Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-02-25,3.89,3.91,3.75,3.91,72800
2005-02-28,4.07,4.08,4,4.01,44700
2005-03-01,4.04,4.05,3.93,4.04,103600
2005-03-02,4.02,4.05,3.99,4.03,92400
2005-03-03,4.03,4.07,4,4.07,119700
2005-03-04,4.2,5.4,4.11,5.4,456100
2005-03-07,6,6.24,5.3,5.47,858300
2005-03-08,5.45,5.5,4.85,5.1,354600
2005-03-09,5.1,5.44,5.01,5.33,262800
2005-03-10,5.4,5.45,5.1,5.31,154100
2005-03-11,5.3,5.44,5.16,5.44,147000
2005-03-14,5.44,5.68,5.32,5.45,272400
2005-03-15,5.5,5.57,5.15,5.29,131000
2005-03-16,5.3,5.3,4.9,5.18,190400
2005-03-17,5.14,5.14,4.89,5.03,132200
2005-03-18,5.01,5.14,4.9,5.07,207800
2005-03-21,5,5,4.85,4.87,167300
2005-03-22,4.81,5,4.75,4.89,173200
2005-03-23,4.67,4.87,4.66,4.82,114700
2005-03-24,4.85,4.85,4.6,4.64,92400
2005-03-28,4.63,4.64,4.19,4.41,125300
2005-03-29,4.5,4.52,4.45,4.52,119400
2005-03-30,4.42,4.5,4.32,4.37,67800
2005-03-31,4.4,4.5,4.37,4.5,65900
2005-04-01,4.5,4.5,4.38,4.44,15300
2005-04-04,4.36,4.41,4.26,4.31,67600
2005-04-05,4.27,4.4,4.26,4.35,50100
2005-04-06,4.39,4.45,4.26,4.42,23100
2005-04-07,4.42,4.42,4.16,4.21,56200
2005-04-08,4.16,4.35,4.16,4.19,28600
2005-04-11,4.19,4.41,4.19,4.26,23700
2005-04-12,4.25,4.29,4.05,4.12,53000
2005-04-13,4.02,4.13,3.94,3.99,73800
2005-04-14,3.91,3.95,3.7,3.78,99300
2005-04-15,3.75,4.1,3.75,3.9,52800
2005-04-18,4,4.2,3.95,4.19,77400
2005-04-19,4.29,4.64,4.29,4.51,112900
2005-04-20,4.55,4.57,4.48,4.52,95900
2005-04-21,4.49,4.54,4.48,4.53,62700
2005-04-22,4.6,4.63,4.3,4.4,18000
2005-04-25,4.41,4.5,4.27,4.4,59800
2005-04-26,4.35,4.45,4.35,4.38,56000
2005-04-27,4.39,4.4,4.22,4.33,93900
2005-04-28,4.35,4.35,4.2,4.23,59200
2005-04-29,4.2,4.3,4.14,4.22,38200
2005-05-02,4.15,4.18,3.95,4.02,89700
2005-05-03,4,4.07,3.9,4.07,40500
2005-05-04,4.12,4.22,4.1,4.17,75900
2005-05-05,4.21,4.21,4.06,4.13,60000
2005-05-06,4.15,4.15,3.98,4.03,54900
2005-05-09,4.16,4.16,4.01,4.01,50500
2005-05-10,4.05,4.06,3.99,3.99,16800
2005-05-11,4,4.05,3.98,4.01,37500
2005-05-12,4.01,4.01,3.9,3.9,85800
2005-05-13,3.9,3.9,3.77,3.78,84900
2005-05-16,3.77,3.77,3.55,3.69,143700
2005-05-17,3.72,3.97,3.7,3.89,66800
2005-05-18,3.89,3.89,3.75,3.84,42500
2005-05-19,3.84,3.84,3.67,3.74,47100
2005-05-20,3.65,3.65,3.5,3.64,92300
2005-05-23,3.7,3.75,3.65,3.69,17400
2005-05-24,3.5,3.89,3.5,3.89,159700
2005-05-25,3.91,3.91,3.7,3.84,64400
2005-05-26,3.88,3.91,3.7,3.8,30200
2005-05-27,3.8,3.9,3.8,3.9,44700
2005-05-31,3.8,3.93,3.77,3.92,86600
2005-06-01,3.89,3.99,3.88,3.96,140500
2005-06-02,3.98,4.18,3.96,4.09,147800
2005-06-03,4.15,4.17,3.96,3.98,150700
2005-06-06,4.01,4.06,3.8,3.95,46900
2005-06-07,3.86,3.86,3.79,3.8,23900
2005-06-08,3.8,3.8,3.73,3.8,32400
2005-06-09,3.55,3.79,3.55,3.79,56100
2005-06-10,3.69,3.9,3.65,3.71,115200
2005-06-13,3.8,3.99,3.71,3.83,76200
2005-06-14,3.88,3.94,3.83,3.88,17900
2005-06-15,3.83,3.9,3.82,3.83,65500
2005-06-16,3.89,4.04,3.86,3.99,99000
2005-06-17,3.99,4.08,3.92,3.98,80900
2005-06-20,4.02,4.02,3.85,3.87,46100
2005-06-21,3.85,3.85,3.71,3.71,42900
2005-06-22,3.8,3.85,3.75,3.81,15000
2005-06-23,3.83,3.99,3.82,3.89,54000
2005-06-24,3.95,3.99,3.88,3.88,51800
2005-06-27,3.89,3.97,3.89,3.89,49400
2005-06-28,3.89,3.89,3.8,3.83,83200
2005-06-29,3.81,3.9,3.8,3.83,10600
2005-06-30,3.86,3.94,3.85,3.94,22500
2005-07-01,3.94,3.94,3.86,3.87,23900
2005-07-05,3.87,3.87,3.75,3.75,55000
2005-07-06,3.75,3.78,3.75,3.75,19300
2005-07-07,3.73,3.79,3.65,3.68,45000
2005-07-08,3.68,3.8,3.68,3.74,29900
2005-07-11,3.77,3.9,3.7,3.85,38700
2005-07-12,3.87,3.88,3.78,3.82,38900
2005-07-13,3.76,3.8,3.72,3.78,30500
2005-07-14,3.73,3.75,3.56,3.66,135600
2005-07-15,3.6,3.65,3.53,3.55,52100
2005-07-18,3.55,3.65,3.55,3.64,36800
2005-07-19,3.61,3.61,3.55,3.56,36600
2005-07-20,3.59,3.6,3.52,3.6,59000
2005-07-21,3.55,3.65,3.51,3.57,54600
2005-07-22,3.61,3.63,3.57,3.57,76300
2005-07-25,3.53,3.6,3.42,3.5,67200
2005-07-26,3.7,3.7,3.51,3.54,45100
2005-07-27,3.53,3.58,3.45,3.5,34300
2005-07-28,3.5,3.55,3.46,3.49,61800
2005-07-29,3.51,3.62,3.5,3.62,36700
2005-08-01,3.74,3.9,3.62,3.62,49200
2005-08-02,3.72,3.72,3.6,3.62,33900
2005-08-03,3.64,3.64,3.55,3.59,110600
2005-08-04,3.64,3.65,3.56,3.61,68400
2005-08-05,3.6,3.62,3.54,3.6,61700
2005-08-08,3.63,3.64,3.59,3.59,41200
2005-08-09,3.69,3.69,3.5,3.52,88300
2005-08-10,3.5,3.6,3.5,3.6,31800
2005-08-11,3.66,3.76,3.63,3.73,69600
2005-08-12,3.8,3.9,3.67,3.73,57000
2005-08-15,3.7,3.8,3.65,3.69,81900
2005-08-16,3.61,3.69,3.6,3.61,68100
2005-08-17,3.53,3.64,3.53,3.58,40700
2005-08-18,3.57,3.62,3.52,3.53,70500
2005-08-19,3.53,3.59,3.52,3.57,26000
2005-08-22,3.6,3.6,3.53,3.6,33300
2005-08-23,3.6,3.62,3.54,3.62,22400
2005-08-24,3.62,3.64,3.56,3.58,45300
2005-08-25,3.6,3.65,3.55,3.6,22300
2005-08-26,3.55,3.57,3.51,3.55,56700
2005-08-29,3.51,3.69,3.5,3.55,40900
2005-08-30,3.49,3.5,3.39,3.45,59800
2005-08-31,3.43,3.44,3.38,3.4,69400
2005-09-01,3.4,3.69,3.4,3.61,82200
2005-09-02,3.51,3.66,3.49,3.62,25300
2005-09-06,3.66,3.7,3.57,3.6,84000
2005-09-07,3.58,3.66,3.56,3.56,39200
2005-09-08,3.56,3.75,3.56,3.6,35900
2005-09-09,3.59,3.78,3.59,3.7,81900
2005-09-12,3.66,3.75,3.6,3.69,40000
2005-09-13,3.65,3.65,3.55,3.59,79900
2005-09-14,3.62,3.7,3.6,3.7,87900
2005-09-15,3.68,3.83,3.62,3.62,81200
2005-09-16,3.64,3.99,3.62,3.98,226300
2005-09-19,4.08,4.28,4.08,4.14,230700
2005-09-20,4.24,4.32,4.1,4.14,46700
2005-09-21,4.15,4.53,4.1,4.53,222000
2005-09-22,4.64,4.85,4.55,4.6,303000
2005-09-23,4.6,4.64,4.25,4.51,135600
2005-09-26,4.46,4.58,4.35,4.51,130900
2005-09-27,4.5,4.73,4.4,4.7,137900
2005-09-28,4.73,4.73,4.6,4.71,88500
2005-09-29,4.72,4.96,4.72,4.88,168500
2005-09-30,4.92,4.99,4.9,4.97,149100
2005-10-03,4.92,4.97,4.85,4.9,138300
2005-10-04,4.96,4.97,4.51,4.6,168600
2005-10-05,4.51,4.6,4.45,4.52,127500
2005-10-06,4.57,4.74,4.5,4.58,117100
2005-10-07,4.51,4.79,4.51,4.79,98700
2005-10-10,4.8,4.8,4.61,4.66,61100
2005-10-11,4.63,4.8,4.63,4.67,89700
2005-10-12,4.67,4.72,4.37,4.44,161900
2005-10-13,4.34,4.37,4.13,4.32,140200
2005-10-14,4.26,4.49,4.15,4.49,72800
2005-10-17,4.52,4.54,4.15,4.34,98300
2005-10-18,4.4,4.4,4.21,4.25,55200
2005-10-19,4.25,4.26,4.01,4.15,134800
2005-10-20,4.15,4.25,4.03,4.14,86800
2005-10-21,4.24,4.31,4.17,4.27,127500
2005-10-24,4.49,4.49,4.3,4.42,89700
2005-10-25,4.42,4.66,4.42,4.53,125400
2005-10-26,4.58,4.66,4.55,4.58,81100
2005-10-27,4.61,4.7,4.54,4.55,72800
2005-10-28,4.48,4.6,4.48,4.54,48200
2005-10-31,4.53,4.58,4.52,4.53,40900
2005-11-01,4.58,4.64,4.52,4.58,36600
2005-11-02,4.53,4.65,4.53,4.62,86300
2005-11-03,4.63,4.63,4.52,4.56,38500
2005-11-04,4.53,4.65,4.52,4.59,36000
2005-11-07,4.57,4.64,4.57,4.62,43800
2005-11-08,4.65,4.79,4.57,4.65,51800
2005-11-09,4.65,4.71,4.61,4.69,72200
2005-11-10,4.7,4.79,4.65,4.7,91300
2005-11-11,4.62,4.68,4.6,4.61,59200
2005-11-14,4.69,4.69,4.53,4.55,48800
2005-11-15,4.51,4.54,4.35,4.35,71400
2005-11-16,4.39,4.51,4.36,4.5,79100
2005-11-17,4.49,4.64,4.49,4.61,87400
2005-11-18,4.68,4.68,4.45,4.5,42900
2005-11-21,4.64,4.64,4.5,4.58,65500
2005-11-22,4.58,4.65,4.54,4.64,69100
2005-11-23,4.65,4.65,4.47,4.56,46900
2005-11-25,4.64,4.65,4.49,4.49,77100
2005-11-28,4.4,4.55,4.31,4.45,90200
2005-11-29,4.44,4.45,4.28,4.31,108800
2005-11-30,4.25,4.49,4.15,4.49,95000
2005-12-01,4.5,4.5,4.28,4.4,87500
2005-12-02,4.35,4.4,4.29,4.32,54300
2005-12-05,4.31,4.35,4.26,4.35,84300
2005-12-06,4.44,4.45,4.29,4.31,77700
2005-12-07,4.32,4.77,4.32,4.76,148900
2005-12-08,4.78,4.96,4.75,4.81,223400
2005-12-09,4.91,5.07,4.81,4.92,311700
2005-12-12,5.08,5.15,5,5.04,196700
2005-12-13,5.01,5.02,4.25,4.82,274700
2005-12-14,4.74,4.79,4.61,4.61,103900
2005-12-15,4.58,4.8,4.58,4.8,86800
2005-12-16,4.8,4.8,4.64,4.74,49200
2005-12-19,4.78,4.79,4.6,4.63,109400
2005-12-20,4.57,4.64,4.41,4.51,68900
2005-12-21,4.43,4.55,4.4,4.55,61300
2005-12-22,4.6,4.74,4.48,4.72,77400
2005-12-23,4.7,4.88,4.7,4.88,88100
2005-12-27,4.85,4.9,4.4,4.6,119900
2005-12-28,4.65,4.85,4.63,4.71,44300
2005-12-29,4.71,5.16,4.71,5.13,321600
2005-12-30,5.13,5.36,5.05,5.32,278600
2006-01-03,5.29,5.32,5.15,5.24,355000
2006-01-04,5.25,5.47,5.22,5.45,345600
2006-01-05,5.34,5.47,5.18,5.45,329700
2006-01-06,5.54,6,5.54,6,335300
2006-01-09,6.02,6.08,5.8,5.88,574300
2006-01-10,5.77,6,5.5,5.9,358700
2006-01-11,5.8,6.06,5.8,6,316900
2006-01-12,6.04,6.05,5.76,5.89,148900
2006-01-13,5.83,5.97,5.64,5.71,369000
2006-01-17,5.71,5.96,5.71,5.89,250900
2006-01-18,5.64,5.75,5.48,5.57,243300
2006-01-19,5.64,5.99,5.52,5.97,275700
2006-01-20,6,6.19,6,6.13,389600
2006-01-23,6.22,6.45,6.13,6.35,201600
2006-01-24,6.31,6.55,6.21,6.55,435600
2006-01-25,6.64,6.64,6.45,6.5,292700
2006-01-26,6.49,6.56,6.35,6.51,208700
2006-01-27,6.6,7.05,6.45,6.94,432400
2006-01-30,6.92,7.2,6.92,7.17,489600
2006-01-31,7.22,7.3,6.91,6.97,380500
2006-02-01,6.91,6.98,6.66,6.95,284900
2006-02-02,6.95,6.95,6.61,6.66,217700
2006-02-03,6.72,6.85,6.41,6.74,322900
2006-02-06,6.74,6.89,6.54,6.77,191800
2006-02-07,6.77,6.77,6.27,6.38,377600
2006-02-08,6.26,6.31,5.95,6.15,519200
2006-02-09,6.22,6.4,6.05,6.07,477700
2006-02-10,6.04,6.06,5.66,5.84,487000
2006-02-13,5.83,5.84,5.53,5.54,381200
2006-02-14,5.61,5.75,5.61,5.7,192200
2006-02-15,5.73,5.73,5.5,5.53,243400
2006-02-16,5.5,5.71,5.5,5.65,116500
2006-02-17,5.72,6.12,5.65,5.98,305300
2006-02-21,6.18,6.25,6.12,6.18,387500
2006-02-22,6.16,6.25,6.06,6.11,178000
2006-02-23,6.03,6.09,5.8,5.92,240700
2006-02-24,6.03,6.14,5.93,6.08,172100
2006-02-27,6.05,6.15,5.84,5.99,249700
2006-02-28,6.02,6.03,5.92,6,162700
2006-03-01,6,6.18,5.99,6,236800
2006-03-02,6,6.38,6,6.2,266400
2006-03-03,6.29,6.32,6.12,6.12,132900
2006-03-06,6,6.12,5.75,5.84,346200
2006-03-07,5.84,5.85,5.61,5.66,232200
2006-03-08,5.56,5.66,5.32,5.59,330300
2006-03-09,5.62,5.7,5.45,5.49,275000
2006-03-10,5.35,5.64,5.32,5.5,216500
2006-03-13,5.61,5.7,5.61,5.67,118500
2006-03-14,5.67,5.74,5.6,5.63,90000
2006-03-15,5.79,5.79,5.68,5.73,117100
2006-03-16,5.79,5.79,5.6,5.66,114400
2006-03-17,5.65,5.75,5.65,5.69,136000
2006-03-20,5.79,5.79,5.67,5.7,117000
2006-03-21,5.7,5.72,5.52,5.64,272900
2006-03-22,5.6,5.71,5.57,5.63,117800
2006-03-23,5.6,5.84,5.6,5.73,340000
2006-03-24,5.79,6.07,5.75,6.06,243700
2006-03-27,6.08,6.35,6.08,6.2,292500
2006-03-28,6.35,6.35,6,6.02,233200
2006-03-29,6.02,6.31,6,6.27,128800
2006-03-30,6.51,6.65,6.41,6.45,159400
2006-03-31,6.51,6.51,6.41,6.45,108200
2006-04-03,6.69,6.69,6.5,6.52,115500
2006-04-04,6.52,6.52,6.3,6.51,129100
2006-04-05,6.53,6.62,6.42,6.48,89400
2006-04-06,6.55,6.7,6.54,6.58,188100
2006-04-07,6.56,6.7,6.38,6.45,158900
2006-04-10,6.43,6.43,6.29,6.35,163300
2006-04-11,6.29,6.47,6.29,6.45,176700
2006-04-12,6.44,6.59,6.43,6.46,138000
2006-04-13,6.6,6.6,6.42,6.5,94500
2006-04-17,6.58,6.59,6.34,6.47,213400
2006-04-18,6.6,6.6,6.3,6.48,299500
2006-04-19,6.4,6.58,6.39,6.57,282300
2006-04-20,6.58,6.6,6.35,6.36,245700
2006-04-21,6.36,6.85,6.36,6.84,358400
2006-04-24,6.9,7.15,6.86,7.15,497400
2006-04-25,7.27,7.68,7.27,7.65,469000
2006-04-26,7.78,7.8,7.27,7.35,347600
2006-04-27,7.4,7.4,7.11,7.14,267000
2006-04-28,7.24,7.7,7.24,7.66,431000
2006-05-01,7.85,7.95,7.71,7.83,566700
2006-05-02,7.86,8,7.7,7.83,358800
2006-05-03,7.83,7.97,7.4,7.63,352400
2006-05-04,7.5,8,7.49,7.94,226100
2006-05-05,7.95,8.44,7.9,8.23,562600
2006-05-08,8.26,8.5,8.26,8.5,284900
2006-05-09,8.51,8.8,8.46,8.54,312800
2006-05-10,8.65,8.65,8.32,8.4,242100
2006-05-11,8.34,8.81,8.34,8.54,355100
2006-05-12,8.54,8.54,8.1,8.16,385700
2006-05-15,8.02,8.1,7.1,7.42,556100
2006-05-16,7.57,7.73,7.45,7.59,254800
2006-05-17,7.7,7.87,7.1,7.42,342300
2006-05-18,7.4,7.4,6.87,6.98,233800
2006-05-19,6.9,7.35,6.53,7.13,433200
2006-05-22,6.93,7.11,6.79,7.02,152000
2006-05-23,7.45,8.08,7.38,7.69,320500
2006-05-24,7.59,7.76,7.29,7.55,209700
2006-05-25,7.68,8.02,7.6,7.93,218700
2006-05-26,8.12,8.28,7.98,8.28,142300
2006-05-30,8.35,8.5,8.06,8.11,220800
2006-05-31,8.19,8.4,7.72,7.95,112500
2006-06-01,7.68,8.27,7.35,8.15,178800
2006-06-02,8.31,8.35,8.07,8.33,100500
2006-06-05,8.54,8.54,8,8.02,97300
2006-06-06,8,8.05,7.71,7.9,227600
2006-06-07,7.66,8.18,7.53,8.15,238300
2006-06-08,8.15,8.2,7.56,8.06,320000
2006-06-09,8.03,8.45,8.03,8.45,253900
2006-06-12,8.45,8.53,8.15,8.19,298200
2006-06-13,7.83,7.9,7.31,7.79,428100
2006-06-14,7.79,8.05,7.7,7.89,224600
2006-06-15,7.99,8.7,7.99,8.64,449900
2006-06-16,8.75,9.24,8.7,9.18,576300
2006-06-19,9.17,9.23,8.9,8.98,223800
2006-06-20,9.08,9.19,8.76,8.94,235300
2006-06-21,8.81,9.06,8.81,9,195000
2006-06-22,8.92,8.96,8.77,8.85,95800
2006-06-23,8.85,8.94,8.76,8.86,133900
2006-06-26,8.98,9.03,8.41,8.87,257200
2006-06-27,8.91,8.94,8.56,8.75,311900
2006-06-28,8.78,8.85,8.4,8.64,247600
2006-06-29,8.63,8.93,8.5,8.92,156600
2006-06-30,8.92,9.01,8.68,8.79,442000
2006-07-03,8.85,8.99,8.85,8.89,132500
2006-07-05,8.98,8.98,8.8,8.87,131400
2006-07-06,8.6,8.82,8.6,8.8,98700
2006-07-07,8.85,8.93,8.68,8.75,93800
2006-07-10,8.61,8.69,8.26,8.27,220100
2006-07-11,8.22,8.32,8.05,8.26,303700
2006-07-12,8.21,8.49,8.05,8.29,244500
2006-07-13,8.3,8.37,8.17,8.37,206000
2006-07-14,8.52,8.52,8.22,8.45,126000
2006-07-17,8.45,8.45,8.26,8.26,51600
2006-07-18,8.11,8.24,7.94,8.1,165900
2006-07-19,7.9,8.39,7.85,8.3,120000
2006-07-20,8.3,8.39,8.06,8.06,62400
2006-07-21,8.15,8.15,7.55,7.55,239200
2006-07-24,7.44,7.76,7.17,7.64,349100
2006-07-25,7.75,7.89,7.5,7.85,190800
2006-07-26,7.85,8.1,7.85,7.93,165300
2006-07-27,8.04,8.13,7.75,7.87,177100
2006-07-28,7.85,8.12,7.8,8,186400
2006-07-31,8.02,8.06,7.92,8.05,82400
2006-08-01,8.09,8.26,8.03,8.25,105400
2006-08-02,8.38,8.49,8.33,8.49,136300
2006-08-03,8.43,8.49,8.3,8.42,54800
2006-08-04,8.45,8.48,8.27,8.29,74000
2006-08-07,8.25,8.47,8.22,8.28,52800
2006-08-08,8.28,8.32,8.08,8.09,151900
2006-08-09,8.15,8.36,8.04,8.24,100300
2006-08-10,8.15,8.27,8,8.02,84800
2006-08-11,8.08,8.16,7.97,7.97,78200
2006-08-14,7.9,7.95,7.7,7.72,75700
2006-08-15,7.67,7.79,7.49,7.63,134000
2006-08-16,7.61,8.08,7.56,8.03,153100
2006-08-17,8.11,8.26,7.96,8.02,198700
2006-08-18,8,8.02,7.85,7.95,115700
2006-08-21,8,8.24,7.99,8.2,175900
2006-08-22,8.2,8.34,8.03,8.34,118000
2006-08-23,8.39,8.39,8.16,8.16,94500
2006-08-24,8.16,8.23,8.08,8.13,75900
2006-08-25,8.14,8.15,8.05,8.06,99700
2006-08-28,8.1,8.19,7.88,7.96,107400
2006-08-29,7.96,8.08,7.96,8.03,100600
2006-08-30,8.09,8.1,7.9,8,93600
2006-08-31,8.08,8.34,7.96,8.29,129400
2006-09-01,8.59,8.62,8.31,8.5,152800
2006-09-05,8.44,8.61,8.44,8.54,177500
2006-09-06,8.52,8.62,8.39,8.39,118700
2006-09-07,8.33,8.35,8,8.09,164700
2006-09-08,8.02,8.03,7.8,7.81,142800
2006-09-11,7.57,7.6,7.1,7.14,445400
2006-09-12,7.14,7.3,6.71,6.99,419600
2006-09-13,7.07,7.2,7.04,7.05,161200
2006-09-14,7.04,7.17,6.8,6.8,197100
2006-09-15,6.95,6.95,6.55,6.89,297800
2006-09-18,6.77,7.14,6.77,7.07,103000
2006-09-19,7.16,7.16,6.89,6.89,138300
2006-09-20,6.96,6.96,6.52,6.54,163900
2006-09-21,6.52,6.64,6.37,6.5,183100
2006-09-22,6.56,6.58,6.32,6.37,128500
2006-09-25,6.37,6.5,5.76,5.96,400900
2006-09-26,5.92,6.28,5.92,6.25,150600
2006-09-27,6.38,6.6,6.31,6.55,138700
2006-09-28,6.67,6.67,6.5,6.56,138300
2006-09-29,6.55,6.63,6.5,6.61,96000
2006-10-02,6.54,6.85,6.25,6.35,132100
2006-10-03,6.24,6.26,5.8,5.8,282700
2006-10-04,5.97,5.99,5.56,5.69,248900
2006-10-05,5.73,6.3,5.73,6.24,217500
2006-10-06,6.15,6.24,6.01,6.14,69700
2006-10-09,6.34,6.35,6.1,6.1,58100
2006-10-10,6,6.12,5.9,6.03,55500
2006-10-11,6.09,6.18,5.98,6.13,50300
2006-10-12,6.2,6.27,6.07,6.26,136000
2006-10-13,6.42,6.5,6.25,6.35,151900
2006-10-16,6.45,6.48,6.36,6.38,48200
2006-10-17,6.4,6.4,6.19,6.28,58600
2006-10-18,6.3,6.42,6.26,6.31,68200
2006-10-19,6.34,6.6,6.24,6.55,124500
2006-10-20,6.6,6.61,6.46,6.47,85700
2006-10-23,6.35,6.53,6.32,6.48,61400
2006-10-24,6.49,6.53,6.34,6.37,53100
2006-10-25,6.37,6.46,6.34,6.42,60000
2006-10-26,6.48,6.49,6.41,6.45,57000
2006-10-27,6.45,6.49,6.41,6.41,46400
2006-10-30,6.41,6.54,6.34,6.38,172000
2006-10-31,6.4,6.4,6.21,6.34,111700
2006-11-01,6.34,6.5,5.94,6.15,253300
2006-11-02,6.15,6.5,6.1,6.45,307600
2006-11-03,6.41,7.09,6.41,6.77,200300
2006-11-06,6.9,6.95,6.79,6.81,112700
2006-11-07,6.8,6.98,6.45,6.55,163400
2006-11-08,6.46,6.73,6.45,6.66,133400
2006-11-09,6.87,6.99,6.75,6.77,232500
2006-11-10,6.8,7.24,6.73,7.14,313500
2006-11-13,7.21,7.24,7.01,7.1,138400
2006-11-14,7.11,7.14,7.02,7.1,93600
2006-11-15,7.12,7.37,7.06,7.37,169100
2006-11-16,7.27,7.8,7.21,7.53,241400
2006-11-17,7.41,7.51,7.28,7.32,151900
2006-11-20,7.34,7.49,7.3,7.36,137800
2006-11-21,7.5,7.51,7.41,7.42,117000
2006-11-22,7.4,7.7,7.36,7.45,123100
2006-11-24,7.51,7.7,7.34,7.61,113400
2006-11-27,7.68,8.06,7.6,7.91,219800
2006-11-28,7.84,8,7.79,7.89,148900
2006-11-29,7.75,7.95,7.75,7.87,109600
2006-11-30,7.85,8.58,7.85,8.58,309400
2006-12-01,8.49,8.58,8.3,8.45,193100
2006-12-04,8.4,8.56,8.35,8.42,139700
2006-12-05,8.43,9.2,8.38,9.06,456700
2006-12-06,9.04,9.04,8.71,8.72,192800
2006-12-07,8.76,8.76,8.53,8.6,165100
2006-12-08,8.7,8.76,8.41,8.48,154700
2006-12-11,8.54,8.67,8.29,8.45,106800
2006-12-12,8.4,8.7,8.32,8.47,223300
2006-12-13,8.5,8.5,8.4,8.45,88100
2006-12-14,8.42,8.6,8.4,8.47,111500
2006-12-15,8.54,8.63,8.42,8.42,129800
2006-12-18,8.44,8.45,8.34,8.44,82200
2006-12-19,8.43,8.43,8.08,8.18,121100
2006-12-20,8.2,8.32,7.94,8.29,147100
2006-12-21,8.2,8.29,8.2,8.22,101200
2006-12-22,8.26,8.26,8.16,8.2,66200
2006-12-26,8.16,8.21,7.81,8.01,76600
2006-12-27,8.07,8.25,7.98,8.25,103900
2006-12-28,8.21,8.38,8.2,8.2,78700
2006-12-29,8.22,8.25,8.1,8.1,56100
2007-01-03,7.77,7.89,7.32,7.43,241100
2007-01-04,7.08,7.39,6.7,6.79,328600
2007-01-05,6.7,7.54,6.7,7.48,272700
2007-01-08,7.61,7.81,7.52,7.56,131700
2007-01-09,7.35,7.6,6.88,6.92,189600
2007-01-10,6.89,7.18,6.86,7.1,173800
2007-01-11,7.09,7.35,7.09,7.27,114700
2007-01-12,7.3,7.6,7.27,7.46,99800
2007-01-16,7.47,7.55,7.19,7.19,75100
2007-01-17,7.13,7.35,7.13,7.26,60300
2007-01-18,7.15,7.29,7.15,7.2,70800
2007-01-19,7.14,7.44,7.14,7.41,70000
2007-01-22,7.4,7.73,7.4,7.68,164300
2007-01-23,7.76,8.11,7.76,8,213500
2007-01-24,8.04,8.04,7.78,8.01,125600
2007-01-25,8.01,8.27,7.82,7.88,297900
2007-01-26,7.87,8.12,7.8,8.07,128000
2007-01-29,8.2,8.65,8.03,8.39,427800
2007-01-30,8.53,8.71,8.42,8.67,510800
2007-01-31,8.68,8.93,8.67,8.87,304100
2007-02-01,8.92,8.99,8.63,8.7,222700
2007-02-02,8.78,8.78,8.49,8.5,136400
2007-02-05,8.5,8.64,8.19,8.52,273100
2007-02-06,8.6,8.74,8.5,8.69,232700
2007-02-07,8.73,8.95,8.7,8.72,117900
2007-02-08,8.77,9.11,8.73,8.93,155500
2007-02-09,9,9.1,8.87,8.94,232100
2007-02-12,9,9.17,8.9,8.99,151699
2007-02-13,9.05,9.2,9,9.19,120000
2007-02-14,9.25,9.43,9.2,9.26,187232
2007-02-15,9.26,9.26,8.9,9,162300
2007-02-16,8.95,9.04,8.71,8.96,134900
2007-02-20,9.15,9.46,9.05,9.36,378900
2007-02-21,9.45,9.8,9.45,9.65,391000
2007-02-22,9.6,10.75,9.6,10.7,585300
2007-02-23,10.8,11.25,10.12,10.35,981300
2007-02-26,10.72,10.89,10.01,10.25,863242
2007-02-27,10.4,10.55,9.55,9.85,762600
2007-02-28,9.83,10.25,9.66,10.03,505600
2007-03-01,9.73,10.19,9.4,9.97,347900
2007-03-02,9.9,10.25,9.77,9.96,382600
2007-03-05,9.69,9.98,9.52,9.73,352200
2007-03-06,9.87,10.15,9.87,10,359400
2007-03-07,10,10.22,9.95,10.18,357800
2007-03-08,10.36,10.84,10.34,10.47,433900
2007-03-09,10.64,10.8,10.5,10.61,327500
2007-03-12,10.65,10.77,10.54,10.62,317900
2007-03-13,10.62,10.64,9.91,10.07,388800
2007-03-14,9.9,9.9,9.4,9.85,507100
2007-03-15,9.94,10.15,9.86,9.87,295200
2007-03-16,10.22,10.22,10,10.02,213400
2007-03-19,10.03,10.03,9.9,9.95,218500
2007-03-20,10.06,10.4,10.03,10.34,300500
2007-03-21,10.48,10.72,10.38,10.63,501600
2007-03-22,10.74,10.96,10.63,10.96,539600
2007-03-23,11.09,11.31,10.96,11.21,831500
2007-03-26,11.22,11.28,10.6,11.25,731800
2007-03-27,11.5,11.68,10.98,11.24,665500
2007-03-28,11.45,11.5,11.1,11.25,356000
2007-03-29,11.19,11.3,11.1,11.17,182800
2007-03-30,11.24,11.3,11.17,11.28,141000
2007-04-02,11.2,11.35,10.92,11.13,339800
2007-04-03,11.13,11.28,10.94,10.96,335600
2007-04-04,11,11.29,11,11.09,342400
2007-04-05,11.09,11.23,11.03,11.08,260600
2007-04-09,10.99,11.03,10.6,10.72,481100
2007-04-10,10.88,10.94,10.66,10.69,278000
2007-04-11,10.8,10.84,10.25,10.51,357100
2007-04-12,10.48,10.83,10.47,10.83,384900
2007-04-13,10.9,11.43,10.9,11.42,720400
2007-04-16,11.49,12.25,11.49,11.98,1181900
2007-04-17,11.98,12.34,11.85,12.1,673500
2007-04-18,12.1,12.29,11.83,12.29,788100
2007-04-19,12.17,12.26,11.85,11.9,668200
2007-04-20,12.22,12.55,12.15,12.33,552200
2007-04-23,12.26,12.45,12.25,12.34,369400
2007-04-24,12.48,12.48,11.86,12.05,456100
2007-04-25,12.01,12.2,11.95,12,288700
2007-04-26,11.8,12,11.64,11.88,503700
2007-04-27,11.76,12.11,11.76,12.1,309600
2007-04-30,12.1,12.36,12.05,12.23,412900
2007-05-01,12.25,12.28,11.71,11.85,321700
2007-05-02,11.79,12.25,11.75,12.21,293000
2007-05-03,12.27,12.42,12.15,12.38,432400
2007-05-04,12.38,12.55,12.38,12.45,332900
2007-05-07,12.54,12.73,12.5,12.58,627900
2007-05-08,12.57,12.6,12.4,12.46,184200
2007-05-09,12.4,12.69,12.36,12.67,306200
