0.35,0.35,0.33,0.33,95825.0
2015-07-16,0.33,0.335,0.33,0.33,6330.0
2015-07-17,0.33,0.33,0.33,0.33,332000.0
2015-07-20,0.33,0.33,0.29,0.3,101935.0
2015-07-21,0.3,0.32,0.29,0.32,99175.0
2015-07-22,0.31,0.31,0.305,0.31,199400.0
2015-07-23,0.32,0.32,0.295,0.295,125750.0
2015-07-24,0.31,0.31,0.3,0.31,15424.0
2015-07-27,0.31,0.32,0.3,0.31,545671.0
2015-07-28,0.3,0.3,0.3,0.3,40000.0
2015-07-29,0.31,0.31,0.29,0.3,51400.0
2015-07-30,0.31,0.31,0.31,0.31,1200.0
2015-07-31,0.31,0.31,0.295,0.31,8800.0
2015-08-04,0.295,0.31,0.295,0.31,375.0
2015-08-05,0.3,0.3,0.3,0.3,2700.0
2015-08-06,0.3,0.31,0.285,0.3,175000.0
2015-08-07,0.3,0.3,0.3,0.3,10388.0
2015-08-10,0.31,0.31,0.3,0.3,6000.0
2015-08-11,0.31,0.32,0.305,0.305,58342.0
2015-08-12,0.315,0.33,0.315,0.33,86662.0
2015-08-13,0.315,0.315,0.315,0.315,12500.0
2015-08-14,0.315,0.315,0.315,0.315,0.0
2015-08-17,0.31,0.325,0.31,0.325,11100.0
2015-08-18,0.325,0.325,0.305,0.31,28500.0
2015-08-19,0.31,0.31,0.31,0.31,4125.0
2015-08-20,0.32,0.32,0.315,0.32,11900.0
2015-08-21,0.31,0.315,0.305,0.31,62529.0
2015-08-24,0.3,0.31,0.295,0.295,71500.0
2015-08-25,0.3,0.305,0.3,0.3,13000.0
2015-08-26,0.3,0.3,0.27,0.27,122300.0
2015-08-27,0.26,0.28,0.26,0.28,88985.0
2015-08-28,0.28,0.31,0.28,0.3,63639.0
2015-08-31,0.32,0.32,0.3,0.3,9205.0
2015-09-01,0.3,0.3,0.3,0.3,92000.0
2015-09-02,0.3,0.3,0.3,0.3,28750.0
2015-09-03,0.28,0.3,0.28,0.3,143162.0
2015-09-04,0.3,0.3,0.3,0.3,58660.0
2015-09-08,0.31,0.32,0.3,0.3,233500.0
2015-09-09,0.285,0.285,0.265,0.265,80650.0
2015-09-10,0.27,0.27,0.265,0.27,8312.0
2015-09-11,0.265,0.265,0.265,0.265,115400.0
2015-09-14,0.27,0.27,0.265,0.265,60000.0
2015-09-15,0.26,0.26,0.25,0.25,94300.0
2015-09-16,0.26,0.27,0.26,0.265,14550.0
2015-09-17,0.265,0.27,0.255,0.255,41855.0
2015-09-18,0.27,0.27,0.255,0.27,23590.0
2015-09-21,0.26,0.26,0.255,0.255,33900.0
2015-09-22,0.265,0.265,0.23,0.24,31581.0
2015-09-23,0.25,0.25,0.235,0.24,43724.0
2015-09-24,0.25,0.255,0.25,0.25,24200.0
2015-09-25,0.25,0.25,0.245,0.245,62940.0
2015-09-28,0.245,0.245,0.225,0.24,16750.0
2015-09-29,0.225,0.24,0.22,0.22,55501.0
2015-09-30,0.235,0.24,0.22,0.22,104000.0
2015-10-01,0.225,0.23,0.22,0.23,83700.0
2015-10-02,0.23,0.23,0.23,0.23,15862.0
2015-10-05,0.235,0.25,0.235,0.25,243500.0
2015-10-06,0.26,0.275,0.26,0.265,38440.0
2015-10-07,0.26,0.26,0.25,0.26,19973.0
2015-10-08,0.24,0.25,0.24,0.24,15300.0
2015-10-09,0.265,0.28,0.25,0.28,36125.0
2015-10-13,0.27,0.275,0.255,0.27,17456.0
2015-10-14,0.28,0.33,0.28,0.33,110600.0
2015-10-15,0.325,0.33,0.3,0.3,86113.0
2015-10-16,0.32,0.32,0.3,0.32,34000.0
2015-10-19,0.28,0.31,0.28,0.285,18222.0
2015-10-20,0.29,0.305,0.29,0.305,19034.0
2015-10-21,0.28,0.28,0.275,0.275,17271.0
2015-10-22,0.28,0.29,0.28,0.29,8501.0
2015-10-23,0.305,0.305,0.29,0.3,43129.0
2015-10-26,0.31,0.31,0.28,0.285,35662.0
2015-10-27,0.295,0.295,0.295,0.295,16500.0
2015-10-28,0.29,0.31,0.285,0.285,50600.0
2015-10-29,0.285,0.285,0.285,0.285,35.0
2015-10-30,0.285,0.295,0.285,0.285,114150.0
2015-11-02,0.285,0.29,0.285,0.285,28500.0
2015-11-03,0.29,0.29,0.27,0.27,194919.0
2015-11-04,0.26,0.27,0.255,0.26,79000.0
2015-11-05,0.26,0.26,0.25,0.25,146315.0
2015-11-06,0.245,0.26,0.24,0.26,56750.0
2015-11-09,0.26,0.26,0.245,0.245,69500.0
2015-11-10,0.25,0.25,0.245,0.25,134300.0
2015-11-11,0.25,0.25,0.245,0.245,7200.0
2015-11-12,0.25,0.25,0.245,0.25,38500.0
2015-11-13,0.25,0.25,0.245,0.245,163000.0
2015-11-16,0.245,0.245,0.23,0.245,55033.0
2015-11-17,0.25,0.27,0.24,0.245,259375.0
2015-11-18,0.235,0.235,0.235,0.235,5000.0
2015-11-19,0.25,0.27,0.25,0.26,44568.0
2015-11-20,0.26,0.26,0.235,0.235,86253.0
2015-11-23,0.245,0.245,0.23,0.23,126000.0
2015-11-24,0.23,0.23,0.22,0.22,128000.0
2015-11-25,0.23,0.25,0.225,0.25,83300.0
2015-11-26,0.25,0.25,0.25,0.25,0.0
2015-11-27,0.255,0.275,0.25,0.25,150000.0
2015-11-30,0.24,0.24,0.24,0.24,3500.0
2015-12-01,0.255,0.255,0.255,0.255,1000.0
2015-12-02,0.25,0.3,0.24,0.285,2404900.0
2015-12-03,0.285,0.285,0.285,0.285,0.0
2015-12-04,0.28,0.295,0.28,0.295,113400.0
2015-12-07,0.295,0.295,0.26,0.26,46000.0
2015-12-08,0.255,0.26,0.255,0.26,375.0
2015-12-09,0.26,0.26,0.255,0.26,34000.0
2015-12-10,0.27,0.28,0.27,0.28,35625.0
2015-12-11,0.26,0.295,0.26,0.295,28500.0
2015-12-14,0.27,0.27,0.255,0.26,104950.0
2015-12-15,0.29,0.29,0.25,0.25,19964.0
2015-12-16,0.255,0.255,0.255,0.255,25000.0
2015-12-17,0.265,0.265,0.25,0.25,14813.0
2015-12-18,0.255,0.265,0.255,0.265,19500.0
2015-12-21,0.25,0.265,0.25,0.265,111525.0
2015-12-22,0.245,0.245,0.245,0.245,1290.0
2015-12-23,0.245,0.245,0.24,0.24,92099.0
2015-12-24,0.245,0.27,0.245,0.27,20000.0
2015-12-29,0.27,0.29,0.26,0.26,15800.0
2015-12-30,0.26,0.29,0.26,0.29,8751.0
2015-12-31,0.26,0.275,0.26,0.275,3250.0
2016-01-04,0.26,0.275,0.26,0.27,4125.0
2016-01-05,0.28,0.3,0.25,0.29,41010.0
2016-01-06,0.295,0.295,0.255,0.27,27300.0
2016-01-07,0.28,0.28,0.26,0.27,61550.0
2016-01-08,0.27,0.29,0.27,0.29,11100.0
2016-01-11,0.27,0.27,0.27,0.27,6975.0
2016-01-12,0.27,0.27,0.245,0.25,35440.0
2016-01-13,0.25,0.25,0.245,0.245,19000.0
2016-01-14,0.245,0.25,0.22,0.25,15075.0
2016-01-15,0.23,0.29,0.23,0.25,64156.0
2016-01-18,0.285,0.29,0.25,0.25,7000.0
2016-01-19,0.24,0.25,0.225,0.25,31363.0
2016-01-20,0.24,0.255,0.23,0.255,20000.0
2016-01-21,0.245,0.26,0.245,0.26,4000.0
2016-01-22,0.235,0.255,0.235,0.255,6500.0
2016-01-25,0.26,0.26,0.225,0.255,92000.0
2016-01-26,0.255,0.255,0.255,0.255,0.0
2016-01-27,0.25,0.255,0.25,0.255,22100.0
2016-01-28,0.23,0.23,0.23,0.23,5875.0
2016-01-29,0.235,0.25,0.235,0.24,8425.0
2016-02-01,0.24,0.25,0.23,0.24,77000.0
2016-02-02,0.24,0.265,0.24,0.26,100006.0
2016-02-03,0.285,0.3,0.28,0.28,9000.0
2016-02-04,0.28,0.28,0.275,0.275,409300.0
2016-02-05,0.275,0.28,0.275,0.28,161000.0
2016-02-08,0.295,0.3,0.27,0.28,1011325.0
2016-02-09,0.295,0.295,0.27,0.27,22500.0
2016-02-10,0.27,0.29,0.27,0.28,162785.0
2016-02-11,0.31,0.33,0.295,0.295,936603.0
2016-02-12,0.3,0.32,0.295,0.32,374134.0
2016-02-16,0.31,0.395,0.295,0.36,417745.0
2016-02-17,0.35,0.37,0.33,0.35,248330.0
2016-02-18,0.36,0.39,0.345,0.36,432880.0
2016-02-19,0.38,0.395,0.36,0.38,240979.0
2016-02-22,0.36,0.37,0.34,0.37,182500.0
2016-02-23,0.39,0.4,0.36,0.36,276400.0
2016-02-24,0.395,0.42,0.37,0.41,400725.0
2016-02-25,0.42,0.43,0.41,0.42,169600.0
2016-02-26,0.42,0.42,0.405,0.42,86400.0
2016-02-29,0.425,0.43,0.405,0.41,152725.0
2016-03-01,0.405,0.405,0.38,0.39,67000.0
2016-03-02,0.4,0.41,0.38,0.4,72183.0
2016-03-03,0.4,0.41,0.4,0.41,98000.0
2016-03-04,0.43,0.47,0.43,0.445,348790.0
2016-03-07,0.45,0.53,0.45,0.52,561575.0
2016-03-08,0.55,0.57,0.47,0.475,442790.0
2016-03-09,0.465,0.51,0.465,0.5,86000.0
2016-03-10,0.5,0.52,0.48,0.49,151689.0
2016-03-11,0.48,0.49,0.465,0.485,89400.0
2016-03-14,0.475,0.52,0.475,0.475,86397.0
2016-03-15,0.475,0.475,0.425,0.47,233000.0
2016-03-16,0.47,0.51,0.46,0.51,191425.0
2016-03-17,0.51,0.52,0.48,0.51,200900.0
2016-03-18,0.49,0.5,0.48,0.48,13174.0
2016-03-21,0.52,0.52,0.49,0.5,29500.0
2016-03-22,0.52,0.52,0.49,0.49,89300.0
2016-03-23,0.5,0.5,0.465,0.465,139249.0
2016-03-24,0.48,0.48,0.46,0.47,97150.0
2016-03-28,0.46,0.47,0.45,0.46,65299.0
2016-03-29,0.455,0.49,0.455,0.475,33325.0
2016-03-30,0.46,0.48,0.46,0.48,33351.0
2016-03-31,0.49,0.5,0.47,0.5,169566.0
2016-04-01,0.51,0.51,0.475,0.48,72350.0
2016-04-04,0.48,0.49,0.48,0.49,47900.0
2016-04-05,0.49,0.51,0.49,0.51,136090.0
2016-04-06,0.52,0.52,0.49,0.495,94799.0
2016-04-07,0.52,0.56,0.52,0.55,228803.0
2016-04-08,0.56,0.6,0.55,0.6,118903.0
2016-04-11,0.6,0.66,0.56,0.65,237411.0
2016-04-12,0.65,0.68,0.62,0.65,83675.0
2016-04-13,0.66,0.66,0.63,0.63,20918.0
2016-04-14,0.62,0.65,0.59,0.61,226527.0
2016-04-15,0.62,0.65,0.62,0.65,37850.0
2016-04-18,0.62,0.67,0.62,0.67,209678.0
2016-04-19,0.69,0.77,0.69,0.75,398404.0
2016-04-20,0.72,0.75,0.66,0.7,255818.0
2016-04-21,0.71,0.72,0.68,0.68,112550.0
2016-04-22,0.68,0.71,0.62,0.65,225100.0
2016-04-25,0.65,0.65,0.61,0.63,212365.0
2016-04-26,0.63,0.67,0.63,0.63,75350.0
2016-04-27,0.64,0.66,0.6,0.6,120000.0
2016-04-28,0.65,0.74,0.65,0.72,754472.0
2016-04-29,0.72,0.83,0.72,0.81,236854.0
2016-05-02,0.8,0.81,0.76,0.79,135068.0
2016-05-03,0.79,0.8,0.75,0.78,163490.0
2016-05-04,0.75,0.75,0.72,0.72,64360.0
2016-05-05,0.7,0.79,0.7,0.76,290400.0
2016-05-06,0.79,0.83,0.79,0.83,240720.0
2016-05-09,0.82,0.83,0.75,0.76,209228.0
2016-05-10,0.75,0.81,0.74,0.81,81900.0
2016-05-11,0.81,0.85,0.81,0.81,155793.0
2016-05-12,0.83,0.86,0.8,0.86,140520.0
2016-05-13,0.86,0.9,0.84,0.9,194750.0
2016-05-16,0.92,0.94,0.88,0.93,211887.0
2016-05-17,0.93,0.95,0.9,0.95,145800.0
2016-05-18,0.93,0.94,0.88,0.89,129840.0
2016-05-19,0.88,1.0,0.86,1.0,243630.0
2016-05-20,1.01,1.05,0.99,1.0,389751.0
2016-05-24,0.96,1.0,0.91,0.97,192544.0
2016-05-25,0.9,0.92,0.82,0.87,426665.0
2016-05-26,0.89,0.92,0.85,0.87,200835.0
2016-05-27,0.86,0.87,0.84,0.85,413027.0
2016-05-30,0.85,0.9,0.81,0.84,113023.0
2016-05-31,0.85,0.87,0.83,0.85,138135.0
2016-06-01,0.85,0.91,0.85,0.91,314102.0
2016-06-02,0.91,0.94,0.9,0.91,172410.0
2016-06-03,0.95,1.03,0.93,1.01,251770.0
2016-06-06,1.09,1.1,1.01,1.07,93245.0
2016-06-07,1.07,1.12,1.05,1.12,127873.0
2016-06-08,1.13,1.15,1.07,1.1,296920.0
2016-06-09,1.1,1.14,1.1,1.13,171001.0
2016-06-10,1.13,1.17,1.08,1.08,257892.0
2016-06-13,1.12,1.14,1.11,1.13,136963.0
2016-06-14,1.14,1.18,1.14,1.17,71455.0
2016-06-15,1.17,1.19,1.09,1.13,388169.0
2016-06-16,1.16,1.18,1.06,1.13,294220.0
2016-06-17,1.12,1.14,1.11,1.12,73590.0
2016-06-20,1.12,1.14,1.07,1.09,77217.0
2016-06-21,1.09,1.09,1.04,1.04,71140.0
2016-06-22,1.08,1.08,1.0,1.05,203281.0
2016-06-23,1.07,1.07,1.03,1.04,41350.0
2016-06-24,1.14,1.16,1.09,1.1,238555.0
2016-06-27,1.05,1.07,1.0,1.05,1035678.0
2016-06-28,1.07,1.12,1.05,1.12,480390.0
2016-06-29,1.12,1.19,1.07,1.15,496735.0
2016-06-30,1.15,1.17,1.13,1.14,351414.0
2016-07-04,1.19,1.19,1.15,1.16,195285.0
2016-07-05,1.14,1.2,1.12,1.2,114937.0
2016-07-06,1.2,1.25,1.2,1.2,168250.0
2016-07-07,1.23,1.25,1.15,1.18,261148.0
2016-07-08,1.15,1.19,1.06,1.08,1275889.0
2016-07-11,1.11,1.11,1.05,1.06,198928.0
2016-07-12,1.06,1.06,1.03,1.04,238641.0
2016-07-13,1.06,1.06,1.02,1.02,260481.0
2016-07-14,1.01,1.08,1.0,1.07,1542879.0
2016-07-15,1.06,1.06,1.01,1.02,219929.0
2016-07-18,1.04,1.04,0.96,0.97,479023.0
2016-07-19,1.0,1.015,0.98,1.01,762079.0
2016-07-20,0.99,1.01,0.98,0.98,269033.0
2016-07-21,1.01,1.02,0.98,1.02,212612.0
2016-07-22,1.01,1.01,0.99,0.99,166400.0
2016-07-25,1.0,1.0,0.98,1.0,156125.0
2016-07-26,0.99,1.02,0.99,1.0,250572.0
2016-07-27,1.0,1.05,0.98,1.05,419758.0
2016-07-28,1.07,1.09,1.05,1.09,338970.0
2016-07-29,1.1,1.18,1.09,1.17,310376.0
2016-08-02,1.25,1.28,1.18,1.19,566696.0
2016-08-03,1.19,1.2,1.15,1.15,106067.0
2016-08-04,1.15,1.19,1.12,1.12,148587.0
2016-08-05,1.09,1.14,1.02,1.1,247730.0
2016-08-08,1.1,1.19,1.08,1.11,548800.0
2016-08-09,1.11,1.11,1.07,1.09,130104.0
2016-08-10,1.12,1.15,1.1,1.11,326800.0
2016-08-11,1.11,1.16,1.09,1.14,328050.0
2016-08-12,1.18,1.28,1.18,1.26,709335.0
2016-08-15,1.23,1.24,1.18,1.18,353906.0
2016-08-16,1.2,1.23,1.2,1.21,91361.0
2016-08-17,1.21,1.21,1.08,1.18,233108.0
2016-08-18,1.21,1.23,1.19,1.21,137000.0
2016-08-19,1.22,1.24,1.2,1.22,229249.0
2016-08-22,0.79,0.83,0.65,0.74,4290240.0
2016-08-23,0.69,0.71,0.58,0.6,3311900.0
2016-08-24,0.58,0.6,0.52,0.54,2600503.0
2016-08-25,0.55,0.65,0.55,0.62,1259210.0
2016-08-26,0.63,0.63,0.59,0.6,545125.0
2016-08-29,0.62,0.63,0.59,0.62,258105.0
2016-08-30,0.63,0.63,0.57,0.59,265030.0
2016-08-31,0.61,0.62,0.56,0.56,412540.0
2016-09-01,0.59,0.61,0.57,0.58,277212.0
2016-09-02,0.61,0.65,0.58,0.6,687654.0
2016-09-06,0.61,0.62,0.6,0.6,1208815.0
2016-09-07,0.61,0.61,0.59,0.61,472738.0
2016-09-08,0.6,0.65,0.58,0.61,818878.0
2016-09-09,0.61,0.61,0.58,0.6,941090.0
2016-09-12,0.6,0.61,0.59,0.6,668986.0
2016-09-13,0.61,0.61,0.57,0.58,352643.0
2016-09-14,0.6,0.6,0.57,0.6,450806.0
2016-09-15,0.57,0.65,0.57,0.62,1527093.0
2016-09-16,0.63,0.64,0.62,0.63,438331.0
2016-09-19,0.63,0.65,0.62,0.62,471065.0
2016-09-20,0.63,0.65,0.62,0.62,691337.0
2016-09-21,0.63,0.73,0.63,0.72,1803574.0
2016-09-22,0.73,0.77,0.73,0.76,1345432.0
2016-09-23,0.76,0.77,0.75,0.76,542469.0
2016-09-26,0.78,0.8,0.77,0.79,239425.0
2016-09-27,0.79,0.79,0.76,0.77,176107.0
2016-09-28,0.74,0.8,0.73,0.79,702446.0
2016-09-29,0.8,0.8,0.77,0.78,138390.0
2016-09-30,0.79,0.79,0.75,0.77,197300.0
2016-10-03,0.78,0.78,0.77,0.77,178050.0
2016-10-04,0.73,0.74,0.67,0.74,327450.0
2016-10-05,0.71,0.72,0.67,0.7,132743.0
2016-10-06,0.67,0.7,0.66,0.67,99402.0
2016-10-07,0.68,0.71,0.66,0.68,237525.0
2016-10-11,0.68,0.7,0.66,0.7,276108.0
2016-10-12,0.7,0.7,0.68,0.7,110354.0
2016-10-13,0.69,0.7,0.69,0.7,36973.0
2016-10-14,0.68,0.74,0.68,0.7,141052.0
2016-10-17,0.7,0.73,0.7,0.71,12134.0
2016-10-18,0.7,0.74,0.7,0.74,181724.0
2016-10-19,0.74,0.75,0.72,0.74,192772.0
2016-10-20,0.77,0.77,0.72,0.74,53246.0
2016-10-21,0.76,0.78,0.75,0.78,378123.0
2016-10-24,0.8,0.82,0.76,0.8,471018.0
2016-10-25,0.81,0.82,0.79,0.79,242148.0
2016-10-26,0.8,0.8,0.77,0.78,86012.0