2007-05-10,12.54,12.59,12.26,12.35,350600
2007-05-11,12.36,12.38,12.08,12.23,492600
2007-05-14,12.46,12.48,12.05,12.29,258800
2007-05-15,12.18,12.27,12.08,12.12,218000
2007-05-16,12.01,12.15,11.65,11.7,393500
2007-05-17,11.58,11.83,11.25,11.66,438400
2007-05-18,11.9,12.08,11.82,12.01,402100
2007-05-21,11.83,12.4,11.82,12.3,202836
2007-05-22,12.11,12.11,11.62,11.68,582600
2007-05-23,11.73,12.34,11.7,12.19,932100
2007-05-24,12.21,12.27,11.76,11.8,457200
2007-05-25,11.95,12.08,11.9,12,268500
2007-05-29,12.08,12.19,12.05,12.08,261800
2007-05-30,11.95,12.13,11.85,12.13,302700
2007-05-31,12.32,13.06,12.28,12.75,754700
2007-06-01,12.95,13.24,12.8,13.24,653100
2007-06-04,13.29,13.6,13.15,13.58,445300
2007-06-05,13.58,13.59,13.17,13.38,335200
2007-06-06,13.31,13.55,13.09,13.29,366700
2007-06-07,13.19,13.4,12.4,12.95,664100
2007-06-08,12.51,12.95,12.51,12.71,338298
2007-06-11,12.8,12.87,12.48,12.5,297250
2007-06-12,12.21,12.35,11.71,11.76,544673
2007-06-13,11.76,12.23,11.72,12.12,413200
2007-06-14,12.06,12.35,12.05,12.25,241900
2007-06-15,12.19,12.35,12.11,12.31,158400
2007-06-18,12.45,12.45,12.18,12.28,176600
2007-06-19,12.29,12.36,12.2,12.34,149900
2007-06-20,12.29,12.49,12.05,12.21,117700
2007-06-21,12.1,12.25,11.85,12.03,161500
2007-06-22,12.16,12.17,11.73,11.87,171100
2007-06-25,11.74,11.86,11.61,11.62,196100
2007-06-26,11.5,11.57,10.82,10.84,474400
2007-06-27,10.85,11.3,10.7,11.24,293600
2007-06-28,11.32,11.64,11.31,11.52,190300
2007-06-29,11.63,11.95,11.63,11.74,192900
2007-07-02,11.99,12.35,11.98,12.34,269900
2007-07-03,12.48,12.5,12.17,12.23,102700
2007-07-05,12.3,12.45,12.26,12.45,179200
2007-07-06,12.43,13,12.4,12.85,292100
2007-07-09,13.43,13.43,12.86,12.89,248100
2007-07-10,12.93,12.93,12.61,12.68,136500
2007-07-11,12.54,12.7,12.28,12.6,211400
2007-07-12,12.64,13,12.64,12.83,167000
2007-07-13,12.89,12.95,12.54,12.77,186900
2007-07-16,12.77,12.95,12.54,12.6,213900
2007-07-17,12.6,12.73,12.38,12.53,117100
2007-07-18,12.56,12.8,12.43,12.75,191800
2007-07-19,13,13,12.75,12.8,264400
2007-07-20,12.76,13,12.72,12.76,196000
2007-07-23,12.84,12.95,12.76,12.95,153400
2007-07-24,13.04,13.04,12.65,12.7,244300
2007-07-25,12.81,12.9,12.53,12.78,281800
2007-07-26,12.78,13.2,12.61,13.05,632900
2007-07-27,13.01,14.21,12.9,14.01,908200
2007-07-30,14.29,15.54,14.15,15.14,901400
2007-07-31,15.2,15.61,14.8,15.17,567900
2007-08-01,15,15.57,12.85,13.13,2359600
2007-08-02,13.24,14.41,13.24,13.93,762700
2007-08-03,14,14.24,13.82,14.15,478400
2007-08-06,14.06,14.19,13.32,13.7,425900
2007-08-07,13.51,13.55,13.19,13.35,371100
2007-08-08,13.18,13.94,13.18,13.8,514600
2007-08-09,13.31,13.73,13.12,13.3,336200
2007-08-10,13.1,13.19,12.69,12.79,674600
2007-08-13,12.78,12.97,12.54,12.7,467000
2007-08-14,12.6,12.68,11.34,12.05,757300
2007-08-15,11.01,11.49,10.75,11,455800
2007-08-16,10.38,10.4,8.63,9.83,1521700
2007-08-17,10.29,10.61,9.7,9.72,482800
2007-08-20,10.2,10.3,9.48,9.65,317400
2007-08-21,9.95,10,9.73,9.97,325300
2007-08-22,10.15,10.68,9.91,10.38,477600
2007-08-23,11.19,11.37,10.28,10.3,509000
2007-08-24,10.28,10.57,10.03,10.44,262800
2007-08-27,10.48,10.75,10.18,10.55,216600
2007-08-28,10.42,10.67,9.8,10.02,338100
2007-08-29,10.11,10.19,9.7,10,340000
2007-08-30,9.75,10.08,9.71,9.86,228600
2007-08-31,10.15,10.27,9.91,10.05,231300
2007-09-04,10.05,10.15,9.81,10.06,395500
2007-09-05,9.86,9.92,9.51,9.84,394200
2007-09-06,9.85,9.95,9.31,9.93,711700
2007-09-07,10.07,10.3,9.96,10.1,342400
2007-09-10,10.14,10.2,9.62,9.84,213200
2007-09-11,9.96,10.07,9.64,10.01,423900
2007-09-12,10.09,10.28,9.98,10.13,424000
2007-09-13,10.11,10.35,10.01,10.23,249800
2007-09-14,10.49,10.49,10.09,10.13,212900
2007-09-17,10.19,10.24,10.02,10.16,163200
2007-09-18,10.09,10.44,9.86,10.3,284900
2007-09-19,10.25,10.58,10.25,10.35,312200
2007-09-20,10.45,11.45,10.45,11.15,566300
2007-09-21,11.39,11.63,11.02,11.45,398600
2007-09-24,11.54,12.06,11.54,11.55,430500
2007-09-25,11.51,11.51,11.1,11.33,226300
2007-09-26,11.17,11.33,10.49,10.79,442600
2007-09-27,10.99,11,10.65,10.87,203400
2007-09-28,11.02,11.39,11.02,11.05,393800
2007-10-01,11.18,11.18,10.82,10.9,345500
2007-10-02,10.7,10.73,10.41,10.64,257500
2007-10-03,10.72,10.79,10.51,10.62,212500
2007-10-04,10.65,11.32,10.62,11.28,426800
2007-10-05,11.31,12.11,11.3,12.09,501400
2007-10-08,12,12,11.71,11.8,147200
2007-10-09,11.8,13.14,11.8,13.05,649200
2007-10-10,13.04,13.2,12.66,13.13,576100
2007-10-11,13.35,13.44,12.37,12.51,698400
2007-10-12,12.51,12.65,12.4,12.54,408500
2007-10-15,13.1,13.25,12.45,12.67,507000
2007-10-16,12.6,12.71,12.22,12.38,402400
2007-10-17,12.4,12.52,12.2,12.22,439900
2007-10-18,12.2,12.6,12.11,12.54,404700
2007-10-19,12.5,12.64,11.75,11.84,343500
2007-10-22,11.19,11.51,10.82,11.45,565800
2007-10-23,11.95,12.02,11.49,11.98,266700
2007-10-24,11.73,11.98,11.64,11.96,188500
2007-10-25,11.93,12.15,11.8,12.05,200500
2007-10-26,12.28,12.39,11.96,11.98,395700
2007-10-29,11.85,12.29,11.76,12.17,654000
2007-10-30,12.09,12.25,11.84,11.92,278700
2007-10-31,11.94,12.22,11.91,12.1,280300
2007-11-01,12,12.19,11.75,11.75,212900
2007-11-02,12.16,12.18,11.76,11.95,401900
2007-11-05,11.91,12,11.56,11.62,233608
2007-11-06,11.46,11.95,11.46,11.9,369100
2007-11-07,12,12.1,11.82,11.89,389300
2007-11-08,11.71,12.13,11.71,11.92,337800
2007-11-09,11.58,12.04,11.58,12.04,210360
2007-11-12,12,12,11.22,11.3,476580
2007-11-13,11.2,11.75,11.2,11.64,380900
2007-11-14,11.81,12.07,11.75,11.97,323500
2007-11-15,11.75,11.75,11.07,11.18,259200
2007-11-16,11.3,11.99,11.3,11.99,588200
2007-11-19,12.13,12.13,11.36,11.4,254550
2007-11-20,11.65,11.83,11.49,11.69,236400
2007-11-21,11.8,11.8,11.2,11.22,348805
2007-11-23,11.22,11.58,11.1,11.52,247160
2007-11-26,11.33,11.49,10.95,10.99,293800
2007-11-27,11.25,11.25,10.23,10.51,466605
2007-11-28,10.42,11.15,10.3,11.14,380100
2007-11-29,10.9,11.15,10.74,10.95,253000
2007-11-30,10.86,11.04,10.7,11,312500
2007-12-03,10.95,11.35,10.92,11.32,315035
2007-12-04,11.05,11.37,10.93,11.21,309900
2007-12-05,11.41,11.41,11.04,11.32,239800
2007-12-06,11.35,11.78,11.2,11.76,242500
2007-12-07,11.8,12.12,11.65,12.1,499888
2007-12-10,12.5,13.01,12.5,12.82,768989
2007-12-11,12.89,13.09,12.42,12.46,541550
2007-12-12,12.56,12.86,12.35,12.5,254400
2007-12-13,12.5,12.65,12.22,12.57,265500
2007-12-14,12.26,12.77,12.25,12.47,295400
2007-12-17,12.64,12.9,12.4,12.56,528775
2007-12-18,12.85,13,12.57,12.77,487650
2007-12-19,12.75,13.27,12.75,13.25,520550
2007-12-20,13.13,13.49,13.13,13.15,530300
2007-12-21,13.2,13.6,13.2,13.35,243600
2007-12-24,13.35,13.56,13.35,13.5,91980
2007-12-26,13.19,13.45,12.83,13.33,143050
2007-12-27,13.06,13.41,13.06,13.15,143800
2007-12-28,13.01,13.41,13.01,13.37,166800
2007-12-31,13.39,13.39,12.77,13.13,202320
2008-01-02,13.19,13.66,13.19,13.51,269827
2008-01-03,13.79,13.87,13.45,13.52,297620
2008-01-04,13.53,13.56,12.75,13.04,322522
2008-01-07,13.19,13.37,12.91,13.25,363278
2008-01-08,13.47,13.6,13.28,13.42,335283
2008-01-09,13.38,13.51,12.75,13.12,331731
2008-01-10,13.01,13.35,12.84,13.35,342550
2008-01-11,13.14,13.24,12.85,12.99,181430
2008-01-14,13.29,13.29,12.78,13.07,218765
2008-01-15,12.77,13.04,12.13,12.28,240207
2008-01-16,12.44,12.44,11.37,11.76,374586
2008-01-17,11.69,11.89,11.25,11.25,210114
2008-01-18,11.01,11.3,10.6,11.14,457564
2008-01-22,10.15,10.73,9.26,10.57,617350
2008-01-23,10.33,10.73,9.9,10.56,251845
2008-01-24,10.79,11.15,10.77,10.97,225818
2008-01-25,11.25,11.37,10.42,10.57,260648
2008-01-28,10.76,10.89,10.5,10.74,209417
2008-01-29,10.84,10.84,10.5,10.61,120490
2008-01-30,10.69,10.98,10.66,10.79,239900
2008-01-31,10.71,10.87,10.54,10.75,294378
2008-02-01,10.88,11.27,10.75,11.25,378088
2008-02-04,11.29,11.29,10.82,10.89,191229
2008-02-05,10.88,10.88,10.32,10.36,221300
2008-02-06,10.59,10.67,10.17,10.29,212283
2008-02-07,10.11,10.36,10.06,10.23,219025
2008-02-08,10.08,10.63,10.08,10.53,291648
2008-02-11,10.6,10.65,10.35,10.53,196999
2008-02-12,10.49,10.56,10.05,10.13,223095
2008-02-13,10.03,10.35,9.9,10.32,267843
2008-02-14,10.32,10.44,10.07,10.25,191312
2008-02-15,10.32,10.63,10.01,10.55,277694
2008-02-19,10.86,10.99,10.8,10.84,254930
2008-02-20,10.79,11.27,10.67,11.23,310211
2008-02-21,11.47,12,11.18,11.35,484471
2008-02-22,11.44,12.09,11.16,12.06,427750
2008-02-25,12.06,12.47,11.8,12.44,344039
2008-02-26,12.16,12.51,12.15,12.49,206307
2008-02-27,12.48,12.5,12.29,12.5,230791
2008-02-28,12.49,12.57,12.06,12.55,237335
2008-02-29,12.56,12.56,12.17,12.19,159900
2008-03-03,12.33,12.57,12.15,12.37,267400
2008-03-04,12.3,12.34,12,12.3,234179
2008-03-05,12.22,12.39,11.87,12.24,207600
2008-03-06,12.22,12.27,12.14,12.17,130200
2008-03-07,12.24,12.25,11.41,11.55,357033
2008-03-10,11.52,11.52,10.8,10.8,350555
2008-03-11,10.86,11.15,10.86,11.11,382400
2008-03-12,11.33,11.33,11,11.03,151800
2008-03-13,11.1,11.53,11.01,11.48,328600
2008-03-14,11.65,11.65,11.05,11.1,168850
2008-03-17,10.95,10.95,10.5,10.5,274955
2008-03-18,10.51,10.74,10.32,10.37,179180
2008-03-19,10.26,10.34,9.66,9.76,347488
2008-03-20,9.66,10.47,9.35,9.45,409141
2008-03-24,9.52,9.84,9.5,9.7,204164
2008-03-25,9.84,10.25,9.8,10.21,209500
2008-03-26,10.27,10.33,10.06,10.19,121990
2008-03-27,10.03,10.25,9.76,9.78,241443
2008-03-28,9.67,9.89,9.6,9.67,124550
2008-03-31,9.75,9.75,9.15,9.16,356061
2008-04-01,9.13,9.38,8.84,9.28,540859
2008-04-02,9.25,9.43,9.25,9.38,212255
2008-04-03,9.45,9.88,9.19,9.85,266500
2008-04-04,9.97,10.06,9.82,9.96,191360
2008-04-07,10.11,10.11,9.6,9.64,218976
2008-04-08,9.64,9.74,9.5,9.58,98500
2008-04-09,9.58,9.63,9.4,9.57,114700
2008-04-10,9.61,9.69,9.41,9.59,103725
2008-04-11,9.6,9.61,9.5,9.56,114350
2008-04-14,9.46,9.6,9.46,9.5,218312
2008-04-15,9.5,9.77,9.5,9.67,131736
2008-04-16,9.78,10.2,9.7,10.18,229858
2008-04-17,10.15,10.45,10.07,10.36,186542
2008-04-18,10.44,10.49,9.81,9.84,279124
2008-04-21,10.07,10.07,9.78,9.86,153177
2008-04-22,9.94,10.07,9.51,9.74,174048
2008-04-23,9.68,9.68,9.41,9.46,145341
2008-04-24,9.49,9.49,9.22,9.28,247682
2008-04-25,9.26,9.52,9.23,9.5,83621
2008-04-28,9.47,9.71,9.34,9.34,114619
2008-04-29,9.25,9.33,9.2,9.28,193850
2008-04-30,9.35,9.53,9.35,9.43,143499
2008-05-01,9.22,9.43,9.22,9.35,186695
2008-05-02,9.21,9.65,9.21,9.54,89078
2008-05-05,9.6,9.99,9.6,9.96,148151
2008-05-06,10,10.1,9.91,10.06,110779
2008-05-07,9.97,10.1,9.56,9.58,110157
2008-05-08,9.6,9.89,9.6,9.89,135305
2008-05-09,9.89,9.89,9.71,9.73,46234
2008-05-12,9.67,9.9,9.63,9.86,62671
2008-05-13,9.65,9.85,9.65,9.76,96305
2008-05-14,9.84,9.84,9.58,9.65,65026
2008-05-15,9.6,9.8,9.6,9.75,67302
2008-05-16,9.8,10.09,9.75,9.99,164691
2008-05-19,10,10.13,9.83,9.84,180884
2008-05-20,10.06,10.18,9.84,10.02,155742
2008-05-21,9.99,10.25,9.99,10.15,137548
2008-05-22,10.11,10.24,10.03,10.04,80875
2008-05-23,10.04,10.15,9.73,9.75,73007
2008-05-27,9.63,9.69,9.2,9.31,246566
2008-05-28,9.43,9.5,9.24,9.49,91154
2008-05-29,9.45,9.51,9.25,9.25,78721
2008-05-30,9.3,9.8,9.28,9.79,143966
2008-06-02,9.67,9.79,9.42,9.49,96636
2008-06-03,9.52,9.55,9.25,9.25,115444
2008-06-04,9.25,9.35,9.2,9.21,112642
2008-06-05,9.2,9.5,9.2,9.5,85028
2008-06-06,9.48,9.71,9.44,9.6,114232
2008-06-09,9.6,9.63,9.34,9.38,141361
2008-06-10,9.31,9.31,9.13,9.19,189793
2008-06-11,9.11,9.3,8.94,9.06,315166
2008-06-12,8.98,9,8.71,8.76,439183
2008-06-13,8.75,8.83,8.65,8.76,141074
2008-06-16,8.76,8.84,8.65,8.8,127787
2008-06-17,8.88,8.88,8.75,8.78,60859
2008-06-18,8.71,8.77,8.67,8.75,129345
2008-06-19,8.69,8.84,8.69,8.73,46123
2008-06-20,8.66,8.81,8.57,8.67,156876
2008-06-23,8.6,8.67,8.55,8.59,177970
2008-06-24,8.63,8.63,8.45,8.45,128922
2008-06-25,8.41,8.41,8.1,8.26,221015
2008-06-26,8.26,8.36,7.95,8.04,247329
2008-06-27,7.95,8.28,7.95,8.12,157471
2008-06-30,8.02,8.37,7.96,8.03,235255
2008-07-01,8.06,8.68,8,8.55,280285
2008-07-02,8.51,8.78,7.97,7.97,245446
2008-07-03,7.94,8.02,7.69,7.84,96808
2008-07-07,7.86,7.91,7.3,7.44,246817
2008-07-08,7.34,7.34,6.9,7.15,331051
2008-07-09,7.2,7.37,7.15,7.26,150014
2008-07-10,7.33,7.7,7.21,7.56,202782
2008-07-11,7.48,7.81,7.44,7.59,118236
2008-07-14,7.65,7.8,7.63,7.71,87353
2008-07-15,7.75,7.84,7.3,7.53,148166
2008-07-16,7.32,7.65,7.31,7.65,124998
2008-07-17,7.7,7.7,7.25,7.5,208981
2008-07-18,7.41,7.6,7.4,7.43,128663
2008-07-21,7.44,7.61,7.27,7.6,122850
2008-07-22,7.56,7.56,7.31,7.41,74075
2008-07-23,7.32,7.4,7.26,7.29,131325
2008-07-24,7.27,7.3,6.94,6.98,261355
2008-07-25,6.98,7.1,6.65,7.02,353891
2008-07-28,6.98,7.15,6.71,7.02,212020
2008-07-29,6.98,7.05,6.85,6.89,92809
2008-07-30,6.83,7.37,6.75,7.31,169865
2008-07-31,7.39,7.42,7.11,7.19,83844
2008-08-01,7.21,7.21,7.08,7.11,113197
2008-08-04,7.01,7.15,6.33,6.37,154569
2008-08-05,6.45,6.64,6.24,6.31,216239
2008-08-06,6.19,6.44,6.19,6.27,116703
2008-08-07,6.21,6.26,5.99,6.01,162610
2008-08-08,6,6,5.26,5.79,430900
2008-08-11,5.8,5.83,5.17,5.45,336098
2008-08-12,5.2,5.4,5.17,5.32,210869
2008-08-13,5.29,5.84,5.29,5.76,181832
2008-08-14,5.76,5.76,5.57,5.64,166229
2008-08-15,5.51,5.53,5.06,5.14,228342
2008-08-18,5.03,5.29,4.77,4.89,255204
2008-08-19,4.76,5,4.61,4.89,262248
2008-08-20,4.9,5.15,4.9,5.1,192347
2008-08-21,5.14,5.33,5.04,5.12,148943
2008-08-22,5.09,5.33,4.99,5.27,136395
2008-08-25,5.35,5.69,5.11,5.19,422346
2008-08-26,5.46,5.46,5.11,5.24,156111
2008-08-27,5.48,6.93,5.46,6.42,1166220
2008-08-28,6.8,6.8,6.26,6.4,371590
2008-08-29,6.46,6.65,6.4,6.48,251661
2008-09-02,6.47,6.47,5.82,5.92,234736
2008-09-03,5.92,5.92,5.54,5.7,232670
2008-09-04,5.72,5.77,5.08,5.13,211145
2008-09-05,5.2,5.29,4.76,5.27,304184
2008-09-08,5.31,5.47,4.8,4.94,231228
2008-09-09,4.9,4.9,4.43,4.5,555586
2008-09-10,4.5,4.66,4.4,4.61,415062
2008-09-11,4.59,4.61,4.06,4.06,678087
2008-09-12,4.13,4.75,4.07,4.7,354182
2008-09-15,4.6,4.69,4.36,4.44,238127
2008-09-16,4.06,4.62,4.05,4.59,273263
2008-09-17,4.39,4.99,4.35,4.65,356118
2008-09-18,4.79,5.07,4.7,4.79,410522
2008-09-19,4.99,5.12,4.85,5.1,251392
2008-09-22,5.11,5.76,5.11,5.54,249531
2008-09-23,5.83,5.83,5.17,5.18,133585
2008-09-24,5.23,5.39,5,5.03,114195
2008-09-25,5.16,5.16,4.93,5,98045
2008-09-26,4.95,5.08,4.82,4.83,97631
2008-09-29,5.07,5.07,4.19,4.23,230375
2008-09-30,4.4,4.4,4.1,4.3,149321
2008-10-01,4.36,4.5,4.09,4.16,78074
2008-10-02,4.2,4.2,3.41,3.45,300029
2008-10-03,3.46,3.85,3.15,3.4,215630
2008-10-06,3.4,3.46,2.65,2.77,742353
2008-10-07,2.75,2.94,2.53,2.54,306806
2008-10-08,2.29,2.64,2.15,2.45,528662
2008-10-09,2.54,2.66,2.21,2.21,218885
2008-10-10,2.07,2.39,1.75,1.8,494799
2008-10-13,1.91,2.38,1.91,2.2,1048979
2008-10-14,2.38,2.5,1.91,1.91,554263
2008-10-15,1.97,2,1.69,1.74,375303
2008-10-16,1.75,1.83,1.6,1.75,683079
2008-10-17,1.8,1.83,1.67,1.81,368846
2008-10-20,1.88,2.05,1.83,2,241546
2008-10-21,2.1,2.27,2.01,2.14,275758
2008-10-22,2.15,2.15,1.85,1.88,229520
2008-10-23,1.83,2,1.81,1.88,271465
2008-10-24,1.75,1.89,1.68,1.82,220573
2008-10-27,1.89,1.96,1.81,1.88,162143
2008-10-28,1.8,2.28,1.8,2.17,554898
2008-10-29,2.36,2.84,2.36,2.75,485933
2008-10-30,2.93,3.48,2.8,3.45,486079
2008-10-31,3.6,3.74,3.38,3.5,401057
2008-11-03,3.37,3.5,3.08,3.09,307532
2008-11-04,3.23,3.83,3.2,3.62,445221
2008-11-05,3.69,3.7,3.27,3.3,189609
2008-11-06,3.2,3.45,2.85,2.99,270854
2008-11-07,3.14,3.2,3,3.08,116815
2008-11-10,3.24,3.51,3.07,3.13,332648
2008-11-11,3,3.17,2.76,2.9,205372
2008-11-12,2.77,2.87,2.47,2.48,193037
2008-11-13,2.43,2.83,2.36,2.83,251516
2008-11-14,2.85,2.99,2.82,2.89,130971
2008-11-17,2.78,2.83,2.53,2.58,107450
2008-11-18,2.51,2.56,2.27,2.37,116254
2008-11-19,2.26,2.54,2.25,2.28,113034
2008-11-20,2.25,2.3,2,2.06,249510
2008-11-21,2.05,2.49,2.05,2.44,254684
2008-11-24,2.64,2.94,2.59,2.71,322505
2008-11-25,2.82,2.85,2.56,2.63,145382
2008-11-26,2.52,2.77,2.46,2.76,118610
2008-11-28,2.81,2.81,2.65,2.8,32469
2008-12-01,2.52,2.69,2.45,2.55,190643
2008-12-02,2.4,2.64,2.4,2.56,126268
2008-12-03,2.5,2.59,2.42,2.5,128303
2008-12-04,2.45,2.69,2.44,2.6,139105
2008-12-05,2.48,2.68,2.42,2.67,116175
2008-12-08,2.83,2.9,2.76,2.8,185209
2008-12-09,2.85,2.99,2.8,2.99,105864
2008-12-10,3.14,3.42,3,3.26,317465
2008-12-11,3.37,3.47,3.15,3.19,129845
2008-12-12,3.05,3.33,3.01,3.31,106820
2008-12-15,3.27,3.42,3.16,3.24,114660
2008-12-16,3.29,3.37,3.1,3.31,163580
2008-12-17,3.24,4,3.24,3.9,352814
2008-12-18,3.9,4,3.46,3.53,234977
2008-12-19,3.46,3.55,3.33,3.4,124967
2008-12-22,3.42,3.45,3.15,3.26,173412
2008-12-23,3.42,3.42,3.15,3.23,96961
2008-12-24,3.23,3.3,3.15,3.3,39460
2008-12-26,3.32,3.39,3.2,3.36,66161
2008-12-29,3.4,3.45,3.28,3.36,145975
2008-12-30,3.38,3.59,3.31,3.53,141230
2008-12-31,3.52,3.73,3.48,3.68,225837
2009-01-02,3.73,3.88,3.69,3.81,116813
2009-01-05,3.58,4.42,3.57,4.26,299211
2009-01-06,4.12,4.38,4.12,4.32,358992
2009-01-07,4.4,4.4,4,4.09,214639
2009-01-08,4.15,4.24,4.01,4.15,106622
2009-01-09,4.25,4.25,4,4.09,98295
2009-01-12,4.02,4.1,3.61,3.71,137652
2009-01-13,3.62,3.68,3.53,3.62,71094
2009-01-14,3.5,3.65,3.41,3.41,85040
2009-01-15,3.4,3.63,3.35,3.59,215685
2009-01-16,3.62,3.81,3.56,3.62,143820
2009-01-20,3.75,3.75,3.45,3.45,192684
2009-01-21,3.41,3.63,3.41,3.61,125481
2009-01-22,3.58,3.83,3.56,3.74,183645
2009-01-23,3.75,3.95,3.75,3.94,247739
2009-01-26,3.89,4.08,3.76,3.76,334717
2009-01-27,3.9,3.94,3.82,3.92,219255
2009-01-28,3.92,4.03,3.9,3.93,127706
2009-01-29,3.92,4,3.9,3.97,118440
2009-01-30,4.05,4.06,3.86,3.97,168868
2009-02-02,4.07,4.07,3.85,3.92,169537
2009-02-03,4,4.07,3.85,4.06,148506
2009-02-04,4.19,4.83,4.19,4.78,492621
2009-02-05,4.87,5.43,4.87,5.31,621572
2009-02-06,5.2,5.2,4.76,4.95,636496
2009-02-09,4.92,5.2,4.87,5.15,290077
2009-02-10,5.27,5.27,4.82,4.87,305033
2009-02-11,4.94,4.96,4.75,4.9,400219
2009-02-12,4.9,4.99,4.82,4.99,168305
2009-02-13,5.16,5.16,4.8,4.86,132867
2009-02-17,4.96,4.96,4.7,4.75,319086
2009-02-18,4.73,4.75,4.35,4.5,420775
2009-02-19,4.5,4.64,4.48,4.49,172751
2009-02-20,4.51,4.85,4.51,4.85,232967
2009-02-23,4.85,4.86,4.5,4.55,200917
2009-02-24,4.61,4.61,4.3,4.42,259583
2009-02-25,4.38,4.43,4.32,4.35,157686
2009-02-26,4.48,4.68,4.38,4.52,186927
2009-02-27,4.52,4.64,4.3,4.3,256565
2009-03-02,4.25,4.3,4.03,4.18,215827
2009-03-03,4.2,4.24,4.1,4.11,171680
2009-03-04,4.65,4.87,4.5,4.78,1025212
2009-03-05,4.69,4.97,4.69,4.9,686097
2009-03-06,4.98,5.15,4.78,4.88,460328
2009-03-09,5.02,5.02,4.65,4.69,193917
2009-03-10,4.8,4.8,4.66,4.79,183764
2009-03-11,4.79,4.85,4.69,4.71,245490
2009-03-12,4.72,4.79,4.6,4.79,189816
2009-03-13,5.01,5.01,4.59,4.61,191876
2009-03-16,4.85,5.1,4.71,5.1,644459
2009-03-17,5.27,5.48,5.12,5.38,470002
2009-03-18,5.44,6.32,5.37,6.3,853944
2009-03-19,6.79,7.1,6.5,6.63,1140827
2009-03-20,6.96,6.96,5.9,6.16,803506
2009-03-23,6.48,7,6.2,6.88,905965
2009-03-24,6.74,6.82,6.35,6.65,594131
2009-03-25,6.77,7.15,6.61,7.14,841687
2009-03-26,7.23,7.74,6.95,7.09,807855
2009-03-27,6.9,7.09,6.5,6.97,422204
2009-03-30,6.8,6.8,6.4,6.56,622609
2009-03-31,6.96,7,6.63,6.91,424625
2009-04-01,6.82,7.17,6.82,7.15,491852
2009-04-02,7.29,7.29,6.7,6.9,528081
2009-04-03,6.9,6.9,6.43,6.51,418809
2009-04-06,6.43,6.47,6.18,6.46,360263
2009-04-07,6.37,6.37,6.09,6.16,517240
2009-04-08,6.16,6.35,6.1,6.35,272348
2009-04-09,6.44,6.72,6.36,6.53,228286
2009-04-13,6.53,6.86,6.5,6.83,268909
2009-04-14,6.83,6.86,6.5,6.6,300711
2009-04-15,6.57,6.57,6.29,6.35,176672
2009-04-16,6.36,6.39,6,6.21,408295
2009-04-17,6.16,6.17,5.97,6,279461
2009-04-20,5.94,5.94,5.75,5.76,439946
2009-04-21,5.77,5.96,5.71,5.79,506927
2009-04-22,5.75,5.95,5.75,5.76,341131
2009-04-23,5.85,6.28,5.84,6.27,467427
2009-04-24,6.35,6.89,6.35,6.75,631389
2009-04-27,6.88,7.13,6.7,6.79,568700
2009-04-28,6.71,6.8,6.66,6.72,257681
2009-04-29,6.72,6.94,6.7,6.8,215018
2009-04-30,6.71,6.77,6.41,6.51,262545
2009-05-01,6.53,6.85,6.36,6.78,238202
2009-05-04,6.8,7.23,6.69,7.11,348477
2009-05-05,7.19,7.25,6.84,6.88,226489
2009-05-06,7.01,7.12,6.9,6.95,208517
2009-05-07,7.1,7.33,6.63,6.7,396972
2009-05-08,6.78,6.85,6.62,6.83,201906
2009-05-11,6.83,6.86,6.57,6.68,173216
2009-05-12,6.75,6.89,6.65,6.88,244734
2009-05-13,6.58,6.84,6.24,6.25,371736
2009-05-14,6.11,6.34,6,6.28,415940
2009-05-15,6.23,6.54,6.15,6.26,248463
2009-05-18,6.27,6.74,6.27,6.72,189636
2009-05-19,6.75,7.33,6.46,7.25,1342098
2009-05-20,7.46,7.9,7.41,7.7,1169396
2009-05-21,7.85,7.88,7.68,7.75,817056
2009-05-22,7.88,8.2,7.82,8,676892
2009-05-26,7.95,8.15,7.77,8.12,491975
2009-05-27,8.12,8.17,7.67,7.72,475492
2009-05-28,7.82,8.08,7.33,8.03,618607
2009-05-29,8.34,8.45,8.11,8.11,360617
2009-06-01,8.2,8.49,8.14,8.22,368189
2009-06-02,8.31,8.89,8.31,8.7,676417
2009-06-03,8.7,8.7,7.96,8.09,574954
2009-06-04,8.02,8.64,8.02,8.49,409370
2009-06-05,8.38,8.48,8.18,8.19,249831
2009-06-08,7.99,8.08,7.72,8.05,347122
2009-06-09,8.01,8.26,8.01,8.19,242903
2009-06-10,8.44,8.65,8.02,8.12,230183
2009-06-11,8.13,8.32,8.04,8.23,220926
2009-06-12,8.13,8.13,7.78,7.86,296639
2009-06-15,7.83,7.83,7.32,7.49,385281
2009-06-16,7.68,7.74,7.25,7.3,300973
2009-06-17,7.21,7.26,6.82,7.05,574622