2016-10-27,0.8,0.81,0.77,0.81,116182.0
2016-10-28,0.81,0.81,0.75,0.78,247381.0
2016-10-31,0.78,0.78,0.75,0.77,38932.0
2016-11-01,0.81,0.81,0.78,0.8,222699.0
2016-11-02,0.8,0.84,0.76,0.78,486289.0
2016-11-03,0.78,0.78,0.75,0.76,143391.0
2016-11-04,0.76,0.77,0.74,0.77,103024.0
2016-11-07,0.76,0.76,0.7,0.7,271785.0
2016-11-08,0.7,0.72,0.67,0.67,204952.0
2016-11-09,0.76,0.76,0.7,0.71,70511.0
2016-11-10,0.68,0.7,0.61,0.62,257031.0
2016-11-11,0.63,0.63,0.61,0.63,99029.0
2016-11-14,0.64,0.64,0.59,0.61,114182.0
2016-11-15,0.6,0.66,0.6,0.65,157432.0
2016-11-16,0.65,0.65,0.61,0.62,58008.0
2016-11-17,0.6,0.61,0.56,0.56,244647.0
2016-11-18,0.58,0.62,0.58,0.6,220469.0
2016-11-21,0.62,0.62,0.6,0.6,9084.0
2016-11-22,0.62,0.62,0.6,0.6,42408.0
2016-11-23,0.6,0.6,0.56,0.6,269998.0
2016-11-24,0.6,0.62,0.57,0.6,274104.0
2016-11-25,0.6,0.67,0.57,0.67,146523.0
2016-11-28,0.6,0.64,0.59,0.6,43210.0
2016-11-29,0.6,0.65,0.59,0.61,122510.0
2016-11-30,0.6,0.61,0.57,0.6,89000.0
2016-12-01,0.58,0.6,0.56,0.57,43754.0
2016-12-02,0.59,0.59,0.58,0.59,139449.0
2016-12-05,0.57,0.6,0.57,0.59,243379.0
2016-12-06,0.59,0.59,0.58,0.59,15643.0
2016-12-07,0.58,0.6,0.56,0.58,250354.0
2016-12-08,0.57,0.59,0.56,0.58,102418.0
2016-12-09,0.57,0.58,0.56,0.58,111810.0
2016-12-12,0.56,0.57,0.54,0.57,156157.0
2016-12-13,0.56,0.56,0.51,0.54,425506.0
2016-12-14,0.53,0.54,0.5,0.52,129977.0
2016-12-15,0.52,0.52,0.44,0.465,388554.0
2016-12-16,0.47,0.475,0.465,0.47,265412.0
2016-12-19,0.465,0.465,0.42,0.435,324789.0
2016-12-20,0.435,0.47,0.435,0.455,466401.0
2016-12-21,0.46,0.485,0.455,0.455,164022.0
2016-12-22,0.46,0.48,0.46,0.48,43016.0
2016-12-23,0.465,0.5,0.465,0.495,115320.0
2016-12-28,0.47,0.53,0.47,0.53,78409.0
2016-12-29,0.53,0.55,0.5,0.5,148146.0
2016-12-30,0.54,0.54,0.5,0.53,127137.0
2017-01-03,0.53,0.53,0.475,0.52,247588.0
2017-01-04,0.53,0.53,0.51,0.52,145600.0
2017-01-05,0.51,0.58,0.51,0.56,339600.0
2017-01-06,0.58,0.58,0.55,0.55,263670.0
2017-01-09,0.55,0.64,0.55,0.59,1139900.0
2017-01-10,0.61,0.64,0.6,0.6,1096057.0
2017-01-11,0.63,0.65,0.62,0.65,323052.0
2017-01-12,0.65,0.72,0.65,0.69,283350.0
2017-01-13,0.7,0.72,0.68,0.68,125208.0
2017-01-16,0.67,0.67,0.65,0.66,20486.0
2017-01-17,0.7,0.71,0.67,0.7,299357.0
2017-01-18,0.71,0.71,0.68,0.7,64520.0
2017-01-19,0.7,0.7,0.67,0.67,72000.0
2017-01-20,0.71,0.71,0.68,0.68,59100.0
2017-01-23,0.71,0.71,0.68,0.69,200550.0
2017-01-24,0.7,0.7,0.68,0.68,215150.0
2017-01-25,0.68,0.68,0.66,0.67,224820.0
2017-01-26,0.63,0.66,0.63,0.64,88358.0
2017-01-27,0.68,0.68,0.64,0.67,122300.0
2017-01-30,0.64,0.64,0.64,0.64,65375.0
2017-01-31,0.64,0.68,0.64,0.66,253106.0
2017-02-01,0.66,0.67,0.65,0.66,145621.0
2017-02-02,0.67,0.72,0.67,0.72,245000.0
2017-02-03,0.71,0.72,0.68,0.68,142056.0
2017-02-06,0.7,0.71,0.69,0.7,150866.0
2017-02-07,0.69,0.72,0.69,0.72,195148.0
2017-02-08,0.73,0.73,0.7,0.73,94245.0
2017-02-09,0.73,0.74,0.68,0.68,141550.0
2017-02-10,0.68,0.71,0.68,0.71,174135.0
2017-02-13,0.69,0.72,0.69,0.7,142575.0
2017-02-14,0.71,0.71,0.68,0.68,44943.0
2017-02-15,0.7,0.72,0.68,0.7,77500.0
2017-02-16,0.7,0.72,0.69,0.69,46400.0
2017-02-17,0.71,0.71,0.69,0.69,87143.0
2017-02-21,0.73,0.73,0.68,0.7,98990.0
2017-02-22,0.7,0.71,0.67,0.68,102905.0
2017-02-23,0.67,0.69,0.63,0.65,201618.0
2017-02-24,0.66,0.68,0.64,0.64,101500.0
2017-02-27,0.64,0.65,0.6,0.6,254539.0
2017-02-28,0.61,0.64,0.6,0.63,34820.0
2017-03-01,0.6,0.61,0.59,0.61,182750.0
2017-03-02,0.6,0.61,0.58,0.59,34322.0
2017-03-03,0.6,0.6,0.57,0.57,116248.0
2017-03-06,0.59,0.59,0.51,0.52,178635.0
2017-03-07,0.53,0.53,0.5,0.51,266843.0
2017-03-08,0.53,0.53,0.495,0.53,385785.0
2017-03-09,0.51,0.53,0.51,0.51,34600.0
2017-03-10,0.52,0.54,0.52,0.54,117030.0
2017-03-13,0.54,0.55,0.52,0.55,285763.0
2017-03-14,0.54,0.54,0.51,0.52,82114.0
2017-03-15,0.53,0.56,0.52,0.55,338736.0
2017-03-16,0.55,0.55,0.52,0.53,90839.0
2017-03-17,0.53,0.57,0.52,0.57,1291875.0
2017-03-20,0.58,0.6,0.54,0.55,172654.0
2017-03-21,0.56,0.58,0.54,0.57,216779.0
2017-03-22,0.56,0.57,0.55,0.55,44705.0
2017-03-23,0.56,0.56,0.52,0.53,205440.0
2017-03-24,0.54,0.54,0.52,0.52,14213.0
2017-03-27,0.52,0.54,0.52,0.53,95429.0
2017-03-28,0.53,0.53,0.52,0.53,112855.0
2017-03-29,0.53,0.54,0.53,0.53,37513.0
2017-03-30,0.53,0.53,0.53,0.53,45694.0
2017-03-31,0.54,0.57,0.54,0.55,37655.0
2017-04-03,0.54,0.55,0.53,0.53,57689.0
2017-04-04,0.54,0.54,0.52,0.54,46234.0
2017-04-05,0.53,0.54,0.53,0.53,99510.0
2017-04-06,0.55,0.55,0.53,0.55,44490.0
2017-04-07,0.56,0.57,0.56,0.57,39523.0
2017-04-10,0.57,0.57,0.53,0.56,24609.0
2017-04-11,0.54,0.55,0.54,0.55,36925.0
2017-04-12,0.56,0.6,0.56,0.59,112254.0
2017-04-13,0.61,0.63,0.59,0.61,148077.0
2017-04-17,0.62,0.64,0.61,0.62,116459.0
2017-04-18,0.61,0.62,0.59,0.61,64011.0
2017-04-19,0.61,0.61,0.57,0.57,120930.0
2017-04-20,0.6,0.61,0.58,0.6,29066.0
2017-04-21,0.6,0.62,0.59,0.59,630205.0
2017-04-24,0.6,0.6,0.55,0.57,125066.0
2017-04-25,0.56,0.58,0.56,0.57,20552.0
2017-04-26,0.57,0.6,0.57,0.6,194330.0
2017-04-27,0.61,0.62,0.59,0.6,180300.0
2017-04-28,0.6,0.61,0.58,0.6,456263.0
2017-05-01,0.61,0.62,0.58,0.59,222632.0
2017-05-02,0.6,0.6,0.58,0.6,50416.0
2017-05-03,0.58,0.58,0.55,0.56,133345.0
2017-05-04,0.56,0.57,0.55,0.55,122835.0
2017-05-05,0.55,0.6,0.55,0.59,99752.0
2017-05-08,0.57,0.59,0.55,0.59,55511.0
2017-05-09,0.59,0.59,0.53,0.54,63973.0
2017-05-10,0.53,0.54,0.52,0.53,44581.0
2017-05-11,0.53,0.55,0.53,0.53,132943.0
2017-05-12,0.54,0.54,0.51,0.51,125379.0
2017-05-15,0.52,0.53,0.52,0.52,317248.0
2017-05-16,0.53,0.56,0.51,0.56,45303.0
2017-05-17,0.55,0.59,0.55,0.59,241301.0
2017-05-18,0.58,0.59,0.56,0.58,191588.0
2017-05-19,0.6,0.6,0.58,0.6,316508.0
2017-05-23,0.58,0.6,0.57,0.58,406815.0
2017-05-24,0.57,0.58,0.57,0.58,18881.0
2017-05-25,0.59,0.59,0.58,0.59,4859.0
2017-05-26,0.58,0.61,0.58,0.6,592355.0
2017-05-29,0.58,0.59,0.58,0.59,14383.0
2017-05-30,0.59,0.6,0.58,0.59,173011.0
2017-05-31,0.6,0.62,0.58,0.59,476000.0
2017-06-01,0.61,0.61,0.57,0.6,187744.0
2017-06-02,0.6,0.6,0.59,0.59,144924.0
2017-06-05,0.59,0.6,0.58,0.58,29709.0
2017-06-06,0.6,0.62,0.58,0.6,220014.0
2017-06-07,0.61,0.62,0.6,0.62,93293.0
2017-06-08,0.62,0.63,0.59,0.6,119548.0
2017-06-09,0.59,0.6,0.59,0.6,36808.0
2017-06-12,0.6,0.6,0.59,0.59,154217.0
2017-06-13,0.59,0.64,0.59,0.64,77771.0
2017-06-14,0.65,0.67,0.62,0.62,132110.0
2017-06-15,0.61,0.64,0.6,0.61,32347.0
2017-06-16,0.63,0.66,0.62,0.66,230000.0
2017-06-19,0.65,0.69,0.63,0.69,277598.0
2017-06-20,0.68,0.73,0.65,0.73,321846.0
2017-06-21,0.73,0.77,0.73,0.77,209088.0
2017-06-22,0.76,0.85,0.76,0.78,481430.0
2017-06-23,0.78,0.81,0.78,0.79,123594.0
2017-06-26,0.77,0.77,0.76,0.76,55413.0
2017-06-27,0.75,0.76,0.74,0.76,108400.0
2017-06-28,0.78,0.78,0.76,0.78,89556.0
2017-06-29,0.75,0.78,0.74,0.75,109700.0
2017-06-30,0.75,0.76,0.73,0.73,39883.0
2017-07-04,0.7,0.7,0.69,0.69,46300.0
2017-07-05,0.71,0.71,0.68,0.69,100201.0
2017-07-06,0.72,0.72,0.68,0.7,46880.0
2017-07-07,0.7,0.74,0.68,0.74,194771.0
2017-07-10,0.71,0.71,0.7,0.7,72123.0
2017-07-11,0.7,0.71,0.7,0.7,127703.0
2017-07-12,0.7,0.71,0.7,0.7,53150.0
2017-07-13,0.7,0.7,0.7,0.7,131128.0
2017-07-14,0.73,0.75,0.73,0.75,37255.0
2017-07-17,0.75,0.77,0.74,0.76,367539.0
2017-07-18,0.76,0.76,0.74,0.76,42133.0
2017-07-19,0.77,0.77,0.75,0.75,73839.0
2017-07-20,0.75,0.75,0.73,0.75,62996.0
2017-07-21,0.74,0.76,0.73,0.73,103701.0
2017-07-24,0.74,0.75,0.74,0.74,22613.0
2017-07-25,0.76,0.76,0.73,0.73,16817.0
2017-07-26,0.75,0.76,0.73,0.76,91750.0
2017-07-27,0.76,0.77,0.74,0.76,27674.0
2017-07-28,0.77,0.78,0.75,0.77,37665.0
2017-07-31,0.77,0.78,0.73,0.73,102988.0
2017-08-01,0.73,0.75,0.7,0.75,181339.0
2017-08-02,0.72,0.74,0.71,0.72,10961.0
2017-08-03,0.73,0.74,0.71,0.74,42677.0
2017-08-04,0.75,0.75,0.7,0.7,75733.0
2017-08-08,0.73,0.73,0.66,0.7,231526.0
2017-08-09,0.71,0.73,0.7,0.7,145420.0
2017-08-10,0.71,0.71,0.68,0.69,87076.0
2017-08-11,0.75,0.75,0.69,0.7,132076.0
2017-08-14,0.7,0.7,0.68,0.69,50170.0
2017-08-15,0.69,0.69,0.67,0.68,78285.0
2017-08-16,0.68,0.68,0.66,0.67,88526.0
2017-08-17,0.66,0.68,0.66,0.68,19837.0
2017-08-18,0.7,0.7,0.64,0.65,98800.0
2017-08-21,0.64,0.66,0.63,0.63,34566.0
2017-08-22,0.63,0.64,0.61,0.62,33782.0
2017-08-23,0.62,0.64,0.61,0.63,110892.0
2017-08-24,0.63,0.64,0.63,0.63,33638.0
2017-08-25,0.63,0.65,0.62,0.63,136717.0
2017-08-28,0.65,0.66,0.63,0.64,175271.0
2017-08-29,0.67,0.67,0.63,0.63,64669.0
2017-08-30,0.64,0.67,0.62,0.63,79603.0
2017-08-31,0.65,0.68,0.64,0.68,366250.0
2017-09-01,0.7,0.7,0.66,0.67,45149.0
2017-09-05,0.67,0.7,0.66,0.69,277100.0
2017-09-06,0.69,0.7,0.67,0.68,51731.0
2017-09-07,0.66,0.67,0.64,0.66,124330.0
2017-09-08,0.67,0.69,0.67,0.67,78107.0
2017-09-11,0.67,0.67,0.65,0.66,47796.0
2017-09-12,0.66,0.7,0.66,0.7,108353.0
2017-09-13,0.7,0.71,0.68,0.68,128765.0
2017-09-14,0.67,0.69,0.67,0.68,31320.0
2017-09-15,0.68,0.74,0.68,0.74,42700.0
2017-09-18,0.74,0.74,0.74,0.74,0.0
2017-09-19,0.74,0.74,0.74,0.74,0.0
2017-09-20,0.74,0.75,0.68,0.68,108425.0
2017-09-21,0.68,0.7,0.67,0.67,32071.0
2017-09-22,0.68,0.73,0.68,0.73,127085.0
2017-09-25,0.71,0.72,0.69,0.69,102559.0
2017-09-26,0.7,0.72,0.67,0.68,170259.0
2017-09-27,0.67,0.67,0.65,0.66,94245.0
2017-09-28,0.66,0.66,0.65,0.65,24779.0
2017-09-29,0.67,0.67,0.63,0.64,278630.0
2017-10-02,0.63,0.63,0.62,0.63,106927.0
2017-10-03,0.63,0.65,0.63,0.63,45593.0
2017-10-04,0.64,0.64,0.62,0.62,20725.0
2017-10-05,0.62,0.64,0.62,0.62,101651.0
2017-10-06,0.64,0.67,0.64,0.66,146943.0
2017-10-10,0.68,0.69,0.65,0.65,17480.0
2017-10-11,0.65,0.67,0.65,0.67,12182.0
2017-10-12,0.66,0.66,0.65,0.65,130789.0
2017-10-13,0.66,0.66,0.64,0.65,47170.0
2017-10-16,0.66,0.66,0.63,0.64,59220.0
2017-10-17,0.62,0.64,0.62,0.64,26317.0
2017-10-18,0.62,0.66,0.62,0.63,46340.0
2017-10-19,0.63,0.64,0.61,0.62,55509.0
2017-10-20,0.62,0.64,0.62,0.62,21437.0
2017-10-23,0.62,0.62,0.62,0.62,17439.0
2017-10-24,0.62,0.62,0.61,0.62,33199.0
2017-10-25,0.62,0.62,0.61,0.62,6023.0
2017-10-26,0.62,0.62,0.6,0.61,14125.0
2017-10-27,0.61,0.64,0.61,0.64,3279.0
2017-10-30,0.61,0.65,0.61,0.64,29554.0
2017-10-31,0.66,0.66,0.6,0.64,36303.0
2017-11-01,0.64,0.64,0.61,0.64,38618.0
2017-11-02,0.61,0.66,0.61,0.66,46146.0
2017-11-03,0.66,0.66,0.64,0.64,81408.0
2017-11-06,0.66,0.66,0.64,0.66,43496.0
2017-11-07,0.63,0.66,0.61,0.66,85594.0
2017-11-08,0.66,0.69,0.65,0.68,158498.0
2017-11-09,0.69,0.72,0.68,0.72,117591.0
2017-11-10,0.71,0.75,0.7,0.72,229223.0
2017-11-13,0.74,0.75,0.7,0.73,71606.0
2017-11-14,0.73,0.73,0.69,0.73,149421.0
2017-11-15,0.73,0.73,0.69,0.72,74084.0
2017-11-16,0.7,0.74,0.69,0.72,186816.0
2017-11-17,0.74,0.75,0.71,0.73,111586.0
2017-11-20,0.73,0.73,0.68,0.68,74018.0
2017-11-21,0.7,0.7,0.68,0.69,66832.0
2017-11-22,0.69,0.72,0.68,0.71,72480.0
2017-11-23,0.73,0.75,0.72,0.72,116756.0
2017-11-24,0.72,0.75,0.7,0.72,110213.0
2017-11-27,0.74,0.75,0.71,0.74,29169.0
2017-11-28,0.73,0.73,0.69,0.7,99324.0
2017-11-29,0.71,0.74,0.7,0.74,63700.0
2017-11-30,0.71,0.71,0.68,0.68,42706.0
2017-12-01,0.7,0.7,0.68,0.7,55701.0
2017-12-04,0.69,0.69,0.67,0.69,87896.0
2017-12-05,0.68,0.68,0.66,0.67,19922.0
2017-12-06,0.66,0.68,0.66,0.67,42957.0
2017-12-07,0.66,0.7,0.65,0.7,41959.0
2017-12-08,0.67,0.67,0.65,0.66,25657.0
2017-12-11,0.66,0.68,0.64,0.67,135306.0
2017-12-12,0.66,0.66,0.64,0.64,4922.0
2017-12-13,0.65,0.66,0.64,0.65,51300.0
2017-12-14,0.65,0.67,0.65,0.67,53118.0
2017-12-15,0.67,0.67,0.66,0.66,16765.0
2017-12-18,0.7,0.7,0.66,0.67,11317.0
2017-12-19,0.67,0.69,0.66,0.69,561198.0
2017-12-20,0.66,0.69,0.66,0.69,107912.0
2017-12-21,0.67,0.69,0.66,0.68,9328.0
2017-12-22,0.68,0.69,0.67,0.69,261076.0
2017-12-27,0.7,0.73,0.7,0.71,209035.0
2017-12-28,0.74,0.77,0.69,0.7,92521.0
2017-12-29,0.71,0.74,0.71,0.71,55529.0
2018-01-02,0.74,0.78,0.72,0.72,85614.0
2018-01-03,0.74,0.75,0.72,0.75,68593.0
2018-01-04,0.74,0.75,0.74,0.75,13219.0
2018-01-05,0.75,0.77,0.73,0.77,148260.0
2018-01-08,0.78,0.82,0.78,0.82,299950.0
2018-01-09,0.81,0.82,0.78,0.81,57100.0
2018-01-10,0.81,0.82,0.78,0.8,84560.0
2018-01-11,0.81,0.82,0.79,0.81,127256.0
2018-01-12,0.81,0.85,0.8,0.84,141579.0
2018-01-15,0.9,0.9,0.84,0.88,72050.0
2018-01-16,0.88,0.9,0.86,0.86,113669.0
2018-01-17,0.82,0.87,0.82,0.83,106480.0
2018-01-18,0.84,0.9,0.78,0.87,179137.0
2018-01-19,0.89,0.94,0.87,0.92,172957.0
2018-01-22,0.98,1.02,0.94,0.94,336931.0
2018-01-23,0.92,1.0,0.91,1.0,215916.0
2018-01-24,0.99,1.02,0.94,0.99,367879.0
2018-01-25,0.99,0.99,0.92,0.92,249163.0
2018-01-26,0.95,0.95,0.87,0.9,110945.0
2018-01-29,0.9,0.95,0.87,0.94,137106.0
2018-01-30,0.94,0.94,0.85,0.86,130152.0
2018-01-31,0.86,0.89,0.85,0.88,126319.0
2018-02-01,0.88,0.89,0.85,0.86,55918.0
2018-02-02,0.86,0.86,0.8,0.85,180023.0
2018-02-05,0.84,0.84,0.77,0.81,139623.0
2018-02-06,0.82,0.84,0.79,0.79,106235.0
2018-02-07,0.79,0.84,0.78,0.78,45292.0
2018-02-08,0.79,0.82,0.79,0.81,48574.0
2018-02-09,0.79,0.81,0.78,0.78,41564.0
2018-02-12,0.8,0.81,0.78,0.81,94614.0
2018-02-13,0.84,0.84,0.78,0.79,78700.0
2018-02-14,0.8,0.85,0.79,0.83,56053.0
2018-02-15,0.85,0.88,0.83,0.83,91795.0
2018-02-16,0.85,0.88,0.82,0.86,73790.0
2018-02-20,0.87,0.88,0.81,0.81,93492.0
2018-02-21,0.81,0.82,0.78,0.78,56796.0
2018-02-22,0.8,0.82,0.78,0.82,29283.0
2018-02-23,0.82,0.83,0.77,0.77,76780.0
2018-02-26,0.78,0.8,0.76,0.8,70960.0
2018-02-27,0.77,0.81,0.76,0.76,98357.0
2018-02-28,0.8,0.81,0.78,0.8,33758.0
2018-03-01,0.8,0.81,0.77,0.81,5657.0
2018-03-02,0.77,0.78,0.73,0.77,125287.0
2018-03-05,0.78,0.8,0.77,0.77,377364.0
2018-03-06,0.78,0.81,0.78,0.8,156873.0
2018-03-07,0.8,0.81,0.78,0.8,103140.0
2018-03-08,0.79,0.8,0.77,0.8,162703.0
2018-03-09,0.79,0.83,0.78,0.8,217668.0
2018-03-12,0.82,0.83,0.79,0.8,65637.0
2018-03-13,0.83,0.85,0.82,0.82,129529.0
2018-03-14,0.83,0.84,0.8,0.81,69080.0
2018-03-15,0.81,0.82,0.79,0.8,50280.0
2018-03-16,0.81,0.83,0.79,0.82,65626.0
2018-03-19,0.83,0.85,0.82,0.85,55097.0
2018-03-20,0.84,0.84,0.81,0.83,72111.0
2018-03-21,0.84,0.86,0.82,0.85,39180.0
2018-03-22,0.87,0.87,0.82,0.83,64020.0
2018-03-23,0.84,0.88,0.84,0.88,85799.0
2018-03-26,0.85,0.87,0.81,0.82,196666.0
2018-03-27,0.82,0.85,0.8,0.83,65476.0
2018-03-28,0.83,0.84,0.81,0.83,75996.0
2018-03-29,0.85,0.89,0.83,0.87,46111.0
2018-04-02,0.84,0.89,0.84,0.89,36539.0
2018-04-03,0.87,0.88,0.85,0.88,34358.0
2018-04-04,0.87,0.89,0.86,0.89,38691.0
2018-04-05,0.87,0.89,0.86,0.86,42084.0
2018-04-06,0.87,0.89,0.87,0.89,7226.0
2018-04-09,0.87,0.88,0.85,0.88,20125.0
2018-04-10,0.875,0.89,0.87,0.88,25430.0
2018-04-11,0.86,0.9,0.86,0.9,187669.0
2018-04-12,0.9,0.91,0.87,0.91,150457.0
2018-04-13,0.9,0.91,0.9,0.91,52212.0
2018-04-16,0.91,0.91,0.88,0.9,139664.0
2018-04-17,0.88,0.92,0.88,0.92,33820.0
2018-04-18,0.92,0.92,0.89,0.91,66851.0
2018-04-19,0.92,0.92,0.89,0.9,92382.0
2018-04-20,0.89,0.92,0.89,0.91,74440.0
2018-04-23,0.91,0.91,0.87,0.87,116930.0
2018-04-24,0.89,0.91,0.87,0.91,184400.0
2018-04-25,0.91,0.91,0.88,0.88,66906.0
2018-04-26,0.9,0.9,0.89,0.9,4000.0
2018-04-27,0.89,0.89,0.82,0.86,27200.0
2018-04-30,0.86,0.86,0.84,0.85,71007.0
2018-05-01,0.83,0.83,0.79,0.79,64151.0
2018-05-02,0.82,0.83,0.8,0.83,17000.0
2018-05-03,0.81,0.83,0.81,0.81,21000.0
2018-05-04,0.81,0.81,0.77,0.8,116735.0
2018-05-07,0.78,0.81,0.78,0.8,14810.0
2018-05-08,0.8,0.8,0.8,0.8,0.0
2018-05-09,0.81,0.83,0.78,0.81,48205.0
2018-05-10,0.81,0.81,0.8,0.8,12900.0
2018-05-11,0.8,0.81,0.78,0.79,44701.0
2018-05-14,0.81,0.85,0.79,0.79,115600.0
2018-05-15,0.79,0.8,0.77,0.77,109247.0
2018-05-16,0.77,0.82,0.77,0.82,58455.0
2018-05-17,0.82,0.82,0.79,0.82,58800.0
2018-05-18,0.83,0.83,0.8,0.83,48450.0
2018-05-22,0.81,0.84,0.78,0.78,125260.0
2018-05-23,0.8,0.8,0.77,0.79,96500.0
2018-05-24,0.8,0.81,0.8,0.81,29800.0
2018-05-25,0.83,0.83,0.78,0.79,32630.0
2018-05-28,0.79,0.79,0.78,0.79,115600.0
2018-05-29,0.79,0.8,0.78,0.8,52200.0
2018-05-30,0.82,0.83,0.8,0.81,50900.0
2018-05-31,0.82,0.83,0.81,0.83,20000.0
2018-06-01,0.82,0.84,0.81,0.82,69380.0
2018-06-04,0.8,0.81,0.8,0.81,1500.0
2018-06-05,0.82,0.82,0.82,0.82,1500.0
2018-06-06,0.82,0.82,0.81,0.81,51800.0
2018-06-07,0.81,0.84,0.8,0.83,134860.0
2018-06-08,0.82,0.84,0.82,0.83,35787.0
2018-06-11,0.82,0.83,0.8,0.8,46874.0
2018-06-12,0.82,0.82,0.8,0.8,25556.0
2018-06-13,0.82,0.82,0.79,0.81,43850.0
2018-06-14,0.82,0.85,0.82,0.85,62300.0
2018-06-15,0.86,0.86,0.82,0.82,111531.0
2018-06-18,0.83,0.83,0.81,0.82,9405.0
2018-06-19,0.82,0.82,0.79,0.79,52343.0
2018-06-20,0.79,0.82,0.79,0.82,21000.0
2018-06-21,0.8,0.81,0.79,0.8,77740.0
2018-06-22,0.8,0.83,0.8,0.82,127500.0
2018-06-25,0.86,0.86,0.81,0.82,191300.0
2018-06-26,0.79,0.82,0.79,0.8,52755.0
2018-06-27,0.81,0.85,0.8,0.85,21459.0
2018-06-28,0.86,0.86,0.81,0.81,10850.0
2018-06-29,0.84,0.84,0.81,0.81,26585.0
2018-07-03,0.79,0.83,0.79,0.81,78478.0
2018-07-04,0.82,0.82,0.81,0.82,40500.0
2018-07-05,0.8,0.83,0.8,0.8,89740.0
2018-07-06,0.82,0.82,0.81,0.81,11650.0
2018-07-09,0.83,0.83,0.81,0.83,24500.0
2018-07-10,0.84,0.85,0.79,0.84,267988.0
2018-07-11,0.84,0.84,0.78,0.81,109183.0
2018-07-12,0.8,0.82,0.79,0.81,75000.0
2018-07-13,0.79,0.8,0.78,0.8,81542.0
2018-07-16,0.78,0.8,0.75,0.76,179774.0
2018-07-17,0.76,0.76,0.72,0.72,62820.0
2018-07-18,0.7,0.72,0.67,0.7,310057.0
2018-07-19,0.69,0.71,0.67,0.7,70800.0
2018-07-20,0.7,0.72,0.7,0.72,68025.0
2018-07-23,0.73,0.76,0.72,0.75,71785.0
2018-07-24,0.72,0.75,0.72,0.73,67500.0
2018-07-25,0.73,0.75,0.72,0.73,53600.0
2018-07-26,0.7,0.74,0.7,0.7,45550.0
2018-07-27,0.7,0.72,0.7,0.7,51410.0
2018-07-30,0.72,0.73,0.68,0.68,48834.0
2018-07-31,0.68,0.71,0.64,0.7,163655.0
2018-08-01,0.68,0.68,0.65,0.65,50556.0
2018-08-02,0.66,0.66,0.62,0.65,223633.0
2018-08-03,0.64,0.67,0.6,0.61,269414.0
2018-08-07,0.63,0.65,0.6,0.65,1673805.0
2018-08-08,0.65,0.69,0.64,0.69,91325.0
2018-08-09,0.69,0.69,0.66,0.68,44530.0
2018-08-10,0.67,0.67,0.65,0.65,38538.0
2018-08-13,0.65,0.66,0.62,0.63,70199.0
2018-08-14,0.62,0.62,0.6,0.61,93100.0
2018-08-15,0.61,0.63,0.57,0.6,478425.0
2018-08-16,0.57,0.63,0.57,0.62,169200.0
2018-08-17,0.63,0.63,0.6,0.63,217741.0
2018-08-20,0.63,0.63,0.6,0.62,65500.0
2018-08-21,0.62,0.64,0.62,0.62,76300.0
2018-08-22,0.61,0.64,0.61,0.61,74850.0
2018-08-23,0.61,0.62,0.6,0.62,58255.0
2018-08-24,0.61,0.62,0.6,0.62,60000.0
2018-08-27,0.62,0.68,0.62,0.67,149500.0
2018-08-28,0.67,0.67,0.65,0.66,14318.0
2018-08-29,0.64,0.69,0.64,0.65,310981.0
2018-08-30,0.64,0.65,0.64,0.64,71250.0
2018-08-31,0.65,0.68,0.65,0.65,6650.0
2018-09-04,0.65,0.71,0.63,0.68,125500.0
2018-09-05,0.65,0.69,0.65,0.69,5035.0
2018-09-06,0.69,0.7,0.65,0.67,149500.0
2018-09-07,0.68,0.69,0.63,0.66,78420.0
2018-09-10,0.66,0.67,0.64,0.64,20000.0
2018-09-11,0.64,0.65,0.61,0.61,32970.0
2018-09-12,0.62,0.63,0.61,0.62,92000.0
2018-09-13,0.64,0.64,0.62,0.62,7363.0
2018-09-14,0.62,0.63,0.6,0.62,74500.0
2018-09-17,0.63,0.63,0.61,0.63,69400.0
2018-09-18,0.62,0.62,0.62,0.62,500.0
2018-09-19,0.61,0.63,0.61,0.63,54300.0
2018-09-20,0.67,0.67,0.63,0.65,62745.0
2018-09-21,0.66,0.66,0.62,0.62,64800.0
2018-09-24,0.61,0.63,0.61,0.61,149900.0
2018-09-25,0.61,0.63,0.61,0.63,153300.0
2018-09-26,0.63,0.63,0.6,0.63,22010.0
2018-09-27,0.6,0.63,0.6,0.62,15200.0
2018-09-28,0.62,0.63,0.6,0.61,23500.0
2018-10-01,0.58,0.6,0.57,0.6,44137.0
2018-10-02,0.62,0.65,0.61,0.64,43500.0
2018-10-03,0.63,0.64,0.63,0.63,2500.0
2018-10-04,0.63,0.65,0.61,0.65,53520.0
2018-10-05,0.62,0.65,0.62,0.65,15900.0
2018-10-09,0.65,0.65,0.64,0.645,71800.0
2018-10-10,0.64,0.65,0.63,0.65,31900.0
2018-10-11,0.65,0.69,0.65,0.68,210737.0
2018-10-12,0.68,0.68,0.65,0.68,5486.0
2018-10-15,0.68,0.69,0.66,0.68,149500.0
2018-10-16,0.69,0.69,0.66,0.69,13500.0
2018-10-17,0.66,0.66,0.66,0.66,6125.0
2018-10-18,0.67,0.68,0.65,0.68,9700.0
2018-10-19,0.66,0.66,0.63,0.65,169500.0
2018-10-22,0.68,0.68,0.65,0.65,5700.0
2018-10-23,0.65,0.66,0.64,0.64,24000.0
2018-10-24,0.64,0.64,0.63,0.64,941.0
2018-10-25,0.63,0.63,0.59,0.59,95245.0
2018-10-26,0.59,0.59,0.57,0.57,37800.0
2018-10-29,0.59,0.59,0.56,0.57,181564.0
2018-10-30,0.56,0.56,0.53,0.55,144315.0
2018-10-31,0.55,0.58,0.54,0.58,72850.0
2018-11-01,0.56,0.6,0.56,0.59,160294.0
2018-11-02,0.6,0.63,0.6,0.63,125200.0
2018-11-05,0.63,0.64,0.6,0.62,30114.0
2018-11-06,0.62,0.63,0.61,0.61,20273.0
2018-11-07,0.62,0.62,0.6,0.6,7636.0
2018-11-08,0.61,0.61,0.6,0.6,12500.0
2018-11-09,0.6,0.6,0.6,0.6,4225.0
2018-11-12,0.59,0.6,0.57,0.57,107000.0
2018-11-13,0.57,0.57,0.53,0.53,177500.0
2018-11-14,0.53,0.57,0.52,0.57,160700.0
2018-11-15,0.58,0.6,0.55,0.6,94600.0
2018-11-16,0.61,0.61,0.56,0.56,91000.0
2018-11-19,0.58,0.61,0.58,0.59,73190.0
2018-11-20,0.6,0.6,0.56,0.56,47579.0
2018-11-21,0.57,0.58,0.55,0.56,23500.0
2018-11-22,0.57,0.58,0.57,0.58,8500.0
2018-11-23,0.58,0.6,0.57,0.6,62000.0
2018-11-26,0.6,0.6,0.57,0.57,60500.0
2018-11-27,0.57,0.57,0.56,0.56,87500.0
2018-11-28,0.56,0.58,0.55,0.58,127278.0
2018-11-29,0.57,0.57,0.55,0.55,15000.0
2018-11-30,0.55,0.56,0.55,0.55,42500.0
2018-12-03,0.56,0.56,0.55,0.55,40153.0
2018-12-04,0.56,0.57,0.55,0.55,55400.0
2018-12-05,0.55,0.55,0.55,0.55,9955.0
2018-12-06,0.54,0.55,0.53,0.53,15100.0
2018-12-07,0.55,0.56,0.52,0.54,75200.0
2018-12-10,0.53,0.57,0.53,0.54,58000.0
2018-12-11,0.53,0.55,0.53,0.54,21235.0
2018-12-12,0.55,0.55,0.53,0.53,14200.0
2018-12-13,0.54,0.54,0.52,0.52,33146.0
2018-12-14,0.53,0.55,0.52,0.52,66900.0
2018-12-17,0.53,0.55,0.53,0.55,49100.0
2018-12-18,0.56,0.59,0.54,0.58,89400.0
2018-12-19,0.58,0.6,0.56,0.58,70673.0
2018-12-20,0.58,0.58,0.56,0.56,66362.0
2018-12-21,0.56,0.56,0.54,0.54,74000.0
2018-12-24,0.56,0.56,0.54,0.55,34100.0
2018-12-27,0.56,0.57,0.54,0.57,120600.0
2018-12-28,0.57,0.57,0.55,0.56,70733.0
2018-12-31,0.55,0.57,0.54,0.57,73490.0
2019-01-02,0.56,0.56,0.55,0.56,112100.0
2019-01-03,0.56,0.59,0.56,0.59,325946.0
2019-01-04,0.59,0.59,0.57,0.57,71600.0
2019-01-07,0.59,0.59,0.55,0.56,187442.0
2019-01-08,0.56,0.56,0.54,0.54,95000.0
2019-01-09,0.56,0.57,0.54,0.54,88700.0
2019-01-10,0.56,0.56,0.52,0.52,282603.0
2019-01-11,0.54,0.54,0.51,0.53,21000.0
2019-01-14,0.55,0.55,0.51,0.53,168737.0
2019-01-15,0.53,0.53,0.53,0.53,24000.0
2019-01-16,0.53,0.54,0.495,0.5,200625.0
2019-01-17,0.495,0.51,0.46,0.475,577277.0
2019-01-18,0.465,0.465,0.42,0.435,834570.0
2019-01-21,0.46,0.48,0.445,0.465,274698.0
2019-01-22,0.465,0.47,0.445,0.46,140630.0
2019-01-23,0.455,0.46,0.445,0.45,153751.0
2019-01-24,0.455,0.49,0.45,0.48,126300.0
2019-01-25,0.485,0.52,0.455,0.52,242518.0
2019-01-28,0.55,0.55,0.52,0.54,69000.0
2019-01-29,0.55,0.55,0.5,0.52,177100.0
2019-01-30,0.52,0.52,0.5,0.51,67250.0
2019-01-31,0.51,0.52,0.5,0.52,227858.0
2019-02-01,0.53,0.53,0.49,0.5,97500.0
2019-02-04,0.495,0.52,0.495,0.5,127103.0
2019-02-05,0.5,0.53,0.5,0.52,15826.0
2019-02-06,0.51,0.52,0.5,0.5,43050.0
2019-02-07,0.52,0.52,0.5,0.5,23200.0
2019-02-08,0.5,0.52,0.5,0.52,167300.0
2019-02-11,0.5,0.51,0.49,0.5,243163.0
2019-02-12,0.5,0.51,0.49,0.49,65000.0
2019-02-13,0.49,0.51,0.49,0.5,108100.0
2019-02-14,0.485,0.5,0.485,0.49,72400.0
2019-02-15,0.5,0.54,0.5,0.54,61954.0
2019-02-19,0.54,0.6,0.52,0.58,218500.0
2019-02-20,0.57,0.59,0.57,0.57,62125.0
2019-02-21,0.58,0.58,0.52,0.53,59500.0
2019-02-22,0.53,0.55,0.53,0.53,146448.0
2019-02-25,0.54,0.56,0.53,0.55,64000.0
2019-02-26,0.55,0.56,0.53,0.55,60500.0
2019-02-27,0.54,0.57,0.54,0.55,45000.0
2019-02-28,0.57,0.57,0.55,0.57,45188.0
2019-03-01,0.55,0.56,0.51,0.51,188425.0
2019-03-04,0.52,0.53,0.5,0.5,27410.0
2019-03-05,0.5,0.52,0.49,0.49,49500.0
2019-03-06,0.5,0.53,0.5,0.53,51000.0
2019-03-07,0.51,0.55,0.51,0.54,91500.0
2019-03-08,0.54,0.54,0.53,0.54,57700.0
2019-03-11,0.51,0.52,0.51,0.51,58500.0
2019-03-12,0.52,0.53,0.52,0.52,45400.0
2019-03-13,0.53,0.54,0.52,0.53,43310.0
2019-03-14,0.53,0.54,0.52,0.52,41650.0
2019-03-15,0.52,0.52,0.51,0.52,73525.0
2019-03-18,0.5,0.52,0.5,0.5,145900.0
2019-03-19,0.5,0.5,0.5,0.5,190606.0
2019-03-20,0.5,0.54,0.495,0.5,977529.0
2019-03-21,0.5,0.53,0.495,0.5,137100.0
2019-03-22,0.51,0.54,0.5,0.54,142730.0
2019-03-25,0.53,0.55,0.52,0.54,142500.0
2019-03-26,0.54,0.54,0.51,0.52,137862.0
2019-03-27,0.53,0.53,0.51,0.51,48755.0
2019-03-28,0.52,0.52,0.51,0.52,43500.0
2019-03-29,0.52,0.52,0.51,0.51,4000.0
2019-04-01,0.51,0.53,0.5,0.51,84500.0
2019-04-02,0.5,0.5,0.495,0.495,189470.0
2019-04-03,0.51,0.51,0.495,0.5,192390.0
2019-04-04,0.495,0.5,0.49,0.5,275679.0
2019-04-05,0.5,0.52,0.5,0.51,134600.0
2019-04-08,0.51,0.52,0.495,0.5,94850.0
2019-04-09,0.51,0.53,0.5,0.51,131100.0
2019-04-10,0.51,0.51,0.5,0.51,53895.0
2019-04-11,0.5,0.51,0.49,0.51,44000.0
2019-04-12,0.5,0.5,0.49,0.49,20512.0
2019-04-15,0.5,0.5,0.485,0.49,101712.0
2019-04-16,0.495,0.495,0.48,0.49,88000.0
2019-04-17,0.49,0.49,0.48,0.48,57500.0
2019-04-18,0.485,0.485,0.47,0.47,60000.0
2019-04-22,0.47,0.47,0.44,0.455,145500.0
2019-04-23,0.48,0.48,0.45,0.465,79900.0
2019-04-24,0.45,0.48,0.435,0.455,110762.0
2019-04-25,0.47,0.48,0.455,0.465,12000.0
2019-04-26,0.455,0.46,0.45,0.455,9225.0
2019-04-29,0.46,0.46,0.435,0.435,86987.0
2019-04-30,0.435,0.435,0.43,0.435,37500.0
2019-05-01,0.43,0.43,0.415,0.415,51600.0
2019-05-02,0.42,0.43,0.4,0.43,262599.0
2019-05-03,0.44,0.445,0.42,0.44,127700.0
2019-05-06,0.445,0.445,0.42,0.44,19340.0
2019-05-07,0.44,0.445,0.44,0.44,35500.0
2019-05-08,0.44,0.44,0.44,0.44,3000.0
2019-05-09,0.44,0.44,0.43,0.435,78550.0
2019-05-10,0.42,0.425,0.42,0.42,41500.0
2019-05-13,0.42,0.435,0.41,0.415,67075.0
2019-05-14,0.425,0.425,0.42,0.425,1214.0
2019-05-15,0.42,0.43,0.42,0.425,6562.0
2019-05-16,0.425,0.43,0.42,0.43,47000.0
2019-05-17,0.435,0.435,0.4,0.405,476323.0
2019-05-21,0.4,0.405,0.39,0.39,61600.0
2019-05-22,0.405,0.42,0.405,0.42,418000.0
2019-05-23,0.42,0.45,0.42,0.44,34600.0
2019-05-24,0.44,0.45,0.44,0.45,10500.0
2019-05-27,0.45,0.45,0.42,0.45,998000.0
2019-05-28,0.45,0.47,0.43,0.46,15625.0
2019-05-29,0.465,0.47,0.45,0.45,82775.0
2019-05-30,0.45,0.45,0.45,0.45,78950.0
2019-05-31,0.46,0.475,0.455,0.455,169100.0
2019-06-03,0.455,0.485,0.455,0.485,30573.0
2019-06-04,0.48,0.48,0.47,0.475,42125.0
2019-06-05,0.47,0.48,0.465,0.48,65200.0
2019-06-06,0.47,0.485,0.455,0.485,48400.0
2019-06-07,0.485,0.5,0.485,0.495,69502.0