2009-06-18,7.3,7.38,7.06,7.3,360578
2009-06-19,7.55,7.7,7.32,7.52,353678
2009-06-22,7.46,7.5,7.01,7.04,462010
2009-06-23,7.02,7.33,6.96,7.15,333096
2009-06-24,7.2,7.39,7.08,7.16,347766
2009-06-25,7.16,7.16,7,7.14,424886
2009-06-26,7.2,7.2,7.09,7.12,240646
2009-06-29,7.17,7.17,6.99,7.01,263331
2009-06-30,7.13,7.13,6.77,7.05,259099
2009-07-01,7.16,7.35,7.06,7.2,190785
2009-07-02,7.19,7.19,6.9,7.05,206009
2009-07-06,6.95,6.99,6.55,6.65,366719
2009-07-07,6.72,6.78,6.4,6.44,321309
2009-07-08,6.22,6.32,5.63,5.92,809594
2009-07-09,5.95,6.3,5.88,6.16,450570
2009-07-10,6.06,6.29,5.96,6.2,224096
2009-07-13,6.12,6.54,6.03,6.54,213396
2009-07-14,6.6,6.72,6.45,6.6,266157
2009-07-15,6.75,6.94,6.75,6.88,306488
2009-07-16,6.93,7.05,6.8,7,231826
2009-07-17,7.01,7.18,6.78,7.18,274048
2009-07-20,7.36,7.46,7.19,7.19,300290
2009-07-21,7.35,7.35,6.85,7.13,199226
2009-07-22,7.02,7.05,6.78,7,168910
2009-07-23,7.01,7.36,6.99,7.24,246447
2009-07-24,7.24,7.41,7.21,7.41,177996
2009-07-27,7.33,7.6,7.33,7.45,259159
2009-07-28,7.5,7.5,6.81,7.09,329729
2009-07-29,6.9,7.07,6.7,6.78,276087
2009-07-30,6.85,7.05,6.75,6.93,119844
2009-07-31,6.99,7.31,6.93,7.26,179294
2009-08-03,7.31,7.7,7.31,7.48,284973
2009-08-04,7.46,7.46,7.15,7.2,431692
2009-08-05,7.11,7.16,6.72,6.92,363731
2009-08-06,7,7.02,6.78,6.85,124557
2009-08-07,6.85,6.93,6.61,6.65,354428
2009-08-10,6.6,6.62,6.21,6.3,437225
2009-08-11,6.26,6.3,6.07,6.29,331981
2009-08-12,6.2,6.66,6.2,6.55,221121
2009-08-13,6.63,6.74,6.56,6.58,179060
2009-08-14,6.58,6.68,6.2,6.28,238203
2009-08-17,6.23,6.23,5.58,5.97,469959
2009-08-18,6.25,6.25,5.99,6.19,191995
2009-08-19,6.18,6.27,6,6.22,175841
2009-08-20,6.21,6.34,6.2,6.33,124914
2009-08-21,6.36,6.6,6.35,6.5,248179
2009-08-24,6.58,6.73,6.54,6.55,201656
2009-08-25,6.6,6.68,6.43,6.46,136908
2009-08-26,6.46,6.51,6.33,6.35,126525
2009-08-27,6.31,6.5,6.22,6.5,175614
2009-08-28,6.62,6.86,6.6,6.73,305973
2009-08-31,6.6,6.68,6.31,6.38,220848
2009-09-01,6.34,6.48,6.14,6.18,237451
2009-09-02,6.2,6.8,6.18,6.76,512824
2009-09-03,6.87,7.05,6.85,6.94,563683
2009-09-04,6.8,7,6.8,6.96,242256
2009-09-08,7.15,7.2,7.01,7.01,491168
2009-09-09,7.15,7.25,6.94,6.98,301859
2009-09-10,7.02,7.33,6.9,7.33,312979
2009-09-11,7.38,7.66,7.08,7.37,435966
2009-09-14,7.25,7.3,7.06,7.28,196271
2009-09-15,7.13,7.61,7.13,7.56,271037
2009-09-16,7.72,7.75,7.44,7.45,405771
2009-09-17,7.4,7.4,7.01,7.16,407343
2009-09-18,6.96,7.22,6.95,7.15,409909
2009-09-21,6.91,7.52,6.83,7.5,421794
2009-09-22,7.73,7.73,7.5,7.6,459840
2009-09-23,7.51,7.62,7.24,7.28,381017
2009-09-24,7.41,7.48,7,7.1,359646
2009-09-25,6.96,7.23,6.96,7.11,188279
2009-09-28,7.24,7.35,7.15,7.23,246922
2009-09-29,7.25,7.35,7.17,7.27,164019
2009-09-30,7.34,7.45,7.2,7.38,205641
2009-10-01,7.35,7.48,6.9,6.92,317126
2009-10-02,6.81,7.14,6.5,6.9,394502
2009-10-05,6.85,7.25,6.85,7.24,263617
2009-10-06,7.31,7.66,7.31,7.36,466785
2009-10-07,7.52,7.54,7.3,7.4,221842
2009-10-08,7.47,7.74,7.44,7.67,449646
2009-10-09,7.56,7.72,7.49,7.6,195564
2009-10-12,7.7,7.95,7.66,7.79,164408
2009-10-13,7.75,7.83,7.55,7.56,273994
2009-10-14,7.6,7.74,7.57,7.64,177452
2009-10-15,7.45,7.53,7.34,7.44,211242
2009-10-16,7.42,7.53,7.28,7.48,198112
2009-10-19,7.59,7.6,7.38,7.44,192596
2009-10-20,7.45,7.47,7.15,7.35,287537
2009-10-21,7.4,7.69,7.28,7.35,280270
2009-10-22,7.42,7.42,7.26,7.27,224889
2009-10-23,7.3,7.49,7.25,7.27,235537
2009-10-26,7.22,7.4,6.86,6.86,448213
2009-10-27,6.84,7.02,6.78,6.78,256764
2009-10-28,6.77,6.87,6.34,6.35,451142
2009-10-29,6.35,6.96,6.35,6.75,309627
2009-10-30,6.64,6.73,6.39,6.48,298864
2009-11-02,6.52,6.83,6.45,6.6,202557
2009-11-03,6.45,6.99,6.45,6.99,227667
2009-11-04,7.13,7.34,6.9,6.9,345904
2009-11-05,6.87,7.1,6.87,6.97,202225
2009-11-06,7,7.16,6.86,7.06,149956
2009-11-09,7.37,7.4,7.24,7.34,285556
2009-11-10,7.29,7.35,7.13,7.31,141079
2009-11-11,7.38,7.5,7.22,7.22,273262
2009-11-12,7.07,7.27,6.99,7.02,194129
2009-11-13,7.02,7.2,6.99,7.11,148322
2009-11-16,7.1,7.36,7.1,7.23,279207
2009-11-17,7.22,7.31,7.14,7.3,187487
2009-11-18,7.3,7.43,7.28,7.34,206626
2009-11-19,7.3,7.34,7,7.34,255029
2009-11-20,7.18,7.32,7.13,7.32,223656
2009-11-23,7.4,7.56,7.37,7.38,390485
2009-11-24,7.43,7.43,7.25,7.42,154216
2009-11-25,7.53,7.93,7.52,7.92,1015876
2009-11-27,7.41,7.73,7.25,7.41,347155
2009-11-30,7.5,7.53,7.35,7.43,306197
2009-12-01,7.67,7.82,7.54,7.82,557310
2009-12-02,7.91,8.61,7.85,8.6,1492856
2009-12-03,8.74,8.74,8.29,8.31,645329
2009-12-04,8.2,8.23,7.83,8.03,468299
2009-12-07,7.86,8.06,7.58,7.9,416418
2009-12-08,7.9,8.1,7.75,7.75,338619
2009-12-09,7.9,8.35,7.8,8.3,514587
2009-12-10,8.39,8.52,8.2,8.27,394739
2009-12-11,8.35,8.46,8.12,8.24,258239
2009-12-14,8.33,8.35,8.16,8.3,176269
2009-12-15,8.14,8.25,8.07,8.15,179870
2009-12-16,8.08,8.27,7.94,8,261219
2009-12-17,7.9,7.9,7.6,7.88,289655
2009-12-18,7.86,8.1,7.71,8.1,207135
2009-12-21,8.1,8.25,8.06,8.2,198603
2009-12-22,8.15,8.31,8.08,8.22,231350
2009-12-23,8.16,8.39,8.04,8.35,278189
2009-12-24,8.41,8.5,8.35,8.5,139797
2009-12-28,8.52,8.6,8.41,8.44,132439
2009-12-29,8.6,8.61,8.25,8.29,152170
2009-12-30,8.12,8.3,8.1,8.29,147865
2009-12-31,8.25,8.36,8.22,8.26,129698
2010-01-04,8.4,8.59,8.31,8.53,219694
2010-01-05,8.6,8.85,8.55,8.82,475484
2010-01-06,8.85,9.25,8.74,9.2,843467
2010-01-07,9.24,9.25,8.93,9.1,317194
2010-01-08,9.23,9.45,9.01,9.39,263860
2010-01-11,9.41,9.6,9.41,9.44,454565
2010-01-12,9.31,9.36,9.01,9.1,307326
2010-01-13,9.1,9.44,8.96,9.39,338437
2010-01-14,9.29,9.39,9.24,9.29,122915
2010-01-15,9.35,9.35,9.07,9.18,307573
2010-01-19,9.04,9.3,9,9.2,174376
2010-01-20,9,9.06,8.58,8.89,568913
2010-01-21,8.87,8.87,8.45,8.6,499217
2010-01-22,8.5,8.75,8.31,8.39,466438
2010-01-25,8.43,8.43,8.06,8.35,295953
2010-01-26,8.19,8.31,8.07,8.28,315579
2010-01-27,8.16,8.33,8.16,8.29,219789
2010-01-28,8.42,8.42,8,8,281712
2010-01-29,7.93,8.05,7.53,7.67,585635
2010-02-01,7.7,8.36,7.7,8.34,392815
2010-02-02,8.46,8.55,8.29,8.51,217761
2010-02-03,8.34,8.62,8.34,8.49,280148
2010-02-04,8.21,8.3,8.01,8.15,412918
2010-02-05,8.05,8.44,7.8,8.37,425873
2010-02-08,8.35,8.5,8.21,8.23,215336
2010-02-09,8.41,8.67,8.33,8.62,402683
2010-02-10,8.5,8.66,8.41,8.53,167149
2010-02-11,8.61,8.89,8.51,8.87,299799
2010-02-12,8.53,8.81,8.52,8.73,183492
2010-02-16,9,9.15,8.81,9.11,461071
2010-02-17,9.15,9.25,9.05,9.2,314729
2010-02-18,9.18,9.49,9.18,9.43,340532
2010-02-19,9.22,9.56,9.22,9.46,180467
2010-02-22,9.46,9.58,9.24,9.25,178315
2010-02-23,9.16,9.2,8.82,8.91,233421
2010-02-24,8.85,9.19,8.83,8.91,111413
2010-02-25,8.83,9.16,8.75,9.07,280105
2010-02-26,9.2,9.5,9.13,9.45,289576
2010-03-01,9.38,9.8,9.38,9.69,398911
2010-03-02,9.75,9.95,9.7,9.8,320460
2010-03-03,9.9,9.95,9.79,9.8,414357
2010-03-04,9.85,9.91,9.35,9.56,688919
2010-03-05,9.67,9.94,9.49,9.9,313942
2010-03-08,10,10,9.67,9.78,266154
2010-03-09,9.73,9.75,9.65,9.67,186950
2010-03-10,9.74,9.85,9.58,9.64,262309
2010-03-11,9.58,9.6,9.52,9.57,199932
2010-03-12,9.57,9.65,9.37,9.4,191862
2010-03-15,9.45,9.45,9.19,9.27,257290
2010-03-16,9.43,9.43,9.29,9.35,356905
2010-03-17,9.29,9.55,9.29,9.42,170355
2010-03-18,9.47,9.47,9.27,9.3,227877
2010-03-19,9.27,9.28,8.94,8.98,296473
2010-03-22,8.84,8.95,8.6,8.94,306773
2010-03-23,8.9,9.21,8.83,9.17,215715
2010-03-24,9.06,9.15,8.9,8.92,99424
2010-03-25,9.16,9.17,8.75,8.77,241671
2010-03-26,8.8,9.09,8.77,9.04,177497
2010-03-29,9.17,9.37,9.09,9.26,241491
2010-03-30,9.31,9.38,9.18,9.26,166202
2010-03-31,9.3,9.65,9.28,9.59,270063
2010-04-01,9.74,9.91,9.63,9.76,219018
2010-04-05,9.89,9.98,9.82,9.92,259083
2010-04-06,9.94,10.1,9.85,10.04,343852
2010-04-07,10.1,10.1,9.8,10.03,377491
2010-04-08,9.95,10.01,9.73,9.78,180072
2010-04-09,9.79,9.98,9.77,9.88,162283
2010-04-12,9.9,9.97,9.85,9.86,129229
2010-04-13,9.79,9.91,9.58,9.73,147761
2010-04-14,9.81,9.98,9.8,9.97,187725
2010-04-15,9.98,10.1,9.9,10.05,271936
2010-04-16,9.95,10.06,9.54,9.9,355939
2010-04-19,9.7,9.75,9.51,9.68,297629
2010-04-20,9.88,10.1,9.81,9.96,311130
2010-04-21,10.1,10.1,9.82,9.89,131334
2010-04-22,9.84,9.86,9.58,9.8,157524
2010-04-23,9.75,10.17,9.7,10.14,256114
2010-04-26,10,10.38,9.99,10.2,378234
2010-04-27,9.96,10.09,9.68,9.88,316072
2010-04-28,9.8,9.98,9.73,9.84,160738
2010-04-29,9.98,9.98,9.64,9.72,184269
2010-04-30,9.73,9.81,9.3,9.45,348301
2010-05-03,9.41,9.57,9.08,9.22,298429
2010-05-04,9.21,9.21,8.56,8.83,629539
2010-05-05,8.59,8.66,8,8.4,557169
2010-05-06,8.4,8.7,7.97,8.29,446381
2010-05-07,8.3,8.42,8,8.12,374841
2010-05-10,8.28,8.54,8.12,8.52,297121
2010-05-11,8.59,8.96,8.5,8.84,498469
2010-05-12,9.05,9.26,8.95,9.04,496840
2010-05-13,9.19,9.19,8.67,8.78,291624
2010-05-14,8.59,8.85,8.35,8.58,259678
2010-05-17,8.59,8.59,8.05,8.26,277555
2010-05-18,8.14,8.38,7.95,8.02,337053
2010-05-19,7.7,7.96,7.3,7.6,783628
2010-05-20,7.26,7.3,6.8,6.85,886628
2010-05-21,6.66,7.05,6.29,6.85,879658
2010-05-24,6.88,7.12,6.68,6.91,311150
2010-05-25,6.68,7.1,6.54,7.07,570604
2010-05-26,7.34,7.49,7.12,7.13,517722
2010-05-27,7.26,7.49,7.26,7.45,321635
2010-05-28,7.4,7.52,7.28,7.39,235353
2010-06-01,7.39,7.44,6.88,6.88,230942
2010-06-02,6.81,7.1,6.59,7.07,313952
2010-06-03,7.01,7.18,6.85,7,235155
2010-06-04,6.87,6.92,6.6,6.61,268914
2010-06-07,6.49,6.8,6.45,6.5,318603
2010-06-08,6.52,6.75,6.52,6.72,207150
2010-06-09,6.74,7.04,6.74,6.87,256101
2010-06-10,6.96,7.1,6.95,7.06,162746
2010-06-11,7.08,7.26,7.02,7.25,195436
2010-06-14,7.45,7.45,7.11,7.12,159455
2010-06-15,7.13,7.68,7.13,7.64,327214
2010-06-16,7.67,7.68,7.41,7.41,206006
2010-06-17,7.53,7.53,7.15,7.25,241715
2010-06-18,7.2,7.45,7.2,7.45,231414
2010-06-21,7.5,7.68,7.24,7.36,263608
2010-06-22,7.28,7.5,7.07,7.1,147953
2010-06-23,7.24,7.24,6.86,7.11,164922
2010-06-24,7.03,7.12,6.89,6.96,107783
2010-06-25,6.92,7.32,6.92,7.24,132365
2010-06-28,7.22,7.24,6.92,7,172613
2010-06-29,6.85,6.85,6.51,6.56,297784
2010-06-30,6.59,6.77,6.44,6.47,197455
2010-07-01,6.47,6.5,6,6.22,332720
2010-07-02,6.24,6.44,6.11,6.33,118345
2010-07-06,6.37,6.71,6.25,6.33,199429
2010-07-07,6.32,6.64,6.3,6.64,123030
2010-07-08,6.74,6.77,6.43,6.66,213653
2010-07-09,6.71,7.15,6.69,7.12,198206
2010-07-12,7.07,7.16,6.77,6.83,102349
2010-07-13,6.9,6.99,6.8,6.96,125927
2010-07-14,6.99,6.99,6.58,6.6,155390
2010-07-15,6.64,6.64,6.34,6.55,195236
2010-07-16,6.46,6.46,6.31,6.37,108373
2010-07-19,6.35,6.53,6.16,6.38,181459
2010-07-20,6.34,6.72,6.22,6.68,109468
2010-07-21,6.71,6.72,6.03,6.47,122098
2010-07-22,6.49,6.88,6.49,6.84,116806
2010-07-23,6.88,6.99,6.5,6.97,108465
2010-07-26,7.04,7.04,6.85,6.86,91895
2010-07-27,6.9,7.02,6.66,6.7,106121
2010-07-28,6.6,6.85,6.6,6.69,93687
2010-07-29,6.64,6.82,6.64,6.77,71010
2010-07-30,6.68,6.91,6.65,6.88,61205
2010-08-02,6.97,7.12,6.89,6.99,107818
2010-08-03,7.01,7.12,6.88,7.01,95059
2010-08-04,7.09,7.35,7.09,7.34,139107
2010-08-05,7.35,7.4,7.05,7.14,125371
2010-08-06,7,7.12,6.84,6.9,168239
2010-08-09,6.87,6.9,6.75,6.9,55374
2010-08-10,6.85,6.91,6.69,6.86,123883
2010-08-11,6.71,6.8,6.67,6.69,104822
2010-08-12,6.66,6.78,6.55,6.7,87038
2010-08-13,6.71,6.79,6.7,6.72,72336
2010-08-16,6.65,6.81,6.65,6.8,106004
2010-08-17,6.84,6.97,6.84,6.95,145442
2010-08-18,6.93,7.01,6.87,6.97,112768
2010-08-19,6.99,7.05,6.73,6.78,160813
2010-08-20,6.71,6.79,6.66,6.76,107230
2010-08-23,6.73,6.8,6.62,6.62,131393
2010-08-24,6.53,6.63,6.4,6.52,150263
2010-08-25,6.48,6.71,6.42,6.68,94963
2010-08-26,6.7,6.78,6.56,6.6,126129
2010-08-27,6.6,6.74,6.49,6.71,71674
2010-08-30,6.74,6.79,6.61,6.72,101889
2010-08-31,6.66,6.94,6.66,6.81,113792
2010-09-01,6.77,7,6.77,6.95,159412
2010-09-02,6.96,7.13,6.92,7.11,115058
2010-09-03,7.2,7.23,6.97,7.17,88916
2010-09-07,7.15,7.34,7.13,7.3,186921
2010-09-08,7.38,7.59,7.31,7.32,200807
2010-09-09,7.37,7.4,7.06,7.1,118935
2010-09-10,7.07,7.3,7.07,7.26,113990
2010-09-13,7.29,7.35,7.24,7.31,124642
2010-09-14,7.41,7.73,7.4,7.67,422199
2010-09-15,7.58,7.85,7.58,7.79,215130
2010-09-16,7.9,7.99,7.65,7.75,207009
2010-09-17,7.8,7.81,7.61,7.61,178574
2010-09-20,7.32,7.79,7.32,7.76,188728
2010-09-21,7.83,8.18,7.78,8.17,474376
2010-09-22,8.16,8.4,8.16,8.39,388165
2010-09-23,8.3,8.56,8.22,8.39,298181
2010-09-24,8.46,8.75,8.46,8.66,370634
2010-09-27,8.74,8.8,8.44,8.46,306900
2010-09-28,8.43,8.53,8.16,8.5,283697
2010-09-29,8.42,8.71,8.1,8.52,202116
2010-09-30,8.61,8.63,8.23,8.51,272744
2010-10-01,8.5,8.65,8.48,8.63,159509
2010-10-04,8.53,8.6,8.29,8.32,222436
2010-10-05,8.42,8.73,8.4,8.65,231560
2010-10-06,8.66,8.86,8.64,8.84,284631
2010-10-07,8.85,8.92,8.5,8.75,310782
2010-10-08,8.71,9.24,8.71,9.19,405206
2010-10-11,9.19,9.35,9.07,9.17,200989
2010-10-12,9.15,9.18,8.9,9.09,228430
2010-10-13,9.15,9.19,9,9.05,297198
2010-10-14,9.01,9.09,8.85,9.09,437236
2010-10-15,9.1,9.11,8.72,8.94,246972
2010-10-18,8.9,9.12,8.71,9.08,188876
2010-10-19,8.79,8.83,8.42,8.64,452616
2010-10-20,8.64,8.98,8.64,8.94,208237
2010-10-21,8.86,9.05,8.7,8.81,271525
2010-10-22,8.8,8.96,8.71,8.94,143124
2010-10-25,9.02,9.2,8.78,9.1,249918
2010-10-26,8.87,9.11,8.79,8.98,141384
2010-10-27,8.8,8.89,8.64,8.86,139783
2010-10-28,8.83,8.96,8.83,8.9,123545
2010-10-29,8.84,9.14,8.84,9.02,208583
2010-11-01,9.09,9.18,8.92,9.03,305426
2010-11-02,9.15,9.15,9.02,9.11,107247
2010-11-03,9.06,9.08,8.75,9.04,182694
2010-11-04,9.1,9.5,9.08,9.5,489357
2010-11-05,9.36,9.51,9.3,9.45,235905
2010-11-08,9.45,9.86,9.36,9.82,290856
2010-11-09,9.9,10.06,9.5,9.54,430621
2010-11-10,9.53,9.74,9.23,9.68,282910
2010-11-11,9.69,9.72,9.4,9.63,179975
2010-11-12,9.51,9.64,9.07,9.1,341618
2010-11-15,9.14,9.24,8.86,8.89,299810
2010-11-16,8.85,8.86,8.46,8.5,357729
2010-11-17,8.49,8.82,8.42,8.78,217013
2010-11-18,9.02,9.2,8.96,9.13,334857
2010-11-19,9.14,9.27,8.96,9.22,193802
2010-11-22,9.15,9.2,9,9.19,134409
2010-11-23,9.14,9.15,8.99,9,173971
2010-11-24,9.01,9.18,9.01,9.18,147136
2010-11-26,8.97,9.09,8.83,9.08,63612
2010-11-29,9.04,9.05,8.71,8.85,386412
2010-11-30,8.79,9.17,8.78,9.07,180978
2010-12-01,9.25,9.6,9.19,9.6,558651
2010-12-02,9.59,9.94,9.59,9.9,514338
2010-12-03,9.96,10.12,9.63,10.03,830375
2010-12-06,10,10.13,9.75,9.9,501455
2010-12-07,10.07,10.2,10,10.12,559127
2010-12-08,10.02,10.19,9.91,10.13,392173
2010-12-09,10.24,11.24,10.24,11.19,1242073
2010-12-10,11.15,13.56,11.1,13.41,2530968
2010-12-13,13.37,13.9,13.06,13.35,1643153
2010-12-14,13.22,13.47,13.02,13.35,664176
2010-12-15,13.03,13.09,12.5,12.91,599430
2010-12-16,13.01,13.01,12.76,12.9,439527
2010-12-17,12.74,13.61,12.74,13.39,830717
2010-12-20,13.4,13.43,13.03,13.05,357089
2010-12-21,12.86,13.32,12.85,13.25,322826
2010-12-22,13.18,13.28,13.06,13.19,198135
2010-12-23,13.16,13.37,13,13.22,239877
2010-12-27,13.22,13.74,13.08,13.34,484700
2010-12-28,13.6,13.7,13.39,13.62,743896
2010-12-29,13.68,14.2,13.65,14.18,774933
2010-12-30,14.25,14.45,13.75,13.93,459617
2010-12-31,14.04,14.41,13.98,14.29,249621
2011-01-03,14.34,14.75,14.29,14.71,437211
2011-01-04,14.55,14.62,14.1,14.42,886534
2011-01-05,14.2,14.59,14,14.52,484333
2011-01-06,14.39,14.45,14.09,14.2,415391
2011-01-07,14.09,14.35,14.03,14.27,346981
2011-01-10,14.18,14.4,14.02,14.35,314760
2011-01-11,14.67,15.45,14.46,15.29,757618
2011-01-12,15.42,17.06,15.23,17,1385756
2011-01-13,16.94,17.3,16.17,16.5,1249267
2011-01-14,15.99,16.91,15.81,16.83,774680
2011-01-18,17.18,19.79,17.18,18.75,2828789
2011-01-19,18.86,18.95,17.88,18.36,1284457
2011-01-20,17.94,18.35,17.5,17.91,1023320
2011-01-21,17.98,18.21,17.68,17.89,547325
2011-01-24,17.79,18.32,17.79,18.21,836218
2011-01-25,18.18,18.25,17.72,18.1,815928
2011-01-26,18.09,18.71,17.91,18.66,1221853
2011-01-27,18.64,18.8,18.11,18.59,814024
2011-01-28,18.59,18.69,18.19,18.3,386365
2011-01-31,18.46,18.46,18.15,18.37,310203
2011-02-01,18.5,20.29,18.46,19.57,1180164
2011-02-02,19.59,20.09,19.59,19.94,564237
2011-02-03,20.15,21.1,19.81,20.94,940298
2011-02-04,21.09,21.47,20.68,21.02,541140
2011-02-07,21.24,21.76,20.68,21.08,825284
2011-02-08,21.2,21.2,20.37,20.6,675230
2011-02-09,20.49,20.55,17.5,17.64,3023595
2011-02-10,17.42,18.7,16.9,18.19,1693454
2011-02-11,18.42,18.83,18.09,18.17,520091
2011-02-14,17.97,18.07,17.46,17.92,949219
2011-02-15,17.95,18.61,17.85,18.51,534225
2011-02-16,18.5,19.15,18.35,19.06,480497
2011-02-18,19.73,19.99,19.56,19.63,697680
2011-02-22,19.3,19.5,18,18.08,1101991
2011-02-23,18,18.01,17.06,17.6,1412660
2011-02-24,19.12,21,18.13,19.37,3139252
2011-02-25,17.4,18.02,17.09,17.82,5732840
2011-02-28,18.13,18.25,17.63,17.69,912745
2011-03-01,17.87,18.43,17.8,18.1,1200251
2011-03-02,18.24,18.25,17.62,17.96,650665
2011-03-03,17.91,18.01,17.43,18,776969
2011-03-04,17.87,18.65,17.83,18.21,790169
2011-03-07,18.51,18.55,17.46,17.76,798915
2011-03-08,17.69,17.91,17.35,17.68,711958
2011-03-09,17.8,17.81,16.37,16.38,1673856
2011-03-10,15.07,15.6,14.36,14.48,3009173
2011-03-11,14.23,15.49,14,15.41,1701906
2011-03-14,15.42,15.53,14.76,14.88,683312
2011-03-15,13.8,14.09,13.13,14.05,1813077
2011-03-16,14.26,14.35,13.33,13.46,1291535
2011-03-17,13.89,14.49,13.64,14.37,1001303
2011-03-18,14.99,15,13.85,13.85,1619034
2011-03-21,14.4,14.72,14.2,14.36,765938
2011-03-22,14.37,14.5,14.01,14.12,645203
2011-03-23,14.17,14.79,14,14.59,1508023
2011-03-24,14.86,14.9,14.38,14.6,842906
2011-03-25,14.7,15.11,14.55,14.75,619825
2011-03-28,14.7,15.05,14.52,14.7,540788
2011-03-29,14.82,15.28,14.59,14.91,492185
2011-03-30,15.12,15.19,14.84,14.95,369580
2011-03-31,15,15.2,14.86,15.04,404928
2011-04-01,15.12,15.34,15,15.15,444002
2011-04-04,15.15,15.5,15.13,15.35,353573
2011-04-05,15.35,15.9,15.19,15.74,377997
2011-04-06,16.03,16.49,15.82,15.89,548051
2011-04-07,15.99,16.12,15.46,15.62,417001
2011-04-08,15.84,15.95,15.67,15.75,339104
2011-04-11,15.79,15.82,15,15.56,636436
2011-04-12,15.17,15.25,14.3,14.61,727202
2011-04-13,14.61,14.85,14.38,14.56,311282
2011-04-14,14.46,14.62,14.16,14.55,385036
2011-04-15,14.5,14.93,14.4,14.58,487323
2011-04-18,14.38,14.45,13.78,14.27,373996
2011-04-19,14.27,14.4,13.7,14.08,492296
2011-04-20,14.36,14.56,14.09,14.33,349481
2011-04-21,14.34,14.47,13.73,14.17,418999
2011-04-25,14.2,14.33,13.75,13.88,393655
2011-04-26,13.92,13.92,13.39,13.39,474243
2011-04-27,13.39,14.12,12.77,13.92,978319
2011-04-28,13.92,14.07,13.5,13.61,391400
2011-04-29,13.55,13.71,13.32,13.59,400043
2011-05-02,13.56,14.44,13.42,13.79,698674
2011-05-03,13.68,13.75,12.82,13.12,555778
2011-05-04,13.07,13.07,12.19,12.57,723051
2011-05-05,12.26,12.42,11.45,11.71,1088546
2011-05-06,11.95,12.44,11.76,11.91,507035
2011-05-09,12.15,12.35,11.99,12.23,235365
2011-05-10,12.36,12.44,12.18,12.3,264341
2011-05-11,12.24,12.24,11.64,11.83,445966
2011-05-12,11.85,12.12,11.47,11.89,549858
2011-05-13,11.9,12.39,11.82,12.02,344199
2011-05-16,11.82,12.33,11.76,11.85,300761
2011-05-17,11.65,11.77,11.06,11.1,963493
2011-05-18,11.16,11.41,10.9,11.13,711205
2011-05-19,11.21,11.26,10.96,11.17,237336
2011-05-20,11.19,11.52,10.91,11.34,331430
2011-05-23,11.07,11.38,10.98,11.2,258486
2011-05-24,11.29,11.75,11.29,11.63,398644
2011-05-25,11.57,12.6,11.57,12.45,781826
2011-05-26,12.45,12.82,12.11,12.28,430738
2011-05-27,12.37,12.8,12.36,12.57,353685
2011-05-31,12.94,12.98,12.51,12.59,314155
2011-06-01,12.55,12.61,11.76,11.76,497973
2011-06-02,11.77,12.19,11.72,11.8,501654
2011-06-03,11.62,11.95,11.39,11.54,297537
2011-06-06,11.5,11.6,10.84,10.9,586408
2011-06-07,10.99,11,10.15,10.18,809892
2011-06-08,10.13,10.18,9.61,9.75,732399
2011-06-09,9.97,10.08,9.84,9.95,864484
2011-06-10,9.84,9.86,9.32,9.5,943937
2011-06-13,9.42,9.74,9.07,9.17,414316
2011-06-14,9.37,9.55,9.26,9.26,437397
2011-06-15,9.22,9.31,8.6,8.6,1337154
2011-06-16,8.6,9.07,8.39,8.41,800416
2011-06-17,8.59,8.85,8.42,8.59,830402
2011-06-20,8.59,9.31,8.54,9.24,1036031
2011-06-21,9.47,10.16,9.47,9.98,936956
2011-06-22,9.95,10.22,9.71,9.75,416013
2011-06-23,9.49,9.71,9.27,9.71,531539
2011-06-24,9.78,9.81,9.35,9.41,402453
2011-06-27,9.38,9.38,9.05,9.16,395414
2011-06-28,9.15,9.43,9,9.43,522033
2011-06-29,9.56,10.28,9.5,10.14,1061249
2011-06-30,10.1,10.35,9.85,10.1,503797
2011-07-01,10.05,10.22,9.92,10.16,253425
2011-07-05,10.28,10.55,10.17,10.19,445068
2011-07-06,10.15,10.22,9.93,10.03,515339
2011-07-07,10.12,10.57,10.01,10.35,684421
2011-07-08,10.31,10.38,10.08,10.24,269965
2011-07-11,10.08,10.25,9.82,9.94,329237
2011-07-12,9.84,10.47,9.78,10.31,423936
2011-07-13,10.57,10.94,10.48,10.53,503582
2011-07-14,10.73,10.89,10.19,10.25,645112
2011-07-15,10.33,10.63,10.25,10.45,360025
2011-07-18,10.54,10.81,10.31,10.37,407088
2011-07-19,10.49,10.63,10.39,10.42,267046
2011-07-20,10.44,10.88,10.27,10.61,767317
2011-07-21,10.7,10.7,10.48,10.53,293943
2011-07-22,10.61,10.75,10.49,10.74,196553
2011-07-25,10.86,11.86,10.79,11.57,1009991
2011-07-26,11.72,11.88,11.25,11.33,504244
2011-07-27,11.3,11.41,10.81,10.98,515586
2011-07-28,10.86,11.08,10.74,10.75,251061
2011-07-29,10.81,10.81,10.38,10.58,332617
2011-08-01,10.62,10.92,10.36,10.51,234671
2011-08-02,10.74,11.07,10.59,10.73,526205
2011-08-03,10.83,11.02,10.36,10.64,495954