2019-06-10,0.495,0.495,0.45,0.46,189800.0
2019-06-11,0.47,0.475,0.46,0.46,22600.0
2019-06-12,0.47,0.48,0.47,0.48,29000.0
2019-06-13,0.49,0.49,0.45,0.46,130700.0
2019-06-14,0.48,0.51,0.475,0.51,1332240.0
2019-06-17,0.53,0.57,0.51,0.54,316237.0
2019-06-18,0.58,0.61,0.58,0.6,320771.0
2019-06-19,0.59,0.62,0.59,0.6,154112.0
2019-06-20,0.62,0.63,0.6,0.62,801256.0
2019-06-21,0.61,0.62,0.6,0.61,710000.0
2019-06-24,0.62,0.65,0.6,0.65,1070090.0
2019-06-25,0.68,0.68,0.63,0.64,185661.0
2019-06-26,0.63,0.65,0.62,0.64,125500.0
2019-06-27,0.64,0.7,0.63,0.64,1325111.0
2019-06-28,0.64,0.65,0.61,0.64,291400.0
2019-07-02,0.64,0.68,0.6,0.68,256800.0
2019-07-03,0.65,0.68,0.64,0.68,61125.0
2019-07-04,0.64,0.66,0.64,0.66,56500.0
2019-07-05,0.65,0.66,0.64,0.65,20590.0
2019-07-08,0.65,0.65,0.64,0.64,26000.0
2019-07-09,0.62,0.62,0.6,0.61,111800.0
2019-07-10,0.61,0.62,0.61,0.62,30250.0
2019-07-11,0.62,0.65,0.62,0.63,46700.0
2019-07-12,0.63,0.66,0.63,0.66,159400.0
2019-07-15,0.64,0.66,0.63,0.66,200870.0
2019-07-16,0.66,0.67,0.65,0.65,48400.0
2019-07-17,0.68,0.73,0.66,0.73,400905.0
2019-07-18,0.73,0.75,0.72,0.74,323015.0
2019-07-19,0.74,0.74,0.71,0.72,44800.0
2019-07-22,0.71,0.73,0.7,0.71,46650.0
2019-07-23,0.73,0.73,0.71,0.71,43000.0
2019-07-24,0.73,0.73,0.71,0.73,69634.0
2019-07-25,0.73,0.73,0.7,0.7,24500.0
2019-07-26,0.7,0.74,0.67,0.74,257929.0
2019-07-29,0.73,0.73,0.72,0.72,104100.0
2019-07-30,0.72,0.72,0.7,0.71,55000.0
2019-07-31,0.71,0.71,0.68,0.69,56300.0
2019-08-01,0.67,0.67,0.64,0.67,162000.0
2019-08-02,0.65,0.7,0.65,0.67,47950.0
2019-08-06,0.7,0.71,0.68,0.69,385110.0
2019-08-07,0.71,0.73,0.7,0.72,240000.0
2019-08-08,0.73,0.78,0.73,0.76,221483.0
2019-08-09,0.74,0.74,0.73,0.74,44325.0
2019-08-12,0.74,0.76,0.73,0.74,202755.0
2019-08-13,0.75,0.76,0.73,0.75,180276.0
2019-08-14,0.75,0.75,0.72,0.74,52185.0
2019-08-15,0.74,0.75,0.72,0.74,57500.0
2019-08-16,0.72,0.74,0.71,0.71,129490.0
2019-08-19,0.72,0.72,0.7,0.7,89098.0
2019-08-20,0.71,0.72,0.7,0.71,68875.0
2019-08-21,0.73,0.77,0.73,0.75,187484.0
2019-08-22,0.76,0.77,0.73,0.77,39500.0
2019-08-23,0.77,0.81,0.77,0.81,282750.0
2019-08-26,0.81,0.82,0.8,0.82,113700.0
2019-08-27,0.83,0.86,0.82,0.83,327691.0
2019-08-28,0.84,0.87,0.84,0.87,82660.0
2019-08-29,0.87,0.87,0.78,0.78,89864.0
2019-08-30,0.77,0.84,0.77,0.83,60010.0
2019-09-03,0.8,0.86,0.8,0.86,60672.0
2019-09-04,0.86,0.88,0.8,0.88,102832.0
2019-09-05,0.85,0.88,0.79,0.81,100100.0
2019-09-06,0.81,0.81,0.8,0.8,60100.0
2019-09-09,0.78,0.8,0.76,0.76,83010.0
2019-09-10,0.73,0.76,0.73,0.75,55700.0
2019-09-11,0.74,0.75,0.71,0.73,76200.0
2019-09-12,0.77,0.78,0.74,0.76,50402.0
2019-09-13,0.78,0.78,0.7,0.71,171440.0
2019-09-16,0.71,0.74,0.7,0.72,18850.0
2019-09-17,0.76,0.76,0.72,0.75,63650.0
2019-09-18,0.75,0.76,0.74,0.74,134600.0
2019-09-19,0.75,0.77,0.74,0.76,21625.0
2019-09-20,0.76,0.79,0.74,0.77,230430.0
2019-09-23,0.76,0.83,0.76,0.82,175237.0
2019-09-24,0.8,0.83,0.8,0.83,15500.0
2019-09-25,0.83,0.83,0.8,0.8,65787.0
2019-09-26,0.8,0.83,0.76,0.76,179400.0
2019-09-27,0.75,0.76,0.73,0.74,93800.0
2019-09-30,0.73,0.73,0.66,0.67,247979.0
2019-10-01,0.68,0.73,0.68,0.7,126748.0
2019-10-02,0.7,0.71,0.68,0.705,47840.0
2019-10-03,0.7,0.73,0.7,0.71,91533.0
2019-10-04,0.71,0.73,0.7,0.7,40600.0
2019-10-07,0.7,0.7,0.69,0.7,55300.0
2019-10-08,0.7,0.71,0.695,0.71,29000.0
2019-10-09,0.71,0.73,0.69,0.7,18200.0
2019-10-10,0.71,0.71,0.69,0.7,18005.0
2019-10-11,0.7,0.71,0.69,0.69,40100.0
2019-10-15,0.7,0.7,0.63,0.66,204400.0
2019-10-16,0.64,0.69,0.64,0.67,81499.0
2019-10-17,0.66,0.69,0.66,0.67,58470.0
2019-10-18,0.69,0.69,0.67,0.67,20.0
2019-10-21,0.69,0.69,0.65,0.66,53900.0
2019-10-22,0.66,0.66,0.63,0.63,54250.0
2019-10-23,0.64,0.64,0.63,0.64,13250.0
2019-10-24,0.65,0.72,0.65,0.72,238420.0
2019-10-25,0.72,0.76,0.71,0.71,106271.0
2019-10-28,0.72,0.72,0.71,0.71,33200.0
2019-10-29,0.71,0.72,0.71,0.72,13448.0
2019-10-30,0.73,0.73,0.7,0.7,16000.0
2019-10-31,0.71,0.71,0.7,0.71,5100.0
2019-11-01,0.69,0.71,0.69,0.71,8550.0
2019-11-04,0.7,0.72,0.7,0.72,14500.0
2019-11-05,0.72,0.72,0.68,0.7,92490.0
2019-11-06,0.68,0.69,0.68,0.69,34100.0
2019-11-07,0.68,0.68,0.63,0.65,100680.0
2019-11-08,0.66,0.66,0.63,0.63,40042.0
2019-11-11,0.63,0.65,0.63,0.65,79430.0
2019-11-12,0.65,0.65,0.63,0.63,15180.0
2019-11-13,0.64,0.67,0.62,0.67,26388.0
2019-11-14,0.67,0.67,0.67,0.67,0.0
2019-11-15,0.66,0.67,0.62,0.65,32200.0
2019-11-18,0.65,0.65,0.62,0.62,13600.0
2019-11-19,0.62,0.62,0.58,0.59,46600.0
2019-11-20,0.61,0.65,0.6,0.65,82020.0
2019-11-21,0.64,0.64,0.62,0.62,9140.0
2019-11-22,0.64,0.64,0.61,0.61,100000.0
2019-11-25,0.59,0.62,0.59,0.6,41000.0
2019-11-26,0.6,0.64,0.6,0.61,135500.0
2019-11-27,0.61,0.63,0.61,0.61,61100.0
2019-11-28,0.6,0.62,0.6,0.6,5000.0
2019-11-29,0.59,0.63,0.59,0.6,15500.0
2019-12-02,0.61,0.63,0.61,0.62,28500.0
2019-12-03,0.63,0.7,0.63,0.7,227250.0
2019-12-04,0.7,0.7,0.68,0.69,40100.0
2019-12-05,0.7,0.7,0.69,0.69,60000.0
2019-12-06,0.7,0.7,0.68,0.68,66500.0
2019-12-09,0.66,0.69,0.66,0.69,24780.0
2019-12-10,0.69,0.69,0.66,0.68,38575.0
2019-12-11,0.67,0.68,0.67,0.67,87500.0
2019-12-12,0.67,0.69,0.63,0.67,294050.0
2019-12-13,0.67,0.68,0.64,0.66,144000.0
2019-12-16,0.66,0.67,0.64,0.64,48700.0
2019-12-17,0.64,0.64,0.61,0.61,77204.0
2019-12-18,0.62,0.62,0.6,0.6,59314.0
2019-12-19,0.6,0.63,0.6,0.62,115100.0
2019-12-20,0.63,0.63,0.6,0.6,116500.0
2019-12-23,0.6,0.62,0.59,0.6,173350.0
2019-12-24,0.61,0.61,0.6,0.61,124341.0
2019-12-27,0.63,0.64,0.61,0.61,114700.0
2019-12-30,0.63,0.65,0.62,0.64,83299.0
2019-12-31,0.64,0.67,0.64,0.66,33000.0
2020-01-02,0.67,0.67,0.63,0.63,39922.0
2020-01-03,0.64,0.65,0.61,0.62,171650.0
2020-01-06,0.62,0.62,0.57,0.59,359880.0
2020-01-07,0.59,0.6,0.57,0.58,83900.0
2020-01-08,0.52,0.52,0.5,0.52,1628855.0
2020-01-09,0.51,0.52,0.495,0.495,440750.0
2020-01-10,0.5,0.51,0.49,0.51,356648.0
2020-01-13,0.5,0.51,0.495,0.495,129400.0
2020-01-14,0.51,0.51,0.49,0.5,138662.0
2020-01-15,0.495,0.51,0.49,0.5,367500.0
2020-01-16,0.5,0.51,0.495,0.495,111700.0
2020-01-17,0.5,0.51,0.495,0.5,79089.0
2020-01-20,0.51,0.51,0.5,0.51,112500.0
2020-01-21,0.51,0.52,0.5,0.51,121700.0
2020-01-22,0.5,0.5,0.49,0.495,247670.0
2020-01-23,0.5,0.5,0.485,0.485,522500.0
2020-01-24,0.485,0.5,0.485,0.49,218288.0
2020-01-27,0.5,0.5,0.47,0.47,113900.0
2020-01-28,0.47,0.48,0.445,0.455,271250.0
2020-01-29,0.45,0.46,0.43,0.455,844000.0
2020-01-30,0.46,0.48,0.45,0.475,373527.0
2020-01-31,0.475,0.485,0.47,0.475,217822.0
2020-02-03,0.48,0.48,0.45,0.455,178028.0
2020-02-04,0.455,0.46,0.41,0.425,1077850.0
2020-02-05,0.425,0.425,0.405,0.415,452851.0
2020-02-06,0.42,0.445,0.42,0.44,288100.0
2020-02-07,0.43,0.445,0.43,0.44,118249.0
2020-02-10,0.44,0.44,0.425,0.44,55975.0
2020-02-11,0.425,0.43,0.415,0.425,153444.0
2020-02-12,0.425,0.43,0.42,0.42,74800.0
2020-02-13,0.425,0.43,0.42,0.42,62000.0
2020-02-14,0.43,0.43,0.425,0.425,166500.0
2020-02-18,0.435,0.47,0.43,0.455,875400.0
2020-02-19,0.46,0.46,0.445,0.45,344980.0
2020-02-20,0.47,0.47,0.45,0.46,1007000.0
2020-02-21,0.475,0.5,0.47,0.485,1478500.0
2020-02-24,0.51,0.53,0.475,0.475,648812.0
2020-02-25,0.475,0.485,0.465,0.465,215060.0
2020-02-26,0.47,0.47,0.45,0.455,747800.0
2020-02-27,0.46,0.46,0.44,0.44,283200.0
2020-02-28,0.44,0.445,0.395,0.415,1284860.0
2020-03-02,0.445,0.445,0.415,0.42,259700.0
2020-03-03,0.46,0.46,0.41,0.425,500140.0
2020-03-04,0.435,0.445,0.43,0.435,87400.0
2020-03-05,0.445,0.45,0.425,0.44,570991.0
2020-03-06,0.45,0.45,0.42,0.44,117050.0
2020-03-09,0.42,0.42,0.4,0.41,358961.0
2020-03-10,0.42,0.42,0.37,0.4,400162.0
2020-03-11,0.415,0.415,0.35,0.37,705405.0
2020-03-12,0.32,0.34,0.305,0.315,405213.0
2020-03-13,0.325,0.345,0.27,0.29,399233.0
2020-03-16,0.25,0.25,0.225,0.245,1019714.0
2020-03-17,0.25,0.325,0.235,0.27,559268.0
2020-03-18,0.265,0.285,0.22,0.235,648668.0
2020-03-19,0.24,0.28,0.225,0.26,264711.0
2020-03-20,0.28,0.305,0.26,0.265,356500.0
2020-03-23,0.27,0.285,0.265,0.27,205972.0
2020-03-24,0.3,0.38,0.3,0.38,616911.0
2020-03-25,0.38,0.44,0.37,0.41,358970.0
2020-03-26,0.375,0.43,0.375,0.41,193300.0
2020-03-27,0.41,0.41,0.34,0.38,383149.0
2020-03-30,0.36,0.4,0.355,0.4,227000.0
2020-03-31,0.415,0.435,0.405,0.435,505690.0
2020-04-01,0.41,0.41,0.39,0.4,156150.0
2020-04-02,0.42,0.43,0.41,0.43,201800.0
2020-04-03,0.45,0.45,0.415,0.43,159517.0
2020-04-06,0.43,0.47,0.415,0.45,249390.0
2020-04-07,0.465,0.48,0.41,0.41,143958.0
2020-04-08,0.425,0.425,0.395,0.4,76163.0
2020-04-09,0.43,0.49,0.43,0.44,627765.0
2020-04-13,0.45,0.5,0.45,0.5,603267.0
2020-04-14,0.53,0.55,0.49,0.49,819980.0
2020-04-15,0.49,0.495,0.465,0.48,76100.0
2020-04-16,0.5,0.53,0.5,0.53,272000.0
2020-04-17,0.52,0.52,0.475,0.475,175266.0
2020-04-20,0.51,0.51,0.48,0.49,33200.0
2020-04-21,0.47,0.49,0.46,0.49,121221.0
2020-04-22,0.51,0.53,0.48,0.52,1663694.0
2020-04-23,0.53,0.57,0.52,0.54,1138713.0
2020-04-24,0.56,0.56,0.54,0.56,390500.0
2020-04-27,0.54,0.57,0.53,0.55,172344.0
2020-04-28,0.54,0.57,0.53,0.53,94689.0
2020-04-29,0.53,0.56,0.53,0.56,224047.0
2020-04-30,0.56,0.57,0.54,0.56,402030.0
2020-05-01,0.54,0.58,0.54,0.57,536930.0
2020-05-04,0.57,0.57,0.52,0.53,359000.0
2020-05-05,0.54,0.56,0.54,0.56,121785.0
2020-05-06,0.56,0.6,0.56,0.58,349260.0
2020-05-07,0.58,0.65,0.57,0.65,461100.0
2020-05-08,0.63,0.66,0.6,0.61,182092.0
2020-05-11,0.65,0.65,0.61,0.62,113045.0
2020-05-12,0.62,0.63,0.61,0.62,105058.0
2020-05-13,0.65,0.65,0.59,0.59,498691.0
2020-05-14,0.61,0.68,0.59,0.65,574052.0
2020-05-15,0.67,0.72,0.65,0.69,594529.0
2020-05-19,0.71,0.72,0.65,0.71,671257.0
2020-05-20,0.74,0.74,0.66,0.7,217832.0
2020-05-21,0.68,0.69,0.61,0.66,282240.0
2020-05-22,0.67,0.71,0.66,0.71,515359.0
2020-05-25,0.71,0.74,0.7,0.72,140040.0
2020-05-26,0.7,0.71,0.68,0.68,544500.0
2020-05-27,0.67,0.7,0.65,0.65,694686.0
2020-05-28,0.67,0.7,0.67,0.69,208109.0
2020-05-29,0.68,0.81,0.68,0.8,1059536.0
2020-06-01,0.8,0.83,0.78,0.78,473813.0
2020-06-02,0.8,0.8,0.76,0.76,92340.0
2020-06-03,0.74,0.75,0.7,0.73,278358.0
2020-06-04,0.73,0.75,0.72,0.74,247295.0
2020-06-05,0.71,0.72,0.69,0.7,146599.0
2020-06-08,0.67,0.7,0.65,0.7,407823.0
2020-06-09,0.7,0.73,0.7,0.7,234347.0
2020-06-10,0.7,0.71,0.64,0.69,219397.0
2020-06-11,0.68,0.7,0.64,0.66,74000.0
2020-06-12,0.68,0.72,0.65,0.68,2165012.0
2020-06-15,0.67,0.69,0.67,0.68,248100.0
2020-06-16,0.7,0.7,0.68,0.69,46500.0
2020-06-17,0.69,0.69,0.66,0.67,91300.0
2020-06-18,0.67,0.73,0.67,0.73,139200.0
2020-06-19,0.7,0.75,0.69,0.71,185150.0
2020-06-22,0.75,0.78,0.72,0.78,535032.0
2020-06-23,0.79,0.82,0.78,0.82,548750.0
2020-06-24,0.82,0.83,0.77,0.8,198876.0
2020-06-25,0.78,0.83,0.78,0.82,285000.0
2020-06-26,0.84,0.87,0.82,0.87,368453.0
2020-06-29,0.87,0.87,0.82,0.84,255436.0
2020-06-30,0.85,0.88,0.82,0.86,444442.0
2020-07-02,0.85,0.86,0.81,0.81,295402.0
2020-07-03,0.81,0.85,0.8,0.83,153337.0
2020-07-06,0.82,0.97,0.82,0.97,607135.0
2020-07-07,0.96,1.0,0.93,0.99,585098.0
2020-07-08,1.0,1.03,0.96,0.96,247011.0
2020-07-09,0.98,1.0,0.95,0.96,342307.0
2020-07-10,0.98,0.98,0.93,0.95,295815.0
2020-07-13,0.95,0.99,0.89,0.92,309657.0
2020-07-14,0.92,0.93,0.84,0.9,306602.0
2020-07-15,0.9,0.9,0.89,0.89,33225.0
2020-07-16,0.87,0.9,0.87,0.88,63980.0
2020-07-17,0.87,0.91,0.87,0.91,864632.0
2020-07-20,0.91,0.93,0.9,0.9,199842.0
2020-07-21,0.9,0.97,0.88,0.94,388683.0
2020-07-22,0.94,0.97,0.9,0.9,484651.0
2020-07-23,0.92,0.95,0.88,0.9,318091.0
2020-07-24,0.92,0.94,0.9,0.92,163740.0
2020-07-27,0.96,0.97,0.93,0.95,263013.0
2020-07-28,0.96,1.01,0.95,0.99,505922.0
2020-07-29,1.0,1.03,0.97,1.01,347639.0
2020-07-30,1.03,1.04,0.95,1.01,465274.0
2020-07-31,1.03,1.18,1.02,1.16,534960.0
2020-08-04,1.18,1.27,1.14,1.17,603687.0
2020-08-05,1.26,1.26,1.07,1.1,623037.0
2020-08-06,1.14,1.16,1.04,1.09,497112.0
2020-08-07,1.1,1.1,1.03,1.07,214240.0
2020-08-10,1.06,1.1,1.05,1.07,177270.0
2020-08-11,1.01,1.03,0.95,0.98,326331.0
2020-08-12,0.98,1.07,0.98,1.04,590702.0
2020-08-13,1.05,1.11,1.04,1.09,983835.0
2020-08-14,1.14,1.14,1.06,1.09,52027.0
2020-08-17,1.11,1.13,1.08,1.1,174920.0
2020-08-18,1.15,1.17,1.1,1.1,817192.0
2020-08-19,1.1,1.1,1.0,1.04,169324.0
2020-08-20,1.03,1.05,1.03,1.04,46394.0
2020-08-21,1.04,1.06,1.01,1.05,116400.0
2020-08-24,1.09,1.1,0.96,1.0,319790.0
2020-08-25,1.0,1.01,0.96,0.99,101400.0
2020-08-26,0.99,1.04,0.99,1.03,400650.0
2020-08-27,1.03,1.06,0.99,1.0,105562.0
2020-08-28,1.01,1.07,1.01,1.06,158415.0
2020-08-31,1.09,1.09,1.04,1.06,89718.0
2020-09-01,1.07,1.09,1.05,1.08,162509.0
2020-09-02,1.09,1.09,1.03,1.05,375450.0
2020-09-03,1.03,1.06,1.0,1.01,92035.0
2020-09-04,1.0,1.02,0.98,1.0,113246.0
2020-09-08,0.98,1.02,0.98,1.02,52541.0
2020-09-09,1.0,1.02,0.96,0.99,339641.0
2020-09-10,1.0,1.01,0.98,0.98,52503.0
2020-09-11,1.01,1.01,0.97,0.99,54977.0
2020-09-14,0.98,1.0,0.96,0.98,208852.0
2020-09-15,0.99,1.04,0.95,0.99,449740.0
2020-09-16,0.99,0.99,0.95,0.97,276480.0
2020-09-17,0.95,0.98,0.94,0.96,146039.0
2020-09-18,0.96,0.97,0.93,0.94,390240.0
2020-09-21,0.91,0.94,0.87,0.87,421763.0
2020-09-22,0.87,0.9,0.85,0.87,236118.0