2011-08-04,10.61,10.61,9.14,9.28,1271520
2011-08-05,9.48,9.51,8.23,8.52,1732786
2011-08-08,8.42,8.58,7.9,7.97,1398934
2011-08-09,8.28,8.93,8.04,8.9,797693
2011-08-10,8.87,9.36,8.58,9.1,813920
2011-08-11,9.14,9.8,8.96,9.59,703515
2011-08-12,9.72,10.04,9.56,10.02,539479
2011-08-15,10.1,10.5,10.03,10.5,297761
2011-08-16,10.32,10.36,9.66,9.95,679402
2011-08-17,10.09,10.4,10.03,10.26,440226
2011-08-18,9.96,10.07,9.58,9.76,567491
2011-08-19,9.74,10.2,9.33,9.54,477020
2011-08-22,9.79,9.82,9.21,9.41,673098
2011-08-23,9.42,9.73,9.23,9.64,414831
2011-08-24,9.47,9.63,9.25,9.4,320102
2011-08-25,9.49,9.53,9.18,9.34,268945
2011-08-26,9.48,9.74,9.11,9.74,176980
2011-08-29,9.6,10.17,9.6,10.03,306818
2011-08-30,9.93,10.3,9.85,10.18,374293
2011-08-31,10.18,10.68,10.11,10.49,553658
2011-09-01,10.5,10.52,10.06,10.11,220286
2011-09-02,9.89,10.1,9.73,9.91,255221
2011-09-06,9.53,9.71,9.15,9.61,509262
2011-09-07,9.65,10.1,9.53,10.03,259751
2011-09-08,9.98,10.1,9.63,9.71,272506
2011-09-09,9.47,9.64,9.3,9.55,289717
2011-09-12,9.44,9.52,8.72,9.12,542742
2011-09-13,9.16,9.2,8.79,8.87,424947
2011-09-14,8.75,9.03,8.75,8.88,390679
2011-09-15,9,9,8.6,8.85,263289
2011-09-16,8.84,9,8.69,8.69,286175
2011-09-19,8.55,8.67,8.15,8.27,337827
2011-09-20,8.28,8.43,7.9,7.9,458335
2011-09-21,7.82,7.85,7.29,7.34,761064
2011-09-22,6.76,6.79,6.15,6.22,1171233
2011-09-23,6.08,6.34,5.79,5.96,841434
2011-09-26,6.03,6.07,5.64,6.02,911530
2011-09-27,6.33,6.56,6.05,6.14,634528
2011-09-28,6.18,6.22,5.64,5.69,1109271
2011-09-29,5.89,5.93,5.36,5.5,559814
2011-09-30,5.38,5.64,5.36,5.36,412763
2011-10-03,5.42,5.9,5.16,5.18,905671
2011-10-04,5.14,5.88,4.87,5.81,1185577
2011-10-05,6.03,6.64,5.7,6.45,826516
2011-10-06,6.52,7.2,6.52,6.84,824024
2011-10-07,6.98,7.13,6.43,6.6,306214
2011-10-10,6.87,7.2,6.87,7.02,172159
2011-10-11,7.12,7.27,6.9,7.2,366230
2011-10-12,7.31,7.67,7.27,7.44,376023
2011-10-13,7.24,7.4,6.9,7.36,606332
2011-10-14,7.51,7.65,7.37,7.52,149435
2011-10-17,7.5,7.5,7.17,7.27,208748
2011-10-18,7.01,7.99,6.71,7.79,778817
2011-10-19,7.86,7.86,7.08,7.19,377937
2011-10-20,6.95,7.37,6.89,7.18,264705
2011-10-21,7.37,7.43,7.18,7.24,169287
2011-10-24,7.3,7.81,7.3,7.76,307727
2011-10-25,7.72,7.98,7.4,7.87,508716
2011-10-26,7.94,8,7.64,7.95,204788
2011-10-27,8.12,8.82,8.06,8.65,600036
2011-10-28,8.51,8.78,8.32,8.68,261901
2011-10-31,8.37,8.42,8.18,8.21,159552
2011-11-01,7.68,8.12,7.38,7.93,395892
2011-11-02,8.15,8.55,8.14,8.32,185247
2011-11-03,8.52,8.54,8.14,8.16,132683
2011-11-04,8.19,8.23,7.84,8.23,100486
2011-11-07,8.5,8.5,8.02,8.3,276616
2011-11-08,8.25,8.42,8.07,8.3,194724
2011-11-09,7.98,8.21,7.83,7.95,211180
2011-11-10,8.05,8.05,7.67,7.83,129851
2011-11-11,7.93,8.2,7.91,8.08,91872
2011-11-14,8.08,8.22,7.95,8,224522
2011-11-15,7.99,8.03,7.72,7.87,138771
2011-11-16,7.79,7.83,7.55,7.57,164615
2011-11-17,7.58,7.71,7.16,7.21,279469
2011-11-18,7.36,7.41,6.93,6.96,278448
2011-11-21,6.86,6.86,6.37,6.5,371123
2011-11-22,6.54,6.54,6.25,6.35,155762
2011-11-23,6.33,6.42,6.06,6.16,189290
2011-11-25,6.2,6.41,6.12,6.31,74845
2011-11-28,6.52,6.82,6.52,6.67,208567
2011-11-29,6.58,6.9,6.58,6.82,159599
2011-11-30,7.31,7.39,6.92,7.11,331026
2011-12-01,7.07,7.23,6.91,6.95,147124
2011-12-02,7.1,7.1,6.79,6.91,194670
2011-12-05,6.93,7.17,6.82,6.87,139276
2011-12-06,6.81,7.04,6.81,7,153950
2011-12-07,6.9,7.47,6.84,7.34,222727
2011-12-08,7.28,7.33,7.01,7.09,136176
2011-12-09,7.01,7.29,7,7.23,125235
2011-12-12,6.88,7.03,6.57,6.7,183786
2011-12-13,6.74,6.85,6.15,6.26,215893
2011-12-14,6.08,6.12,5.7,6,421856
2011-12-15,6.16,6.19,5.89,6.05,175850
2011-12-16,6.13,6.4,6.1,6.32,283982
2011-12-19,6.25,6.36,5.91,5.91,235525
2011-12-20,6.06,6.24,6.02,6.14,218838
2011-12-21,6.17,6.35,6.05,6.17,227778
2011-12-22,6.19,6.26,6.02,6.17,257960
2011-12-23,6.19,6.28,5.97,6.06,231173
2011-12-27,6,6,5.72,5.81,326018
2011-12-28,5.88,6.09,5.55,5.64,264944
2011-12-29,5.61,5.79,5.48,5.77,302170
2011-12-30,5.77,6.08,5.75,6.04,245358
2012-01-03,6.22,6.42,6.11,6.4,289751
2012-01-04,6.26,6.6,6.26,6.45,213228
2012-01-05,6.43,6.63,6.23,6.47,81142
2012-01-06,6.47,6.59,6.36,6.37,74873
2012-01-09,6.39,6.44,6.23,6.31,149254
2012-01-10,6.46,6.53,6.28,6.31,163979
2012-01-11,6.31,6.32,6.17,6.21,183979
2012-01-12,6.26,6.5,6.23,6.41,239629
2012-01-13,6.3,6.38,6.19,6.37,92602
2012-01-17,6.54,6.72,6.47,6.54,205848
2012-01-18,6.54,7.12,6.54,7.02,412382
2012-01-19,7.03,7.34,7.03,7.2,296671
2012-01-20,7.18,7.32,7.06,7.12,137373
2012-01-23,7.15,7.3,6.9,7.03,222171
2012-01-24,6.94,7.05,6.87,7.02,127756
2012-01-25,6.99,7.44,6.93,7.41,183553
2012-01-26,7.5,7.98,7.38,7.79,508182
2012-01-27,7.8,8,7.77,7.83,147068
2012-01-30,7.75,7.75,7.37,7.46,181063
2012-01-31,7.55,7.71,7.01,7.44,330933
2012-02-01,7.6,7.89,7.41,7.67,295292
2012-02-02,7.62,8.1,7.6,8,306913
2012-02-03,8.11,8.19,7.69,7.76,361200
2012-02-06,7.67,7.73,7.52,7.65,138770
2012-02-07,7.61,7.67,7.32,7.39,167767
2012-02-08,7.43,7.61,7.3,7.51,238239
2012-02-09,7.5,7.69,7.46,7.54,141738
2012-02-10,7.42,7.43,7.3,7.41,130201
2012-02-13,7.43,7.55,7.38,7.43,86424
2012-02-14,7.42,7.48,7.1,7.33,149999
2012-02-15,7.4,7.61,7.34,7.44,117184
2012-02-16,7.3,7.67,7.24,7.44,118327
2012-02-17,7.52,7.61,7.15,7.31,196443
2012-02-21,7.4,7.49,7.21,7.44,256717
2012-02-22,7.4,7.42,7.06,7.28,307054
2012-02-23,7.3,7.5,7.19,7.21,161679
2012-02-24,7.17,7.37,7.17,7.22,119482
2012-02-27,7.16,7.18,6.8,6.94,235681
2012-02-28,6.99,7.09,6.82,6.94,202811
2012-02-29,6.96,7.27,6.83,6.91,202084
2012-03-01,6.94,7.13,6.86,6.91,92404
2012-03-02,6.88,6.93,6.66,6.75,172243
2012-03-05,6.71,6.78,6.4,6.41,156230
2012-03-06,6.17,6.22,5.96,6.03,347853
2012-03-07,6.08,6.16,6,6.09,99263
2012-03-08,6.24,6.3,6.05,6.08,156647
2012-03-09,6.02,6.24,6,6.19,164443
2012-03-12,6.17,6.23,5.98,6.06,96468
2012-03-13,6.08,6.15,6,6,109674
2012-03-14,6,6.07,5.73,5.87,228268
2012-03-15,5.94,6.01,5.7,5.89,200812
2012-03-16,5.83,6,5.75,6,175903
2012-03-19,5.96,6.13,5.95,6.05,139294
2012-03-20,5.99,6,5.85,6,117399
2012-03-21,6.04,6.11,5.94,6.04,98689
2012-03-22,5.89,5.91,5.78,5.8,131210
2012-03-23,5.83,6.04,5.77,5.99,103180
2012-03-26,6.17,6.2,6.01,6.03,101266
2012-03-27,6.11,6.19,6.07,6.16,135689
2012-03-28,6.15,6.17,5.93,5.99,147357
2012-03-29,5.95,6,5.8,5.96,90739
2012-03-30,6,6.17,5.86,6.08,237955
2012-04-02,6.1,6.17,5.96,5.99,112253
2012-04-03,5.98,6.03,5.92,5.97,120283
2012-04-04,5.89,5.94,5.77,5.92,136320
2012-04-05,5.94,6.14,5.9,6.01,148799
2012-04-09,5.88,6.04,5.79,5.82,64872
2012-04-10,5.85,5.91,5.76,5.89,73683
2012-04-11,5.93,5.97,5.82,5.86,101010
2012-04-12,5.89,6.06,5.89,6,95045
2012-04-13,5.96,6.02,5.83,6.02,73999
2012-04-16,5.88,6.03,5.77,5.77,94861
2012-04-17,5.79,5.81,5.57,5.78,142492
2012-04-18,5.75,5.8,5.37,5.56,240345
2012-04-19,5.6,5.72,5.53,5.66,91756
2012-04-20,5.66,5.87,5.61,5.8,127400
2012-04-23,5.65,5.75,5.61,5.68,62035
2012-04-24,5.7,5.7,5.42,5.47,268106
2012-04-25,5.48,5.59,5.36,5.46,187997
2012-04-26,5.48,5.56,5.38,5.55,76837
2012-04-27,5.61,5.71,5.39,5.45,222659
2012-04-30,5.46,5.64,5.31,5.64,226058
2012-05-01,5.65,5.87,5.64,5.67,133689
2012-05-02,5.68,5.68,5.41,5.43,137716
2012-05-03,5.4,5.43,5.11,5.16,154634
2012-05-04,5.1,5.15,5,5.09,144189
2012-05-07,5.04,5.05,4.85,4.91,180624
2012-05-08,4.85,4.85,4.51,4.65,303417
2012-05-09,4.52,4.72,4.4,4.52,225497
2012-05-10,4.56,4.68,4.32,4.36,248476
2012-05-11,4.28,4.35,4.19,4.26,136539
2012-05-14,4.13,4.25,4.01,4.12,227160
2012-05-15,4.17,4.19,3.84,3.9,437468
2012-05-16,3.86,3.95,3.75,3.79,306142
2012-05-17,3.89,4.17,3.79,4.13,385524
2012-05-18,4.23,4.31,3.8,3.86,362774
2012-05-21,3.88,3.94,3.73,3.82,195336
2012-05-22,3.82,3.82,2.53,2.56,1807163
2012-05-23,2.49,2.62,2.25,2.47,827576
2012-05-24,2.66,2.67,2.36,2.46,502122
2012-05-25,2.47,2.5,2.33,2.48,478362
2012-05-29,2.54,2.8,2.52,2.69,420885
2012-05-30,2.7,2.76,2.56,2.7,748170
2012-05-31,2.75,2.83,2.62,2.63,365753
2012-06-01,2.69,2.72,2.6,2.6,269413
2012-06-04,2.62,2.65,2.3,2.4,436709
2012-06-05,2.45,2.54,2.4,2.49,819474
2012-06-06,2.62,2.7,2.55,2.61,383347
2012-06-07,2.73,2.76,2.49,2.52,251342
2012-06-08,2.49,2.49,2.4,2.45,153816
2012-06-11,2.45,2.47,2.29,2.31,304552
2012-06-12,2.34,2.38,2.3,2.32,190497
2012-06-13,2.3,2.38,2.3,2.31,310313
2012-06-14,2.3,2.39,2.23,2.27,321271
2012-06-15,2.35,2.41,2.28,2.41,1056661
2012-06-18,2.28,2.45,2.28,2.4,189855
2012-06-19,2.43,2.54,2.4,2.47,301310
2012-06-20,2.48,2.59,2.41,2.42,270601
2012-06-21,2.48,2.48,2.38,2.41,143787
2012-06-22,2.45,2.45,2.37,2.42,73132
2012-06-25,2.36,2.42,2.34,2.41,105471
2012-06-26,2.43,2.48,2.3,2.34,124491
2012-06-27,2.28,2.4,2.28,2.37,68933
2012-06-28,2.34,2.37,2.2,2.33,305930
2012-06-29,2.42,2.43,2.25,2.34,218626
2012-07-02,2.31,2.45,2.31,2.45,80994
2012-07-03,2.44,2.56,2.44,2.52,121845
2012-07-05,2.53,2.8,2.49,2.8,370325
2012-07-06,2.79,2.83,2.67,2.83,238269
2012-07-09,2.81,2.89,2.69,2.87,214692
2012-07-10,2.91,2.94,2.68,2.69,210573
2012-07-11,2.72,2.74,2.55,2.55,139408
2012-07-12,2.55,2.6,2.5,2.59,105279
2012-07-13,2.59,2.67,2.57,2.58,109777
2012-07-16,2.59,2.64,2.56,2.62,123100
2012-07-17,2.6,2.63,2.57,2.62,95072
2012-07-18,2.62,2.7,2.6,2.68,71593
2012-07-19,2.67,2.72,2.61,2.65,109789
2012-07-20,2.64,2.64,2.57,2.57,80863
2012-07-23,2.52,2.58,2.46,2.46,217348
2012-07-24,2.48,2.5,2.35,2.39,127034
2012-07-25,2.4,2.45,2.3,2.37,243748
2012-07-26,2.38,2.41,2.29,2.29,230840
2012-07-27,2.28,2.44,2.27,2.41,230877
2012-07-30,2.39,2.49,2.36,2.48,91207
2012-07-31,2.48,2.54,2.35,2.37,195058
2012-08-01,2.35,2.57,2.33,2.51,211883
2012-08-02,2.5,2.64,2.43,2.52,188691
2012-08-03,2.58,2.65,2.53,2.53,219382
2012-08-06,2.59,2.64,2.52,2.54,74483
2012-08-07,2.57,2.6,2.5,2.54,122120
2012-08-08,2.54,2.59,2.48,2.48,78760
2012-08-09,2.51,2.54,2.48,2.52,100956
2012-08-10,2.5,2.53,2.42,2.51,91101
2012-08-13,2.51,2.52,2.2,2.3,1398277
2012-08-14,2.31,2.34,2.25,2.31,488294
2012-08-15,2.27,2.32,2.27,2.32,160478
2012-08-16,2.32,2.4,2.3,2.39,154098
2012-08-17,2.4,2.5,2.38,2.42,438890
2012-08-20,2.43,2.43,2.34,2.42,94959
2012-08-21,2.42,2.46,2.37,2.4,122473
2012-08-22,2.4,2.4,2.26,2.3,354482
2012-08-23,2.33,2.41,2.26,2.38,167383
2012-08-24,2.36,2.41,2.31,2.39,226632
2012-08-27,2.41,2.6,2.38,2.57,433233
2012-08-28,2.6,2.96,2.55,2.93,798340
2012-08-29,2.98,2.98,2.7,2.88,458929
2012-08-30,2.84,2.92,2.72,2.8,275908
2012-08-31,2.81,2.88,2.72,2.83,336999
2012-09-04,2.87,3.74,2.84,3.52,1661395
2012-09-05,3.52,3.62,3.23,3.39,1081407
2012-09-06,3.47,3.62,3.3,3.58,550351
2012-09-07,3.63,3.89,3.63,3.89,805244
2012-09-10,3.91,3.97,3.68,3.7,455887
2012-09-11,3.76,3.9,3.62,3.69,295200
2012-09-12,3.74,3.79,3.5,3.55,395751
2012-09-13,3.53,3.89,3.49,3.83,521516
2012-09-14,3.93,4.13,3.82,4.02,465783
2012-09-17,4.01,4.29,3.89,3.94,564100
2012-09-18,3.94,4.4,3.92,4.4,896741
2012-09-19,4.48,5.15,4.46,5.02,1340573
2012-09-20,5.08,5.4,4.81,4.89,1512153
2012-09-21,5.04,5.25,4.66,4.66,1040560
2012-09-24,4.63,4.89,4.43,4.77,613585
2012-09-25,4.82,4.92,4.6,4.7,529219
2012-09-26,4.66,4.85,4.4,4.64,510239
2012-09-27,4.71,4.85,4.58,4.71,399539
2012-09-28,4.72,4.86,4.52,4.58,625902
2012-10-01,4.69,4.8,4.53,4.61,318467
2012-10-02,4.63,4.66,4.47,4.48,240538
2012-10-03,4.44,4.5,4.16,4.47,397762
2012-10-04,4.5,4.58,4.46,4.55,223293
2012-10-05,4.54,4.62,4.39,4.43,210809
2012-10-08,4.35,4.47,4.23,4.31,141292
2012-10-09,4.29,4.39,4.14,4.16,253043
2012-10-10,4.11,4.12,3.76,3.97,716214
2012-10-11,3.93,4.16,3.82,4.1,352292
2012-10-12,4.18,4.18,3.87,3.96,142180
2012-10-15,3.93,3.93,3.66,3.69,414121
2012-10-16,3.69,3.85,3.67,3.84,273987
2012-10-17,3.84,4,3.78,3.94,158844
2012-10-18,3.91,3.98,3.79,3.8,185223
2012-10-19,3.83,3.83,3.58,3.69,268534
2012-10-22,3.61,3.95,3.57,3.82,306239
2012-10-23,3.71,3.72,3.59,3.63,213444
2012-10-24,3.66,3.74,3.62,3.64,91045
2012-10-25,3.75,3.8,3.63,3.66,194696
2012-10-26,3.67,3.72,3.58,3.66,77973
2012-10-31,3.57,3.7,3.51,3.54,307896
2012-11-01,3.62,3.63,3.5,3.59,127178
2012-11-02,3.6,3.66,3.51,3.55,147239
2012-11-05,3.58,3.84,3.52,3.8,137542
2012-11-06,3.88,4.18,3.86,4.08,432834
2012-11-07,4.06,4.07,3.66,3.76,428135
2012-11-08,3.78,4.2,3.71,4.19,283548
2012-11-09,4.21,4.23,3.88,3.96,259576
2012-11-12,4.07,4.13,3.91,3.96,103170
2012-11-13,3.87,3.96,3.82,3.87,202046
2012-11-14,3.92,3.92,3.55,3.61,241194
2012-11-15,3.57,3.7,3.39,3.43,346719
2012-11-16,3.35,3.65,3.2,3.6,270400
2012-11-19,3.78,3.78,3.66,3.66,75090
2012-11-20,3.65,3.65,3.38,3.4,144490
2012-11-21,3.4,3.59,3.31,3.52,143347
2012-11-23,3.54,3.76,3.47,3.74,121960
2012-11-26,3.73,3.73,3.57,3.69,109105
2012-11-27,3.7,3.73,3.6,3.7,174994
2012-11-28,3.58,3.68,3.53,3.65,122450
2012-11-29,3.68,3.71,3.51,3.61,202702
2012-11-30,3.6,3.6,3.45,3.49,177584
2012-12-03,3.45,3.5,3.32,3.38,159484
2012-12-04,3.38,3.53,3.3,3.53,174339
2012-12-05,3.49,3.51,3.36,3.41,184152
2012-12-06,3.4,3.43,3.35,3.38,86839
2012-12-07,3.4,3.43,3.36,3.39,75272
2012-12-10,3.39,3.55,3.36,3.53,109189
2012-12-11,3.51,3.65,3.4,3.5,228998
2012-12-12,3.51,3.54,3.4,3.43,189569
2012-12-13,3.41,3.47,3.35,3.47,161189
2012-12-14,3.45,3.49,3.38,3.44,92812
2012-12-17,3.47,3.48,3.38,3.45,209716
2012-12-18,3.45,3.53,3.36,3.53,186374
2012-12-19,3.48,3.53,3.4,3.53,225982
2012-12-20,3.48,3.53,3.46,3.48,101969
2012-12-21,3.44,3.44,3.36,3.41,199723
2012-12-24,3.38,3.41,3.33,3.36,86988
2012-12-26,3.35,3.47,3.34,3.38,110457
2012-12-27,3.35,3.38,3.24,3.3,268670
2012-12-28,3.26,3.3,3.15,3.2,217314
2012-12-31,3.11,3.2,3.08,3.16,336466
2013-01-02,3.26,3.41,3.26,3.33,255770
2013-01-03,3.3,3.38,3.27,3.31,128644
2013-01-04,3.32,3.54,3.28,3.54,146213
2013-01-07,3.54,3.99,3.48,3.98,364153
2013-01-08,3.99,4,3.83,3.9,126546
2013-01-09,3.93,3.93,3.67,3.9,179178
2013-01-10,3.95,4.25,3.9,4.1,608087
2013-01-11,4.14,4.26,3.9,3.95,280180
2013-01-14,3.98,4.13,3.93,3.99,171660
2013-01-15,3.96,4.12,3.91,4.02,150267
2013-01-16,4.04,4.05,3.87,3.93,170909
2013-01-17,3.93,4.04,3.92,3.97,216038
2013-01-18,4.06,4.14,3.98,4.03,232613
2013-01-22,4.02,4.03,3.83,3.88,207008
2013-01-23,3.87,3.87,3.67,3.73,114925
2013-01-24,3.77,3.94,3.71,3.86,484206
2013-01-25,3.83,3.88,3.71,3.78,168793
2013-01-28,3.8,3.85,3.65,3.72,204311
2013-01-29,3.7,3.8,3.56,3.64,216256
2013-01-30,3.74,3.76,3.6,3.64,173640
2013-01-31,3.6,3.63,3.49,3.53,196450
2013-02-01,3.6,3.64,3.55,3.61,119869
2013-02-04,3.6,3.6,3.5,3.51,158078
2013-02-05,3.52,3.59,3.51,3.55,109084
2013-02-06,3.54,3.57,3.5,3.54,133758
2013-02-07,3.55,3.62,3.55,3.6,269765
2013-02-08,3.61,3.72,3.61,3.72,268581
2013-02-11,3.74,3.78,3.7,3.72,241985
2013-02-12,3.72,3.75,3.62,3.64,265435
2013-02-13,3.67,3.67,3.5,3.5,225695
2013-02-14,3.54,3.55,3.5,3.55,199039
2013-02-15,3.56,3.57,3.5,3.5,255179
2013-02-19,3.5,3.51,3.42,3.44,270902
2013-02-20,3.41,3.46,3.26,3.32,596166
2013-02-21,3.25,3.35,3.2,3.25,361406
2013-02-22,3.25,3.25,3.2,3.21,139708
2013-02-25,3.27,3.33,3.16,3.19,195796
2013-02-26,3.25,3.27,3.19,3.25,175480
2013-02-27,3.26,3.35,3.22,3.27,156330
2013-02-28,3.27,3.27,3.14,3.17,233075
2013-03-01,3.17,3.17,3.03,3.1,244314
2013-03-04,3.12,3.12,2.68,2.68,595051
2013-03-05,2.8,2.88,2.67,2.85,393804
2013-03-06,2.85,2.89,2.68,2.79,182508
2013-03-07,2.85,2.91,2.83,2.87,255051
2013-03-08,2.87,2.98,2.83,2.94,316708
2013-03-11,2.98,3.12,2.95,3.08,346690
2013-03-12,3.14,3.49,3.11,3.4,832627
2013-03-13,3.42,3.45,3.13,3.15,167600
2013-03-14,3.18,3.21,3.11,3.18,140362
2013-03-15,3.2,3.42,3.18,3.41,240193
2013-03-18,3.48,3.63,3.3,3.37,268819
2013-03-19,3.37,3.38,3.21,3.24,171043
2013-03-20,3.25,3.29,3.19,3.25,559738
2013-03-21,3.26,3.28,3.23,3.28,278687
2013-03-22,3.29,3.31,3.21,3.26,430058
2013-03-25,3.26,3.3,3.17,3.3,421679
2013-03-26,3.26,3.3,3.15,3.27,289620
2013-03-27,3.25,3.38,3.22,3.33,314643
2013-03-28,3.35,3.36,3.08,3.17,258385
2013-04-01,3.14,3.17,3.06,3.1,709754
2013-04-02,3.1,3.12,2.93,3.06,782288
2013-04-03,3.01,3.07,2.96,2.99,354931
2013-04-04,3.01,3.04,2.91,2.91,306668
2013-04-05,2.89,2.94,2.81,2.89,152850
2013-04-08,2.86,3,2.82,2.91,123953
2013-04-09,2.92,2.93,2.83,2.83,161217
2013-04-10,2.84,2.9,2.76,2.82,177162
2013-04-11,2.87,2.91,2.81,2.84,188035
2013-04-12,2.81,2.84,2.68,2.7,338958
2013-04-15,2.64,2.65,2.4,2.54,884689
2013-04-16,2.58,2.64,2.45,2.5,331189
2013-04-17,2.47,2.58,2.33,2.35,523261
2013-04-18,2.35,2.52,2.27,2.3,558534
2013-04-19,2.49,2.49,2.32,2.4,186232
2013-04-22,2.44,2.45,2.32,2.37,256048
2013-04-23,2.36,2.45,2.34,2.39,218482
2013-04-24,2.38,2.58,2.38,2.56,365044
2013-04-25,2.64,2.9,2.6,2.71,765252
2013-04-26,2.71,2.72,2.64,2.66,222274
2013-04-29,2.62,2.67,2.56,2.6,369732
2013-04-30,2.6,2.64,2.45,2.62,472627
2013-05-01,2.6,2.6,2.46,2.46,211100
2013-05-02,2.45,2.58,2.42,2.5,186531
2013-05-03,2.51,2.61,2.49,2.56,130253
2013-05-06,2.55,2.62,2.49,2.53,94586
2013-05-07,2.54,2.55,2.4,2.42,154386
2013-05-08,2.48,2.55,2.39,2.42,255021
2013-05-09,2.44,2.44,2.33,2.4,704176
2013-05-10,2.37,2.4,2.33,2.39,204320
2013-05-13,2.35,2.39,2.33,2.36,154774
2013-05-14,2.33,2.36,2.25,2.3,247438
2013-05-15,2.28,2.3,2.24,2.26,222792
2013-05-16,2.25,2.4,2.09,2.33,174057
2013-05-17,2.37,2.37,2.24,2.25,143693
2013-05-20,2.25,2.48,2.25,2.4,116371
2013-05-21,2.42,2.42,2.31,2.31,181791
2013-05-22,2.36,2.38,2.3,2.31,132349
2013-05-23,2.27,2.32,2.2,2.22,163922
2013-05-24,2.24,2.3,2.17,2.3,181036
2013-05-28,2.32,2.33,2.25,2.28,127689
2013-05-29,2.24,2.49,2.21,2.47,181317
2013-05-30,2.49,2.8,2.44,2.8,365411
2013-05-31,2.77,2.82,2.62,2.62,317537
2013-06-03,2.52,2.63,2.5,2.53,182749
2013-06-04,2.53,2.59,2.45,2.52,130951
2013-06-05,2.53,2.66,2.53,2.61,152319
2013-06-06,2.67,2.67,2.57,2.59,106446
2013-06-07,2.57,2.64,2.52,2.52,93278
2013-06-10,2.59,2.59,2.52,2.52,71607
2013-06-11,2.52,2.54,2.38,2.42,99688
2013-06-12,2.44,2.46,2.39,2.43,60795
2013-06-13,2.45,2.49,2.36,2.43,60781
2013-06-14,2.42,2.52,2.4,2.43,76924
2013-06-17,2.43,2.48,2.3,2.38,130845
2013-06-18,2.35,2.37,2.3,2.34,62221
2013-06-19,2.33,2.47,2.33,2.37,49372
2013-06-20,2.27,2.35,2.2,2.2,176282
2013-06-21,2.22,2.3,2.2,2.21,166995
2013-06-24,2.19,2.21,2.03,2.06,274643
2013-06-25,2.1,2.13,1.94,1.97,221345
2013-06-26,1.96,1.96,1.85,1.94,277584
2013-06-27,1.95,2.09,1.95,2.07,393314
2013-06-28,2.07,2.1,1.96,2.09,175410
2013-07-01,2.07,2.13,2.06,2.1,79053
2013-07-02,2.07,2.09,2,2.04,161517
2013-07-03,2.03,2.1,2.01,2.02,29479
2013-07-05,2.04,2.04,1.94,2,131381
2013-07-08,2.01,2.07,2,2.03,80930
2013-07-09,2.05,2.08,2.03,2.05,54243
2013-07-10,2.07,2.11,2.04,2.07,46137
2013-07-11,2.12,2.28,2.12,2.25,362976
2013-07-12,2.22,2.28,2.19,2.28,116384
2013-07-15,2.28,2.4,2.28,2.36,92206
2013-07-16,2.36,2.43,2.3,2.35,113485
2013-07-17,2.41,2.45,2.29,2.35,143194
2013-07-18,2.31,2.35,2.21,2.3,155312
2013-07-19,2.29,2.45,2.25,2.45,110864
2013-07-22,2.45,2.61,2.43,2.59,182217
2013-07-23,2.57,2.65,2.49,2.65,218953
2013-07-24,2.64,2.73,2.5,2.55,182627
2013-07-25,2.57,2.58,2.5,2.51,44605
2013-07-26,2.46,2.66,2.27,2.47,64290
2013-07-29,2.46,2.54,2.42,2.52,67488
2013-07-30,2.53,2.53,2.35,2.42,104732
2013-07-31,2.4,2.41,2.25,2.32,235602
2013-08-01,2.34,2.38,2.25,2.3,73560
2013-08-02,2.3,2.3,2.12,2.16,183155
2013-08-05,2.18,2.28,2.18,2.27,70350
2013-08-06,2.22,2.22,2.06,2.11,129964
2013-08-07,2.07,2.07,1.98,2,232581
2013-08-08,2,2.12,2,2.08,182090
2013-08-09,2.09,2.1,2.04,2.04,107297
2013-08-12,2.08,2.18,2.04,2.16,264317
2013-08-13,2.18,2.18,2.05,2.1,249744
2013-08-14,2.08,2.2,2.08,2.19,263527
2013-08-15,2.19,2.24,2.08,2.17,194157
2013-08-16,2.23,2.23,2.1,2.1,117338
2013-08-19,2.1,2.22,2.06,2.18,184402
2013-08-20,2.18,2.21,2.16,2.16,69666
2013-08-21,2.16,2.18,2.04,2.04,173806
2013-08-22,2.06,2.13,2.02,2.06,138772
2013-08-23,2.08,2.15,2.07,2.12,100281
2013-08-26,2.18,2.19,1.91,2.15,381926
2013-08-27,2.17,2.19,2.05,2.09,171778
2013-08-28,2.07,2.12,2.04,2.08,122959
2013-08-29,2.03,2.09,2.01,2.05,118296
2013-08-30,2.04,2.05,1.95,2.01,370649
2013-09-03,2.02,2.1,2.01,2.09,123183
2013-09-04,2.07,2.22,2.06,2.21,368280
2013-09-05,2.2,2.24,2.1,2.11,97790
2013-09-06,2.14,2.22,2.14,2.18,152901
2013-09-09,2.21,2.36,2.15,2.33,166942
2013-09-10,2.3,2.35,2.23,2.28,228727
2013-09-11,2.26,2.29,2.19,2.28,97357
2013-09-12,2.21,2.25,2.2,2.22,67293
2013-09-13,2.21,2.31,2.17,2.22,80227
2013-09-16,1.66,1.66,1.33,1.49,4136345
2013-09-17,1.49,1.5,1.45,1.5,569932
2013-09-18,1.48,1.55,1.45,1.53,511262
2013-09-19,1.51,1.52,1.45,1.5,588036
2013-09-20,1.5,1.5,1.36,1.38,676559
2013-09-23,1.44,1.44,1.32,1.34,378368
2013-09-24,1.32,1.41,1.31,1.35,273178
2013-09-25,1.36,1.42,1.35,1.39,209328
2013-09-26,1.42,1.49,1.42,1.44,169181
2013-09-27,1.48,1.49,1.45,1.45,117713
2013-09-30,1.47,1.48,1.45,1.46,211089
2013-10-01,1.48,1.69,1.48,1.64,683857
2013-10-02,1.62,1.93,1.62,1.77,784225
2013-10-03,1.81,1.81,1.65,1.66,320132
2013-10-04,1.67,1.72,1.5,1.61,391299
2013-10-07,1.59,1.61,1.53,1.55,191407
2013-10-08,1.53,1.56,1.46,1.47,230030
2013-10-09,1.46,1.5,1.44,1.47,167205
2013-10-10,1.48,1.55,1.47,1.47,190093
2013-10-11,1.46,1.51,1.43,1.43,106461
2013-10-14,1.43,1.51,1.43,1.43,118711