2020-09-23,0.86,0.87,0.84,0.85,150050.0
2020-09-24,0.84,0.86,0.84,0.84,575083.0
2020-09-25,0.86,0.87,0.85,0.86,52800.0
2020-09-28,0.89,0.92,0.86,0.91,104300.0
2020-09-29,0.91,0.91,0.89,0.9,59900.0
2020-09-30,0.9,0.9,0.88,0.88,9520.0
2020-10-01,0.9,0.94,0.87,0.94,107501.0
2020-10-02,0.94,0.94,0.91,0.91,87400.0
2020-10-05,0.91,0.91,0.87,0.87,52565.0
2020-10-06,0.87,0.87,0.85,0.86,77000.0
2020-10-07,0.86,0.89,0.86,0.87,69548.0
2020-10-08,0.87,0.91,0.87,0.9,48000.0
2020-10-09,0.91,0.96,0.9,0.96,210242.0
2020-10-13,1.0,1.0,0.89,0.89,448177.0
2020-10-14,0.9,0.93,0.89,0.91,175858.0
2020-10-15,0.92,0.92,0.89,0.89,369912.0
2020-10-16,0.91,0.91,0.88,0.89,110804.0
2020-10-19,0.9,0.9,0.86,0.86,84771.0
2020-10-20,0.88,0.88,0.85,0.86,80672.0
2020-10-21,0.86,0.93,0.86,0.87,222950.0
2020-10-22,0.9,0.9,0.86,0.9,75088.0
2020-10-23,0.9,0.9,0.87,0.87,122959.0
2020-10-26,0.87,0.88,0.85,0.86,128987.0
2020-10-27,0.86,0.86,0.83,0.84,205674.0
2020-10-28,0.84,0.88,0.81,0.81,449597.0
2020-10-29,0.81,0.89,0.81,0.87,162537.0
2020-10-30,0.87,0.88,0.84,0.87,87004.0
2020-11-02,0.88,0.91,0.85,0.85,56650.0
2020-11-03,0.85,0.86,0.85,0.85,62250.0
2020-11-04,0.86,0.87,0.83,0.83,56875.0
2020-11-05,0.86,0.91,0.86,0.91,83250.0
2020-11-06,0.92,0.97,0.92,0.95,108931.0
2020-11-09,0.93,0.95,0.89,0.9,439648.0
2020-11-10,0.92,0.94,0.88,0.89,140452.0
2020-11-11,0.9,1.0,0.89,0.98,652591.0
2020-11-12,0.98,1.0,0.95,1.0,90037.0
2020-11-13,0.98,0.99,0.96,0.96,76100.0
2020-11-16,0.97,0.99,0.96,0.98,39250.0
2020-11-17,0.98,0.98,0.95,0.96,44026.0
2020-11-18,0.96,0.96,0.92,0.92,74457.0
2020-11-19,0.91,0.93,0.9,0.92,75722.0
2020-11-20,0.94,0.95,0.93,0.93,47649.0
2020-11-23,0.92,0.93,0.9,0.93,56743.0
2020-11-24,0.91,0.91,0.89,0.89,139109.0
2020-11-25,0.92,0.94,0.91,0.91,175193.0
2020-11-26,0.93,0.93,0.92,0.92,9164.0
2020-11-27,0.89,0.92,0.89,0.92,55880.0
2020-11-30,0.9,0.93,0.89,0.93,68085.0
2020-12-01,0.93,0.93,0.92,0.93,123500.0
2020-12-02,0.94,0.94,0.92,0.93,38275.0
2020-12-03,0.93,0.93,0.89,0.9,130667.0
2020-12-04,0.91,0.92,0.9,0.91,57741.0
2020-12-07,0.92,0.97,0.89,0.93,298939.0
2020-12-08,0.91,0.93,0.91,0.93,36910.0
2020-12-09,0.92,0.92,0.91,0.91,58907.0
2020-12-10,0.93,0.93,0.9,0.91,67915.0
2020-12-11,0.9,0.92,0.89,0.89,40833.0
2020-12-14,0.9,0.9,0.88,0.89,79144.0
2020-12-15,0.92,0.92,0.89,0.89,134987.0
2020-12-16,0.91,0.92,0.89,0.91,266732.0
2020-12-17,0.9,0.92,0.9,0.92,191750.0
2020-12-18,0.92,0.94,0.91,0.93,72186.0
2020-12-21,0.94,0.99,0.93,0.97,121402.0
2020-12-22,0.98,0.98,0.93,0.95,167300.0
2020-12-23,0.94,0.97,0.94,0.96,53200.0
2020-12-24,0.98,1.0,0.98,1.0,155465.0
2020-12-29,1.0,1.1,0.99,1.08,272582.0
2020-12-30,1.06,1.13,1.03,1.11,108799.0
2020-12-31,1.13,1.13,1.08,1.1,138223.0
2021-01-04,1.11,1.13,1.06,1.06,200305.0
2021-01-05,1.08,1.15,1.07,1.12,311804.0
2021-01-06,1.13,1.13,1.09,1.11,121963.0
2021-01-07,1.11,1.24,1.11,1.19,353970.0
2021-01-08,1.16,1.18,1.14,1.14,234568.0
2021-01-11,1.14,1.14,1.08,1.1,145839.0
2021-01-12,1.09,1.14,1.09,1.11,121970.0
2021-01-13,1.11,1.13,1.11,1.12,362900.0
2021-01-14,1.12,1.22,1.11,1.21,177400.0
2021-01-15,1.23,1.23,1.13,1.15,299231.0
2021-01-18,1.15,1.16,1.1,1.13,75671.0
2021-01-19,1.15,1.15,1.11,1.11,137201.0
2021-01-20,1.11,1.14,1.11,1.13,43992.0
2021-01-21,1.13,1.13,1.1,1.11,57681.0
2021-01-22,1.04,1.05,0.9,1.03,2531685.0
2021-01-25,1.04,1.04,0.95,0.97,1361820.0
2021-01-26,0.98,1.02,0.98,1.0,927662.0
2021-01-27,0.99,0.99,0.94,0.95,364484.0
2021-01-28,0.97,1.03,0.94,1.0,489744.0
2021-01-29,1.0,1.05,0.97,0.97,1073822.0
2021-02-01,0.98,1.01,0.96,0.99,449754.0
2021-02-02,0.99,0.99,0.97,0.98,168727.0
2021-02-03,1.0,1.02,0.99,1.0,232700.0
2021-02-04,1.0,1.02,0.96,1.01,403325.0
2021-02-05,1.02,1.02,0.98,1.01,375968.0
2021-02-08,1.02,1.02,0.98,0.99,239598.0
2021-02-09,1.0,1.01,0.98,1.0,197769.0
2021-02-10,1.0,1.01,0.96,0.98,281541.0
2021-02-11,0.97,0.98,0.92,0.98,543743.0
2021-02-12,0.97,1.0,0.96,0.98,292929.0
2021-02-16,0.97,1.01,0.91,0.97,600838.0
2021-02-17,0.97,0.98,0.92,0.94,205767.0
2021-02-18,0.95,0.98,0.93,0.97,580175.0
2021-02-19,0.97,0.98,0.96,0.98,253007.0
2021-02-22,0.98,1.01,0.94,1.0,1207444.0
2021-02-23,1.0,1.0,0.96,0.96,230875.0
2021-02-24,0.98,1.03,0.98,1.02,928605.0
2021-02-25,1.0,1.03,0.99,1.01,1335636.0
2021-02-26,1.0,1.0,0.96,1.0,228530.0
2021-03-01,1.0,1.0,0.97,0.99,236745.0
2021-03-02,0.99,1.01,0.97,0.99,351625.0
2021-03-03,0.99,1.0,0.96,0.98,114256.0
2021-03-04,0.96,1.0,0.95,0.98,397809.0
2021-03-05,0.98,0.98,0.93,0.94,131919.0
2021-03-08,0.94,0.95,0.91,0.95,918006.0
2021-03-09,0.97,0.98,0.95,0.98,123141.0
2021-03-10,0.98,0.98,0.95,0.96,136382.0
2021-03-11,0.97,0.98,0.94,0.94,365848.0
2021-03-12,0.96,0.98,0.94,0.97,56301.0
2021-03-15,0.98,0.99,0.97,0.98,117473.0
2021-03-16,0.98,0.98,0.95,0.96,90254.0
2021-03-17,0.96,0.98,0.94,0.97,95387.0
2021-03-18,0.96,0.99,0.96,0.99,75455.0
2021-03-19,0.97,0.99,0.97,0.99,169037.0
2021-03-22,0.96,0.99,0.96,0.97,77440.0
2021-03-23,0.96,0.98,0.95,0.96,199870.0
2021-03-24,0.95,0.98,0.95,0.98,45705.0
2021-03-25,0.95,0.98,0.95,0.95,193651.0
2021-03-26,0.94,0.96,0.93,0.93,123805.0
2021-03-29,0.95,0.95,0.9,0.91,125200.0
2021-03-30,0.91,0.91,0.86,0.87,214209.0
2021-03-31,0.87,0.95,0.87,0.94,142352.0
2021-04-01,0.96,0.96,0.93,0.96,32252.0
2021-04-05,0.96,0.98,0.95,0.97,105153.0
2021-04-06,0.96,0.98,0.95,0.97,118824.0
2021-04-07,0.96,0.96,0.95,0.95,69618.0
2021-04-08,0.95,0.99,0.95,0.98,224567.0
2021-04-09,0.98,0.98,0.95,0.95,81663.0
2021-04-12,0.94,0.96,0.93,0.95,66096.0
2021-04-13,0.96,0.98,0.96,0.96,52909.0
2021-04-14,0.97,0.97,0.94,0.94,220531.0
2021-04-15,0.95,0.97,0.95,0.97,96100.0
2021-04-16,0.97,0.99,0.94,0.99,212055.0
2021-04-19,0.99,0.99,0.97,0.98,65063.0
2021-04-20,0.99,0.99,0.96,0.97,81081.0
2021-04-21,0.98,0.98,0.96,0.98,91759.0
2021-04-22,0.98,0.98,0.96,0.96,107600.0
2021-04-23,0.97,0.97,0.94,0.95,90529.0
2021-04-26,0.98,0.98,0.95,0.96,413000.0
2021-04-27,0.97,0.98,0.96,0.98,95648.0
2021-04-28,0.98,0.98,0.95,0.98,110986.0
2021-04-29,0.98,0.98,0.95,0.96,20627.0
2021-04-30,0.97,0.97,0.95,0.95,31400.0
2021-05-03,0.97,1.02,0.96,1.0,552769.0
2021-05-04,1.0,1.02,0.99,0.99,335529.0
2021-05-05,1.02,1.02,0.98,1.01,206948.0
2021-05-06,1.01,1.04,0.98,1.0,430215.0
2021-05-07,1.01,1.15,1.01,1.14,938804.0
2021-05-10,1.15,1.15,1.1,1.1,252806.0
2021-05-11,1.1,1.15,1.06,1.15,549466.0
2021-05-12,1.14,1.15,1.09,1.09,181795.0
2021-05-13,1.09,1.14,1.09,1.13,165571.0
2021-05-14,1.14,1.22,1.09,1.22,333552.0
2021-05-17,1.22,1.23,1.16,1.22,361251.0
2021-05-18,1.2,1.2,1.18,1.19,151766.0
2021-05-19,1.2,1.21,1.175,1.2,214193.0
2021-05-20,1.19,1.39,1.19,1.38,570809.0
2021-05-21,1.32,1.36,1.29,1.35,657431.0
2021-05-25,1.3,1.33,1.28,1.3,100638.0
2021-05-26,1.31,1.33,1.26,1.27,416772.0
2021-05-27,1.26,1.28,1.21,1.23,313835.0
2021-05-28,1.24,1.26,1.22,1.22,79072.0
2021-05-31,1.22,1.25,1.22,1.23,83173.0
2021-06-01,1.26,1.28,1.23,1.27,94316.0
2021-06-02,1.27,1.32,1.27,1.29,243909.0
2021-06-03,1.28,1.28,1.26,1.28,66874.0
2021-06-04,1.28,1.31,1.28,1.3,176153.0
2021-06-07,1.3,1.44,1.3,1.44,861597.0
2021-06-08,1.41,1.7,1.41,1.65,1995439.0
2021-06-09,1.6,1.67,1.54,1.66,852258.0
2021-06-10,1.6,1.66,1.6,1.64,327641.0
2021-06-11,1.61,1.65,1.61,1.65,283180.0
2021-06-14,1.59,1.59,1.55,1.57,460586.0
2021-06-15,1.56,1.6,1.53,1.54,342390.0
2021-06-16,1.53,1.54,1.47,1.5,340618.0
2021-06-17,1.44,1.49,1.36,1.42,352327.0
2021-06-18,1.47,1.47,1.34,1.37,315750.0
2021-06-21,1.36,1.47,1.33,1.45,371102.0
2021-06-22,1.41,1.5,1.39,1.43,199852.0
2021-06-23,1.42,1.44,1.36,1.4,77608.0
2021-06-24,1.4,1.4,1.36,1.36,54626.0
2021-06-25,1.4,1.41,1.35,1.38,105646.0
2021-06-28,1.36,1.38,1.31,1.33,76308.0
2021-06-29,1.3,1.3,1.23,1.27,349270.0
2021-06-30,1.27,1.3,1.25,1.3,132296.0
2021-07-02,1.28,1.33,1.26,1.31,122225.0
2021-07-05,1.3,1.3,1.26,1.27,54621.0
2021-07-06,1.31,1.55,1.3,1.5,1030368.0
2021-07-07,1.53,1.54,1.46,1.49,274613.0
2021-07-08,1.52,1.53,1.39,1.41,301128.0
2021-07-09,1.47,1.47,1.39,1.42,254789.0
2021-07-12,1.41,1.52,1.38,1.5,646227.0
2021-07-13,1.49,1.5,1.41,1.48,176762.0
2021-07-14,1.49,1.49,1.42,1.44,156341.0
2021-07-15,1.44,1.47,1.42,1.43,124387.0
2021-07-16,1.43,1.46,1.38,1.41,192299.0
2021-07-19,1.37,1.43,1.31,1.33,212150.0
2021-07-20,1.36,1.45,1.34,1.45,322632.0
2021-07-21,1.44,1.5,1.41,1.5,562293.0
2021-07-22,1.48,1.53,1.47,1.47,508112.0
2021-07-23,1.51,1.52,1.42,1.45,148725.0
2021-07-26,1.49,1.5,1.44,1.46,65435.0
2021-07-27,1.4,1.48,1.4,1.44,134044.0
2021-07-28,1.45,1.47,1.43,1.47,32371.0
2021-07-29,1.48,1.51,1.46,1.5,204009.0
2021-07-30,1.5,1.5,1.4,1.46,188780.0
2021-08-03,1.48,1.5,1.46,1.48,278054.0
2021-08-04,1.5,1.51,1.46,1.48,54393.0
2021-08-05,1.45,1.45,1.41,1.42,98433.0
2021-08-06,1.4,1.43,1.36,1.43,101572.0
2021-08-09,1.37,1.4,1.31,1.35,348184.0
2021-08-10,1.35,1.36,1.3,1.3,306561.0
2021-08-11,1.31,1.35,1.3,1.34,105882.0
2021-08-12,1.33,1.34,1.3,1.32,132940.0
2021-08-13,1.31,1.32,1.25,1.28,200612.0
2021-08-16,1.25,1.29,1.25,1.27,99703.0
2021-08-17,1.25,1.28,1.15,1.22,618911.0
2021-08-18,1.24,1.24,1.15,1.18,217450.0
2021-08-19,1.22,1.22,1.16,1.17,184250.0
2021-08-20,1.18,1.18,1.16,1.17,66120.0
2021-08-23,1.17,1.25,1.17,1.25,153093.0
2021-08-24,1.25,1.27,1.22,1.23,127895.0
2021-08-25,1.24,1.24,1.21,1.22,107525.0
2021-08-26,1.21,1.22,1.19,1.19,146230.0
2021-08-27,1.2,1.24,1.18,1.21,508522.0
2021-08-30,1.24,1.24,1.21,1.22,289455.0
2021-08-31,1.25,1.25,1.21,1.23,300830.0
2021-09-01,1.23,1.23,1.19,1.2,215250.0
2021-09-02,1.2,1.21,1.19,1.21,279848.0
2021-09-03,1.21,1.26,1.2,1.23,278487.0
2021-09-07,1.25,1.25,1.22,1.23,167658.0
2021-09-08,1.24,1.24,1.2,1.21,251155.0
2021-09-09,1.22,1.23,1.19,1.19,31000.0
2021-09-10,1.2,1.26,1.2,1.24,299035.0
2021-09-13,1.24,1.25,1.21,1.25,92455.0
2021-09-14,1.3,1.3,1.24,1.26,56875.0
2021-09-15,1.26,1.28,1.24,1.25,233249.0
2021-09-16,1.24,1.24,1.19,1.24,113330.0
2021-09-17,1.2,1.2,1.17,1.18,237700.0
2021-09-20,1.18,1.19,1.15,1.15,114087.0
2021-09-21,1.15,1.15,1.1,1.13,233005.0
2021-09-22,1.13,1.15,1.12,1.14,216489.0
2021-09-23,1.12,1.14,1.12,1.13,53402.0
2021-09-24,1.12,1.15,1.11,1.11,76080.0
2021-09-27,1.14,1.14,1.1,1.14,70686.0
2021-09-28,1.13,1.15,1.1,1.12,346157.0
2021-09-29,1.13,1.13,1.1,1.11,50490.0
2021-09-30,1.1,1.12,1.08,1.1,80634.0
2021-10-01,1.12,1.12,1.08,1.08,71160.0
2021-10-04,1.08,1.1,1.03,1.07,202098.0
2021-10-05,1.02,1.04,1.02,1.04,122804.0
2021-10-06,1.04,1.05,0.99,1.02,638642.0
2021-10-07,1.05,1.05,1.01,1.01,371307.0
2021-10-08,1.02,1.05,1.01,1.01,1009424.0
2021-10-12,1.02,1.03,1.01,1.03,741939.0
2021-10-13,1.03,1.12,1.03,1.06,624154.0
2021-10-14,1.09,1.14,1.07,1.12,293964.0
2021-10-15,1.16,1.18,1.11,1.14,424537.0
2021-10-18,1.18,1.22,1.15,1.18,154285.0
2021-10-19,1.2,1.24,1.19,1.24,292324.0
2021-10-20,1.24,1.28,1.24,1.24,279519.0
2021-10-21,1.28,1.28,1.23,1.25,165664.0
2021-10-22,1.28,1.33,1.24,1.29,502325.0
2021-10-25,1.3,1.33,1.3,1.33,94206.0
2021-10-26,1.33,1.35,1.28,1.29,183229.0
2021-10-27,1.3,1.31,1.21,1.23,234531.0
2021-10-28,1.23,1.27,1.13,1.13,182773.0
2021-10-29,1.16,1.23,1.16,1.2,256065.0
2021-11-01,1.18,1.21,1.17,1.17,123061.0
2021-11-02,1.19,1.19,1.14,1.15,160235.0
2021-11-03,1.15,1.16,1.11,1.13,129344.0
2021-11-04,1.15,1.23,1.15,1.23,148296.0
2021-11-05,1.25,1.25,1.23,1.24,44600.0
2021-11-08,1.26,1.29,1.26,1.29,114919.0
2021-11-09,1.29,1.3,1.25,1.26,144033.0
2021-11-10,1.33,1.33,1.28,1.28,171989.0
2021-11-11,1.29,1.34,1.29,1.32,192408.0
2021-11-12,1.34,1.37,1.33,1.37,97071.0
2021-11-15,1.34,1.39,1.34,1.35,186429.0
2021-11-16,1.36,1.4,1.36,1.37,60228.0
2021-11-17,1.37,1.4,1.35,1.38,154391.0
2021-11-18,1.38,1.38,1.34,1.34,46132.0
2021-11-19,1.34,1.34,1.28,1.29,89049.0
2021-11-22,1.29,1.29,1.25,1.25,104290.0
2021-11-23,1.25,1.28,1.2,1.23,157839.0
2021-11-24,1.23,1.28,1.23,1.28,115170.0
2021-11-25,1.28,1.28,1.25,1.25,48451.0
2021-11-26,1.25,1.26,1.21,1.22,135062.0
2021-11-29,1.19,1.28,1.18,1.27,131010.0
2021-11-30,1.27,1.3,1.25,1.3,65177.0
2021-12-01,1.3,1.33,1.23,1.23,158015.0
2021-12-02,1.24,1.26,1.22,1.23,65936.0
2021-12-03,1.23,1.25,1.22,1.23,65123.0
2021-12-06,1.21,1.22,1.16,1.19,225201.0
2021-12-07,1.2,1.25,1.2,1.25,76000.0
2021-12-08,1.35,1.36,1.29,1.3,283893.0
2021-12-09,1.3,1.31,1.27,1.27,153684.0
2021-12-10,1.27,1.28,1.25,1.25,50676.0
2021-12-13,1.25,1.28,1.2,1.2,151980.0
2021-12-14,1.19,1.23,1.19,1.23,106066.0
2021-12-15,1.22,1.22,1.16,1.22,80930.0
2021-12-16,1.24,1.26,1.23,1.25,71029.0
2021-12-17,1.26,1.26,1.22,1.22,82185.0
2021-12-20,1.21,1.26,1.2,1.26,53064.0
2021-12-21,1.27,1.28,1.24,1.25,105235.0
2021-12-22,1.24,1.25,1.22,1.25,191142.0
2021-12-23,1.25,1.25,1.23,1.25,44688.0
2021-12-24,1.25,1.25,1.24,1.25,10860.0
2021-12-29,1.17,1.25,1.04,1.25,273726.0
2021-12-30,1.13,1.25,1.13,1.25,144192.0
2021-12-31,1.19,1.25,1.18,1.25,124920.0
2022-01-04,1.14,1.25,1.13,1.25,229741.0
2022-01-05,1.16,1.25,1.15,1.25,209848.0
2022-01-06,1.14,1.25,1.11,1.25,326298.0
2022-01-07,1.13,1.25,1.13,1.25,136304.0
2022-01-10,1.15,1.25,1.11,1.25,74975.0
2022-01-11,1.18,1.25,1.16,1.25,72024.0