2013-10-15,1.44,1.5,1.42,1.44,245435
2013-10-16,1.43,1.5,1.41,1.43,127486
2013-10-17,1.45,1.52,1.45,1.48,124074
2013-10-18,1.49,1.5,1.43,1.47,131208
2013-10-21,1.48,1.48,1.43,1.43,75237
2013-10-22,1.47,1.49,1.43,1.49,103114
2013-10-23,1.48,1.49,1.43,1.49,123617
2013-10-24,1.49,1.61,1.49,1.57,204276
2013-10-25,1.56,1.56,1.48,1.5,149300
2013-10-28,1.48,1.48,1.43,1.44,267044
2013-10-29,1.45,1.47,1.4,1.43,267021
2013-10-30,1.44,1.44,1.36,1.39,258574
2013-10-31,1.37,1.4,1.35,1.35,179000
2013-11-01,1.35,1.35,1.33,1.35,165188
2013-11-04,1.35,1.35,1.27,1.34,284644
2013-11-05,1.33,1.38,1.29,1.36,258540
2013-11-06,1.36,1.41,1.35,1.39,325389
2013-11-07,1.38,1.39,1.34,1.35,161133
2013-11-08,1.35,1.37,1.31,1.34,110991
2013-11-11,1.33,1.4,1.32,1.35,65387
2013-11-12,1.37,1.39,1.3,1.34,192182
2013-11-13,1.36,1.39,1.32,1.32,119570
2013-11-14,1.34,1.36,1.3,1.3,210698
2013-11-15,1.3,1.32,1.23,1.23,438240
2013-11-18,1.23,1.3,1.23,1.26,310057
2013-11-19,1.24,1.28,1.2,1.21,158065
2013-11-20,1.19,1.2,1.06,1.1,519300
2013-11-21,1.09,1.13,1.07,1.13,442454
2013-11-22,1.12,1.16,1.1,1.1,453430
2013-11-25,1.1,1.15,1.1,1.11,235386
2013-11-26,1.12,1.21,1.09,1.15,915821
2013-11-27,1.18,1.21,1.15,1.15,136313
2013-11-29,1.18,1.19,1.16,1.18,134677
2013-12-02,1.15,1.19,1.13,1.13,185741
2013-12-03,1.13,1.16,1.1,1.12,266050
2013-12-04,1.13,1.17,1.1,1.11,190556
2013-12-05,1.13,1.14,1.1,1.14,260755
2013-12-06,1.16,1.16,1.13,1.13,122136
2013-12-09,1.12,1.15,1.12,1.12,99880
2013-12-10,1.16,1.18,1.1,1.13,258635
2013-12-11,1.11,1.13,1.05,1.09,515467
2013-12-12,1.09,1.12,1,1.03,628029
2013-12-13,1.06,1.16,1.06,1.14,489381
2013-12-16,1.17,1.29,1.17,1.23,462550
2013-12-17,1.24,1.27,1.21,1.27,168072
2013-12-18,1.27,1.33,1.2,1.3,235057
2013-12-19,1.3,1.39,1.28,1.36,464441
2013-12-20,1.36,1.68,1.36,1.63,1120998
2013-12-23,1.5,1.65,1.27,1.34,1855968
2013-12-24,1.31,1.36,1.3,1.33,338454
2013-12-26,1.33,1.35,1.2,1.2,446016
2013-12-27,1.3,1.3,1.22,1.22,413673
2013-12-30,1.22,1.3,1.22,1.26,440501
2013-12-31,1.3,1.33,1.28,1.28,299068
2014-01-02,1.3,1.38,1.3,1.35,277924
2014-01-03,1.35,1.48,1.35,1.43,340455
2014-01-06,1.43,1.46,1.38,1.38,201877
2014-01-07,1.38,1.4,1.33,1.33,162409
2014-01-08,1.35,1.36,1.28,1.33,212976
2014-01-09,1.31,1.33,1.29,1.31,98909
2014-01-10,1.28,1.34,1.27,1.34,226771
2014-01-13,1.33,1.4,1.32,1.4,292040
2014-01-14,1.4,1.43,1.38,1.4,217950
2014-01-15,1.39,1.4,1.36,1.38,204100
2014-01-16,1.38,1.4,1.34,1.39,242964
2014-01-17,1.4,1.41,1.38,1.39,472361
2014-01-21,1.39,1.4,1.34,1.38,408165
2014-01-22,1.4,1.4,1.33,1.38,142552
2014-01-23,1.33,1.44,1.31,1.37,713578
2014-01-24,1.35,1.4,1.3,1.38,315188
2014-01-27,1.38,1.39,1.34,1.37,145257
2014-01-28,1.36,1.4,1.34,1.39,157207
2014-01-29,1.4,1.42,1.36,1.41,89625
2014-01-30,1.4,1.4,1.37,1.38,133915
2014-01-31,1.36,1.38,1.34,1.35,185540
2014-02-03,1.34,1.38,1.26,1.3,407370
2014-02-04,1.3,1.33,1.28,1.3,218842
2014-02-05,1.31,1.32,1.26,1.29,197692
2014-02-06,1.25,1.3,1.25,1.28,654886
2014-02-07,1.27,1.31,1.26,1.27,238120
2014-02-10,1.27,1.39,1.27,1.35,399448
2014-02-11,1.34,1.41,1.31,1.39,218131
2014-02-12,1.4,1.41,1.37,1.39,213285
2014-02-13,1.37,1.41,1.36,1.4,240055
2014-02-14,1.41,1.46,1.39,1.45,400606
2014-02-18,1.48,1.68,1.46,1.64,712007
2014-02-19,1.66,1.7,1.6,1.62,610878
2014-02-20,1.6,1.63,1.57,1.61,148050
2014-02-21,1.6,1.61,1.51,1.51,325507
2014-02-24,1.56,1.62,1.52,1.54,211851
2014-02-25,1.52,1.53,1.48,1.5,270690
2014-02-26,1.48,1.5,1.47,1.49,91771
2014-02-27,1.5,1.51,1.47,1.49,83962
2014-02-28,1.47,1.48,0.96,1,1926072
2014-03-03,1,1.02,0.81,0.84,3078715
2014-03-04,0.87,1.01,0.8,0.98,1258557
2014-03-05,0.99,1,0.93,0.99,510225
2014-03-06,0.99,1.02,0.96,0.97,354618
2014-03-07,0.97,0.98,0.93,0.95,201077
2014-03-10,0.96,0.98,0.92,0.95,236200
2014-03-11,0.94,0.96,0.91,0.91,273360
2014-03-12,0.92,0.96,0.91,0.94,362969
2014-03-13,0.94,0.98,0.9,0.98,253930
2014-03-14,0.99,1,0.94,0.98,142409
2014-03-17,0.96,1.04,0.96,0.97,476145
2014-03-18,0.96,0.99,0.95,0.95,109574
2014-03-19,0.95,0.97,0.91,0.92,141641
2014-03-20,0.93,0.95,0.91,0.93,104954
2014-03-21,0.93,1.1,0.93,1.1,541719
2014-03-24,1.08,1.08,0.95,0.97,408704
2014-03-25,0.97,1.02,0.95,1,148570
2014-03-26,1,1,0.96,0.96,86000
2014-03-27,0.96,0.99,0.96,0.97,101798
2014-03-28,0.97,1.01,0.95,0.97,39396
2014-03-31,1,1.01,0.97,0.98,281920
2014-04-01,1,1,0.97,1,59545
2014-04-02,1,1.01,0.98,0.99,154448
2014-04-03,0.99,0.99,0.95,0.95,75987
2014-04-04,0.97,0.97,0.95,0.95,57470
2014-04-07,0.94,0.94,0.87,0.88,672476
2014-04-08,0.88,0.92,0.86,0.9,163936
2014-04-09,0.87,0.91,0.85,0.87,133653
2014-04-10,0.86,0.86,0.82,0.83,259046
2014-04-11,0.83,0.85,0.81,0.83,194033
2014-04-14,0.82,0.84,0.76,0.77,294984
2014-04-15,0.76,0.8,0.75,0.77,247653
2014-04-16,0.78,0.8,0.76,0.78,115636
2014-04-17,0.79,0.85,0.77,0.85,121306
2014-04-21,0.85,0.86,0.81,0.83,66121
2014-04-22,0.82,0.84,0.81,0.84,87540
2014-04-23,0.83,0.85,0.81,0.85,48751
2014-04-24,0.84,0.85,0.81,0.82,46522
2014-04-25,0.82,0.82,0.79,0.8,60311
2014-04-28,0.8,0.83,0.79,0.79,38865
2014-04-29,0.79,0.81,0.77,0.78,99809
2014-04-30,0.77,0.8,0.76,0.77,100454
2014-05-01,0.78,0.79,0.75,0.75,333047
2014-05-02,0.75,0.77,0.67,0.69,761614
2014-05-05,0.7,0.71,0.66,0.68,137472
2014-05-06,0.66,0.68,0.64,0.67,434777
2014-05-07,0.65,0.67,0.64,0.65,205018
2014-05-08,0.65,0.66,0.64,0.65,113368
2014-05-09,0.63,0.67,0.61,0.61,146407
2014-05-12,0.65,0.65,0.62,0.62,116078
2014-05-13,0.62,0.69,0.61,0.65,348913
2014-05-14,0.69,0.69,0.67,0.67,188586
2014-05-15,0.67,0.7,0.67,0.7,230735
2014-05-16,0.7,0.73,0.67,0.73,85265
2014-05-19,0.73,0.85,0.73,0.79,231895
2014-05-20,0.79,0.83,0.76,0.78,52545
2014-05-21,0.81,0.81,0.77,0.79,60119
2014-05-22,0.82,0.84,0.79,0.83,122827
2014-05-23,0.78,0.81,0.77,0.81,113675
2014-05-27,0.79,0.79,0.78,0.78,133340
2014-05-28,0.78,0.8,0.77,0.78,66518
2014-05-29,0.77,0.78,0.74,0.74,133191
2014-05-30,0.74,0.75,0.71,0.73,84771
2014-06-02,0.72,0.75,0.72,0.73,33792
2014-06-03,0.73,0.74,0.73,0.73,72238
2014-06-04,0.73,0.76,0.73,0.76,60020
2014-06-05,0.73,0.77,0.72,0.72,112188
2014-06-06,0.72,0.75,0.72,0.72,60892
2014-06-09,0.74,0.81,0.72,0.8,84815
2014-06-10,0.82,0.83,0.72,0.78,318730
2014-06-11,0.77,0.78,0.73,0.74,55850
2014-06-12,0.75,0.76,0.72,0.74,220024
2014-06-13,0.73,0.79,0.73,0.78,139061
2014-06-16,0.79,0.81,0.73,0.78,192779
2014-06-17,0.75,0.8,0.75,0.79,45115
2014-06-18,0.82,0.84,0.78,0.81,97456
2014-06-19,0.84,0.86,0.81,0.83,115221
2014-06-20,0.82,0.91,0.82,0.91,553913
2014-06-23,0.9,0.91,0.88,0.88,474761
2014-06-24,0.89,0.89,0.79,0.81,62678
2014-06-25,0.79,0.87,0.79,0.83,529781
2014-06-26,0.86,0.86,0.82,0.83,100687
2014-06-27,0.84,0.87,0.8,0.81,142847
2014-06-30,0.84,0.86,0.83,0.84,78683
2014-07-01,0.85,0.88,0.83,0.85,56999
2014-07-02,0.85,0.89,0.85,0.85,128100
2014-07-03,0.87,0.89,0.81,0.85,43022
2014-07-07,0.85,0.87,0.83,0.85,174515
2014-07-08,0.85,0.87,0.84,0.86,32880
2014-07-09,0.88,0.88,0.84,0.87,142797
2014-07-10,0.84,0.88,0.83,0.83,75814
2014-07-11,0.84,0.87,0.84,0.85,91524
2014-07-14,0.84,0.86,0.83,0.84,73617
2014-07-15,0.84,0.86,0.83,0.83,58995
2014-07-16,0.83,0.86,0.82,0.84,40250
2014-07-17,0.83,0.85,0.82,0.84,41119
2014-07-18,0.85,0.85,0.78,0.78,177048
2014-07-21,0.78,0.83,0.78,0.78,46907
2014-07-22,0.8,0.8,0.78,0.8,37593
2014-07-23,0.8,0.8,0.79,0.79,67565
2014-07-24,0.78,0.84,0.77,0.83,610696
2014-07-25,0.84,0.85,0.82,0.84,40642
2014-07-28,0.84,0.84,0.81,0.83,48337
2014-07-29,0.82,0.85,0.82,0.82,60648
2014-07-30,0.82,0.85,0.81,0.83,32560
2014-07-31,0.85,0.87,0.83,0.87,194200
2014-08-01,0.89,0.89,0.81,0.85,82981
2014-08-04,0.86,0.86,0.81,0.82,80041
2014-08-05,0.82,0.83,0.78,0.79,205093
2014-08-06,0.79,0.79,0.77,0.78,44912
2014-08-07,0.79,0.79,0.77,0.77,75173
2014-08-08,0.76,0.8,0.76,0.78,128827
2014-08-11,0.79,0.8,0.75,0.76,184775
2014-08-12,0.75,0.78,0.75,0.75,59713
2014-08-13,0.75,0.76,0.75,0.76,55770
2014-08-14,0.76,0.76,0.74,0.76,115448
2014-08-15,0.75,0.76,0.73,0.73,80355
2014-08-18,0.72,0.74,0.72,0.74,37987
2014-08-19,0.74,0.74,0.72,0.74,12739
2014-08-20,0.73,0.74,0.73,0.74,19008
2014-08-21,0.73,0.74,0.7,0.7,99760
2014-08-22,0.7,0.73,0.67,0.7,149780
2014-08-25,0.68,0.7,0.66,0.68,96920
2014-08-26,0.67,0.7,0.65,0.67,84391
2014-08-27,0.65,0.69,0.65,0.67,55103
2014-08-28,0.66,0.69,0.66,0.66,127850
2014-08-29,0.69,0.69,0.67,0.67,27098
2014-09-02,0.69,0.69,0.67,0.69,225012
2014-09-03,0.69,0.71,0.68,0.68,158724
2014-09-04,0.69,0.69,0.67,0.68,64841
2014-09-05,0.67,0.69,0.67,0.68,44178
2014-09-08,0.68,0.69,0.65,0.67,194302
2014-09-09,0.67,0.68,0.67,0.67,75410
2014-09-10,0.69,0.69,0.61,0.63,383932
2014-09-11,0.61,0.67,0.61,0.67,43983
2014-09-12,0.68,0.68,0.63,0.66,68163
2014-09-15,0.68,0.68,0.63,0.63,80758
2014-09-16,0.63,0.65,0.6,0.6,99227
2014-09-17,0.6,0.62,0.6,0.62,90896
2014-09-18,0.61,0.64,0.6,0.62,111212
2014-09-19,0.61,0.64,0.52,0.52,888105
2014-09-22,0.52,0.6,0.52,0.54,271436
2014-09-23,0.54,0.58,0.53,0.56,195538
2014-09-24,0.55,0.61,0.55,0.6,138879
2014-09-25,0.63,0.63,0.6,0.6,116451
2014-09-26,0.62,0.63,0.57,0.59,169587
2014-09-29,0.54,0.58,0.54,0.54,87414
2014-09-30,0.56,0.56,0.53,0.55,181608
2014-10-01,0.55,0.59,0.52,0.52,110940
2014-10-02,0.54,0.55,0.47,0.48,186187
2014-10-03,0.5,0.5,0.46,0.48,91288
2014-10-06,0.49,0.49,0.47,0.49,33117
2014-10-07,0.49,0.49,0.42,0.44,133638
2014-10-08,0.42,0.44,0.4,0.41,219729
2014-10-09,0.4,0.41,0.39,0.4,120898
2014-10-10,0.41,0.42,0.33,0.34,205201
2014-10-13,0.32,0.42,0.32,0.4,85964
2014-10-14,0.39,0.4,0.36,0.37,115500
2014-10-15,0.37,0.44,0.37,0.4,141284
2014-10-16,0.4,0.44,0.4,0.42,141019
2014-10-17,0.43,0.45,0.4,0.43,94010
2014-10-20,0.43,0.45,0.43,0.44,81093
2014-10-21,0.43,0.46,0.43,0.43,122257
2014-10-22,0.44,0.45,0.42,0.43,31880
2014-10-23,0.44,0.44,0.41,0.42,58365
2014-10-24,0.41,0.44,0.39,0.39,102888
2014-10-27,0.44,0.44,0.4,0.41,47473
2014-10-28,0.42,0.42,0.39,0.4,47516
2014-10-29,0.42,0.42,0.38,0.38,82314
2014-10-30,0.39,0.41,0.38,0.39,59697
2014-10-31,0.37,0.39,0.35,0.38,443948
2014-11-03,0.37,0.4,0.37,0.38,99312
2014-11-04,0.39,0.4,0.37,0.37,92705
2014-11-05,0.36,0.38,0.35,0.38,345910
2014-11-06,0.41,0.43,0.37,0.37,143765
2014-11-07,0.4,0.42,0.39,0.4,197229
2014-11-10,0.41,0.42,0.39,0.4,140981
2014-11-11,0.39,0.44,0.39,0.44,100527
2014-11-12,0.43,0.47,0.42,0.45,333700
2014-11-13,0.47,0.47,0.45,0.46,181656
2014-11-14,0.44,0.46,0.43,0.45,97959
2014-11-17,0.43,0.45,0.43,0.45,90670
2014-11-18,0.42,0.45,0.41,0.42,118087
2014-11-19,0.42,0.44,0.4,0.41,55659
2014-11-20,0.41,0.43,0.4,0.4,133586
2014-11-21,0.44,0.44,0.39,0.4,59228
2014-11-24,0.4,0.42,0.37,0.39,125870
2014-11-25,0.4,0.42,0.36,0.39,209920
2014-11-26,0.41,0.42,0.38,0.42,336549
2014-11-28,0.41,0.43,0.39,0.41,156439
2014-12-01,0.39,0.41,0.39,0.39,115299
2014-12-02,0.39,0.39,0.37,0.38,70501
2014-12-03,0.37,0.38,0.33,0.37,554874
2014-12-04,0.37,0.41,0.36,0.41,296675
2014-12-05,0.41,0.41,0.39,0.4,166207
2014-12-08,0.39,0.4,0.37,0.39,101813
2014-12-09,0.39,0.4,0.38,0.39,78041
2014-12-10,0.39,0.4,0.38,0.4,102201
2014-12-11,0.4,0.4,0.38,0.39,174355
2014-12-12,0.38,0.39,0.37,0.38,87774
2014-12-15,0.38,0.38,0.36,0.36,166469
2014-12-16,0.37,0.37,0.35,0.37,184901
2014-12-17,0.35,0.37,0.35,0.36,240657
2014-12-18,0.33,0.38,0.33,0.38,373238
2014-12-19,0.36,0.5,0.36,0.48,687234
2014-12-22,0.47,0.5,0.45,0.45,837675
2014-12-23,0.47,0.49,0.4,0.45,169854
2014-12-24,0.41,0.45,0.41,0.45,115955
2014-12-26,0.45,0.47,0.43,0.43,61231
2014-12-29,0.43,0.45,0.39,0.43,145761
2014-12-30,0.4,0.43,0.37,0.41,231032
2014-12-31,0.39,0.41,0.37,0.41,350821
2015-01-02,0.42,0.43,0.4,0.4,46088
2015-01-05,0.41,0.44,0.39,0.43,97070
2015-01-06,0.43,0.44,0.4,0.44,164247
2015-01-07,0.42,0.44,0.42,0.42,46815
2015-01-08,0.44,0.45,0.4,0.43,63017
2015-01-09,0.43,0.44,0.38,0.42,179658
2015-01-12,0.4,0.43,0.4,0.42,22596
2015-01-13,0.39,0.42,0.39,0.41,173995
2015-01-14,0.41,0.41,0.38,0.4,61407
2015-01-15,0.41,0.43,0.4,0.41,65410
2015-01-16,0.43,0.43,0.39,0.39,36211
2015-01-20,0.4,0.43,0.4,0.41,86662
2015-01-21,0.42,0.44,0.41,0.42,60310
2015-01-22,0.43,0.43,0.41,0.41,95209
2015-01-23,0.42,0.42,0.4,0.41,80494
2015-01-26,0.42,0.43,0.41,0.43,183288
2015-01-27,0.42,0.44,0.42,0.44,62472
2015-01-28,0.43,0.44,0.41,0.42,72900
2015-01-29,0.42,0.45,0.42,0.45,91233
2015-01-30,0.44,0.44,0.41,0.44,86404
2015-02-02,0.44,0.45,0.43,0.45,124818
2015-02-03,0.46,0.46,0.44,0.44,69494
2015-02-04,0.44,0.45,0.44,0.45,70976
2015-02-05,0.45,0.72,0.45,0.64,518013
2015-02-06,0.64,0.64,0.53,0.58,304474
2015-02-09,0.63,0.63,0.55,0.59,102275
2015-02-10,0.57,0.57,0.51,0.57,95252
2015-02-11,0.56,0.56,0.54,0.55,48462
2015-02-12,0.54,0.57,0.53,0.56,67303
2015-02-13,0.55,0.56,0.52,0.55,97318
2015-02-17,0.55,0.57,0.52,0.52,59896
2015-02-18,0.52,0.59,0.52,0.58,56552
2015-02-19,0.58,0.59,0.53,0.55,48142
2015-02-20,0.55,0.57,0.53,0.55,108792
2015-02-23,0.57,0.59,0.54,0.56,63746
2015-02-24,0.54,0.56,0.52,0.52,60925
2015-02-25,0.5,0.54,0.5,0.53,100297
2015-02-26,0.56,0.56,0.51,0.52,72887
2015-02-27,0.51,0.55,0.5,0.5,39893
2015-03-02,0.5,0.51,0.45,0.46,198800
2015-03-03,0.46,0.48,0.45,0.47,51000
2015-03-04,0.47,0.49,0.45,0.45,88200
2015-03-05,0.46,0.47,0.45,0.45,57000
2015-03-06,0.43,0.46,0.43,0.44,42600
2015-03-09,0.42,0.43,0.4,0.42,187600
2015-03-10,0.4,0.42,0.39,0.42,35700
2015-03-11,0.4,0.44,0.36,0.4,333300
2015-03-12,0.43,0.44,0.41,0.43,33800
2015-03-13,0.41,0.43,0.4,0.43,29100
2015-03-16,0.41,0.44,0.4,0.42,61900
2015-03-17,0.44,0.44,0.4,0.41,53100
2015-03-18,0.42,0.43,0.36,0.38,74200
2015-03-19,0.41,0.42,0.36,0.38,108300
2015-03-20,0.39,0.41,0.36,0.38,533700
2015-03-23,0.41,0.41,0.38,0.38,52500
2015-03-24,0.38,0.4,0.36,0.37,181500
2015-03-25,0.4,0.4,0.37,0.38,33600
2015-03-26,0.38,0.4,0.38,0.4,42100
2015-03-27,0.39,0.39,0.37,0.37,27900
2015-03-30,0.38,0.39,0.36,0.37,112700
2015-03-31,0.36,0.4,0.36,0.39,39337
2015-04-01,0.4,0.41,0.37,0.4,33600
2015-04-02,0.4,0.4,0.37,0.38,31100
2015-04-06,0.38,0.43,0.38,0.43,103700
2015-04-07,0.42,0.42,0.39,0.4,84534
2015-04-08,0.4,0.4,0.39,0.39,14000
2015-04-09,0.4,0.41,0.38,0.38,64574
2015-04-10,0.4,0.41,0.38,0.39,99700
2015-04-13,0.4,0.4,0.37,0.38,230800
2015-04-14,0.37,0.38,0.37,0.38,22800
2015-04-15,0.39,0.39,0.37,0.39,32920
2015-04-16,0.38,0.39,0.38,0.38,51761
2015-04-17,0.38,0.38,0.37,0.37,76500
2015-04-20,0.36,0.37,0.36,0.37,20618
2015-04-21,0.37,0.38,0.36,0.37,99493
2015-04-22,0.36,0.38,0.36,0.37,76495
2015-04-23,0.36,0.4,0.36,0.39,27400
2015-04-24,0.38,0.41,0.38,0.39,18443
2015-04-27,0.41,0.41,0.38,0.38,49300
2015-04-28,0.38,0.39,0.38,0.38,40144
2015-04-29,0.39,0.39,0.38,0.39,23600
2015-04-30,0.38,0.41,0.38,0.41,127900
2015-05-01,0.4,0.41,0.39,0.4,62400
2015-05-04,0.4,0.41,0.39,0.4,60300
2015-05-05,0.39,0.42,0.39,0.41,45400
2015-05-06,0.39,0.44,0.39,0.4,501603
2015-05-07,0.41,0.42,0.4,0.4,34598
2015-05-08,0.39,0.42,0.39,0.41,55200
2015-05-11,0.4,0.42,0.4,0.41,171600
2015-05-12,0.41,0.42,0.39,0.4,33390
2015-05-13,0.4,0.41,0.39,0.4,34963
2015-05-14,0.4,0.43,0.4,0.42,112600
2015-05-15,0.44,0.44,0.4,0.43,45259
2015-05-18,0.41,0.45,0.38,0.41,107807
2015-05-19,0.39,0.41,0.39,0.4,27254
2015-05-20,0.39,0.41,0.39,0.39,67650
2015-05-21,0.4,0.4,0.39,0.39,62300
2015-05-22,0.38,0.39,0.37,0.39,83500
2015-05-26,0.38,0.39,0.32,0.32,213494
2015-05-27,0.34,0.36,0.33,0.35,71900
2015-05-28,0.34,0.35,0.32,0.35,291953
2015-05-29,0.34,0.37,0.33,0.37,94500
2015-06-01,0.35,0.38,0.35,0.38,27150
2015-06-02,0.36,0.38,0.35,0.36,31930
2015-06-03,0.34,0.37,0.34,0.37,2600
2015-06-04,0.36,0.4,0.36,0.37,92400
2015-06-05,0.44,0.44,0.35,0.38,145100
2015-06-08,0.39,0.39,0.36,0.38,72200
2015-06-09,0.39,0.4,0.38,0.39,53722
2015-06-10,0.38,0.4,0.38,0.39,59034
2015-06-11,0.38,0.4,0.36,0.38,81366
2015-06-12,0.38,0.39,0.37,0.39,35300
2015-06-15,0.38,0.41,0.37,0.41,34200
2015-06-16,0.4,0.42,0.39,0.42,75800
2015-06-17,0.41,0.41,0.38,0.38,22200
2015-06-18,0.38,0.4,0.35,0.35,233000
2015-06-19,0.37,0.37,0.3,0.3,1224300
2015-06-22,0.32,0.35,0.32,0.34,431500
2015-06-23,0.35,0.38,0.31,0.32,320452
2015-06-24,0.33,0.35,0.32,0.35,34000
2015-06-25,0.35,0.36,0.33,0.34,90700
2015-06-26,0.34,0.36,0.34,0.36,91700
2015-06-29,0.32,0.36,0.32,0.35,135300
2015-06-30,0.35,0.37,0.34,0.34,113253
2015-07-01,0.36,0.37,0.36,0.36,38900
2015-07-02,0.36,0.36,0.32,0.33,69200
2015-07-06,0.32,0.34,0.32,0.32,52200
2015-07-07,0.33,0.35,0.32,0.34,47600
2015-07-08,0.33,0.36,0.33,0.35,71100
2015-07-09,0.36,0.36,0.34,0.36,98400
2015-07-10,0.35,0.36,0.33,0.35,36900
2015-07-13,0.35,0.37,0.33,0.35,35500
2015-07-14,0.35,0.36,0.34,0.34,50712
2015-07-15,0.34,0.36,0.32,0.33,60162
2015-07-16,0.33,0.36,0.32,0.32,132700
2015-07-17,0.33,0.35,0.31,0.35,92900
2015-07-20,0.35,0.35,0.32,0.33,143400
2015-07-21,0.32,0.34,0.31,0.34,32800
2015-07-22,0.31,0.33,0.3,0.32,79800
2015-07-23,0.31,0.31,0.28,0.31,260200
2015-07-24,0.31,0.33,0.31,0.33,37900
2015-07-27,0.34,0.34,0.31,0.32,64300
2015-07-28,0.32,0.33,0.29,0.29,22400
2015-07-29,0.3,0.34,0.3,0.33,27100
2015-07-30,0.33,0.34,0.33,0.34,10400
2015-07-31,0.33,0.35,0.31,0.32,41500
2015-08-03,0.33,0.34,0.31,0.33,22154
2015-08-04,0.32,0.34,0.32,0.34,29500
2015-08-05,0.34,0.34,0.31,0.31,29300
2015-08-06,0.31,0.32,0.3,0.31,49290
2015-08-07,0.31,0.33,0.3,0.33,50900
2015-08-10,0.33,0.35,0.31,0.35,85800
2015-08-11,0.35,0.35,0.29,0.34,445463
2015-08-12,0.32,0.33,0.3,0.33,121900
2015-08-13,0.33,0.33,0.3,0.3,98300
2015-08-14,0.31,0.33,0.3,0.31,79100
2015-08-17,0.32,0.35,0.31,0.31,181500
2015-08-18,0.31,0.33,0.31,0.32,52900
2015-08-19,0.32,0.34,0.3,0.31,40300
2015-08-20,0.3,0.33,0.3,0.33,91300
2015-08-21,0.33,0.33,0.3,0.31,65700
2015-08-24,0.31,0.33,0.29,0.3,79368
2015-08-25,0.3,0.31,0.3,0.31,29700
2015-08-26,0.3,0.32,0.29,0.3,111000
2015-08-27,0.31,0.33,0.3,0.33,135100
2015-08-28,0.33,0.35,0.32,0.35,220800
2015-08-31,0.33,0.53,0.32,0.5,285900
2015-09-01,0.43,0.5,0.4,0.4,346300
2015-09-02,0.43,0.43,0.36,0.38,105500
2015-09-03,0.37,0.41,0.37,0.39,36500
2015-09-04,0.39,0.41,0.37,0.4,100100
2015-09-08,0.39,0.41,0.38,0.4,33400
2015-09-09,0.41,0.41,0.39,0.41,109500
2015-09-10,0.41,0.42,0.39,0.42,56644
2015-09-11,0.42,0.43,0.39,0.43,75600
2015-09-14,0.48,0.48,0.4,0.41,115800
2015-09-15,0.41,0.43,0.38,0.41,161800
2015-09-16,0.39,0.41,0.39,0.4,48300
2015-09-17,0.4,0.4,0.39,0.39,14783
2015-09-18,0.4,0.44,0.39,0.39,80900
2015-09-21,0.4,0.4,0.39,0.39,28600
2015-09-22,0.38,0.4,0.38,0.38,134300
2015-09-23,0.39,0.41,0.38,0.38,86737
2015-09-24,0.38,0.39,0.36,0.37,35203
2015-09-25,0.39,0.39,0.36,0.36,80800
2015-09-28,0.37,0.37,0.35,0.35,50332
2015-09-29,0.36,0.39,0.33,0.33,135500
2015-09-30,0.34,0.36,0.3,0.31,361800
2015-10-01,0.31,0.32,0.3,0.31,80000
2015-10-02,0.31,0.33,0.31,0.32,44300
2015-10-05,0.32,0.33,0.32,0.33,18945
2015-10-06,0.32,0.37,0.32,0.37,113500
2015-10-07,0.39,0.42,0.39,0.42,45255
2015-10-08,0.41,0.43,0.4,0.42,170400
2015-10-09,0.43,0.44,0.42,0.43,103700
2015-10-12,0.43,0.43,0.32,0.4,144438
2015-10-13,0.42,0.43,0.38,0.39,144600
2015-10-14,0.4,0.43,0.39,0.39,55800
2015-10-15,0.4,0.43,0.38,0.41,118200
2015-10-16,0.41,0.41,0.36,0.36,148500
2015-10-19,0.37,0.37,0.36,0.36,114803
2015-10-20,0.38,0.38,0.36,0.36,181100
2015-10-21,0.36,0.36,0.34,0.34,37200
2015-10-22,0.35,0.36,0.34,0.34,47700
2015-10-23,0.35,0.41,0.34,0.41,57900
2015-10-26,0.41,0.42,0.38,0.42,228700
2015-10-27,0.42,0.43,0.41,0.43,133400
2015-10-28,0.41,0.44,0.41,0.44,63800
2015-10-29,0.43,0.44,0.41,0.43,73800
2015-10-30,0.43,0.44,0.42,0.44,40700
2015-11-02,0.44,0.44,0.4,0.43,167567
2015-11-03,0.42,0.43,0.41,0.41,118706
2015-11-04,0.43,0.44,0.39,0.39,32696
2015-11-05,0.4,0.41,0.38,0.38,145500
2015-11-06,0.39,0.4,0.36,0.37,147700
2015-11-09,0.37,0.37,0.35,0.35,87482
2015-11-10,0.36,0.38,0.35,0.35,301800
2015-11-11,0.36,0.37,0.34,0.34,63300
2015-11-12,0.34,0.36,0.33,0.33,121400
2015-11-13,0.35,0.35,0.32,0.33,83100
2015-11-16,0.34,0.35,0.31,0.31,182100
2015-11-17,0.34,0.34,0.3,0.3,282800
2015-11-18,0.32,0.33,0.29,0.3,118200
2015-11-19,0.3,0.33,0.3,0.31,145600
2015-11-20,0.32,0.32,0.29,0.29,162200
2015-11-23,0.31,0.31,0.28,0.3,174500
2015-11-24,0.31,0.31,0.29,0.3,88200
2015-11-25,0.3,0.31,0.3,0.31,14200
2015-11-27,0.31,0.31,0.29,0.31,114300
2015-11-30,0.31,0.32,0.3,0.31,166600
2015-12-01,0.31,0.31,0.29,0.29,60138
2015-12-02,0.29,0.31,0.29,0.3,33824
2015-12-03,0.3,0.3,0.3,0.3,32888
2015-12-04,0.31,0.32,0.3,0.32,92000
2015-12-07,0.32,0.32,0.29,0.3,90500
2015-12-08,0.29,0.3,0.29,0.3,52951
2015-12-09,0.3,0.31,0.29,0.3,108300
2015-12-10,0.3,0.31,0.28,0.29,60000
2015-12-11,0.29,0.3,0.29,0.29,59100
2015-12-14,0.29,0.3,0.28,0.29,254038
2015-12-15,0.28,0.3,0.28,0.29,60900
2015-12-16,0.3,0.3,0.28,0.3,277300
2015-12-17,0.29,0.3,0.28,0.28,77100
2015-12-18,0.28,0.29,0.28,0.29,45700
2015-12-21,0.29,0.3,0.29,0.29,82100
2015-12-22,0.29,0.3,0.29,0.29,77489
2015-12-23,0.29,0.29,0.28,0.29,132400
2015-12-24,0.301,0.301,0.2867,0.2919,41316
2015-12-28,0.281,0.2969,0.28,0.2805,135463
2015-12-29,0.2855,0.301,0.2855,0.301,81367