2022-01-12,1.2,1.25,1.19,1.25,168247.0
2022-01-13,1.24,1.25,1.21,1.25,207065.0
2022-01-14,1.23,1.25,1.17,1.25,129800.0
2022-01-17,1.23,1.23,1.2,1.22,32090.0
2022-01-18,1.23,1.24,1.21,1.23,89077.0
2022-01-19,1.23,1.34,1.22,1.31,324967.0
2022-01-20,1.28,1.36,1.28,1.36,284550.0
2022-01-21,1.34,1.34,1.28,1.29,276643.0
2022-01-24,1.18,1.26,1.17,1.25,352470.0
2022-01-25,1.21,1.25,1.16,1.23,328910.0
2022-01-26,1.21,1.26,1.16,1.17,99341.0
2022-01-27,1.18,1.2,1.14,1.14,91303.0
2022-01-28,1.13,1.17,1.12,1.16,85073.0
2022-01-31,1.2,1.24,1.15,1.18,121398.0
2022-02-01,1.18,1.18,1.12,1.16,192038.0
2022-02-02,1.19,1.23,1.17,1.18,104212.0
2022-02-03,1.19,1.19,1.14,1.15,60402.0
2022-02-04,1.15,1.17,1.13,1.15,90799.0
2022-02-07,1.15,1.17,1.12,1.16,262753.0
2022-02-08,1.16,1.23,1.16,1.22,57497.0
2022-02-09,1.24,1.24,1.21,1.21,24984.0
2022-02-10,1.23,1.25,1.19,1.21,96506.0
2022-02-11,1.21,1.28,1.2,1.25,166161.0
2022-02-14,1.3,1.3,1.25,1.29,47347.0
2022-02-15,1.25,1.28,1.24,1.26,410646.0
2022-02-16,1.24,1.3,1.24,1.28,106021.0
2022-02-17,1.29,1.38,1.26,1.37,673102.0
2022-02-18,1.38,1.38,1.34,1.34,149420.0
2022-02-22,1.38,1.38,1.24,1.26,210349.0
2022-02-23,1.28,1.3,1.23,1.27,265486.0
2022-02-24,1.31,1.32,1.25,1.3,534457.0
2022-02-25,1.29,1.32,1.24,1.32,172666.0
2022-02-28,1.37,1.38,1.34,1.37,174155.0
2022-03-01,1.36,1.4,1.35,1.4,247404.0
2022-03-02,1.42,1.42,1.34,1.35,234342.0
2022-03-03,1.35,1.35,1.3,1.35,115431.0
2022-03-04,1.35,1.43,1.34,1.42,539896.0
2022-03-07,1.43,1.49,1.43,1.48,678489.0
2022-03-08,1.49,1.62,1.49,1.56,687100.0
2022-03-09,1.5,1.55,1.47,1.5,352167.0
2022-03-10,1.5,1.62,1.5,1.62,432127.0
2022-03-11,1.6,1.6,1.56,1.58,220244.0
2022-03-14,1.55,1.57,1.49,1.5,309386.0
2022-03-15,1.48,1.57,1.46,1.54,190965.0
2022-03-16,1.58,1.58,1.47,1.53,71806.0
2022-03-17,1.57,1.67,1.56,1.67,527002.0
2022-03-18,1.65,1.65,1.6,1.6,69078.0
2022-03-21,1.58,1.63,1.55,1.58,248466.0
2022-03-22,1.54,1.55,1.5,1.54,210582.0
2022-03-23,1.52,1.6,1.5,1.6,301859.0
2022-03-24,1.6,1.61,1.56,1.6,206513.0
2022-03-25,1.6,1.61,1.55,1.59,494920.0
2022-03-28,1.55,1.63,1.55,1.55,153047.0
2022-03-29,1.55,1.59,1.54,1.59,94041.0
2022-03-30,1.56,1.59,1.54,1.57,158151.0
2022-03-31,1.59,1.62,1.57,1.62,102258.0
2022-04-01,1.6,1.72,1.6,1.71,332881.0
2022-04-04,1.73,1.74,1.64,1.66,173994.0
2022-04-05,1.65,1.65,1.52,1.57,211708.0
2022-04-06,1.58,1.59,1.54,1.55,88164.0
2022-04-07,1.55,1.55,1.53,1.54,64863.0
2022-04-08,1.53,1.61,1.53,1.6,161852.0
2022-04-11,1.62,1.7,1.58,1.69,361424.0
2022-04-12,1.72,1.72,1.63,1.7,98688.0
2022-04-13,1.7,1.81,1.7,1.81,384657.0
2022-04-14,1.79,1.8,1.72,1.77,169107.0
2022-04-18,1.8,1.8,1.7,1.73,110188.0
2022-04-19,1.7,1.71,1.65,1.66,94912.0
2022-04-20,1.67,1.75,1.66,1.72,101913.0
2022-04-21,1.72,1.72,1.63,1.64,117264.0
2022-04-22,1.65,1.65,1.56,1.57,194392.0
2022-04-25,1.56,1.58,1.45,1.51,284162.0
2022-04-26,1.51,1.52,1.43,1.46,186304.0
2022-04-27,1.44,1.46,1.41,1.42,226416.0
2022-04-28,1.44,1.48,1.4,1.46,199206.0
2022-04-29,1.48,1.49,1.42,1.42,146621.0
2022-05-02,1.44,1.44,1.36,1.4,298897.0
2022-05-03,1.41,1.46,1.4,1.45,65353.0
2022-05-04,1.49,1.49,1.39,1.44,268204.0
2022-05-05,1.5,1.5,1.42,1.43,216801.0
2022-05-06,1.45,1.47,1.39,1.39,145550.0
2022-05-09,1.36,1.39,1.32,1.35,253727.0
2022-05-10,1.36,1.36,1.3,1.34,178697.0
2022-05-11,1.37,1.38,1.3,1.3,247293.0
2022-05-12,1.3,1.3,1.22,1.23,255261.0
2022-05-13,1.21,1.33,1.21,1.26,257071.0
2022-05-16,1.32,1.32,1.27,1.29,121762.0
2022-05-17,1.33,1.41,1.27,1.41,128177.0
2022-05-18,1.41,1.41,1.31,1.33,108004.0
2022-05-19,1.34,1.44,1.31,1.4,152570.0
2022-05-20,1.42,1.42,1.35,1.37,86945.0
2022-05-24,1.4,1.4,1.33,1.39,250919.0
2022-05-25,1.36,1.4,1.35,1.39,78691.0
2022-05-26,1.42,1.42,1.36,1.39,66565.0
2022-05-27,1.4,1.4,1.31,1.36,74050.0
2022-05-30,1.33,1.35,1.3,1.32,18960.0
2022-05-31,1.34,1.37,1.3,1.36,83825.0
2022-06-01,1.36,1.38,1.35,1.38,32156.0
2022-06-02,1.38,1.45,1.38,1.44,100057.0
2022-06-03,1.43,1.44,1.35,1.41,69899.0
2022-06-06,1.43,1.43,1.35,1.35,62521.0
2022-06-07,1.37,1.39,1.35,1.36,106340.0
2022-06-08,1.37,1.4,1.35,1.36,41401.0
2022-06-09,1.37,1.39,1.35,1.39,72323.0
2022-06-10,1.37,1.43,1.36,1.42,139497.0
2022-06-13,1.38,1.41,1.35,1.39,151873.0
2022-06-14,1.4,1.44,1.35,1.38,88712.0
2022-06-15,1.36,1.4,1.34,1.37,108590.0
2022-06-16,1.36,1.39,1.32,1.37,94909.0
2022-06-17,1.38,1.41,1.32,1.32,350393.0
2022-06-20,1.34,1.38,1.32,1.35,61039.0
2022-06-21,1.35,1.4,1.33,1.37,21670.0
2022-06-22,1.32,1.41,1.32,1.37,60165.0
2022-06-23,1.36,1.39,1.3,1.32,243830.0
2022-06-24,1.31,1.35,1.25,1.3,98828.0
2022-06-27,1.29,1.35,1.25,1.28,151278.0
2022-06-28,1.28,1.35,1.28,1.34,186553.0
2022-06-29,1.28,1.35,1.28,1.33,42000.0
2022-06-30,1.28,1.33,1.27,1.28,73169.0
2022-07-04,1.25,1.3,1.24,1.3,60900.0
2022-07-05,1.3,1.31,1.22,1.29,358528.0
2022-07-06,1.3,1.3,1.22,1.23,134878.0
2022-07-07,1.25,1.3,1.24,1.29,143510.0
2022-07-08,1.34,1.34,1.21,1.23,160345.0
2022-07-11,1.23,1.25,1.2,1.22,79826.0
2022-07-12,1.22,1.22,1.21,1.22,51301.0
2022-07-13,1.22,1.31,1.2,1.31,88271.0
2022-07-14,1.26,1.33,1.21,1.3,163350.0
2022-07-15,1.28,1.33,1.265,1.33,106509.0
2022-07-18,1.32,1.41,1.32,1.4,117670.0
2022-07-19,1.4,1.43,1.38,1.4,142480.0
2022-07-20,1.43,1.43,1.37,1.41,220668.0
2022-07-21,1.42,1.44,1.4,1.4,46800.0
2022-07-22,1.41,1.46,1.395,1.41,104316.0
2022-07-25,1.43,1.43,1.4,1.41,20548.0
2022-07-26,1.41,1.42,1.4,1.4,90140.0
2022-07-27,1.4,1.44,1.4,1.42,50200.0
2022-07-28,1.45,1.45,1.41,1.44,101002.0
2022-07-29,1.44,1.44,1.41,1.43,79246.0
2022-08-02,1.45,1.46,1.41,1.42,51378.0
2022-08-03,1.44,1.44,1.39,1.4,104780.0
2022-08-04,1.41,1.44,1.4,1.44,52490.0
2022-08-05,1.44,1.45,1.41,1.45,88749.0
2022-08-08,1.44,1.53,1.44,1.51,143923.0
2022-08-09,1.54,1.58,1.5,1.58,137625.0
2022-08-10,1.55,1.65,1.55,1.58,204623.0
2022-08-11,1.57,1.58,1.5,1.54,141843.0
2022-08-12,1.52,1.55,1.5,1.5,62043.0
2022-08-15,1.53,1.53,1.46,1.5,67066.0
2022-08-16,1.5,1.5,1.48,1.49,288485.0
2022-08-17,1.48,1.48,1.4,1.42,102387.0
2022-08-18,1.39,1.42,1.36,1.37,124000.0
2022-08-19,1.38,1.38,1.34,1.35,148956.0
2022-08-22,1.3,1.39,1.29,1.38,124982.0
2022-08-23,1.4,1.44,1.36,1.38,123815.0
2022-08-24,1.38,1.39,1.36,1.39,289001.0
2022-08-25,1.385,1.43,1.37,1.43,183280.0
2022-08-26,1.43,1.44,1.38,1.43,54400.0
2022-08-29,1.4,1.45,1.35,1.45,205246.0
2022-08-30,1.39,1.47,1.36,1.39,142979.0
2022-08-31,1.39,1.39,1.36,1.36,50250.0
2022-09-01,1.29,1.36,1.29,1.32,210875.0
2022-09-02,1.32,1.37,1.31,1.35,46500.0
2022-09-06,1.35,1.37,1.32,1.33,85050.0
2022-09-07,1.31,1.35,1.31,1.34,24900.0
2022-09-08,1.38,1.39,1.34,1.35,44260.0
2022-09-09,1.36,1.44,1.35,1.44,71842.0
2022-09-12,1.52,1.55,1.47,1.47,285296.0
2022-09-13,1.4,1.47,1.32,1.35,234981.0
2022-09-14,1.35,1.43,1.34,1.4,181386.0
2022-09-15,1.37,1.38,1.35,1.36,59810.0
2022-09-16,1.36,1.4,1.35,1.36,91599.0
2022-09-19,1.34,1.39,1.34,1.37,96884.0
2022-09-20,1.39,1.39,1.33,1.37,60332.0
2022-09-21,1.38,1.4,1.33,1.37,108602.0
2022-09-22,1.35,1.38,1.35,1.36,61600.0
2022-09-23,1.35,1.35,1.28,1.29,190708.0
2022-09-26,1.27,1.27,1.21,1.24,266347.0
2022-09-27,1.25,1.28,1.24,1.25,98881.0
2022-09-28,1.25,1.33,1.25,1.3,153596.0
2022-09-29,1.3,1.39,1.28,1.38,96830.0
2022-09-30,1.4,1.4,1.36,1.38,297463.0
2022-10-03,1.31,1.38,1.3,1.32,284385.0
2022-10-04,1.32,1.37,1.32,1.37,97530.0
2022-10-05,1.34,1.36,1.32,1.36,141750.0
2022-10-06,1.34,1.37,1.33,1.37,178561.0
2022-10-07,1.34,1.35,1.31,1.34,108678.0
2022-10-11,1.31,1.325,1.25,1.25,80800.0
2022-10-12,1.24,1.29,1.24,1.25,120200.0
2022-10-13,1.24,1.27,1.21,1.24,184895.0
2022-10-14,1.22,1.22,1.17,1.21,151205.0
2022-10-17,1.19,1.19,1.16,1.18,109777.0
2022-10-18,1.16,1.18,1.11,1.12,332274.0
2022-10-19,1.13,1.19,1.09,1.15,301942.0
2022-10-20,1.17,1.17,1.12,1.14,89426.0
2022-10-21,1.11,1.15,1.11,1.13,251490.0
2022-10-24,1.14,1.16,1.1,1.11,77945.0
2022-10-25,1.14,1.14,1.08,1.1,153233.0
2022-10-26,1.1,1.13,1.09,1.1,121066.0
2022-10-27,1.1,1.12,1.09,1.09,122587.0
2022-10-28,1.08,1.1,1.06,1.1,164350.0
2022-10-31,1.1,1.16,1.09,1.16,159825.0
2022-11-01,1.19,1.2,1.15,1.2,55833.0
2022-11-02,1.2,1.2,1.11,1.11,37851.0
2022-11-03,1.12,1.12,1.075,1.09,86772.0
2022-11-04,1.12,1.19,1.1,1.17,75562.0
2022-11-07,1.2,1.21,1.15,1.17,32487.0
2022-11-08,1.25,1.25,1.17,1.23,141007.0
2022-11-09,1.23,1.25,1.12,1.15,63885.0
2022-11-10,1.22,1.27,1.22,1.235,176757.0
2022-11-11,1.24,1.26,1.22,1.24,79982.0
2022-11-14,1.24,1.28,1.21,1.28,194443.0
2022-11-15,1.27,1.31,1.21,1.23,107238.0
2022-11-16,1.25,1.27,1.22,1.24,80469.0
2022-11-17,1.22,1.27,1.21,1.27,46700.0
2022-11-18,1.26,1.26,1.2,1.21,117150.0
2022-11-21,1.25,1.25,1.17,1.17,94000.0
2022-11-22,1.19,1.26,1.18,1.26,120466.0
2022-11-23,1.26,1.26,1.2,1.24,45000.0
2022-11-24,1.26,1.31,1.26,1.31,225043.0
2022-11-25,1.3,1.31,1.27,1.29,160983.0
2022-11-28,1.27,1.29,1.2,1.21,122305.0
2022-11-29,1.2,1.26,1.2,1.25,78889.0
2022-11-30,1.25,1.28,1.22,1.27,115002.0
2022-12-01,1.33,1.37,1.25,1.32,718769.0
2022-12-02,1.28,1.33,1.27,1.33,102163.0
2022-12-05,1.35,1.35,1.25,1.25,161686.0
2022-12-06,1.25,1.26,1.19,1.2,120703.0
2022-12-07,1.25,1.26,1.21,1.23,212099.0
2022-12-08,1.21,1.26,1.2,1.21,74690.0
2022-12-09,1.24,1.25,1.23,1.25,67000.0
2022-12-12,1.24,1.24,1.2,1.21,126200.0
2022-12-13,1.25,1.25,1.21,1.21,109000.0
2022-12-14,1.2,1.22,1.19,1.22,74623.0
2022-12-15,1.22,1.22,1.15,1.19,172575.0
2022-12-16,1.2,1.24,1.17,1.22,89300.0
2022-12-19,1.2,1.22,1.13,1.13,159316.0
2022-12-20,1.11,1.21,1.11,1.21,399308.0
2022-12-21,1.22,1.26,1.2,1.21,228010.0
2022-12-22,1.21,1.24,1.18,1.23,205360.0
2022-12-23,1.22,1.25,1.2,1.25,477990.0
2022-12-28,1.23,1.26,1.22,1.23,153806.0
2022-12-29,1.23,1.25,1.21,1.23,161200.0
2022-12-30,1.23,1.26,1.21,1.26,164220.0
2023-01-03,1.27,1.3,1.17,1.18,544461.0
2023-01-04,1.23,1.26,1.18,1.19,458750.0
2023-01-05,1.2,1.2,1.16,1.195,143720.0
2023-01-06,1.2,1.25,1.18,1.24,291591.0
2023-01-09,1.24,1.27,1.23,1.26,599089.0
2023-01-10,1.3,1.33,1.28,1.31,675868.0
2023-01-11,1.33,1.36,1.31,1.36,636114.0
2023-01-12,1.37,1.38,1.33,1.35,354331.0
2023-01-13,1.35,1.38,1.33,1.37,579610.0
2023-01-16,1.34,1.34,1.31,1.33,290802.0
2023-01-17,1.34,1.34,1.3,1.31,117000.0
2023-01-18,1.31,1.32,1.25,1.26,329740.0
2023-01-19,1.28,1.36,1.28,1.36,546301.0
2023-01-20,1.35,1.41,1.33,1.38,470489.0
2023-01-23,1.4,1.4,1.34,1.34,428638.0
2023-01-24,1.37,1.42,1.35,1.38,343169.0
2023-01-25,1.37,1.41,1.37,1.38,395850.0
2023-01-26,1.37,1.4,1.34,1.35,448200.0
2023-01-27,1.35,1.43,1.35,1.42,431438.0
2023-01-30,1.4,1.4,1.35,1.39,382202.0
2023-01-31,1.37,1.45,1.36,1.4,377644.0
2023-02-01,1.39,1.47,1.39,1.47,158979.0
2023-02-02,1.44,1.45,1.35,1.35,501097.0
2023-02-03,1.36,1.39,1.31,1.37,237500.0
2023-02-06,1.36,1.36,1.3,1.35,247792.0
2023-02-07,1.35,1.36,1.29,1.32,164698.0
2023-02-08,1.32,1.34,1.25,1.32,552320.0
2023-02-09,1.3,1.33,1.285,1.31,148601.0
2023-02-10,1.29,1.31,1.23,1.29,405022.0
2023-02-13,1.29,1.33,1.27,1.32,321608.0
2023-02-14,1.32,1.37,1.31,1.37,200500.0
2023-02-15,1.32,1.36,1.25,1.34,545372.0
2023-02-16,1.34,1.34,1.26,1.325,242872.0
2023-02-17,1.3,1.32,1.26,1.28,236900.0
2023-02-21,1.28,1.28,1.23,1.27,135162.0
2023-02-22,1.25,1.33,1.25,1.3,188800.0
2023-02-23,1.3,1.3,1.3,1.3,4435.0
2023-02-24,1.29,1.3,1.25,1.27,213415.0
2023-02-27,1.25,1.3,1.24,1.25,288110.0
2023-02-28,1.27,1.27,1.23,1.27,224657.0
2023-03-01,1.25,1.33,1.25,1.33,97047.0
2023-03-02,1.27,1.35,1.27,1.35,75901.0
2023-03-03,1.33,1.37,1.31,1.35,92179.0
2023-03-06,1.33,1.36,1.285,1.29,67727.0
2023-03-07,1.28,1.3,1.28,1.29,52405.0
2023-03-08,1.28,1.3,1.26,1.26,75134.0
2023-03-09,1.26,1.32,1.26,1.3,37455.0
2023-03-10,1.27,1.29,1.23,1.27,271951.0
2023-03-13,1.29,1.31,1.23,1.28,548260.0
2023-03-14,1.29,1.36,1.29,1.36,264895.0
2023-03-15,1.35,1.35,1.26,1.27,82977.0
2023-03-16,1.27,1.29,1.27,1.29,126150.0
2023-03-17,1.3,1.34,1.27,1.33,218800.0
2023-03-20,1.3,1.32,1.23,1.26,293100.0
2023-03-21,1.32,1.32,1.22,1.27,100074.0
2023-03-22,1.25,1.25,1.22,1.24,290090.0
2023-03-23,1.25,1.26,1.24,1.26,380349.0
2023-03-24,1.26,1.29,1.23,1.26,248330.0
2023-03-27,1.24,1.27,1.23,1.27,175932.0
2023-03-28,1.29,1.315,1.27,1.3,152240.0
2023-03-29,1.32,1.35,1.29,1.3,208145.0
2023-03-30,1.33,1.37,1.3,1.35,219990.0
2023-03-31,1.35,1.4,1.35,1.35,139513.0
2023-04-03,1.37,1.37,1.31,1.32,155383.0
2023-04-04,1.35,1.4,1.34,1.38,143361.0
2023-04-05,1.4,1.42,1.36,1.42,321055.0
2023-04-06,1.43,1.44,1.41,1.43,274259.0
2023-04-10,1.42,1.48,1.39,1.47,287642.0
2023-04-11,1.46,1.48,1.44,1.47,183746.0
2023-04-12,1.47,1.48,1.46,1.46,120000.0
2023-04-13,1.47,1.54,1.47,1.53,312760.0
2023-04-14,1.53,1.53,1.48,1.5,242630.0
2023-04-17,1.5,1.57,1.48,1.57,569653.0
2023-04-18,1.57,1.59,1.55,1.56,273712.0
2023-04-19,1.53,1.61,1.53,1.58,189560.0
2023-04-20,1.56,1.6,1.56,1.56,202300.0
2023-04-21,1.55,1.56,1.54,1.56,145850.0
2023-04-24,1.55,1.58,1.54,1.55,90760.0
2023-04-25,1.55,1.57,1.54,1.54,76100.0
2023-04-26,1.55,1.565,1.54,1.55,105111.0
2023-04-27,1.55,1.55,1.5,1.53,129600.0
2023-04-28,1.54,1.56,1.51,1.51,183745.0
2023-05-01,1.52,1.55,1.46,1.47,128975.0
2023-05-02,1.47,1.59,1.43,1.56,215500.0
2023-05-03,1.56,1.58,1.54,1.56,112085.0
2023-05-04,1.57,1.645,1.57,1.61,311768.0
2023-05-05,1.59,1.625,1.56,1.59,242884.0
2023-05-08,1.59,1.62,1.57,1.58,127630.0
2023-05-09,1.59,1.59,1.55,1.57,102046.0
2023-05-10,1.59,1.6,1.545,1.59,189975.0
2023-05-11,1.59,1.59,1.47,1.48,360150.0
2023-05-12,1.49,1.49,1.38,1.41,541950.0
2023-05-15,1.43,1.47,1.41,1.41,113019.0
2023-05-16,1.41,1.41,1.34,1.36,156096.0
2023-05-17,1.35,1.35,1.27,1.29,668825.0
2023-05-18,1.29,1.305,1.27,1.29,186099.0
2023-05-19,1.29,1.35,1.28,1.35,123195.0
2023-05-23,1.34,1.42,1.31,1.39,279499.0
2023-05-24,1.37,1.39,1.32,1.33,227019.0
2023-05-25,1.33,1.33,1.3,1.31,43008.0
2023-05-26,1.31,1.31,1.29,1.3,80948.0
2023-05-29,1.3,1.33,1.26,1.28,142700.0
2023-05-30,1.28,1.3,1.24,1.25,172278.0
2023-05-31,1.25,1.3,1.24,1.27,99550.0
2023-06-01,1.26,1.29,1.24,1.26,560895.0
2023-06-02,1.28,1.285,1.24,1.28,147405.0
2023-06-05,1.26,1.31,1.26,1.31,106204.0
2023-06-06,1.3,1.3,1.25,1.25,107072.0
2023-06-07,1.26,1.27,1.18,1.19,604217.0
2023-06-08,1.23,1.25,1.21,1.23,118060.0
2023-06-09,1.22,1.23,1.2,1.21,169600.0
2023-06-12,1.21,1.22,1.19,1.22,46599.0
2023-06-13,1.22,1.22,1.2,1.21,96800.0
2023-06-14,1.21,1.23,1.19,1.2,163635.0
2023-06-15,1.2,1.29,1.19,1.29,331966.0
2023-06-16,1.29,1.29,1.26,1.27,80925.0
2023-06-19,1.27,1.29,1.25,1.285,206146.0
2023-06-20,1.29,1.29,1.25,1.29,186775.0
2023-06-21,1.28,1.31,1.26,1.31,131550.0
2023-06-22,1.31,1.31,1.26,1.29,145031.0
2023-06-23,1.28,1.31,1.26,1.26,160400.0
2023-06-26,1.29,1.31,1.26,1.29,47196.0
2023-06-27,1.29,1.29,1.25,1.26,559350.0
2023-06-28,1.25,1.26,1.24,1.26,142744.0
2023-06-29,1.24,1.28,1.22,1.24,135987.0
2023-06-30,1.25,1.28,1.24,1.26,67800.0
2023-07-04,1.27,1.3,1.26,1.3,74317.0
2023-07-05,1.3,1.3,1.27,1.29,15051.0
2023-07-06,1.28,1.28,1.25,1.26,32022.0
2023-07-07,1.26,1.29,1.24,1.28,137652.0
2023-07-10,1.28,1.29,1.27,1.29,263266.0
2023-07-11,1.29,1.29,1.26,1.26,115400.0
2023-07-12,1.27,1.33,1.27,1.28,171389.0
2023-07-13,1.28,1.3,1.27,1.29,222784.0
2023-07-14,1.3,1.3,1.28,1.29,43687.0
2023-07-17,1.29,1.29,1.27,1.28,12200.0
2023-07-18,1.27,1.3,1.27,1.28,176820.0
2023-07-19,1.3,1.3,1.28,1.3,130634.0
2023-07-20,1.29,1.29,1.24,1.25,151145.0
2023-07-21,1.27,1.27,1.23,1.25,98260.0
2023-07-24,1.24,1.26,1.22,1.25,114580.0
2023-07-25,1.25,1.25,1.19,1.23,252382.0
2023-07-26,1.23,1.25,1.23,1.23,59901.0
2023-07-27,1.24,1.24,1.17,1.2,149268.0
2023-07-28,1.2,1.21,1.13,1.19,394872.0
2023-07-31,1.16,1.2,1.15,1.19,300515.0
2023-08-01,1.16,1.18,1.02,1.1,728236.0
2023-08-02,1.09,1.09,1.05,1.09,203371.0
2023-08-03,1.1,1.1,1.05,1.07,125456.0
2023-08-04,1.08,1.11,1.06,1.09,279729.0
2023-08-08,1.07,1.11,1.05,1.11,165948.0
2023-08-09,1.08,1.1,1.05,1.06,184231.0
2023-08-10,1.05,1.06,0.99,1.01,442405.0
2023-08-11,1.02,1.02,0.99,0.99,143796.0
2023-08-14,0.98,0.98,0.93,0.94,466618.0
2023-08-15,0.94,0.96,0.9,0.9,299082.0
2023-08-16,0.89,0.91,0.86,0.89,584115.0
2023-08-17,0.89,0.9,0.82,0.84,1000317.0
2023-08-18,0.83,0.91,0.83,0.91,531293.0
2023-08-21,0.91,0.91,0.86,0.89,177216.0
2023-08-22,0.9,0.93,0.9,0.92,210827.0
2023-08-23,0.92,0.92,0.9,0.9,211151.0
2023-08-24,0.92,0.95,0.92,0.95,111400.0
2023-08-25,0.93,0.96,0.93,0.95,97641.0
2023-08-28,0.94,0.96,0.93,0.94,61900.0
2023-08-29,0.95,0.96,0.91,0.95,227225.0
2023-08-30,0.94,0.95,0.93,0.95,53419.0
2023-08-31,0.95,0.95,0.93,0.94,33601.0
2023-09-01,0.94,0.98,0.94,0.95,537818.0
2023-09-05,0.95,0.96,0.94,0.94,55320.0
2023-09-06,0.92,0.97,0.91,0.95,59910.0
2023-09-07,0.92,0.94,0.92,0.93,44363.0
2023-09-08,0.95,0.95,0.87,0.9,67815.0
2023-09-11,0.91,0.95,0.91,0.94,227968.0
2023-09-12,0.94,0.94,0.91,0.93,12707.0
2023-09-13,0.95,0.96,0.93,0.93,41758.0
2023-09-14,0.95,0.99,0.95,0.97,67486.0
2023-09-15,1.0,1.03,1.0,1.01,82613.0
2023-09-18,1.03,1.03,0.99,0.99,115413.0
2023-09-19,0.98,1.0,0.98,0.98,30500.0
2023-09-20,0.98,0.98,0.95,0.95,399564.0
2023-09-21,0.94,0.94,0.91,0.93,51788.0
2023-09-22,0.91,0.95,0.91,0.95,61900.0
2023-09-25,0.93,0.93,0.88,0.9,110459.0
2023-09-26,0.89,0.9,0.86,0.89,103103.0
2023-09-27,0.88,0.9,0.85,0.86,258030.0
2023-09-28,0.85,0.87,0.8,0.85,202863.0
2023-09-29,0.86,0.89,0.8,0.87,244821.0
2023-10-02,0.89,0.89,0.83,0.87,69347.0
2023-10-03,0.9,0.9,0.84,0.87,84695.0
2023-10-04,0.87,0.87,0.84,0.84,94801.0
2023-10-05,0.88,0.89,0.87,0.87,29882.0
2023-10-06,0.86,0.94,0.86,0.91,60672.0
2023-10-10,0.94,0.97,0.92,0.92,56115.0
2023-10-11,0.94,0.94,0.92,0.92,1615.0
2023-10-12,0.92,0.94,0.86,0.87,92773.0
2023-10-13,0.91,0.93,0.88,0.9,310188.0
2023-10-16,0.91,0.91,0.88,0.89,15793.0
2023-10-17,0.88,0.88,0.86,0.87,52449.0
2023-10-18,0.9,0.91,0.89,0.89,74011.0
2023-10-19,0.89,0.89,0.87,0.87,35800.0
2023-10-20,0.87,0.9,0.86,0.87,200794.0
2023-10-23,0.86,0.86,0.84,0.85,85984.0
2023-10-24,0.85,0.88,0.85,0.88,179600.0
2023-10-25,0.85,0.87,0.85,0.87,45157.0
2023-10-26,0.85,0.86,0.83,0.83,127075.0
2023-10-27,0.84,0.91,0.83,0.91,241680.0
2023-10-30,0.91,0.93,0.87,0.88,168069.0
2023-10-31,0.88,0.88,0.84,0.86,105876.0
2023-11-01,0.83,0.86,0.83,0.86,7000.0
2023-11-02,0.84,0.87,0.84,0.85,25418.0
2023-11-03,0.86,0.9,0.86,0.88,51835.0
2023-11-06,0.88,0.88,0.86,0.87,36618.0
2023-11-07,0.87,0.87,0.84,0.86,39205.0
2023-11-08,0.86,0.86,0.84,0.85,37257.0
2023-11-09,0.85,0.86,0.81,0.81,169591.0
2023-11-10,0.82,0.82,0.77,0.77,128395.0
2023-11-13,0.79,0.82,0.73,0.73,221302.0
2023-11-14,0.73,0.77,0.72,0.74,396435.0
2023-11-15,0.75,0.76,0.67,0.75,1463438.0
2023-11-16,0.76,0.8,0.76,0.79,48984.0
2023-11-17,0.79,0.81,0.78,0.8,92400.0
2023-11-20,0.79,0.8,0.75,0.75,100133.0
2023-11-21,0.76,0.8,0.76,0.79,55050.0
2023-11-22,0.79,0.82,0.79,0.81,177973.0
2023-11-23,0.8,0.81,0.8,0.81,45000.0
2023-11-24,0.81,0.81,0.78,0.8,9300.0
2023-11-27,0.8,0.83,0.79,0.83,126692.0
2023-11-28,0.83,0.88,0.82,0.87,178403.0
2023-11-29,0.88,0.89,0.85,0.85,121934.0
2023-11-30,0.86,0.9,0.83,0.895,151391.0
2023-12-01,0.89,0.94,0.89,0.94,250138.0
2023-12-04,0.95,0.96,0.89,0.91,138623.0
2023-12-05,0.91,0.91,0.86,0.86,30700.0
2023-12-06,0.88,0.88,0.85,0.87,124500.0
2023-12-07,0.87,0.87,0.83,0.83,48555.0
2023-12-08,0.83,0.83,0.81,0.82,75525.0
2023-12-11,0.81,0.82,0.79,0.8,119707.0
2023-12-12,0.78,0.8,0.75,0.75,124535.0
2023-12-13,0.78,0.82,0.75,0.79,155319.0
2023-12-14,0.83,0.88,0.83,0.83,99700.0
2023-12-15,0.84,0.84,0.8,0.81,96800.0
2023-12-18,0.79,0.83,0.79,0.83,154742.0
2023-12-19,0.82,0.88,0.82,0.87,162550.0
2023-12-20,0.9,0.91,0.86,0.88,198897.0
2023-12-21,0.89,0.92,0.88,0.89,100426.0
2023-12-22,0.92,0.92,0.89,0.89,206816.0
2023-12-27,0.92,0.92,0.88,0.89,624386.0
2023-12-28,0.9,0.91,0.87,0.87,50128.0
2023-12-29,0.87,0.87,0.82,0.85,149074.0
2024-01-02,0.85,0.88,0.83,0.85,69397.0
2024-01-03,0.84,0.84,0.81,0.82,77605.0
2024-01-04,0.85,0.89,0.85,0.88,119710.0
2024-01-05,0.89,0.91,0.87,0.88,60261.0
2024-01-08,0.86,0.87,0.85,0.85,20000.0
2024-01-09,0.89,0.89,0.86,0.88,19000.0
2024-01-10,0.87,0.87,0.855,0.87,93378.0
2024-01-11,0.87,0.88,0.86,0.86,82400.0
2024-01-12,0.88,0.89,0.85,0.88,36645.0
2024-01-15,0.88,0.88,0.86,0.86,20000.0
2024-01-16,0.87,0.87,0.82,0.83,106241.0
2024-01-17,0.85,0.85,0.78,0.8,126120.0
2024-01-18,0.81,0.82,0.8,0.8,48430.0
2024-01-19,0.81,0.82,0.81,0.82,6500.0
2024-01-22,0.81,0.81,0.76,0.78,135800.0
2024-01-23,0.77,0.8,0.77,0.8,72110.0
2024-01-24,0.79,0.82,0.79,0.82,22000.0
2024-01-25,0.82,0.83,0.78,0.8,30675.0
2024-01-26,0.81,0.82,0.79,0.8,12500.0
2024-01-29,0.81,0.81,0.78,0.79,71940.0
2024-01-30,0.8,0.8,0.78,0.79,52299.0
2024-01-31,0.83,0.83,0.78,0.79,27766.0
2024-02-01,0.79,0.8,0.78,0.78,55290.0
2024-02-02,0.79,0.8,0.77,0.78,71470.0
2024-02-05,0.79,0.8,0.77,0.79,10580.0
2024-02-06,0.79,0.8,0.76,0.78,43805.0
2024-02-07,0.78,0.78,0.76,0.76,44500.0
2024-02-08,0.78,0.78,0.735,0.75,166483.0
2024-02-09,0.73,0.75,0.7,0.7,285440.0
2024-02-12,0.73,0.74,0.69,0.74,144697.0
2024-02-13,0.73,0.73,0.7,0.73,224500.0
2024-02-14,0.73,0.73,0.7,0.71,18200.0
2024-02-15,0.72,0.72,0.71,0.72,20900.0
2024-02-16,0.72,0.75,0.72,0.73,71630.0
2024-02-20,0.75,0.79,0.73,0.74,103414.0
2024-02-21,0.76,0.76,0.73,0.73,70150.0
2024-02-22,0.74,0.74,0.71,0.72,43500.0
2024-02-23,0.75,0.76,0.72,0.74,29658.0
2024-02-26,0.73,0.76,0.73,0.75,52175.0
2024-02-27,0.77,0.77,0.7,0.71,119417.0
2024-02-28,0.7,0.73,0.7,0.7,106704.0
2024-02-29,0.72,0.72,0.68,0.69,170405.0
2024-03-01,0.7,0.76,0.7,0.76,320904.0
2024-03-04,0.79,0.84,0.78,0.82,134027.0
2024-03-05,0.85,0.85,0.8,0.83,133351.0
2024-03-06,0.82,0.85,0.82,0.85,111390.0
2024-03-07,0.85,0.88,0.85,0.87,97740.0
2024-03-08,0.89,0.9,0.85,0.9,298961.0
2024-03-11,0.89,0.9,0.87,0.88,312900.0
2024-03-12,0.9,0.9,0.87,0.89,474156.0
2024-03-13,0.88,0.89,0.87,0.88,69448.0
2024-03-14,0.89,0.89,0.83,0.83,161455.0
2024-03-15,0.84,0.88,0.81,0.88,117164.0
2024-03-18,0.88,0.89,0.85,0.86,203823.0
2024-03-19,0.87,0.87,0.83,0.84,40000.0
2024-03-20,0.86,0.86,0.8,0.81,71843.0
2024-03-21,0.84,0.85,0.83,0.83,111562.0
2024-03-22,0.85,0.87,0.84,0.84,69483.0
2024-03-25,0.85,0.85,0.82,0.84,45562.0
2024-03-26,0.84,0.87,0.84,0.85,76814.0
2024-03-27,0.75,0.8,0.68,0.79,530739.0
2024-03-28,0.8,0.85,0.78,0.85,314202.0
2024-04-01,0.84,0.85,0.79,0.85,303683.0
2024-04-02,0.85,0.87,0.82,0.82,210643.0
2024-04-03,0.83,0.83,0.79,0.81,196741.0
2024-04-04,0.82,0.82,0.8,0.8,108139.0
2024-04-05,0.8,0.84,0.78,0.84,809989.0
2024-04-08,0.85,0.9,0.82,0.87,553867.0
2024-04-09,0.87,0.9,0.87,0.88,302195.0
2024-04-10,0.86,0.86,0.81,0.85,223767.0
2024-04-11,0.85,0.86,0.85,0.86,95250.0
2024-04-12,0.86,0.9,0.86,0.88,208372.0
2024-04-15,0.87,0.87,0.83,0.84,104523.0
2024-04-16,0.84,0.84,0.81,0.82,147630.0
2024-04-17,0.82,0.84,0.81,0.84,235426.0
2024-04-18,0.84,0.84,0.82,0.84,213770.0
2024-04-19,0.8,0.84,0.8,0.81,255888.0
2024-04-22,0.78,0.83,0.76,0.83,298461.0
2024-04-23,0.8,0.82,0.79,0.81,102140.0
2024-04-24,0.8,0.8,0.8,0.8,30980.0
2024-04-25,0.83,0.85,0.81,0.84,322230.0
2024-04-26,0.81,0.85,0.81,0.84,263770.0
2024-04-29,0.82,0.83,0.8,0.82,183981.0
2024-04-30,0.82,0.83,0.8,0.82,199769.0
2024-05-01,0.83,0.84,0.82,0.83,79400.0
2024-05-02,0.83,0.85,0.82,0.85,147914.0
2024-05-03,0.85,0.85,0.82,0.82,31551.0
2024-05-06,0.85,0.85,0.81,0.83,58120.0
2024-05-07,0.83,0.84,0.82,0.83,39963.0
2024-05-08,0.83,0.83,0.8,0.81,122685.0
2024-05-09,0.81,0.81,0.8,0.8,81006.0
2024-05-10,0.8,0.83,0.79,0.81,144347.0
2024-05-13,0.83,0.85,0.82,0.85,119025.0
2024-05-14,0.81,0.83,0.78,0.79,482672.0
2024-05-15,0.8,0.8,0.73,0.74,483625.0
2024-05-16,0.75,0.75,0.73,0.75,379404.0
2024-05-17,0.75,0.78,0.74,0.77,147866.0
2024-05-21,0.79,0.81,0.77,0.79,811550.0
2024-05-22,0.79,0.8,0.74,0.74,196737.0
2024-05-23,0.75,0.75,0.72,0.74,129650.0
2024-05-24,0.74,0.75,0.73,0.73,218000.0
2024-05-27,0.76,0.77,0.75,0.75,360700.0
2024-05-28,0.78,0.78,0.73,0.74,1904235.0
2024-05-29,0.74,0.74,0.71,0.71,64901.0
2024-05-30,0.73,0.73,0.71,0.72,49000.0
2024-05-31,0.73,0.73,0.72,0.72,65351.0
2024-06-03,0.72,0.74,0.71,0.72,128832.0
2024-06-04,0.71,0.72,0.69,0.7,1101516.0
2024-06-05,0.69,0.7,0.67,0.69,210817.0
2024-06-06,0.7,0.75,0.69,0.72,347343.0
2024-06-07,0.71,0.72,0.68,0.68,39125.0
2024-06-10,0.72,0.72,0.69,0.72,68200.0
2024-06-11,0.7,0.71,0.64,0.69,79669.0
2024-06-12,0.72,0.72,0.67,0.69,191000.0
2024-06-13,0.67,0.69,0.65,0.67,181160.0
2024-06-14,0.67,0.7,0.67,0.68,318112.0
2024-06-17,0.68,0.7,0.68,0.68,54027.0
2024-06-18,0.7,0.73,0.68,0.68,427478.0
2024-06-19,0.69,0.72,0.67,0.67,85344.0
2024-06-20,0.68,0.68,0.66,0.67,69800.0
2024-06-21,0.68,0.71,0.62,0.66,324500.0
2024-06-24,0.69,0.69,0.65,0.65,144355.0
2024-06-25,0.66,0.67,0.65,0.67,46008.0
2024-06-26,0.66,0.66,0.65,0.65,38402.0
2024-06-27,0.66,0.67,0.65,0.67,71805.0
2024-06-28,0.67,0.67,0.65,0.66,74645.0
2024-07-02,0.67,0.67,0.65,0.65,106863.0
2024-07-03,0.64,0.66,0.63,0.64,205881.0
2024-07-04,0.65,0.65,0.64,0.65,65802.0
2024-07-05,0.66,0.68,0.64,0.67,245200.0
2024-07-08,0.69,0.69,0.64,0.64,54096.0
2024-07-09,0.66,0.66,0.65,0.66,32300.0
2024-07-10,0.65,0.69,0.65,0.68,592054.0
2024-07-11,0.69,0.69,0.66,0.68,560150.0
2024-07-12,0.7,0.82,0.67,0.82,719551.0
2024-07-15,0.8,0.81,0.75,0.78,270316.0
2024-07-16,0.79,0.81,0.77,0.79,203471.0
2024-07-17,0.79,0.79,0.74,0.75,230325.0
2024-07-18,0.77,0.77,0.72,0.72,264384.0
2024-07-19,0.73,0.75,0.72,0.75,344902.0
2024-07-22,0.75,0.84,0.73,0.8,76809.0
2024-07-23,0.76,0.78,0.76,0.78,38576.0
2024-07-24,0.78,0.78,0.76,0.76,115100.0
2024-07-25,0.75,0.77,0.74,0.77,13300.0
2024-07-26,0.74,0.75,0.73,0.74,27470.0
2024-07-29,0.76,0.76,0.74,0.75,21772.0
2024-07-30,0.75,0.77,0.73,0.77,75547.0
2024-07-31,0.77,0.78,0.76,0.77,18401.0
2024-08-01,0.77,0.78,0.75,0.77,99200.0
2024-08-02,0.75,0.78,0.72,0.72,435194.0
2024-08-06,0.72,0.75,0.66,0.67,366426.0
2024-08-07,0.67,0.68,0.65,0.65,137006.0
2024-08-08,0.67,0.7,0.66,0.67,230789.0
2024-08-09,0.67,0.67,0.64,0.66,114129.0
2024-08-12,0.67,0.72,0.65,0.69,304145.0
2024-08-13,0.7,0.72,0.63,0.64,1215954.0
2024-08-14,0.66,0.68,0.65,0.67,76301.0
2024-08-15,0.67,0.68,0.67,0.68,93331.0
2024-08-16,0.7,0.78,0.7,0.78,378854.0