2015-12-30,0.295,0.2995,0.285,0.2902,123407
2015-12-31,0.287,0.3072,0.287,0.306,85084
2016-01-04,0.315,0.315,0.285,0.315,79681
2016-01-05,0.3134,0.315,0.296,0.2962,33606
2016-01-06,0.3026,0.3042,0.2855,0.2861,85746
2016-01-07,0.3004,0.3004,0.2817,0.2822,50261
2016-01-08,0.289,0.2938,0.2817,0.2821,99073
2016-01-11,0.292,0.292,0.2806,0.2806,115620
2016-01-12,0.3,0.3,0.28,0.2903,83214
2016-01-13,0.285,0.2916,0.28,0.2874,89552
2016-01-14,0.2814,0.2814,0.25,0.25,549916
2016-01-15,0.25,0.2582,0.2108,0.24,405093
2016-01-19,0.22,0.23,0.21,0.22,210400
2016-01-20,0.2279,0.2279,0.2,0.2079,170462
2016-01-21,0.21,0.2267,0.21,0.2267,242653
2016-01-22,0.2699,0.2699,0.2201,0.2201,160548
2016-01-25,0.2229,0.2733,0.2229,0.2502,148233
2016-01-26,0.2669,0.2715,0.2515,0.2679,65272
2016-01-27,0.2725,0.2757,0.2601,0.2679,86070
2016-01-28,0.2744,0.2744,0.2543,0.2651,30071
2016-01-29,0.27,0.2772,0.2542,0.277,56456
2016-02-01,0.2777,0.2777,0.2705,0.275,58420
2016-02-02,0.275,0.2765,0.257,0.2601,31969
2016-02-03,0.2624,0.2819,0.2584,0.2761,97904
2016-02-04,0.28,0.2935,0.28,0.28,133359
2016-02-05,0.2805,0.2869,0.272,0.2838,18426
2016-02-08,0.2897,0.3088,0.269,0.2944,240080
2016-02-09,0.299,0.35,0.2912,0.2912,152860
2016-02-10,0.3,0.3169,0.29,0.2909,38757
2016-02-11,0.31,0.3699,0.2982,0.34,517292
2016-02-12,0.342,0.3542,0.3202,0.33,128315
2016-02-16,0.32,0.365,0.32,0.345,168859
2016-02-17,0.35,0.3656,0.35,0.3518,116930
2016-02-18,0.365,0.37,0.333,0.37,194627
2016-02-19,0.3566,0.3715,0.35,0.3605,89094
2016-02-22,0.36,0.3751,0.351,0.3569,116477
2016-02-23,0.369,0.37,0.3515,0.355,51691
2016-02-24,0.37,0.3711,0.3586,0.365,169185
2016-02-25,0.36,0.365,0.3515,0.3648,49784
2016-02-26,0.3625,0.3698,0.3202,0.3467,107062
2016-02-29,0.35,0.3688,0.34,0.3502,103240
2016-03-01,0.357,0.357,0.3371,0.3481,111209
2016-03-02,0.3335,0.3429,0.31,0.33,86437
2016-03-03,0.32,0.3454,0.3135,0.339,137625
2016-03-04,0.3455,0.3546,0.3217,0.341,225280
2016-03-07,0.35,0.36,0.3315,0.3401,91040
2016-03-08,0.36,0.36,0.3373,0.3424,120472
2016-03-09,0.34,0.355,0.34,0.3466,49519
2016-03-10,0.33,0.377,0.33,0.3753,771925
2016-03-11,0.38,0.39,0.3618,0.3823,761910
2016-03-14,0.38,0.3851,0.35,0.38,357771
2016-03-15,0.37,0.37,0.3187,0.32,273965
2016-03-16,0.34,0.3517,0.33,0.337,120790
2016-03-17,0.34,0.3598,0.34,0.3547,153779
2016-03-18,0.3576,0.36,0.3451,0.36,127309
2016-03-21,0.3549,0.363,0.34,0.3549,252493
2016-03-22,0.36,0.36,0.33,0.3478,93499
2016-03-23,0.3376,0.3408,0.303,0.31,104595
2016-03-24,0.31,0.3475,0.31,0.3475,69278
2016-03-28,0.3429,0.3429,0.315,0.33,60320
2016-03-29,0.32,0.3412,0.32,0.3201,94056
2016-03-30,0.33,0.3487,0.3134,0.3311,138251
2016-03-31,0.326,0.346,0.32,0.3213,183625
2016-04-01,0.33,0.3449,0.31,0.3447,36519
2016-04-04,0.34,0.34,0.305,0.31,158456
2016-04-05,0.326,0.3291,0.305,0.309,64001
2016-04-06,0.3075,0.3224,0.305,0.3224,36470
2016-04-07,0.33,0.33,0.295,0.295,129280
2016-04-08,0.301,0.3399,0.29,0.3399,197295
2016-04-11,0.34,0.3433,0.31,0.3106,309458
2016-04-12,0.318,0.3399,0.3133,0.325,218303
2016-04-13,0.338,0.3537,0.3301,0.35,400739
2016-04-14,0.35,0.3525,0.3205,0.3487,43086
2016-04-15,0.3426,0.3687,0.3336,0.3629,160338
2016-04-18,0.3799,0.39,0.365,0.39,588453
2016-04-19,0.39,0.41,0.3801,0.39,561858
2016-04-20,0.4,0.44,0.3931,0.4,353998
2016-04-21,0.4199,0.44,0.401,0.43,208298
2016-04-22,0.43,0.47,0.42,0.435,453267
2016-04-25,0.431,0.4522,0.415,0.4419,1189981
2016-04-26,0.45,0.48,0.422,0.4463,526256
2016-04-27,0.4468,0.4468,0.4004,0.42,586094
2016-04-28,0.4001,0.4156,0.3884,0.4009,560844
2016-04-29,0.41,0.4332,0.41,0.4308,320509
2016-05-02,0.45,0.45,0.42,0.448,207344
2016-05-03,0.4381,0.4381,0.41,0.4172,100771
2016-05-04,0.416,0.416,0.38,0.3882,206990
2016-05-05,0.389,0.389,0.37,0.37,96029
2016-05-06,0.39,0.39,0.369,0.38,275538
2016-05-09,0.36,0.3749,0.34,0.3458,169949
2016-05-10,0.35,0.35,0.33,0.3449,149845
2016-05-11,0.338,0.35,0.3312,0.35,136365
2016-05-12,0.35,0.3608,0.3454,0.3589,142961
2016-05-13,0.36,0.36,0.34,0.3581,97801
2016-05-16,0.35,0.3649,0.34,0.34,175291
2016-05-17,0.34,0.3586,0.3386,0.3475,156832
2016-05-18,0.34,0.36,0.3312,0.3312,429639
2016-05-19,0.3312,0.3458,0.3211,0.3455,129089
2016-05-20,0.35,0.36,0.33,0.3451,117383
2016-05-23,0.335,0.38,0.335,0.38,137801
2016-05-24,0.36,0.36,0.34,0.3424,273352
2016-05-25,0.34,0.3452,0.3375,0.3452,364159
2016-05-26,0.3452,0.3499,0.34,0.3431,141244
2016-05-27,0.325,0.3397,0.31,0.3247,469544
2016-05-31,0.3275,0.3377,0.3,0.32,434503
2016-06-01,0.3399,0.3399,0.3108,0.316,106365
2016-06-02,0.3086,0.3225,0.3027,0.314,105394
2016-06-03,0.35,0.36,0.328,0.36,338801
2016-06-06,0.349,0.3798,0.341,0.3636,200094
2016-06-07,0.3491,0.3601,0.3411,0.3549,145300
2016-06-08,0.36,0.3699,0.335,0.3529,261289
2016-06-09,0.35,0.368,0.3393,0.3623,85900
2016-06-10,0.36,0.3678,0.3246,0.3277,394227
2016-06-13,0.3381,0.3463,0.3291,0.3322,235224
2016-06-14,0.3375,0.3375,0.325,0.3293,267215
2016-06-15,0.325,0.3499,0.323,0.34,133226
2016-06-16,0.35,0.35,0.311,0.345,695420
2016-06-17,0.3439,0.3445,0.3323,0.334,160441
2016-06-20,0.3145,0.3389,0.3145,0.3258,119866
2016-06-21,0.33,0.3499,0.3127,0.313,85840
2016-06-22,0.32,0.32,0.3095,0.3117,207337
2016-06-23,0.31,0.3163,0.31,0.3135,125029
2016-06-24,0.3419,0.3419,0.2842,0.3005,884004
2016-06-27,0.3,0.3084,0.297,0.2989,165414
2016-06-28,0.2975,0.3086,0.294,0.3086,33630
2016-06-29,0.318,0.318,0.295,0.3101,184966
2016-06-30,0.3199,0.32,0.3024,0.3118,72200
2016-07-01,0.32,0.339,0.32,0.339,209938
2016-07-05,0.3346,0.3603,0.301,0.3483,818317
2016-07-06,0.37,0.37,0.3343,0.3438,799098
2016-07-07,0.355,0.355,0.33,0.3389,983039
2016-07-08,0.35,0.45,0.338,0.423,2524550
2016-07-11,0.452,0.5769,0.4488,0.54,5856367
2016-07-12,0.533,0.533,0.47,0.4711,2071085
2016-07-13,0.4711,0.485,0.4422,0.4537,800559
2016-07-14,0.46,0.525,0.445,0.525,2334949
2016-07-15,0.51,0.54,0.4919,0.5038,1417059
2016-07-18,0.549,0.549,0.485,0.49,813882
2016-07-19,0.4937,0.4938,0.46,0.467,597038
2016-07-20,0.45,0.46,0.44,0.4402,896354
2016-07-21,0.44,0.4701,0.4398,0.46,717500
2016-07-22,0.46,0.4604,0.44,0.4409,263779
2016-07-25,0.44,0.445,0.4202,0.44,720088
2016-07-26,0.44,0.4581,0.43,0.4541,440600
2016-07-27,0.4576,0.48,0.4403,0.4726,678580
2016-07-28,0.444,0.5187,0.444,0.5171,2529768
2016-07-29,0.5216,0.546,0.515,0.544,1505280
2016-08-01,0.55,0.69,0.55,0.635,2659158
2016-08-02,0.5868,0.6137,0.5633,0.5984,2430352
2016-08-03,0.6101,0.6893,0.6101,0.6525,2091121
2016-08-04,0.6686,0.6997,0.66,0.679,2343394
2016-08-05,0.6812,0.7,0.661,0.6957,1984261
2016-08-08,0.7393,0.7926,0.73,0.766,2495809
2016-08-09,0.78,0.8009,0.7,0.71,2440855
2016-08-10,0.7158,0.7625,0.7,0.735,1873310
2016-08-11,0.75,0.75,0.7019,0.7169,1551599
2016-08-12,0.8401,0.89,0.8145,0.8498,8233382
2016-08-15,0.8949,0.9863,0.8704,0.94,6333398
2016-08-16,1,1.16,0.985,1.04,10290866
2016-08-17,1.02,1.05,0.85,0.96,7325355
2016-08-18,1,1.05,0.885,0.9479,3495685
2016-08-19,0.8831,0.92,0.8525,0.886,2315708
2016-08-22,0.86,0.89,0.7457,0.7885,4626588
2016-08-23,0.7553,0.852,0.7515,0.852,2606149
2016-08-24,0.83,0.8359,0.751,0.7769,2138734
2016-08-25,0.7603,0.8139,0.75,0.7964,1553964
2016-08-26,0.8,0.8362,0.77,0.78,1262333
2016-08-29,0.7944,0.7944,0.755,0.76,989340
2016-08-30,0.75,0.78,0.73,0.7399,1835469
2016-08-31,0.7298,0.7305,0.682,0.6911,1326736
2016-09-01,0.71,0.75,0.666,0.74,1710736
2016-09-02,0.7573,0.79,0.7216,0.7879,1752914
2016-09-06,0.81,0.87,0.81,0.8509,1503788
2016-09-07,0.8672,0.88,0.8029,0.8291,1602414
2016-09-08,0.84,0.8482,0.81,0.84,719428
2016-09-09,0.85,0.85,0.78,0.7937,1455946
2016-09-12,0.7898,0.7964,0.75,0.7964,654412
2016-09-13,0.7804,0.79,0.752,0.78,514485
2016-09-14,0.77,0.7925,0.77,0.7825,503308
2016-09-15,0.7601,0.7718,0.74,0.752,543760
2016-09-16,0.742,0.75,0.74,0.7411,339672
2016-09-19,0.7468,0.7695,0.7304,0.74,451824
2016-09-20,0.74,0.759,0.73,0.75,343373
2016-09-21,0.7531,0.8434,0.7515,0.83,1184293
2016-09-22,0.85,0.9,0.7947,0.805,1180623
2016-09-23,0.8,0.85,0.783,0.7949,565563
2016-09-26,0.7972,0.8199,0.7402,0.764,548497
2016-09-27,0.7232,0.76,0.7205,0.7256,733121
2016-09-28,0.72,0.75,0.68,0.7483,954321
2016-09-29,0.75,0.75,0.7,0.7092,679359
2016-09-30,0.7372,0.7372,0.692,0.71,510119
2016-10-03,0.72,0.72,0.681,0.6967,606507
2016-10-04,0.678,0.678,0.6,0.64,1897477
2016-10-05,0.6422,0.6498,0.62,0.639,750710
2016-10-06,0.6007,0.628,0.5719,0.5801,1355023
2016-10-07,0.6001,0.64,0.6001,0.6157,495021
2016-10-10,0.64,0.6697,0.62,0.6599,722135
2016-10-11,0.619,0.6499,0.6,0.6007,599847
2016-10-12,0.6007,0.6049,0.57,0.5821,673974
2016-10-13,0.5721,0.609,0.54,0.6079,1029045
2016-10-14,0.61,0.6347,0.5904,0.62,459536
2016-10-17,0.6348,0.6427,0.6,0.6,543178
2016-10-18,0.61,0.6888,0.6089,0.6849,1450544
2016-10-19,0.69,0.7353,0.685,0.692,1549636
2016-10-20,0.72,0.72,0.6651,0.7,576118
2016-10-21,0.714,0.714,0.68,0.692,551083
2016-10-24,0.7075,0.79,0.7,0.7421,1727195
2016-10-25,0.77,0.77,0.7401,0.7495,987197
2016-10-26,0.749,0.749,0.7285,0.7348,406811
2016-10-27,0.73,0.7474,0.7018,0.725,811193
2016-10-28,0.77,1.04,0.7651,0.8499,7081433
2016-10-31,0.824,0.9143,0.81,0.8374,2822280
2016-11-01,0.865,0.915,0.84,0.8535,1807232
2016-11-02,0.8559,0.8753,0.8301,0.8432,2202705
2016-11-03,0.86,0.86,0.7601,0.77,1395291
2016-11-04,0.79,0.79,0.7127,0.7332,2033495
2016-11-07,0.7499,0.75,0.7,0.7468,1738624
2016-11-08,0.749,0.779,0.74,0.753,1095810
2016-11-09,0.94,0.94,0.85,0.925,5738111
2016-11-10,0.92,0.9275,0.88,0.889,1478373
2016-11-11,0.8831,0.9,0.82,0.8877,1584523
2016-11-14,0.88,0.9105,0.8606,0.8947,2668076
2016-11-15,0.92,1.2401,0.91,1.24,8815206
2016-11-16,1.28,1.55,1.16,1.32,13839964
2016-11-17,1.32,1.33,1.16,1.22,3801463
2016-11-18,1.1756,1.4,1.13,1.36,3367466
2016-11-21,1.39,1.42,1.24,1.31,3007239
2016-11-22,1.34,1.34,1.25,1.29,1411184
2016-11-23,1.19,1.3,1.17,1.29,2573769
2016-11-25,1.25,1.28,1.21,1.26,740935
2016-11-28,1.28,1.3,1.2,1.23,1489872
2016-11-29,1.2,1.25,1.19,1.23,795532
2016-11-30,1.23,1.2363,1.19,1.2,1135016
2016-12-01,1.17,1.2,1.14,1.19,1585419
2016-12-02,1.19,1.5,1.18,1.45,7809930
2016-12-05,1.47,1.5,1.38,1.48,3178522
2016-12-06,1.47,1.52,1.4,1.42,3332164
2016-12-07,1.46,1.63,1.45,1.52,5309669
2016-12-08,1.62,1.94,1.54,1.91,7414836
2016-12-09,2.02,2.05,1.63,1.75,8662061
2016-12-12,1.75,1.75,1.65,1.67,2044873
2016-12-13,1.66,1.69,1.52,1.67,3098353
2016-12-14,1.7,1.8,1.63,1.65,2805909
2016-12-15,1.58,1.69,1.53,1.62,2410782
2016-12-16,1.61,1.65,1.55,1.59,1572160
2016-12-19,1.61,1.77,1.57,1.75,2056953
2016-12-20,1.73,1.79,1.66,1.78,1901331
2016-12-21,1.8,1.85,1.66,1.72,2171412
2016-12-22,1.74,1.78,1.68,1.72,1828838
2016-12-23,1.75,1.95,1.72,1.89,4068551
2016-12-27,2,2.5,1.97,2.46,10979506
2016-12-28,2.25,2.3,2.05,2.17,9340763
2016-12-29,2.23,2.25,2.11,2.22,3747064
2016-12-30,2.23,2.23,2.01,2.07,5067385
2017-01-03,2.05,2.07,1.9,1.94,5362022
2017-01-04,1.94,1.94,1.72,1.88,5446417
2017-01-05,1.89,2.07,1.88,2.05,4206567
2017-01-06,2.02,2.05,1.91,1.92,2529488
2017-01-09,2.03,2.0799,1.95,2.04,5634183
2017-01-10,2.06,2.19,2.05,2.08,4207440
2017-01-11,2.1,2.13,2.07,2.11,2956831
2017-01-12,2.02,2.14,1.93,2.09,5773470
2017-01-13,2.05,2.35,2.05,2.28,6305483
2017-01-17,2.49,2.59,2.43,2.5,10729534
2017-01-18,2.6,2.61,2.5,2.53,7652605
2017-01-19,2.5,2.52,2.28,2.46,7475952
2017-01-20,2.5,2.75,2.48,2.63,9070425
2017-01-23,2.78,2.96,2.7,2.96,14562981
2017-01-24,3.16,3.45,3.06,3.32,30972919
2017-01-25,3.17,3.2,2.75,3.11,15075105
2017-01-26,2.94,3,2.75,2.95,11334499
2017-01-27,2.89,3.06,2.86,3,6111924
2017-01-30,3,3.19,2.9,2.99,10765421
2017-01-31,3.06,3.06,2.84,2.9,7205093
2017-02-01,2.9,3.04,2.8,3.04,7814034
2017-02-02,3.07,3.08,2.96,2.97,5465610
2017-02-03,3,3,2.9,2.93,4127559
2017-02-06,2.95,3.05,2.95,3.01,5052622
2017-02-07,3.01,3.05,2.93,2.96,4993418
2017-02-08,3.03,3.05,2.86,3.05,8229743
2017-02-09,3.07,3.07,2.92,3.04,7469469
2017-02-10,3.01,3.41,2.96,3.36,12680580
2017-02-13,3.35,3.4,3.17,3.18,8746536
2017-02-14,3.01,3.02,1.92,2.5,65147572
2017-02-15,2.46,2.68,2.01,2.54,19030342
2017-02-16,2.54,2.661,2.24,2.26,14405668
2017-02-17,2.34,2.47,2.18,2.26,13185768
2017-02-21,2.3,2.32,1.59,1.66,33589187
2017-02-22,1.5,1.66,1.37,1.39,26913025
2017-02-23,1.67,1.87,1.58,1.65,30064119
2017-02-24,1.7,1.76,1.47,1.55,17192975
2017-02-27,1.57,1.75,1.55,1.58,10738574
2017-02-28,1.63,1.69,1.45,1.54,10904060
2017-03-01,1.54,1.67,1.51,1.6,11807031
2017-03-02,1.6,1.6,1.45,1.48,6746575
2017-03-03,1.46,1.49,1.29,1.44,8219242
2017-03-06,1.4,1.43,1.35,1.4,3214627
2017-03-07,1.36,1.37,1.18,1.19,13518371
2017-03-08,1.18,1.34,1.08,1.32,11232402
2017-03-09,1.3,1.33,1.21,1.23,4750226
2017-03-10,1.23,1.27,1.17,1.19,4334783
2017-03-13,1.24,1.27,1.16,1.2,4184862
2017-03-14,1.19,1.21,1.06,1.08,6270750
2017-03-15,1.1,1.27,1.07,1.26,6596749
2017-03-16,1.34,1.36,1.21,1.23,4855359
2017-03-17,1.22,1.35,1.21,1.35,4015909
2017-03-20,1.37,1.58,1.36,1.57,8758303
2017-03-21,1.59,1.6,1.38,1.42,6864400
2017-03-22,1.42,1.43,1.31,1.4,3582845
2017-03-23,1.39,1.3901,1.33,1.35,1987715
2017-03-24,1.38,1.4,1.31,1.34,2261757
2017-03-27,1.35,1.44,1.33,1.43,3287776
2017-03-28,1.45,1.4572,1.36,1.38,2439722
2017-03-29,1.4,1.45,1.38,1.44,2117477
2017-03-30,1.45,1.5,1.39,1.42,2647024
2017-03-31,1.41,1.445,1.38,1.43,3314442
2017-04-03,1.44,1.44,1.4,1.41,2108401
2017-04-04,1.41,1.4286,1.33,1.34,3179450
2017-04-05,1.35,1.35,1.21,1.23,5149549
2017-04-06,1.23,1.255,1.22,1.24,1281585
2017-04-07,1.26,1.3,1.25,1.27,1516278
2017-04-10,1.3,1.4,1.28,1.39,3068710
2017-04-11,1.39,1.4184,1.34,1.38,2943362
2017-04-12,1.55,1.85,1.47,1.82,23930052
2017-04-13,1.8,1.81,1.61,1.64,9100153
2017-04-17,1.6,1.7,1.49,1.54,4743825
2017-04-18,1.53,1.55,1.46,1.52,3308891
2017-04-19,1.5,1.52,1.43,1.44,3269925
2017-04-20,1.42,1.53,1.42,1.49,2656947
2017-04-21,1.5,1.52,1.46,1.51,1302911
2017-04-24,1.48,1.53,1.46,1.49,1998340
2017-04-25,1.5,1.52,1.46,1.5,2094356
2017-04-26,1.5,1.7301,1.5,1.65,6995657
2017-04-27,1.7,1.71,1.47,1.53,4841254
2017-04-28,1.55,1.6,1.53,1.6,1767797
2017-05-01,1.6,1.65,1.55,1.57,1821108
2017-05-02,1.58,1.63,1.56,1.61,2775929
2017-05-03,1.61,1.63,1.47,1.51,4465218
2017-05-04,1.48,1.48,1.37,1.47,3520574
2017-05-05,1.72,1.72,1.57,1.6,12231849
2017-05-08,1.64,1.89,1.62,1.83,15250182
2017-05-09,1.88,2.09,1.87,2.08,15638452
2017-05-10,2.18,2.31,1.64,2.04,26553344
2017-05-11,2.03,2.2,1.92,2.17,9475075
2017-05-12,2.42,2.42,1.65,1.86,35510310
2017-05-15,1.88,1.95,1.66,1.83,11644749
2017-05-16,1.8,1.83,1.74,1.81,3708175
2017-05-17,1.79,1.9,1.75,1.79,4835302
2017-05-18,1.78,1.79,1.7,1.73,4240275
2017-05-19,1.74,1.8,1.71,1.77,2634084
2017-05-22,1.77,1.83,1.75,1.8,2394776
2017-05-23,1.79,1.83,1.72,1.74,2560885
2017-05-24,1.74,1.74,1.61,1.66,3918320
2017-05-25,1.63,1.66,1.6,1.66,2859461
2017-05-26,1.68,1.75,1.65,1.73,3377196
2017-05-30,1.72,1.74,1.64,1.65,2347171
2017-05-31,1.65,1.67,1.55,1.55,3728627
2017-06-01,1.55,1.59,1.47,1.51,4302310
2017-06-02,1.48,1.53,1.48,1.53,2121663
2017-06-05,1.56,1.8,1.56,1.79,7837885
2017-06-06,1.81,1.97,1.66,1.68,10715061
2017-06-07,1.64,1.78,1.64,1.68,4303210
2017-06-08,1.69,1.77,1.67,1.73,3268187
2017-06-09,1.73,1.74,1.62,1.65,3706320
2017-06-12,1.65,1.7,1.6,1.69,2236025
2017-06-13,1.69,1.73,1.64,1.7,1968461
2017-06-14,1.72,1.74,1.57,1.61,3463167
2017-06-15,1.57,1.61,1.52,1.52,2588861
2017-06-16,1.55,1.64,1.53,1.63,2716997
2017-06-19,1.62,1.66,1.58,1.61,1951775
2017-06-20,1.56,1.584,1.52,1.55,2777088
2017-06-21,1.52,1.615,1.52,1.56,1826531
2017-06-22,1.56,1.58,1.53,1.54,2105716
2017-06-23,1.53,1.5416,1.46,1.48,5293230
2017-06-26,1.48,1.5,1.39,1.43,4125443
2017-06-27,1.42,1.44,1.35,1.36,3847468
2017-06-28,1.35,1.49,1.34,1.46,3709379
2017-06-29,1.42,1.45,1.35,1.4,2771850
2017-06-30,1.38,1.4,1.36,1.39,1188564
2017-07-03,1.36,1.39,1.36,1.38,503962
2017-07-05,1.38,1.41,1.35,1.35,1642270
2017-07-06,1.35,1.36,1.22,1.25,5924898
2017-07-07,1.25,1.28,1.21,1.26,2428200
2017-07-10,1.28,1.36,1.24,1.35,2485670
2017-07-11,1.3523,1.48,1.33,1.46,4461269
2017-07-12,1.55,1.64,1.41,1.44,10159812
2017-07-13,1.45,1.46,1.34,1.4,2852674
2017-07-14,1.4,1.49,1.4,1.49,2477276
2017-07-17,1.47,1.515,1.44,1.46,2111383
2017-07-18,1.43,1.45,1.38,1.4,2173333
2017-07-19,1.4,1.43,1.37,1.43,2259691
2017-07-20,1.42,1.4407,1.36,1.39,2263277
2017-07-21,1.37,1.3887,1.34,1.36,1430195
2017-07-24,1.36,1.4,1.35,1.39,1711685
2017-07-25,1.4,1.44,1.38,1.43,2338059
2017-07-26,1.44,1.44,1.38,1.43,2043930
2017-07-27,1.41,1.42,1.38,1.39,1260871
2017-07-28,1.4,1.46,1.39,1.44,1695861
2017-07-31,1.44,1.4502,1.39,1.41,1033638
2017-08-01,1.41,1.43,1.39,1.43,852243
2017-08-02,1.43,1.48,1.4,1.42,1442720
2017-08-03,1.4,1.4294,1.4,1.415,1122908
2017-08-04,1.42,1.43,1.4,1.405,956991
2017-08-07,1.39,1.41,1.34,1.39,1611662
2017-08-08,1.39,1.46,1.39,1.42,2238080
2017-08-09,1.45,1.45,1.38,1.39,1368779
2017-08-10,1.41,1.42,1.36,1.38,1516569
2017-08-11,1.35,1.42,1.35,1.4,1081533
2017-08-14,1.36,1.42,1.36,1.42,1107482
2017-08-15,1.39,1.41,1.38,1.39,1081760
2017-08-16,1.39,1.52,1.38,1.49,4041695
2017-08-17,1.49,1.6,1.45,1.56,4050814
2017-08-18,1.59,1.6,1.45,1.46,3010640
2017-08-21,1.45,1.52,1.45,1.47,849928
2017-08-22,1.58,1.65,1.51,1.63,7064532
2017-08-23,1.64,1.65,1.56,1.62,2514086
2017-08-24,1.64,1.75,1.6,1.75,4724997
2017-08-25,1.75,1.85,1.72,1.78,5717659
2017-08-28,1.8,1.85,1.74,1.76,5179137
2017-08-29,1.78,1.78,1.62,1.68,5044128
2017-08-30,1.66,1.71,1.61,1.7,2281027
2017-08-31,1.72,1.8,1.71,1.79,2981563
2017-09-01,1.75,1.84,1.72,1.81,2480682
2017-09-05,1.85,1.9,1.78,1.79,5046338
2017-09-06,1.79,1.84,1.72,1.8,2776692
2017-09-07,1.8,1.85,1.77,1.82,2186050
2017-09-08,1.82,1.83,1.75,1.82,2066057
2017-09-11,1.8,1.85,1.77,1.8,2001264
2017-09-12,1.8,1.84,1.78,1.81,2314903
2017-09-13,1.8,1.85,1.78,1.8,2179372
2017-09-14,1.8,1.84,1.77,1.84,1724262
2017-09-15,1.8,1.85,1.79,1.82,1261315
2017-09-18,1.8,1.85,1.8,1.83,1639102
2017-09-19,1.85,1.975,1.85,1.9,6294879
2017-09-20,1.97,1.99,1.89,1.95,3405209
2017-09-21,1.96,1.96,1.88,1.88,2226043
2017-09-22,1.88,1.93,1.82,1.88,2397442
2017-09-25,1.78,1.83,1.68,1.74,4938364
2017-09-26,1.75,1.88,1.69,1.88,4333836
2017-09-27,1.89,1.89,1.76,1.85,2817500
2017-09-28,1.84,1.86,1.79,1.82,1716810
2017-09-29,1.84,1.84,1.77,1.8,1617708
2017-10-02,1.79,1.8,1.71,1.74,2216575
2017-10-03,1.75,1.76,1.71,1.72,1524101
2017-10-04,1.7,1.75,1.69,1.74,1735676
2017-10-05,1.77,1.82,1.73,1.77,2111491
2017-10-06,1.78,1.95,1.72,1.93,5980754
2017-10-09,1.96,2.08,1.89,1.94,4113752
2017-10-10,1.92,1.94,1.85,1.88,2159159
2017-10-11,1.94,2.04,1.9,2.03,5924621
2017-10-12,2.07,2.19,2.02,2.17,8538747
2017-10-13,2.22,2.22,2.07,2.12,6707207
2017-10-16,2.16,2.18,2,2.05,5569150
2017-10-17,2.05,2.07,1.95,1.99,4416854
2017-10-18,1.96,2.12,1.93,2.09,4572594
2017-10-19,2.12,2.12,1.99,2.03,2437561
2017-10-20,2,2.08,2,2.05,2623748
2017-10-23,2,2.08,1.97,1.97,2823183
2017-10-24,1.9608,1.9799,1.88,1.91,3249506
2017-10-25,1.91,1.98,1.85,1.89,2956037
2017-10-26,1.9,1.92,1.85,1.88,2174814
2017-10-27,1.92,2.0262,1.86,1.99,2833987
2017-10-30,2.04,2.07,1.99,2.02,2365780
2017-10-31,2.02,2.04,1.91,1.98,1926648
2017-11-01,1.95,2.03,1.95,1.96,1701394
2017-11-02,1.97,2.005,1.92,1.92,2724999
2017-11-03,1.93,1.95,1.78,1.93,6001490
2017-11-06,1.95,2.05,1.91,2.05,3849258
2017-11-07,2.06,2.06,2,2.01,1776326
2017-11-08,2.03,2.2,1.99,2.18,7265026
2017-11-09,2.2,2.24,2.11,2.14,4215505
2017-11-10,2.18,2.2,2.1,2.13,2597822
2017-11-13,2.19,2.32,2.13,2.29,6715462
2017-11-14,2.3,2.339,2.16,2.17,5312974
2017-11-15,2.2,2.21,2.14,2.19,1938631
2017-11-16,2.23,2.25,2.17,2.22,3784973
2017-11-17,2.18,2.21,2.11,2.12,4556379
2017-11-20,2.18,2.19,2.07,2.11,3869013
2017-11-21,2.14,2.18,2.08,2.1,2610535
2017-11-22,2.05,2.1,2.05,2.06,2174374
2017-11-24,2.09,2.11,2.03,2.07,1411709
2017-11-27,2.02,2.05,1.96,1.98,4080103
2017-11-28,1.98,2,1.9,1.97,3264751
2017-11-29,1.98,1.98,1.85,1.91,3913062
2017-11-30,1.9,2.01,1.8799,1.97,2977167
2017-12-01,2.01,2.07,1.9511,2.04,3141883
2017-12-04,2.09,2.09,1.96,1.98,2071081
2017-12-05,1.96,2,1.9,1.94,2107309
2017-12-06,1.93,1.93,1.84,1.91,2459558
2017-12-07,1.89,1.94,1.86,1.88,1777483
2017-12-08,1.89,1.955,1.89,1.93,1542914
2017-12-11,1.93,2.04,1.91,2.01,2722411
2017-12-12,2,2.04,1.97,1.98,1726176
2017-12-13,1.98,2.02,1.94,2.01,2550101
2017-12-14,2.01,2.18,2,2.13,5046764
2017-12-15,2.15,2.18,2.07,2.16,2839304
2017-12-18,2.25,2.3,1.8,1.91,21102350
2017-12-19,1.86,1.99,1.8,1.8,6379312
2017-12-20,1.81,1.82,1.63,1.72,6559549
2017-12-21,1.78,1.93,1.75,1.83,6286138
2017-12-22,1.86,1.86,1.78,1.84,3063317
2017-12-26,1.88,1.89,1.81,1.83,1983036
2017-12-27,1.82,1.84,1.795,1.83,1704623
2017-12-28,1.8,1.84,1.77,1.82,2408442
2017-12-29,1.78,1.83,1.76,1.77,3145439
2018-01-02,1.77,1.86,1.75,1.85,3022500
2018-01-03,1.84,1.84,1.75,1.77,2902040
2018-01-04,1.74,1.78,1.74,1.76,2435353
2018-01-05,1.75,1.79,1.72,1.76,2072911
2018-01-08,1.78,1.83,1.76,1.78,3811848
2018-01-09,1.78,1.79,1.74,1.74,1613613
2018-01-10,1.74,1.78,1.66,1.68,3384928
2018-01-11,1.68,1.71,1.65,1.66,2236855
2018-01-12,1.67,1.68,1.63,1.68,2916140
2018-01-16,1.7,1.72,1.68,1.69,1984051
2018-01-17,1.68,1.71,1.67,1.69,1484766
2018-01-18,1.68,1.73,1.68,1.71,1523313
2018-01-19,1.7,1.74,1.7,1.71,1366706
2018-01-22,1.69,1.705,1.63,1.63,2065544
2018-01-23,1.63,1.64,1.53,1.56,3853707
2018-01-24,1.57,1.64,1.52,1.6,4360249
2018-01-25,1.61,1.61,1.5,1.51,3209516
2018-01-26,1.52,1.61,1.51,1.53,2325051
2018-01-29,1.2,1.27,1.1201,1.2,15781817
2018-01-30,1.19,1.22,1.14,1.16,5898019
2018-01-31,1.16,1.18,0.96,0.99,12164910
2018-02-01,0.96,0.98,0.9,0.935,6172498
2018-02-02,0.93,0.9553,0.8082,0.8591,6569818
2018-02-05,0.84,1.05,0.8248,1.03,6229564
2018-02-06,1.1,1.14,1,1.04,4848314
2018-02-07,1.1,1.19,1.06,1.18,4090324
2018-02-08,1.2,1.3,1.08,1.11,6650304
2018-02-09,1.11,1.169,0.98,1.05,4518666
2018-02-12,1.16,1.16,1.04,1.12,1905645
2018-02-13,1.1,1.14,1.07,1.09,1028037
2018-02-14,1.08,1.11,1.05,1.1,1816441
2018-02-15,1.1,1.12,1.08,1.11,765355
2018-02-16,1.11,1.1315,1.05,1.07,1227901
2018-02-20,1.08,1.08,1.08,1.08,1007409
2018-02-21,1.07,1.08,1.05,1.07,961963
2018-02-22,1.08,1.08,1.03,1.06,1096334
2018-02-23,1.04,1.1,1.03,1.09,1607706
2018-02-26,1.1,1.13,1.08,1.1,1232706
2018-02-27,1.1,1.13,1.06,1.06,1648355
2018-02-28,1.08,1.08,1.01,1.07,917356
2018-03-01,1.05,1.06,1,1.04,1539047
2018-03-02,1.04,1.04,0.93,0.95,3066539
2018-03-05,0.95,0.96,0.9,0.92,1802633
2018-03-06,0.9001,0.968,0.9,0.957,1560430
2018-03-07,0.977,0.977,0.9173,0.9326,1029409
2018-03-08,0.9492,0.95,0.9156,0.9247,1060414
2018-03-09,0.9225,0.949,0.9201,0.94,902200
2018-03-12,0.9248,0.94,0.92,0.934,578601
2018-03-13,0.94,0.95,0.92,0.92,927359
2018-03-14,0.92,0.94,0.92,0.9209,508113
2018-03-15,0.9358,0.9399,0.9036,0.9147,520376
2018-03-16,0.9079,0.92,0.86,0.8762,1300399
2018-03-19,0.87,0.9,0.86,0.8851,1120144
2018-03-20,0.88,0.8999,0.8355,0.8355,1021515
2018-03-21,0.83,0.8998,0.83,0.8923,1254824
2018-03-22,0.88,0.9435,0.87,0.9343,1493286
2018-03-23,0.947,0.97,0.9,0.91,886619
2018-03-26,0.91,0.9191,0.8716,0.8902,643052
2018-03-27,0.9,0.925,0.8905,0.9011,1184058
2018-03-28,0.897,0.91,0.891,0.9013,900380
2018-03-29,0.9049,0.92,0.89,0.906,497511
2018-04-02,0.91,0.913,0.87,0.875,754982
2018-04-03,0.8936,0.9042,0.8706,0.89,483701
2018-04-04,0.9,0.9054,0.8785,0.9045,642705
2018-04-05,0.91,0.91,0.871,0.8973,807264
2018-04-06,0.9,0.9,0.8711,0.8727,612142
2018-04-09,0.87,0.8754,0.8207,0.84,1194792
2018-04-10,0.84,0.879,0.83,0.8648,857916
2018-04-11,0.88,0.884,0.8357,0.8643,1074317
2018-04-12,0.86,0.8934,0.8527,0.8792,828584
2018-04-13,0.87,0.895,0.8682,0.89,866491
2018-04-16,0.899,0.9,0.8701,0.8723,721660
2018-04-17,0.89,0.905,0.8701,0.905,671488
2018-04-18,0.91,0.996,0.9001,0.965,1957380
2018-04-19,0.959,0.9799,0.935,0.97,693052
2018-04-20,1,1,0.9407,0.979,674670
2018-04-23,0.9801,0.99,0.93,0.934,545359
2018-04-24,0.94,0.95,0.93,0.9446,391959
2018-04-25,0.95,0.95,0.88,0.882,814142
2018-04-26,0.89,0.9079,0.861,0.8693,639222
2018-04-27,0.8712,0.8954,0.822,0.8538,908799
2018-04-30,0.86,0.88,0.814,0.8787,1479123
2018-05-01,0.83,0.85,0.8205,0.836,1087447
2018-05-02,0.8501,0.8625,0.83,0.856,721459
2018-05-03,0.86,0.86,0.831,0.85,371629
2018-05-04,0.86,0.9098,0.835,0.8881,941254
2018-05-07,0.87,0.889,0.8601,0.875,812970
2018-05-08,0.88,0.88,0.83,0.83,1165017
2018-05-09,0.84,0.855,0.83,0.8456,862168
2018-05-10,0.8377,0.85,0.8326,0.8385,702824
2018-05-11,0.844,0.85,0.8207,0.8207,668246
2018-05-14,0.8217,0.837,0.778,0.7837,1580942
2018-05-15,0.7737,0.7943,0.738,0.77,1347881
2018-05-16,0.77,0.77,0.695,0.7115,2531166
2018-05-17,0.715,0.72,0.66,0.68,2143639
2018-05-18,0.6932,0.7,0.67,0.6701,1075017
2018-05-21,0.68,0.74,0.68,0.7139,1075209
2018-05-22,0.714,0.7429,0.701,0.73,644978
2018-05-23,0.7407,0.75,0.7084,0.71,621758
2018-05-24,0.7246,0.73,0.7,0.7047,590061
2018-05-25,0.45,0.54,0.442,0.4701,12619290
2018-05-29,0.438,0.46,0.4251,0.455,3069932
2018-05-30,0.47,0.489,0.46,0.48,1794551
2018-05-31,0.49,0.5,0.461,0.475,2032576
2018-06-01,0.48,0.49,0.46,0.49,1262018
2018-06-04,0.49,0.49,0.47,0.48,1115989
2018-06-05,0.48,0.6899,0.48,0.65,5944556
2018-06-06,0.6,0.6369,0.571,0.6172,3746283
2018-06-07,0.62,0.62,0.55,0.563,1442190
2018-06-08,0.56,0.5964,0.56,0.593,1064923
2018-06-11,0.595,0.6,0.5699,0.5812,1286937
2018-06-12,0.59,0.59,0.55,0.5596,1298480
2018-06-13,0.5612,0.57,0.5351,0.54,1111619
2018-06-14,0.54,0.5546,0.52,0.5271,627912
2018-06-15,0.53,0.55,0.508,0.5162,928214
2018-06-18,0.516,0.53,0.49,0.5125,973575
2018-06-19,0.507,0.51,0.47,0.49,886940
2018-06-20,0.5,0.5189,0.485,0.5061,729544
2018-06-21,0.52,0.52,0.495,0.5079,588467
2018-06-22,0.51,0.55,0.5,0.55,839146
2018-06-25,0.55,0.554,0.5124,0.52,600391
2018-06-26,0.53,0.56,0.5005,0.5171,903636
2018-06-27,0.52,0.5629,0.52,0.54,1478363
2018-06-28,0.54,0.55,0.5255,0.5498,624712
2018-06-29,0.55,0.5691,0.5351,0.5416,748565
2018-07-02,0.54,0.56,0.5181,0.53,583600
2018-07-03,0.545,0.545,0.512,0.52501,388286
2018-07-05,0.525,0.5588,0.51,0.55396,1017290
2018-07-06,0.5301,0.55,0.52,0.523,674012
2018-07-09,0.53,0.545,0.513,0.5205,1113417
2018-07-10,0.515,0.5325,0.5075,0.5105,606333
2018-07-11,0.5212,0.5252,0.5,0.5088,614629
2018-07-12,0.509,0.5179,0.5,0.5147,957910
2018-07-13,0.51,0.515,0.5,0.5098,875475
2018-07-16,0.51,0.513,0.493,0.4978,679534
2018-07-17,0.5,0.51,0.4813,0.5044,1112522
2018-07-18,0.5,0.51,0.4959,0.5012,589386
2018-07-19,0.5,0.50021,0.4821,0.4928,588604
2018-07-20,0.49,0.515,0.49,0.5105,458456
2018-07-23,0.4941,0.5055,0.4862,0.5,528952
2018-07-24,0.5,0.5018,0.49,0.498525,474155
2018-07-25,0.4912,0.5009,0.485,0.496,830180
2018-07-26,0.52,0.54,0.5001,0.54,1317164
2018-07-27,0.5489,0.57,0.535,0.56,1283821
2018-07-30,0.57,0.68,0.56621,0.61908,3861162
2018-07-31,0.66,0.66,0.5802,0.607,1264156
2018-08-01,0.62,0.62,0.5829,0.584,706914
2018-08-02,0.6,0.6,0.58,0.58,861174
2018-08-03,0.58,0.5899,0.55078,0.567,791380
2018-08-06,0.56,0.595,0.56,0.5854,472692
2018-08-07,0.6,0.61,0.59,0.6,1071423
2018-08-08,0.6,0.6,0.568,0.57,596633
2018-08-09,0.57,0.5999,0.569,0.5768,303102
2018-08-10,0.599,0.599,0.5555,0.5619,519132
2018-08-13,0.562,0.58,0.54,0.5536,673469
2018-08-14,0.5506,0.554,0.52,0.5301,665896
2018-08-15,0.5237,0.5237,0.5,0.505,1321784
2018-08-16,0.5,0.5273,0.4985,0.4985,1438398
2018-08-17,0.5,0.506,0.49,0.499,686470
2018-08-20,0.5,0.514,0.5,0.514,406620
2018-08-21,0.507,0.52,0.5,0.5172,601337
2018-08-22,0.52,0.5658,0.52,0.5458,1007928
2018-08-23,0.55,0.55,0.5265,0.5349,336013
2018-08-24,0.54,0.5553,0.53,0.53961,524642
2018-08-27,0.54,0.551,0.535,0.549,489513
2018-08-28,0.54,0.575,0.54,0.566,774123
2018-08-29,0.57,0.591,0.57,0.5779,833149
2018-08-30,0.5628,0.59,0.5616,0.5889,500730
2018-08-31,0.5899,0.5915,0.5729,0.584,468350
2018-09-04,0.58,0.5899,0.575,0.585,507658
2018-09-05,0.58,0.5899,0.57,0.585,378705
2018-09-06,0.57,0.586,0.551,0.553,893965
2018-09-07,0.55,0.57,0.54,0.554,464861
2018-09-10,0.564,0.58,0.5402,0.5425,452108
2018-09-11,0.55,0.55,0.53,0.5322,326914
2018-09-12,0.54,0.549,0.52,0.5231,753770
2018-09-13,0.524,0.54,0.52,0.53,313779
2018-09-14,0.5399,0.54,0.52,0.528,452983
2018-09-17,0.52,0.5399,0.52,0.5358,466988
2018-09-18,0.54,0.545,0.5201,0.525,527797
2018-09-19,0.53,0.545,0.52,0.53,545437
2018-09-20,0.53,0.5476,0.5253,0.53,464353
2018-09-21,0.53,0.59,0.525,0.54,1151764
2018-09-24,0.55,0.5575,0.53,0.5484,449306
2018-09-25,0.54,0.559,0.5315,0.5452,542202
2018-09-26,0.5351,0.565,0.5351,0.5589,307733
2018-09-27,0.56,0.56,0.5351,0.5441,416461
2018-09-28,0.55,0.56,0.5464,0.56,536895
2018-10-01,0.558,0.561,0.54,0.555,835502
2018-10-02,0.5438,0.5627,0.54,0.559,607674
2018-10-03,0.5519,0.5695,0.5438,0.5581,491294
2018-10-04,0.56,0.57,0.546,0.5553,559392
2018-10-05,0.57,0.6,0.546,0.5529,2209041
2018-10-08,0.55,0.57,0.54332,0.5452,305509
2018-10-09,0.5475,0.55,0.54,0.55,265023
2018-10-10,0.5415,0.5499,0.51,0.5117,1256580
2018-10-11,0.52,0.542,0.5081,0.51,1357838
2018-10-12,0.51,0.53,0.51,0.5298,580277
2018-10-15,0.5298,0.549,0.5272,0.54748,494820
2018-10-16,0.54,0.565,0.5301,0.5425,623018
2018-10-17,0.54,0.5498,0.5215,0.52501,284639
2018-10-18,0.53,0.535,0.52,0.5275,325263
2018-10-19,0.535,0.535,0.511,0.52,483184
2018-10-22,0.539,0.5399,0.511,0.524,388335
2018-10-23,0.52,0.525,0.5,0.5072,685482
2018-10-24,0.5075,0.51,0.4951,0.4951,518071
2018-10-25,0.514,0.515,0.4658,0.4972,1264129
2018-10-26,0.5,0.518,0.47,0.473,685408
2018-10-29,0.5,0.5,0.47,0.47,368786
2018-10-30,0.47,0.485,0.43,0.463,725314
2018-10-31,0.46,0.49,0.45,0.4888,1080331
2018-11-01,0.49,0.49,0.465,0.485,780188
2018-11-02,0.48,0.49,0.4649,0.4872,517732
2018-11-05,0.48,0.53,0.48,0.51,809554
2018-11-06,0.5101,0.56,0.5101,0.5586,1304704
2018-11-07,0.61,0.8396,0.61,0.7139,11934283
2018-11-08,0.7349,0.7349,0.6385,0.66,2388638
2018-11-09,0.65,0.689,0.6001,0.66,1241876
2018-11-12,0.67,0.7241,0.64,0.6847,1645534
2018-11-13,0.6847,0.72,0.67,0.68,1150341
2018-11-14,0.6927,0.7,0.6453,0.6591,679868
2018-11-15,0.6662,0.695,0.65,0.6676,641832
2018-11-16,0.67,0.7125,0.67,0.68,1373245
2018-11-19,0.6971,0.72,0.67,0.6859,1296147
2018-11-20,0.7349,0.7953,0.7118,0.7611,3954960
2018-11-21,0.77,0.7969,0.74,0.7799,2119502
2018-11-23,0.7989,0.7989,0.721,0.7349,1116337
2018-11-26,0.7989,0.8,0.735,0.7646,1082424
2018-11-27,0.77,0.777,0.74,0.748,545659
2018-11-28,0.75,0.762,0.7405,0.75,464725
2018-11-29,0.765,0.765,0.74609,0.757,490127
2018-11-30,0.7589,0.77,0.75,0.76,666803
2018-12-03,0.78,0.78,0.7,0.716,1050956
2018-12-04,0.7,0.7276,0.66,0.7011,575145
2018-12-06,0.7017,0.7017,0.66,0.6825,888446
2018-12-07,0.6737,0.72,0.67,0.68,625835
2018-12-10,0.69,0.7,0.66,0.6689,696787
2018-12-11,0.67,0.675,0.62,0.64,1539456
2018-12-12,0.64,0.65,0.615,0.63,709310
2018-12-13,0.61,0.63,0.6,0.6017,953246
2018-12-14,0.6001,0.61,0.591,0.6061,298998
2018-12-17,0.6,0.61,0.57,0.5819,985451
2018-12-18,0.578,0.6088,0.5764,0.58,693491
2018-12-19,0.58,0.5973,0.5775,0.5849,480913
2018-12-20,0.586,0.5947,0.565,0.57,788318
2018-12-21,0.57,0.585,0.524,0.53,946194
2018-12-24,0.53,0.56,0.505,0.515,629377
2018-12-26,0.52,0.599,0.52,0.584,895498
2018-12-27,0.58,0.5939,0.56,0.5601,722265
2018-12-28,0.56,0.581,0.55478,0.5799,534585
2018-12-31,0.56,0.5798,0.5425,0.5692,945535
2019-01-02,0.59,0.6,0.5692,0.5924,875436
2019-01-03,0.61,0.615,0.59,0.594,770786
2019-01-04,0.601,0.7,0.5907,0.6601,1598240
2019-01-07,0.69,0.695,0.65,0.6794,1055737
2019-01-08,0.67,0.6717,0.655,0.665,760307
2019-01-09,0.665,0.6776,0.65,0.651,746691
2019-01-10,0.652,0.6586,0.64,0.645,344848
2019-01-11,0.64,0.6545,0.625,0.649,358707
2019-01-14,0.66,0.6777,0.64,0.655,449220
2019-01-15,0.65,0.7,0.6445,0.6973,874384
2019-01-16,0.69,0.73,0.679,0.692,1336647
2019-01-17,0.7057,0.73,0.691,0.73,805207
2019-01-18,0.74,0.74,0.71,0.72,848358
2019-01-22,0.695,0.7112,0.695,0.7111,454211
2019-01-23,0.72,0.72,0.7,0.7164,545525
2019-01-24,0.71,0.7199,0.7,0.705,366550
2019-01-25,0.705,0.72,0.7,0.7091,448932
2019-01-28,0.71,0.7496,0.705,0.7495,828988
2019-01-29,0.75,0.793,0.746,0.7526,897172
2019-01-30,0.7749,0.7767,0.74,0.77,1082160
2019-01-31,0.79,0.79,0.7653,0.78,624907
2019-02-01,0.78,0.8,0.761,0.7927,763733
2019-02-04,0.8,0.85,0.79,0.84,1592298
2019-02-05,0.86,0.9,0.85,0.89,2157493
2019-02-06,0.9,1.07,0.9,1.05,5113438
2019-02-07,1.12,1.12,0.9,1.02,5169765
2019-02-08,1.05,1.05,0.95,0.9563,1257545
2019-02-11,0.945,1.0499,0.92,1.0194,1414802
2019-02-12,1.04,1.04,0.95,0.96,1610600
2019-02-13,0.96,0.99,0.92,0.9615,1076281
2019-02-14,0.963,1,0.9451,0.9701,713713
2019-02-15,0.97,0.99,0.94,0.95,1010128
2019-02-19,0.96,0.96,0.88,0.8839,2233773
2019-02-20,0.89,1.05,0.8714,1,5883269
2019-02-21,1.07,1.07,0.9264,0.9271,3823672
2019-02-22,0.94,0.97,0.94,0.9583,849875
2019-02-25,0.98,0.9823,0.965,0.97,1029059
2019-02-26,0.99,1,0.975,1,831122
2019-02-27,1.02,1.02,0.98,0.98,874048
2019-02-28,1.02,1.02,0.92,0.92,1273352
2019-03-01,0.91,0.9421,0.89,0.9005,809303
2019-03-04,0.91,0.91,0.862,0.8872,1080720
2019-03-05,0.8989,0.92,0.85,0.8523,903976
2019-03-06,0.86,0.8773,0.79,0.8178,1720088
2019-03-07,0.8,0.8,0.75,0.761,1910185
2019-03-08,0.75,0.77,0.723,0.7625,1033288
2019-03-11,0.778,0.782,0.75,0.75,1178645
2019-03-12,0.78,0.78,0.7201,0.7419,1743287
2019-03-13,0.69,0.7299,0.6521,0.7128,4286120
2019-03-14,0.7,0.7014,0.66,0.6601,1938031
2019-03-15,0.675,0.675,0.64,0.6621,2164829
2019-03-18,0.67,0.6909,0.661,0.68,2051184
2019-03-19,0.69,0.6945,0.67,0.68,1127005
2019-03-20,0.69,0.6997,0.671,0.6838,610497
2019-03-21,0.69,0.69,0.66,0.6729,1152603
2019-03-22,0.67,0.67,0.64,0.6504,923362
2019-03-25,0.6505,0.678,0.6365,0.663,520206
2019-03-26,0.67,0.68,0.6527,0.6581,551343
2019-03-27,0.6641,0.67,0.6178,0.6255,1527662
2019-03-28,0.62,0.63,0.6027,0.6121,961749
2019-03-29,0.62,0.6467,0.598,0.602,830451
2019-04-01,0.61,0.6139,0.58,0.587,1077170
2019-04-02,0.59,0.6,0.58,0.591,745987
2019-04-03,0.59,0.65,0.59,0.6468,1201154
2019-04-04,0.65,0.66,0.62,0.6323,817645
2019-04-05,0.625,0.64,0.608,0.6255,416612
2019-04-08,0.645,0.645,0.609,0.614,572088
2019-04-09,0.63,0.63,0.59,0.5996,803357
2019-04-10,0.605,0.618,0.6,0.602,410156
2019-04-11,0.61,0.61,0.59,0.5951,778074
2019-04-12,0.6,0.6,0.59,0.5915,432467
2019-04-15,0.592,0.6,0.533,0.56,2115904
2019-04-16,0.56,0.5867,0.531,0.5851,1108814
2019-04-17,0.599,0.61,0.5801,0.5907,809751
2019-04-18,0.605,0.61,0.5503,0.5654,889725
2019-04-22,0.5654,0.5822,0.553,0.5639,618705
2019-04-23,0.57,0.57,0.53,0.555,1291871
2019-04-24,0.56,0.61,0.532,0.5477,894648
2019-04-25,0.55,0.55,0.53,0.5428,797131
2019-04-26,0.545,0.55,0.5251,0.5391,767025
2019-04-29,0.53,0.5329,0.52,0.5296,979745
2019-04-30,0.5302,0.5395,0.5205,0.539,564238
2019-05-01,0.54,0.541,0.52,0.5234,1189939
2019-05-02,0.52,0.53,0.495,0.5078,1138307
2019-05-03,0.5001,0.508,0.483,0.4855,1541106
2019-05-06,0.5,0.5,0.46,0.49,1055689
2019-05-07,0.5,0.5,0.47,0.4701,1009807
2019-05-08,0.47,0.4898,0.446,0.45,2134432
2019-05-09,0.46,0.46,0.4225,0.4225,1615926
2019-05-10,0.44,0.5,0.43,0.489,1557978
2019-05-13,0.5,0.5,0.455,0.4588,1108777
2019-05-14,0.483,0.483,0.457,0.4599,801739
2019-05-15,0.465,0.486,0.455,0.4577,1289017
2019-05-16,0.47,0.48,0.4592,0.4709,822795
2019-05-17,0.4875,0.5527,0.4677,0.54625,2702971
2019-05-20,0.5697,0.5697,0.51,0.5519,981323
2019-05-21,0.54,0.56,0.5,0.5182,1069264
2019-05-22,0.52,0.53404,0.5,0.5151,668932
2019-05-23,0.525,0.525,0.48,0.495,900018
2019-05-24,0.5,0.5065,0.4825,0.4947,615747
2019-05-28,0.4812,0.495,0.47,0.471,674550
2019-05-29,0.47,0.483,0.4535,0.465,911982
2019-05-30,0.461,0.468,0.447,0.45,872732
2019-05-31,0.45,0.4658,0.441,0.4422,1463249
2019-06-03,0.48,0.48,0.4444,0.4589,1030524
2019-06-04,0.4818,0.485,0.4525,0.4677,976966
2019-06-05,0.4774,0.49,0.465,0.48,610196
2019-06-06,0.4896,0.4896,0.47,0.48,479670
2019-06-07,0.4875,0.49,0.4648,0.4687,822422
2019-06-10,0.4764,0.4875,0.47,0.475,367043
2019-06-11,0.4875,0.4875,0.47,0.474,422874
2019-06-12,0.48,0.4995,0.4646,0.495,749943
2019-06-13,0.5,0.526,0.49,0.493,1598796
2019-06-14,0.5005,0.5167,0.4998,0.5,673427
2019-06-17,0.51,0.5275,0.5003,0.516,389863
2019-06-18,0.5129,0.5213,0.48,0.4992,1530067
2019-06-19,0.46,0.46,0.4101,0.4503,5047336
2019-06-20,0.4728,0.4799,0.4394,0.4503,3631760
2019-06-21,0.4585,0.475,0.444,0.4565,1895785
2019-06-24,0.48,0.48,0.45,0.4736,1929811
2019-06-25,0.4889,0.4889,0.47,0.4701,1603397
2019-06-26,0.4838,0.629,0.465,0.5957,11312171
2019-06-27,0.65,0.65,0.55,0.57,3504958
2019-06-28,0.59,0.6397,0.5701,0.602,3127379
2019-07-01,0.627,0.66,0.6,0.6306,2153945
2019-07-02,0.6305,0.633,0.5226,0.5712,3471393
2019-07-03,0.5651,0.5975,0.5515,0.5808,822700
2019-07-05,0.57,0.586,0.555,0.5581,759776
2019-07-08,0.58,0.58,0.5301,0.543,1044039
2019-07-09,0.552,0.552,0.5,0.5134,1707795
2019-07-10,0.5208,0.5299,0.5,0.5019,1023633
2019-07-11,0.5111,0.5199,0.486,0.4977,2326389
2019-07-12,0.485,0.4999,0.46,0.469939,2631218
2019-07-15,0.5,0.5,0.47,0.4784,1502920
2019-07-16,0.49,0.49,0.4689,0.4699,1052970
2019-07-17,0.4774,0.4774,0.459,0.4619,2035892
2019-07-18,0.5149,0.5155,0.457,0.5149,2056604
2019-07-19,0.51,0.5229,0.4901,0.5061,1864222
2019-07-22,0.5248,0.6,0.51,0.5973,4889296
2019-07-23,0.6,0.61,0.5501,0.5975,1852176
2019-07-24,0.6,0.627,0.5902,0.6064,1850567
2019-07-25,0.61,0.6193,0.56,0.5744,1287074
2019-07-26,0.58,0.6,0.565,0.58,1413746
2019-07-29,0.6,0.6,0.5448,0.5529,1232116
2019-07-30,0.5482,0.9175,0.5149,0.914,16193768
2019-07-31,0.898,0.898,0.75,0.8038,14807846
2019-08-01,0.8,0.85,0.75,0.8225,4337273
2019-08-02,0.82,0.8489,0.754,0.8027,3253151
2019-08-05,0.85,0.87,0.8048,0.8323,2547352
2019-08-06,0.8338,0.8392,0.81,0.828,1955441
2019-08-07,0.8503,0.9472,0.835,0.923,5630874
2019-08-08,0.95,0.95,0.84,0.8575,4468634
2019-08-09,0.781,0.83,0.7638,0.8001,6019588
2019-08-12,0.825,0.825,0.75,0.7533,3169888
2019-08-13,0.77,0.7975,0.69,0.6902,4077733
2019-08-14,0.71,0.73,0.67,0.673,4128788
2019-08-15,0.74,0.74,0.647,0.6678,2673757
2019-08-16,0.6879,0.7149,0.65,0.6908,1721230
2019-08-19,0.7018,0.7257,0.67,0.7062,2129469
2019-08-20,0.72,0.749,0.685,0.7293,2971530
2019-08-21,0.73,0.73,0.6895,0.6904,2007244
2019-08-22,0.7102,0.7188,0.655,0.661,1643574
2019-08-23,0.661,0.67636,0.63,0.631,4287591
2019-08-26,0.653,0.6548,0.6,0.61531,2225641
2019-08-27,0.622,0.6285,0.5785,0.5993,2805249
2019-08-28,0.5615,0.68,0.56,0.6635,3498080
2019-08-29,0.694,0.694,0.6235,0.65,1873896
2019-08-30,0.65,0.6645,0.6235,0.6518,968455
2019-09-03,0.66,0.67,0.6325,0.65,1603937
2019-09-04,0.65,0.719,0.64,0.7,5313983
2019-09-05,0.688,0.69,0.63,0.6369,2509367
2019-09-06,0.647,0.6668,0.63,0.64513,1175629
2019-09-09,0.65,0.65,0.6,0.6199,2162541
2019-09-10,0.62,0.6399,0.611,0.63,1263427
2019-09-11,0.64,0.6427,0.6191,0.629,874290
2019-09-12,0.633,0.6388,0.6115,0.6189,1130248
2019-09-13,0.62,0.6402,0.6116,0.62,1189999
2019-09-16,0.635,0.6399,0.62,0.63,933882
2019-09-17,0.65,0.65,0.62,0.63,996770
2019-09-18,0.6245,0.63,0.615,0.62,1079311
2019-09-19,0.62,0.66,0.615,0.635,930917
2019-09-20,0.64,0.65,0.6205,0.6459,820465
2019-09-23,0.6575,0.66765,0.645,0.665,1215088
2019-09-24,0.6619,0.6655,0.63,0.6349,637841
2019-09-25,0.63,0.6575,0.625,0.6278,560695
2019-09-26,0.625,0.639,0.62,0.6241,728124
2019-09-27,0.62,0.63,0.601,0.61,1378491
2019-09-30,0.601,0.61,0.57,0.5875,2212507
2019-10-01,0.5949,0.5979,0.565,0.5672,965185
2019-10-02,0.58,0.5949,0.5623,0.5629,937430
2019-10-03,0.589,0.589,0.5536,0.5606,954568
2019-10-04,0.565,0.5919,0.56,0.5919,666364
2019-10-07,0.591,0.6,0.556,0.5587,862080
2019-10-08,0.5845,0.5845,0.5141,0.535,2066781
2019-10-09,0.5384,0.54,0.51416,0.53,796408
2019-10-10,0.52,0.5277,0.51,0.5152,814395
2019-10-11,0.5128,0.53,0.5002,0.5299,898388
2019-10-14,0.51,0.5299,0.51,0.5223,543296
2019-10-15,0.5278,0.5278,0.5011,0.51,771227
2019-10-16,0.515,0.53,0.505,0.522,922633
2019-10-17,0.522,0.5687,0.5091,0.564,1395524
2019-10-18,0.5654,0.58,0.55,0.5673,900800
2019-10-21,0.57,0.57,0.54,0.5498,515622
2019-10-22,0.55,0.565,0.54,0.561,1759790
2019-10-23,0.56,0.56,0.5465,0.559,645837
2019-10-24,0.5693,0.5693,0.5336,0.55,738382
2019-10-25,0.5472,0.58079,0.5405,0.5731,1469683
2019-10-28,0.59,0.59,0.55,0.5737,1101822
2019-10-29,0.5747,0.5747,0.55,0.5696,700375
2019-10-30,0.565,0.599,0.5516,0.59,2362906
2019-10-31,0.595,0.6,0.5625,0.5703,1507113
2019-11-01,0.569,0.592,0.569,0.58,1522279
2019-11-04,0.5825,0.635,0.58,0.6308,2309362
2019-11-05,0.63,0.655,0.601,0.6282,1319077
2019-11-06,0.65,0.65,0.6139,0.6302,987768
2019-11-07,0.625,0.6449,0.523,0.5688,2491394
2019-11-08,0.57,0.59,0.561,0.578,1023692
2019-11-11,0.57,0.5889,0.565,0.57728,694306
2019-11-12,0.5705,0.5821,0.5561,0.57,553970
2019-11-13,0.5851,0.5851,0.5602,0.5737,408543
2019-11-14,0.58,0.5836,0.5502,0.55627,514224
2019-11-15,0.56,0.57,0.5501,0.5637,691855
2019-11-18,0.55,0.56,0.54,0.55,672956
2019-11-19,0.544,0.55,0.525,0.52975,1093481
2019-11-20,0.5357,0.5417,0.513,0.5319,1137499
2019-11-21,0.535,0.5385,0.52,0.52,588435
2019-11-22,0.52,0.5361,0.52,0.53,671214
2019-11-25,0.521,0.5324,0.516,0.523,1117228
2019-11-26,0.5247,0.5324,0.5201,0.5224,800384
2019-11-27,0.525,0.5299,0.52,0.5261,486409
2019-11-29,0.525,0.5521,0.525,0.5521,899192
2019-12-02,0.5569,0.5569,0.5201,0.527,1044622
2019-12-03,0.528,0.53345,0.52,0.525,723590
2019-12-04,0.5174,0.539,0.5174,0.5258,781383
2019-12-05,0.536,0.536,0.5225,0.5267,598575
2019-12-06,0.53,0.5312,0.514,0.52,790632
2019-12-09,0.52,0.5288,0.5025,0.50415,1332303
2019-12-10,0.5189,0.5189,0.49,0.5058,1194433
2019-12-11,0.5058,0.5125,0.495,0.51,829209
2019-12-12,0.5057,0.5175,0.5,0.5105,815975
2019-12-13,0.42,0.43,0.38,0.38,14899808
2019-12-16,0.417,0.417,0.3886,0.3987,5644175
2019-12-17,0.4051,0.415,0.3943,0.4078,3376905
2019-12-18,0.4011,0.41,0.389,0.399,3893958
2019-12-19,0.4017,0.404,0.39,0.3928,1908647
2019-12-20,0.3902,0.4,0.39,0.3995,1988911