2024-08-19,0.75,0.79,0.71,0.75,144860.0
2024-08-20,0.78,0.78,0.74,0.75,56702.0
2024-08-21,0.73,0.75,0.73,0.75,45350.0
2024-08-22,0.74,0.76,0.7,0.71,59600.0
2024-08-23,0.73,0.73,0.7,0.71,39260.0
2024-08-26,0.71,0.72,0.71,0.72,17156.0
2024-08-27,0.72,0.72,0.69,0.7,104941.0
2024-08-28,0.71,0.72,0.69,0.7,289059.0
2024-08-29,0.71,0.73,0.69,0.72,339301.0
2024-08-30,0.72,0.76,0.72,0.75,98924.0
2024-09-03,0.75,0.76,0.69,0.69,234208.0
2024-09-04,0.68,0.72,0.68,0.7,128600.0
2024-09-05,0.71,0.71,0.69,0.69,292500.0
2024-09-06,0.7,0.7,0.67,0.67,294506.0
2024-09-09,0.66,0.68,0.66,0.66,164994.0
2024-09-10,0.67,0.7,0.67,0.7,20500.0
2024-09-11,0.69,0.71,0.68,0.71,67035.0
2024-09-12,0.71,0.78,0.71,0.78,1182148.0
2024-09-13,0.77,0.77,0.74,0.74,196524.0
2024-09-16,0.75,0.76,0.73,0.74,135933.0
2024-09-17,0.75,0.75,0.73,0.74,59345.0
2024-09-18,0.73,0.75,0.73,0.75,128112.0
2024-09-19,0.77,0.77,0.73,0.76,78248.0
2024-09-20,0.77,0.77,0.74,0.74,132826.0
2024-09-23,0.75,0.76,0.74,0.74,99610.0
2024-09-24,0.75,0.78,0.72,0.77,583564.0
2024-09-25,0.75,0.81,0.75,0.81,434647.0
2024-09-26,0.84,0.84,0.81,0.82,628081.0
2024-09-27,0.82,0.83,0.78,0.78,52000.0
2024-09-30,0.78,0.79,0.765,0.78,113403.0
2024-10-01,0.78,0.8,0.77,0.78,63500.0
2024-10-02,0.81,0.81,0.78,0.81,90771.0
2024-10-03,0.8,0.83,0.79,0.82,79846.0
2024-10-04,0.82,0.9,0.81,0.85,246458.0
2024-10-07,0.63,0.79,0.63,0.78,2770042.0
2024-10-08,0.77,0.79,0.73,0.77,245673.0
2024-10-09,0.75,0.75,0.72,0.72,220327.0
2024-10-10,0.72,0.75,0.72,0.75,78886.0
2024-10-11,0.75,0.76,0.73,0.75,125270.0
2024-10-15,0.75,0.75,0.72,0.72,174991.0
2024-10-16,0.73,0.74,0.72,0.73,250502.0
2024-10-17,0.73,0.74,0.73,0.74,73517.0
2024-10-18,0.74,0.8,0.74,0.8,335321.0
2024-10-21,0.8,0.83,0.8,0.81,150160.0
2024-10-22,0.81,0.82,0.79,0.81,207469.0
2024-10-23,0.81,0.81,0.76,0.8,227640.0
2024-10-24,0.82,0.82,0.79,0.8,62200.0
2024-10-25,0.8,0.8,0.76,0.77,365216.0
2024-10-28,0.77,0.78,0.76,0.78,54539.0
2024-10-29,0.78,0.78,0.76,0.76,32705.0
2024-10-30,0.76,0.78,0.76,0.77,36800.0
2024-10-31,0.77,0.77,0.74,0.76,80164.0
2024-11-01,0.75,0.755,0.74,0.75,10405.0
2024-11-04,0.75,0.75,0.73,0.74,98590.0
2024-11-05,0.73,0.77,0.73,0.77,116015.0
2024-11-06,0.73,0.75,0.71,0.72,229717.0
2024-11-07,0.73,0.745,0.72,0.73,193407.0
2024-11-08,0.73,0.75,0.72,0.75,85000.0
2024-11-11,0.71,0.72,0.69,0.71,213355.0
2024-11-12,0.7,0.71,0.67,0.68,108354.0
2024-11-13,0.69,0.7,0.66,0.66,71774.0
2024-11-14,0.66,0.68,0.66,0.66,66070.0
2024-11-15,0.66,0.67,0.64,0.64,138607.0
2024-11-18,0.65,0.67,0.61,0.63,638019.0
2024-11-19,0.64,0.64,0.58,0.58,919078.0
2024-11-20,0.61,0.61,0.59,0.6,386547.0
2024-11-21,0.61,0.61,0.59,0.6,124083.0
2024-11-22,0.61,0.62,0.6,0.61,191700.0
2024-11-25,0.62,0.62,0.59,0.6,354310.0
2024-11-26,0.6,0.66,0.6,0.66,2406035.0
2024-11-27,0.66,0.68,0.64,0.64,152394.0
2024-11-28,0.64,0.65,0.63,0.65,181501.0
2024-11-29,0.64,0.72,0.64,0.71,681508.0
2024-12-02,0.72,0.72,0.67,0.68,218636.0
2024-12-03,0.71,0.72,0.69,0.71,502861.0
2024-12-04,0.7,0.72,0.68,0.71,191152.0
2024-12-05,0.7,0.71,0.68,0.69,106010.0
2024-12-06,0.69,0.69,0.68,0.69,56500.0
2024-12-09,0.68,0.7,0.66,0.66,231654.0
2024-12-10,0.67,0.7,0.65,0.66,425600.0
2024-12-11,0.66,0.68,0.64,0.65,320880.0
2024-12-12,0.64,0.66,0.63,0.64,168715.0
2024-12-13,0.64,0.65,0.6,0.65,625119.0
2024-12-16,0.63,0.65,0.61,0.64,304822.0
2024-12-17,0.61,0.64,0.61,0.63,318750.0
2024-12-18,0.62,0.63,0.59,0.59,308010.0
2024-12-19,0.59,0.61,0.58,0.6,264125.0
2024-12-20,0.61,0.65,0.61,0.62,179901.0
2024-12-23,0.64,0.64,0.62,0.62,135100.0
2024-12-24,0.63,0.64,0.62,0.63,39350.0
2024-12-27,0.64,0.64,0.61,0.62,294929.0
2024-12-30,0.62,0.63,0.6,0.63,207128.0
2024-12-31,0.64,0.65,0.61,0.64,269933.0
2025-01-02,0.63,0.69,0.63,0.66,295423.0
2025-01-03,0.67,0.68,0.64,0.66,44161.0
2025-01-06,0.66,0.66,0.63,0.65,110801.0
2025-01-07,0.65,0.655,0.63,0.63,239515.0
2025-01-08,0.66,0.71,0.65,0.71,539591.0
2025-01-09,0.71,0.72,0.68,0.7,106381.0
2025-01-10,0.72,0.72,0.67,0.68,52505.0
2025-01-13,0.69,0.69,0.66,0.67,119499.0
2025-01-14,0.67,0.69,0.665,0.69,26565.0
2025-01-15,0.67,0.7,0.67,0.69,147048.0
2025-01-16,0.7,0.7,0.68,0.69,116093.0
2025-01-17,0.69,0.7,0.67,0.67,151502.0
2025-01-20,0.69,0.69,0.67,0.67,14399.0
2025-01-21,0.67,0.7,0.67,0.69,266401.0
2025-01-22,0.68,0.71,0.68,0.68,348724.0
2025-01-23,0.69,0.7,0.68,0.69,153000.0
2025-01-24,0.7,0.72,0.7,0.72,153658.0
2025-01-27,0.72,0.72,0.67,0.67,250030.0
2025-01-28,0.67,0.69,0.66,0.69,191381.0
2025-01-29,0.68,0.7,0.68,0.7,68000.0
2025-01-30,0.7,0.74,0.69,0.74,426021.0
2025-01-31,0.74,0.75,0.71,0.73,303367.0
2025-02-03,0.72,0.74,0.69,0.73,98571.0
2025-02-04,0.74,0.74,0.73,0.74,42942.0
2025-02-05,0.72,0.8,0.72,0.79,468260.0
2025-02-06,0.81,0.84,0.79,0.81,388565.0
2025-02-07,0.84,0.85,0.8,0.8,342155.0
2025-02-10,0.84,0.86,0.82,0.86,329491.0
2025-02-11,0.84,0.86,0.84,0.86,101500.0
2025-02-12,0.85,0.89,0.84,0.89,275291.0
2025-02-13,0.9,0.92,0.87,0.89,272476.0
2025-02-14,0.88,0.9,0.84,0.86,268336.0
2025-02-18,0.86,0.9,0.84,0.9,553184.0
2025-02-19,0.91,0.92,0.88,0.9,254283.0
2025-02-20,0.9,0.91,0.89,0.9,2120378.0
2025-02-21,0.92,0.92,0.89,0.9,731122.0
2025-02-24,0.85,0.85,0.82,0.82,1263117.0
2025-02-25,0.82,0.83,0.82,0.82,1257703.0
2025-02-26,0.82,0.83,0.82,0.82,440943.0
2025-02-27,0.82,0.83,0.82,0.83,486506.0
2025-02-28,0.82,0.83,0.82,0.82,250502.0
2025-03-03,0.83,0.84,0.82,0.83,584955.0
2025-03-04,0.82,0.86,0.82,0.82,1041073.0
2025-03-05,0.83,0.84,0.82,0.82,83210.0
2025-03-06,0.83,0.83,0.82,0.82,43900.0
2025-03-07,0.83,0.83,0.82,0.82,334750.0
2025-03-10,0.82,0.83,0.82,0.82,548878.0
2025-03-11,0.82,0.83,0.8,0.82,713675.0
2025-03-12,0.81,0.84,0.81,0.83,1746106.0
2025-03-13,0.83,0.86,0.82,0.84,1929745.0
2025-03-14,0.84,0.89,0.82,0.89,529233.0
2025-03-17,0.9,0.94,0.87,0.91,774743.0
2025-03-18,0.93,1.0,0.9,0.98,1330586.0
2025-03-19,0.98,1.0,0.96,0.99,488129.0
2025-03-20,0.99,0.99,0.93,0.93,712852.0
2025-03-21,0.95,0.95,0.86,0.9,339980.0
2025-03-24,0.89,0.9,0.88,0.88,228920.0
2025-03-25,0.9,0.96,0.9,0.95,478021.0
2025-03-26,0.95,0.96,0.93,0.95,143563.0
2025-03-27,0.96,1.04,0.93,1.04,1381030.0
2025-03-28,1.02,1.04,0.97,1.0,587990.0
2025-03-31,1.01,1.01,0.95,0.98,540662.0
2025-04-01,0.97,0.98,0.92,0.94,586232.0
2025-04-02,0.94,0.94,0.88,0.92,366820.0
2025-04-03,0.88,0.94,0.86,0.89,426434.0
2025-04-04,0.86,0.89,0.78,0.79,1195818.0
2025-04-07,0.78,0.85,0.76,0.79,520944.0
2025-04-08,0.84,0.85,0.75,0.75,1020847.0
2025-04-09,0.79,0.84,0.79,0.82,852360.0
2025-04-10,0.84,0.96,0.82,0.95,1552992.0
2025-04-11,1.0,1.15,0.99,1.09,1605471.0
2025-04-14,1.1,1.17,1.03,1.15,1881705.0
2025-04-15,1.16,1.21,1.09,1.16,1546752.0
2025-04-16,1.23,1.33,1.22,1.26,4456481.0
2025-04-17,1.26,1.32,1.22,1.31,2654173.0
2025-04-21,1.37,1.37,1.28,1.32,1504947.0
2025-04-22,1.32,1.32,1.195,1.2,1064037.0
2025-04-23,1.18,1.21,1.12,1.2,1197729.0
2025-04-24,1.22,1.29,1.185,1.22,2833965.0
2025-04-25,1.19,1.2,1.15,1.17,455107.0
2025-04-28,1.17,1.21,1.16,1.17,916196.0
2025-04-29,1.17,1.18,1.08,1.1,847631.0
2025-04-30,1.07,1.12,1.06,1.11,729574.0
2025-05-01,1.06,1.1,1.05,1.08,1388822.0
2025-05-02,1.12,1.12,1.075,1.1,575492.0
2025-05-05,1.1,1.165,1.1,1.13,1454411.0
2025-05-06,1.15,1.19,1.145,1.19,1859404.0
2025-05-07,1.17,1.17,1.12,1.14,452542.0
2025-05-08,1.14,1.15,1.07,1.08,368881.0
2025-05-09,1.09,1.15,1.07,1.11,1568747.0
2025-05-12,1.07,1.08,1.04,1.06,665695.0
2025-05-13,1.07,1.11,1.05,1.07,560170.0
2025-05-14,1.04,1.05,1.0,1.02,811720.0
2025-05-15,1.03,1.04,1.0,1.03,408463.0
2025-05-16,1.03,1.04,0.99,1.02,299779.0
2025-05-20,1.03,1.08,1.03,1.07,527636.0
2025-05-21,1.08,1.1,1.06,1.08,546383.0
2025-05-22,1.09,1.17,1.08,1.16,1154914.0
2025-05-23,1.17,1.21,1.17,1.2,1116566.0
2025-05-26,1.21,1.24,1.19,1.2,374883.0
2025-05-27,1.19,1.235,1.19,1.22,2406763.0
2025-05-28,1.22,1.27,1.22,1.27,2009638.0
2025-05-29,1.27,1.3,1.21,1.23,2245846.0
2025-05-30,1.22,1.275,1.21,1.27,937173.0
2025-06-02,1.26,1.415,1.26,1.4,4076295.0
2025-06-03,1.41,1.5,1.4,1.44,2757258.0
2025-06-04,1.43,1.46,1.4,1.43,2420146.0
2025-06-05,1.45,1.47,1.405,1.43,2463097.0
2025-06-06,1.41,1.42,1.33,1.37,923315.0
2025-06-09,1.34,1.37,1.3,1.33,1142316.0
2025-06-10,1.33,1.33,1.29,1.31,2462095.0
2025-06-11,1.3,1.31,1.25,1.29,1154192.0
2025-06-12,1.28,1.38,1.26,1.34,1569423.0
2025-06-13,1.36,1.48,1.34,1.41,4201734.0
2025-06-16,1.4,1.4,1.33,1.34,1930160.0
2025-06-17,1.33,1.36,1.31,1.31,874878.0
2025-06-18,1.31,1.35,1.26,1.26,1334159.0
2025-06-19,1.28,1.28,1.23,1.24,401513.0
2025-06-20,1.24,1.27,1.23,1.24,530502.0
2025-06-23,1.24,1.29,1.22,1.24,1198305.0
2025-06-24,1.22,1.23,1.16,1.17,558581.0
2025-06-25,1.21,1.21,1.15,1.17,2322804.0
2025-06-26,1.17,1.19,1.16,1.17,327089.0
2025-06-27,1.14,1.18,1.095,1.1,502460.0
2025-06-30,1.09,1.15,1.08,1.14,542655.0
2025-07-02,1.12,1.16,1.12,1.14,328807.0
2025-07-03,1.14,1.16,1.12,1.14,461614.0
2025-07-04,1.16,1.18,1.15,1.16,169478.0
2025-07-07,1.19,1.19,1.12,1.14,836474.0
2025-07-08,1.14,1.14,1.07,1.1,808688.0
2025-07-09,1.1,1.14,1.07,1.1,814322.0
2025-07-10,1.1,1.11,1.07,1.1,1014246.0
2025-07-11,1.09,1.21,1.09,1.16,4157446.0
2025-07-14,1.14,1.21,1.1,1.11,620916.0
2025-07-15,1.12,1.16,1.07,1.08,939323.0
2025-07-16,1.11,1.12,1.05,1.1,688544.0
2025-07-17,1.1,1.14,1.08,1.11,837910.0
2025-07-18,1.13,1.14,1.08,1.09,545626.0
2025-07-21,1.11,1.16,1.09,1.13,1448521.0
2025-07-22,1.15,1.21,1.12,1.2,708584.0
2025-07-23,1.2,1.2,1.155,1.17,830446.0
2025-07-24,1.16,1.17,1.13,1.13,198802.0
2025-07-25,1.12,1.165,1.11,1.14,775937.0
2025-07-28,1.14,1.14,1.1,1.11,348583.0
2025-07-29,1.11,1.14,1.11,1.11,423635.0
2025-07-30,1.12,1.12,1.06,1.09,806159.0
2025-07-31,1.08,1.09,1.07,1.08,711587.0
2025-08-01,1.12,1.12,1.07,1.08,840905.0
2025-08-05,1.09,1.145,1.07,1.13,703789.0
2025-08-06,1.15,1.2,1.13,1.16,541900.0
2025-08-07,1.17,1.185,1.15,1.16,287595.0
2025-08-08,1.2,1.2,1.145,1.16,336355.0
2025-08-11,1.17,1.17,1.13,1.15,943200.0
2025-08-12,1.13,1.16,1.12,1.15,863394.0
2025-08-13,1.16,1.16,1.13,1.14,1105086.0
2025-08-14,1.15,1.16,1.11,1.14,641560.0
2025-08-15,1.14,1.165,1.135,1.15,782760.0
2025-08-18,1.18,1.2,1.135,1.15,837698.0
2025-08-19,1.15,1.16,1.11,1.11,412297.0
2025-08-20,1.11,1.15,1.11,1.14,393773.0
2025-08-21,1.14,1.18,1.14,1.15,1113454.0
2025-08-22,1.15,1.25,1.15,1.21,1494120.0
2025-08-25,1.21,1.28,1.205,1.25,1279815.0
2025-08-26,1.28,1.31,1.26,1.29,1154922.0
2025-08-27,1.3,1.32,1.27,1.31,3197036.0
2025-08-28,1.15,1.185,1.06,1.12,3789968.0
2025-08-29,1.09,1.17,1.07,1.14,3843826.0
2025-09-02,1.15,1.2,1.13,1.16,3157065.0
2025-09-03,1.16,1.21,1.16,1.16,1156833.0
2025-09-04,1.17,1.2,1.15,1.17,927622.0
2025-09-05,1.18,1.25,1.15,1.22,3054602.0
2025-09-08,1.25,1.295,1.21,1.28,1624670.0
2025-09-09,1.28,1.29,1.2,1.21,960879.0
2025-09-10,1.23,1.25,1.22,1.24,463607.0
2025-09-11,1.25,1.27,1.22,1.26,1123800.0
2025-09-12,1.27,1.28,1.19,1.23,1775628.0
2025-09-15,1.22,1.3,1.22,1.29,882717.0
2025-09-16,1.28,1.3,1.24,1.24,464765.0
2025-09-17,1.24,1.3,1.23,1.25,683414.0
2025-09-18,1.26,1.285,1.23,1.27,805178.0
2025-09-19,1.26,1.35,1.26,1.34,2301442.0
2025-09-22,1.34,1.425,1.32,1.39,2024120.0
2025-09-23,1.42,1.42,1.37,1.4,825854.0
2025-09-24,1.38,1.4,1.36,1.39,1616340.0
2025-09-25,1.38,1.43,1.37,1.39,965598.0
2025-09-26,1.4,1.47,1.39,1.44,647807.0
2025-09-29,1.48,1.49,1.42,1.43,1283927.0
2025-09-30,1.44,1.46,1.4,1.44,905753.0
2025-10-01,1.44,1.49,1.44,1.46,1188279.0
2025-10-02,1.48,1.48,1.405,1.43,2075542.0
2025-10-03,1.44,1.48,1.43,1.46,2367156.0
2025-10-06,1.49,1.63,1.47,1.61,4041278.0
2025-10-07,1.63,1.65,1.54,1.58,1971512.0
2025-10-08,1.6,1.68,1.59,1.66,2588692.0
2025-10-09,1.65,1.68,1.53,1.56,2209905.0
2025-10-10,1.56,1.56,1.47,1.52,2517858.0
2025-10-14,1.56,1.65,1.56,1.64,2964718.0
2025-10-15,1.64,1.67,1.61,1.65,2748059.0
2025-10-16,1.67,1.7,1.62,1.64,1732944.0
2025-10-17,1.62,1.62,1.48,1.51,1737391.0
2025-10-20,1.55,1.6,1.53,1.59,1561395.0
2025-10-21,1.46,1.51,1.39,1.42,1787690.0
2025-10-22,1.37,1.455,1.35,1.45,629583.0
2025-10-23,1.48,1.5,1.45,1.46,486274.0
2025-10-24,1.44,1.46,1.41,1.45,639510.0
2025-10-27,1.41,1.46,1.36,1.4,1513590.0
2025-10-28,1.37,1.425,1.36,1.39,1151350.0
2025-10-29,1.42,1.43,1.38,1.4,779526.0
2025-10-30,1.41,1.43,1.38,1.41,320011.0
2025-10-31,1.43,1.44,1.38,1.4,772748.0
2025-11-03,1.41,1.45,1.39,1.4,421821.0
2025-11-04,1.36,1.38,1.31,1.34,1296016.0
2025-11-05,1.34,1.37,1.3,1.34,1362766.0
2025-11-06,1.36,1.37,1.3,1.31,331642.0
2025-11-07,1.34,1.345,1.29,1.33,663343.0
2025-11-10,1.42,1.42,1.38,1.4,446057.0
2025-11-11,1.42,1.43,1.36,1.42,681865.0
2025-11-12,1.43,1.49,1.4,1.47,1395644.0
2025-11-13,1.48,1.49,1.39,1.43,2277728.0
2025-11-14,1.38,1.4,1.33,1.36,1524841.0
2025-11-17,1.35,1.39,1.3,1.31,1104061.0
2025-11-18,1.32,1.345,1.3,1.3,284299.0
2025-11-19,1.35,1.38,1.31,1.33,1147436.0
2025-11-20,1.32,1.37,1.28,1.29,1172472.0
2025-11-21,1.28,1.31,1.25,1.25,539983.0
2025-11-24,1.27,1.4,1.27,1.4,718144.0
2025-11-25,1.43,1.52,1.37,1.49,3194545.0
2025-11-26,1.48,1.53,1.48,1.52,1417983.0