2019-12-23,0.4,0.4002,0.38,0.3898,3251125
2019-12-24,0.381,0.4068,0.381,0.4021,1816684
2019-12-26,0.4,0.4295,0.395,0.41985,2733246
2019-12-27,0.41,0.43,0.409,0.4096,2141365
2019-12-30,0.412,0.414175,0.4,0.4093,2580047
2019-12-31,0.415,0.4323,0.4052,0.428,3060652
2020-01-02,0.431,0.48,0.4282,0.465,3596977
2020-01-03,0.488,0.488,0.444,0.46,1930873
2020-01-06,0.4647,0.47,0.4495,0.4577,2002867
2020-01-07,0.455,0.455,0.43,0.4306,1962564
2020-01-08,0.4212,0.43,0.409,0.415,2773167
2020-01-09,0.417,0.4189,0.4001,0.404,2477697
2020-01-10,0.404,0.418,0.4,0.4172,1338515
2020-01-13,0.41,0.4152,0.4,0.4083,1474617
2020-01-14,0.41,0.4143,0.402,0.405,1115932
2020-01-15,0.41,0.4145,0.4042,0.406,1087919
2020-01-16,0.425,0.425,0.4052,0.41,1048275
2020-01-17,0.4115,0.4154,0.408,0.4154,1008661
2020-01-21,0.415,0.416,0.41,0.412,1178348
2020-01-22,0.415,0.415,0.405,0.4127,812059
2020-01-23,0.415,0.4649,0.409,0.4528,4033168
2020-01-24,0.458,0.458,0.432,0.45,1665573
2020-01-27,0.458,0.458,0.44,0.4486,1478563
2020-01-28,0.455,0.455,0.43,0.4441,928186
2020-01-29,0.44,0.45,0.435,0.449,585722
2020-01-30,0.45,0.4501,0.4352,0.44,902869
2020-01-31,0.4505,0.4505,0.426,0.4298,1057715
2020-02-03,0.43,0.4336,0.421,0.42845,771087
2020-02-04,0.4291,0.431,0.424,0.4281,590218
2020-02-05,0.43,0.437,0.4261,0.43,464117
2020-02-06,0.44,0.44,0.4236,0.4338,540542
2020-02-07,0.4302,0.4408,0.4251,0.438,701239
2020-02-10,0.4327,0.481,0.426,0.469,5669232
2020-02-11,0.48,0.4815,0.45,0.4657,1486358
2020-02-12,0.498,0.534,0.482,0.521,5882279
2020-02-13,0.55,0.66,0.525,0.654,11919644
2020-02-14,0.68,0.709,0.55,0.5751,10129949
2020-02-18,0.62,0.6572,0.6,0.643,4340540
2020-02-19,0.64,0.67,0.62,0.6473,2907440
2020-02-20,0.638,0.6549,0.6026,0.6146,2445343
2020-02-21,0.62,0.6544,0.619,0.645,2578250
2020-02-24,0.66,0.709,0.6251,0.64,5591562
2020-02-25,0.635,0.646,0.575,0.5898,3624660
2020-02-26,0.6,0.615,0.571,0.5779,1761926
2020-02-27,0.565,0.572,0.53,0.565,4734200
2020-02-28,0.51,0.5398,0.4534,0.5398,5216609
2020-03-02,0.54,0.62075,0.53,0.583,5184949
2020-03-03,0.603,0.62,0.56,0.588,4629796
2020-03-04,0.6,0.6,0.56,0.5876,2035436
2020-03-05,0.59,0.59,0.5728,0.5751,1541293
2020-03-06,0.57,0.575,0.5284,0.546,2731425
2020-03-09,0.5251,0.53,0.4611,0.48,3708528
2020-03-10,0.5,0.51,0.46,0.49,2434795
2020-03-11,0.484,0.484,0.4201,0.434,4384589
2020-03-12,0.404,0.4387,0.358,0.4114,5060891
2020-03-13,0.41,0.4337,0.3901,0.433,2717964
2020-03-16,0.3772,0.42,0.36,0.3965,2672863
2020-03-17,0.44,0.44,0.386,0.4014,2307450
2020-03-18,0.4,0.4033,0.35,0.3638,4047725
2020-03-19,0.38,0.38,0.36,0.3722,2520098
2020-03-20,0.38,0.387842,0.352,0.3596,3341141
2020-03-23,0.3575,0.3763,0.351,0.3634,2181485
2020-03-24,0.395,0.415,0.38,0.41,2576245
2020-03-25,0.39,0.43,0.3801,0.4102,2767996
2020-03-26,0.419,0.43,0.3955,0.43,2340532
2020-03-27,0.4214,0.428,0.3931,0.41,1518944
2020-03-30,0.3977,0.41,0.39,0.4015,1329330
2020-03-31,0.3962,0.402,0.385,0.385,1166290
2020-04-01,0.3966,0.3985,0.384,0.385,1083319
2020-04-02,0.4025,0.4049,0.386,0.3957,1154096
2020-04-03,0.405,0.405,0.3845,0.39,971883
2020-04-06,0.405,0.41,0.3887,0.4,1734232
2020-04-07,0.402,0.4244,0.4,0.4008,1303966
2020-04-08,0.4036,0.4749,0.402,0.465,2440610
2020-04-09,0.49,0.52,0.47,0.5042,4272191
2020-04-13,0.52,0.5777,0.4774,0.569,3491368
2020-04-14,0.58,0.6348,0.51,0.5344,5643416
2020-04-15,0.52,0.535,0.49,0.5201,1789587
2020-04-16,0.55,0.55,0.5,0.53,1005812
2020-04-17,0.5235,0.542,0.5061,0.5199,954424
2020-04-20,0.5725,0.6,0.528,0.555,4471995
2020-04-21,0.58,0.58,0.52,0.5367,2400067
2020-04-22,0.57,0.6155,0.55,0.5831,3677223
2020-04-23,0.605,0.628,0.5722,0.576,3698999
2020-04-24,0.62,0.62,0.5723,0.597,2634509
2020-04-27,0.629,0.629,0.5951,0.6087,2716243
2020-04-28,0.61,0.6111,0.5862,0.6042,2223453
2020-04-29,0.55,0.6142,0.55,0.5935,6353363
2020-04-30,0.5945,0.6088,0.5625,0.5764,2866106
2020-05-01,0.565,0.5764,0.56,0.569,1451848
2020-05-04,0.57,0.595,0.569,0.595,1563270
2020-05-05,0.6,0.666,0.5923,0.663,5555112
2020-05-06,0.663,0.75,0.64,0.707,5237276
2020-05-07,0.73,0.9,0.7251,0.84,13776825
2020-05-08,0.88,0.95,0.8,0.83,12214306
2020-05-11,0.8174,0.87,0.781,0.809,4552776
2020-05-12,0.809,0.8149,0.7354,0.779,5094214
2020-05-13,0.779,0.7898,0.722,0.749,3783625
2020-05-14,0.7985,0.8229,0.7303,0.776,4172310
2020-05-15,0.782,0.89,0.782,0.8794,5714420
2020-05-18,0.95,0.99,0.9,0.9401,6431459
2020-05-19,0.9705,0.99,0.881,0.919,5154759
2020-05-20,0.92,0.9399,0.88,0.907,3811291
2020-05-21,0.91,0.91,0.88,0.8968,2020464
2020-05-22,0.91,0.94,0.88,0.9191,3005918
2020-05-26,0.945,0.95,0.9042,0.95,4323474
2020-05-27,0.96,0.96,0.8951,0.9264,2744737
2020-05-28,0.94,1.18,0.92,1.15,11941910
2020-05-29,1.38,1.5,1.2,1.3,22275488
2020-06-01,1.34,1.37,1.2,1.3,7826230
2020-06-02,1.26,1.26,1.18,1.2,7000532
2020-06-03,1.18,1.21,1.11,1.16,6360107
2020-06-04,1.15,1.3,1.13,1.3,6260565
2020-06-05,1.27,1.28,1.175,1.24,4852304
2020-06-08,1.23,1.295,1.2,1.26,3755696
2020-06-09,1.28,1.44,1.2442,1.37,8302177
2020-06-10,1.44,1.48,1.3,1.39,6134840
2020-06-11,1.4,1.42,1.3,1.33,5685110
2020-06-12,1.36,1.39,1.3,1.34,3886445
2020-06-15,1.31,1.48,1.26,1.47,6995831
2020-06-16,1.49,1.49,1.385,1.41,5411718
2020-06-17,1.42,1.47,1.4,1.46,3279363
2020-06-18,1.47,1.47,1.41,1.43,2700110
2020-06-19,1.42,1.48,1.42,1.47,3534935
2020-06-22,1.48,1.53,1.45,1.49,5272201
2020-06-23,1.49,1.49,1.42,1.47,3528185
2020-06-24,1.46,1.49,1.42,1.48,2710412
2020-06-25,1.48,1.49,1.42,1.45,2653931
2020-06-26,1.44,1.48,1.34,1.46,5020383
2020-06-29,1.46,1.465,1.41,1.43,2228804
2020-06-30,1.43,1.46,1.4,1.43,3109350
2020-07-01,1.47,1.48,1.41,1.46,2625825
2020-07-02,1.45,1.46,1.43,1.45,2292791
2020-07-06,1.45,1.73,1.45,1.67,10330202
2020-07-07,1.73,1.91,1.69,1.76,13274596
2020-07-08,1.78,1.85,1.71,1.77,5205403
2020-07-09,1.79,1.8,1.71,1.74,5268199
2020-07-10,1.54,1.59,1.35,1.5,15958295
2020-07-13,1.54,1.59,1.49,1.5,6904531
2020-07-14,1.55,1.55,1.37,1.42,9588437
2020-07-15,1.45,1.49,1.41,1.42,10511609
2020-07-16,1.5,1.54,1.45,1.5,5758361
2020-07-17,1.54,1.7,1.53,1.69,13524592
2020-07-20,1.88,1.96,1.79,1.96,19524871
2020-07-21,2.12,2.42,2.03,2.2,47005741
2020-07-22,2.47,2.49,2.23,2.34,32101483
2020-07-23,2.26,2.34,2.1,2.23,30703487
2020-07-24,2.34,2.38,1.86,1.94,58038645
2020-07-27,1.85,1.94,1.58,1.72,36550784
2020-07-28,1.53,1.7,1.5,1.51,27693811
2020-07-29,1.61,1.81,1.53,1.76,19494371
2020-07-30,1.68,1.735,1.56,1.59,12520678
2020-07-31,1.63,1.69,1.58,1.62,6423614
2020-08-03,1.56,1.6,1.52,1.57,6458980
2020-08-04,1.6,1.68,1.55,1.65,7885868
2020-08-05,1.56,1.64,1.4,1.43,23963588
2020-08-06,1.49,1.58,1.45,1.54,11477698
2020-08-07,1.57,1.58,1.48,1.57,8165846
2020-08-10,1.52,1.56,1.48,1.53,11528139
2020-08-11,1.47,1.52,1.44,1.48,10206507
2020-08-12,1.44,1.53,1.42,1.5,8862360
2020-08-13,1.49,1.54,1.47,1.52,4813395
2020-08-14,1.5,1.52,1.47,1.51,6264963
2020-08-17,1.5,1.75,1.49,1.75,15530719
2020-08-18,1.75,1.76,1.52,1.54,10290906
2020-08-19,1.62,1.64,1.53,1.54,5591667
2020-08-20,1.53,1.6,1.52,1.55,4977071
2020-08-21,1.52,1.546,1.445,1.45,8261039
2020-08-24,0.66,1,0.64,0.896,60582612
2020-08-25,0.782,0.85,0.5811,0.61,54522404
2020-08-26,0.62,0.969,0.6012,0.8827,151830175
2020-08-27,1.05,1.1,0.9,0.938,61079860
2020-08-28,0.95,0.953999,0.871,0.9106,16931427
2020-08-31,0.96,1.09,0.92,1.05,30538553
2020-09-01,1.03,1.22,1.03,1.14,34405292
2020-09-02,1.15,1.18,1.03,1.07,16639549
2020-09-03,1.04,1.06,0.96,0.9817,13489399
2020-09-04,1,1.03,0.9,1.03,10912696
2020-09-08,0.966,1.01,0.9319,0.9854,10914379
2020-09-09,1.01,1.17,1,1.06,22055988
2020-09-10,1.09,1.125,1.02,1.04,13453043
2020-09-11,1.05,1.07,1,1.01,5888804
2020-09-14,0.9949,1.05,0.98,1.02,6417064
2020-09-15,1.02,1.04,0.98,0.995,6786905
2020-09-16,0.9862,0.9988,0.955,0.9561,6072149
2020-09-17,1.21,1.22,1.08,1.14,46094774
2020-09-18,1.13,1.16,1.05,1.11,12749596
2020-09-21,1.07,1.15,1.02,1.11,8334116
2020-09-22,1.08,1.14,1.07,1.11,5044218
2020-09-23,1.07,1.09,0.99,1.01,13993034
2020-09-24,0.93,1.04,0.911,1.02,10254799
2020-09-25,0.98,1.02,0.9611,1.01,5975622
2020-09-28,1,1.03,0.97,1.01,7093782
2020-09-29,0.983,1.01,0.9747,0.9982,4281458
2020-09-30,0.985,0.9999,0.9728,0.9804,4096381
2020-10-01,1.11,1.11,1.02,1.05,18538367
2020-10-02,1,1.07,1,1.05,7764133
2020-10-05,1.05,1.26,1.05,1.19,25455206
2020-10-06,1.23,1.24,1.1,1.12,15800069
2020-10-07,1.15,1.17,1.12,1.15,9508353
2020-10-08,1.17,1.2,1.14,1.15,5549096
2020-10-09,1.17,1.19,1.15,1.18,5707053
2020-10-12,1.19,1.24,1.171,1.19,8413611
2020-10-13,1.21,1.22,1.12,1.19,5490479
2020-10-14,1.17,1.18,1.14,1.14,4784176
2020-10-15,1.12,1.13,1.04,1.09,7115111
2020-10-16,1.1,1.1,1.03,1.05,8008878
2020-10-19,1.01,1.08,1,1.01,8685783
2020-10-20,1.01,1.035,1,1.02,4675453
2020-10-21,1.01,1.06,1,1.01,4700837
2020-10-22,1,1.02,0.9956,1.01,4388983
2020-10-23,1.02,1.04,1,1.03,5077380
2020-10-26,1.03,1.035,0.9805,1.01,5714343
2020-10-27,1.01,1.01,0.9642,0.9788,4462727
2020-10-28,0.91,0.929199,0.8206,0.896,9928960
2020-10-29,0.8937,0.9642,0.8705,0.945,4514370
2020-10-30,0.9271,0.939799,0.87,0.8865,4389583
2020-11-02,0.9026,0.9071,0.87,0.894,4353480
2020-11-03,0.91,0.9568,0.8991,0.9187,5544444
2020-11-04,0.8865,0.89,0.7111,0.765,24138032
2020-11-05,0.7627,0.82,0.7627,0.81,9593311
2020-11-06,0.8075,0.8079,0.7501,0.7703,8553850
2020-11-09,0.73,0.794,0.73,0.7676,9934553
2020-11-10,0.77,0.805,0.764,0.7987,5667690
2020-11-11,0.794,0.8195,0.7878,0.8195,3172617
2020-11-12,0.82,0.945,0.8001,0.9267,11150376
2020-11-13,0.9,0.97,0.8413,0.8709,9451651
2020-11-16,0.87,0.9367,0.85,0.9,7773958
2020-11-17,0.8947,0.9,0.873,0.893268,5143500
2020-11-18,0.9,0.9125,0.8401,0.8427,7877477
2020-11-19,0.86,0.8749,0.8427,0.8713,4592220
2020-11-20,0.8736,0.9185,0.86,0.88,4830722
2020-11-23,0.8794,0.9092,0.84,0.847,7205915
2020-11-24,0.835,0.8436,0.7951,0.8025,9571086
2020-11-25,0.81,0.871,0.35,0.4004,203849597
2020-11-27,0.37,0.395,0.353,0.3773,58026575
2020-11-30,0.366,0.385,0.355,0.3694,43036088
2020-12-01,0.3689,0.37,0.35,0.3566,26881123
2020-12-02,0.355,0.356,0.323,0.3388,24476029
2020-12-03,0.3577,0.381,0.35,0.362,37243288
2020-12-04,0.37,0.4,0.3659,0.3781,33280161
2020-12-07,0.3675,0.385,0.3651,0.3795,12434864
2020-12-08,0.3724,0.3724,0.345,0.3537,19809921
2020-12-09,0.35,0.3537,0.3304,0.3348,16797964
2020-12-10,0.3348,0.3449,0.3302,0.336,8792869
2020-12-11,0.34,0.3489,0.331,0.335,9904086
2020-12-14,0.336,0.3389,0.323,0.3291,9188376
2020-12-15,0.325,0.327,0.3106,0.3135,13161442
2020-12-16,0.315,0.319,0.306,0.3146,8990658
2020-12-17,0.3215,0.3469,0.3161,0.342,19271910
2020-12-18,0.3365,0.355,0.33,0.3322,11597734
2020-12-21,0.3293,0.334,0.319,0.33,8761603
2020-12-22,0.3251,0.33,0.32,0.3276,7091376
2020-12-23,0.3267,0.343,0.3176,0.3371,13056752
2020-12-24,0.3382,0.343,0.3262,0.3355,4991090
2020-12-28,0.34,0.352,0.325,0.3261,9747117
2020-12-29,0.3299,0.3321,0.32,0.3212,7484852
2020-12-30,0.3237,0.33,0.3222,0.3295,7541945
2020-12-31,0.3295,0.3344,0.32,0.322,10442469
2021-01-04,0.3254,0.3589,0.3224,0.352,22430893
2021-01-05,0.385,0.485,0.37,0.4132,85826784
2021-01-06,0.4,0.4089,0.3692,0.374,25627441
2021-01-07,0.382,0.3906,0.365,0.3828,16126378
2021-01-08,0.38,0.381,0.3631,0.3698,12221825
2021-01-11,0.399,0.4379,0.3922,0.4377,33271575
2021-01-12,0.4172,0.4975,0.407,0.4831,87392160
2021-01-13,0.667,0.69,0.55,0.595,130814098
2021-01-14,0.537,0.575,0.52,0.5553,37301143
2021-01-15,0.56,0.566599,0.5086,0.521,19012702
2021-01-19,0.5252,0.5292,0.49,0.5131,22201607
2021-01-20,0.5099,0.529,0.49,0.5,15169916
2021-01-21,0.535,0.54,0.5021,0.5163,31454926
2021-01-22,0.5408,0.5584,0.5125,0.5275,26178687
2021-01-25,0.5263,0.53,0.4587,0.5,23949405
2021-01-26,0.4909,0.493,0.48,0.4801,13496107
2021-01-27,0.435,0.5683,0.42,0.53,70661495
2021-01-28,0.6238,0.7267,0.5378,0.6026,123418325
2021-01-29,0.6295,0.6869,0.5605,0.573,79220362
2021-02-01,0.6271,0.84,0.58,0.7456,270920079
2021-02-02,0.6385,0.6868,0.6023,0.62,61700234
2021-02-03,0.6259,0.6469,0.6,0.6171,34557024
2021-02-04,0.6259,0.6259,0.604,0.6124,25280855
2021-02-05,0.621,0.67,0.62,0.64,40619039
2021-02-08,0.6441,0.6845,0.6258,0.67,43931268
2021-02-09,0.7169,0.7663,0.7,0.7597,75457609
2021-02-10,0.909,0.98,0.78,0.9401,194872300
2021-02-11,1.1,1.15,0.92,1,150136742
2021-02-12,0.88,0.9305,0.85,0.899,67319505
2021-02-16,0.943,0.9868,0.9,0.9217,58645417
2021-02-17,0.898,0.9072,0.8502,0.86,37222898
2021-02-18,0.8485,0.8547,0.7301,0.7813,48649508
2021-02-19,0.85,0.89,0.81,0.8114,49918003
2021-02-22,0.805,0.888,0.805,0.8161,32834345
2021-02-23,0.7616,0.78,0.6541,0.7241,36944380
2021-02-24,0.75,0.789514,0.74,0.7577,25127281
2021-02-25,0.7572,0.7647,0.69,0.7,23188792
2021-02-26,0.8785,0.9339,0.741,0.7908,153424434
2021-03-01,0.8203,0.847,0.785,0.79,32268787
2021-03-02,0.7855,0.7974,0.7413,0.7413,22978899
2021-03-03,0.734,0.75,0.701601,0.7187,17771037
2021-03-04,0.684,0.7054,0.6023,0.6295,29068442
2021-03-05,0.6484,0.6658,0.5807,0.6631,26635460
2021-03-08,0.6764,0.6884,0.625,0.6519,16030183
2021-03-09,0.66,0.7263,0.6518,0.72,23039810
2021-03-10,0.7172,0.7376,0.67,0.689899,18214648
2021-03-11,0.709,0.724,0.6936,0.7235,12192844
2021-03-12,0.711,0.7697,0.7048,0.7391,18805301
2021-03-15,0.7641,0.785,0.75,0.7677,18989821
2021-03-16,0.78,0.7848,0.7146,0.733,16249818
2021-03-17,0.7139,0.76,0.705,0.752,9626233
2021-03-18,0.7381,0.7444,0.71,0.725,8339665
2021-03-19,0.722,0.728,0.7,0.7278,9578535
2021-03-22,0.7399,0.74,0.700501,0.7037,9202441
2021-03-23,0.6991,0.7,0.6513,0.66,10424325
2021-03-24,0.667,0.669,0.62,0.6299,10889311
2021-03-25,0.6018,0.6325,0.58,0.6325,14834669
2021-03-26,0.6272,0.662,0.6012,0.62,9930112
2021-03-29,0.6192,0.6192,0.591,0.6,8554548
2021-03-30,0.6049,0.6462,0.5801,0.6462,12188748
2021-03-31,0.639,0.641,0.615101,0.634,6707361
2021-04-01,0.6387,0.664,0.621,0.6516,9383212
2021-04-05,0.65,0.6519,0.6211,0.63,6733586
2021-04-06,0.6239,0.7048,0.622,0.6702,15722602
2021-04-07,0.6724,0.6728,0.62,0.631,8752363
2021-04-08,0.626,0.63,0.6106,0.6292,5232699
2021-04-09,0.6281,0.6299,0.6121,0.6276,4405234
2021-04-12,0.634,0.636,0.599,0.601,8732443
2021-04-13,0.601,0.6177,0.59,0.6,6821440
2021-04-14,0.599,0.619,0.5975,0.6095,6153825
2021-04-15,0.607,0.6149,0.58,0.5805,7707500
2021-04-16,0.5503,0.555,0.5169,0.539,14823941
2021-04-19,0.545,0.5996,0.5403,0.5992,10617126
2021-04-20,0.58,0.591,0.54,0.5441,6914507
2021-04-21,0.5413,0.574999,0.5306,0.5678,5190033
2021-04-22,0.5732,0.5785,0.5511,0.5633,4562221
2021-04-23,0.5697,0.5747,0.5537,0.5747,4688112
2021-04-26,0.585,0.606,0.5751,0.6023,7742033
2021-04-27,0.6069,0.6148,0.5923,0.598,5695750
2021-04-28,0.6,0.6198,0.595,0.611,5350747
2021-04-29,0.6109,0.6269,0.5801,0.5932,7419645
2021-04-30,0.5896,0.61,0.582,0.59,9179503
2021-05-03,0.588,0.608,0.57,0.589,7779635
2021-05-04,0.5706,0.5788,0.55,0.5675,6500938
2021-05-05,0.57,0.5872,0.555,0.58,4233056
2021-05-06,0.58,0.59,0.554,0.555,5044083
2021-05-07,0.55,0.57,0.545,0.5698,5424449
2021-05-10,0.5698,0.58,0.552,0.5594,5068293
2021-05-11,0.535,0.559,0.53,0.5427,4946170
2021-05-12,0.5135,0.5347,0.5075,0.5168,6437704
2021-05-13,0.52,0.5289,0.4906,0.5,6101974
2021-05-14,0.5013,0.5394,0.5,0.5325,4984902
2021-05-17,0.53,0.5753,0.52,0.5618,6279857
2021-05-18,0.5708,0.61,0.5638,0.5999,7122581
2021-05-19,0.59,0.5932,0.568,0.5799,5927009
2021-05-20,0.58,0.5899,0.5651,0.5723,2784103
2021-05-21,0.5723,0.5744,0.5555,0.5657,3947281
2021-05-24,0.56,0.56,0.5402,0.5484,3842920
2021-05-25,0.548,0.5589,0.541,0.545,2627119
2021-05-26,0.5498,0.555,0.54,0.5453,4799829
2021-05-27,0.555,0.58,0.5501,0.5694,5138904
2021-05-28,0.566,0.5722,0.551,0.5628,5524736
2021-06-01,0.57,0.59,0.56,0.5697,5964440
2021-06-02,0.56,0.5728,0.5546,0.5647,9455109
2021-06-03,0.563,0.6045,0.553,0.5735,16488026
2021-06-04,0.5781,0.5893,0.564,0.5778,6395207
2021-06-07,0.5778,0.5811,0.5649,0.5746,5949188
2021-06-08,0.5768,0.5768,0.5607,0.5626,5883255
2021-06-09,0.5627,0.5885,0.5618,0.572,8763275
2021-06-10,0.575,0.575,0.56,0.5662,4294430
2021-06-11,0.5634,0.5662,0.5503,0.56,4205316
2021-06-14,0.56,0.5605,0.55,0.5513,4558807
2021-06-15,0.5525,0.5525,0.533,0.5353,4687154
2021-06-16,0.5396,0.5398,0.516,0.5286,4356891
2021-06-17,0.528,0.5319,0.5088,0.5178,5331120
2021-06-18,0.5126,0.5298,0.51,0.5117,3895828
2021-06-21,0.511,0.5181,0.5,0.5012,7518157
2021-06-22,0.5053,0.5067,0.4711,0.493,9322745
2021-06-23,0.4954,0.5094,0.4952,0.502,4357756
2021-06-24,0.505,0.5089,0.498,0.5072,4878037
2021-06-25,0.513,0.5277,0.509,0.5224,5231219
2021-06-28,0.531,0.5349,0.5086,0.5102,5160334
2021-06-29,0.5102,0.5153,0.5013,0.5027,3461524
2021-06-30,0.51,0.51,0.4802,0.492,6275528
2021-07-01,0.498,0.5139,0.491,0.5022,5248702
2021-07-02,0.499,0.5074,0.4925,0.4986,3975016
2021-07-06,0.5,0.5035,0.481,0.489,5860600
2021-07-07,0.4902,0.4902,0.4566,0.4699,6123400
2021-07-08,0.4568,0.4635,0.4478,0.46,4267907
2021-07-09,0.465,0.4696,0.46,0.4689,3435156
2021-07-12,0.4694,0.47,0.45,0.4522,3429820
2021-07-13,0.45,0.4548,0.4321,0.4355,4928766
2021-07-14,0.4395,0.4395,0.416,0.4231,4589919
2021-07-15,0.422,0.4289,0.4075,0.416,4323108
2021-07-16,0.4179,0.4324,0.408,0.4259,3405416
2021-07-19,0.41,0.41,0.3892,0.3979,7082562
2021-07-20,0.3979,0.44,0.3911,0.4331,7199112
2021-07-21,0.43,0.4445,0.422,0.443,4090085
2021-07-22,0.448,0.47,0.4315,0.4467,5156100
2021-07-23,0.4467,0.4467,0.4103,0.422,3539506
2021-07-26,0.427,0.4344,0.418,0.4243,3285733
2021-07-27,0.42,0.426,0.405,0.415,2104046
2021-07-28,0.418,0.4324,0.41795,0.43,1984841
2021-07-29,0.4386,0.4443,0.4313,0.439,3069453
2021-07-30,0.4381,0.4399,0.4324,0.4324,1533389
2021-08-02,0.44,0.4438,0.4325,0.4396,1966485
2021-08-03,0.4396,0.4396,0.4128,0.4291,3360411
2021-08-04,0.425,0.4375,0.4131,0.4165,2555426
2021-08-05,0.42,0.429,0.4166,0.429,2482012
2021-08-06,0.4255,0.4255,0.4038,0.4131,3011320
2021-08-09,0.413,0.415,0.4008,0.4106,3560201
2021-08-10,0.416,0.4165,0.406,0.4087,2303258
2021-08-11,0.4095,0.4116,0.4,0.4098,2403403
2021-08-12,0.4076,0.4149,0.395,0.4106,2768015
2021-08-13,0.4086,0.4098,0.4,0.4013,2120595
2021-08-16,0.402,0.406,0.38,0.386,4544157
2021-08-17,0.387,0.39,0.373,0.3814,3035705
2021-08-18,0.385,0.3895,0.3781,0.3851,3441789
2021-08-19,0.3881,0.3881,0.37,0.3729,4036496
2021-08-20,0.378,0.39,0.3731,0.39,2773543
2021-08-23,0.39,0.3981,0.3811,0.39,5186421
2021-08-24,0.3825,0.4148,0.3825,0.4045,3914886
2021-08-25,0.409,0.4224,0.396,0.4103,3651816
2021-08-26,0.4114,0.4198,0.405,0.41,3010883
2021-08-27,0.4149,0.4165,0.4033,0.4098,2291134
2021-08-30,0.414,0.414,0.3913,0.4068,3013202
2021-08-31,0.4073,0.4141,0.4,0.4066,3050970
2021-09-01,0.4086,0.4086,0.4,0.4054,3324830
2021-09-02,0.405,0.407,0.4,0.403,3351635
2021-09-03,0.402,0.44,0.401,0.41,15013364
2021-09-07,0.43,0.522,0.4201,0.4896,28820622
2021-09-08,0.4899,0.49,0.45,0.4646,11817338
2021-09-09,0.464,0.493,0.453,0.4751,8087489
2021-09-10,0.47,0.5175,0.44,0.5061,25406164
2021-09-13,0.468,0.4749,0.45,0.4541,9712271
2021-09-14,0.465,0.465,0.4231,0.4272,5345645
2021-09-15,0.43,0.4636,0.4095,0.4466,15038406
2021-09-16,0.4379,0.5118,0.417,0.482,30764045
2021-09-17,0.4869,0.51,0.451,0.49,24711711
2021-09-20,0.473,0.495,0.4444,0.456,12316177
2021-09-21,0.457,0.49,0.4522,0.4664,10566449
2021-09-22,0.47,0.488,0.4615,0.4679,10439374
2021-09-23,0.504,0.624,0.4933,0.5984,59057782
2021-09-24,0.57,0.617599,0.5294,0.535,32393015
2021-09-27,0.5303,0.5419,0.4894,0.5141,22903162
2021-09-28,0.4963,0.5098,0.4632,0.4722,17502935
2021-09-29,0.49,0.49,0.4449,0.452,17925523
2021-09-30,0.45,0.485,0.45,0.4594,10951517
2021-10-01,0.469,0.47,0.43,0.4465,9149168
2021-10-04,0.446,0.472,0.436,0.4438,8343871
2021-10-05,0.4474,0.4499,0.4242,0.4342,6758463
2021-10-06,0.428,0.4342,0.4101,0.4151,6583167
2021-10-07,0.4185,0.43,0.417,0.4224,4606877
2021-10-08,0.425,0.4595,0.421,0.44,6409481
2021-10-11,0.4395,0.44,0.427,0.4271,3121691
2021-10-12,0.43,0.443499,0.4273,0.4388,3564568
2021-10-13,0.4397,0.465,0.4318,0.4445,8115145
2021-10-14,0.4468,0.45,0.44,0.445,3384163
2021-10-15,0.443,0.4589,0.4402,0.4512,3778526
2021-10-18,0.44,0.4509,0.43,0.4318,5031002
2021-10-19,0.4351,0.436,0.42285,0.4265,5069164
2021-10-20,0.4245,0.4288,0.42,0.422,5333492
2021-10-21,0.42,0.43,0.4192,0.42,4898883
2021-10-22,0.4136,0.4244,0.4057,0.4109,5710083
2021-10-25,0.4636,0.54,0.444,0.4518,54851821
2021-10-26,0.44,0.4485,0.4333,0.4458,7718274
2021-10-27,0.4321,0.4388,0.425,0.4252,4897017
2021-10-28,0.435,0.448,0.425,0.4428,6218194
2021-10-29,0.4565,0.4565,0.4251,0.431,4536324
2021-11-01,0.4371,0.4371,0.427,0.4305,3819141
2021-11-02,0.4301,0.432,0.422,0.4279,4462599
2021-11-03,0.425,0.4295,0.42,0.4221,5225759
2021-11-04,0.4232,0.4279,0.415,0.4187,10183818
2021-11-05,0.42,0.427364,0.416,0.4202,3972826
2021-11-08,0.4211,0.4298,0.4211,0.4246,4847154
2021-11-09,0.43,0.43,0.418,0.4199,3994855
2021-11-10,0.417,0.429,0.4061,0.412,5541333
2021-11-11,0.41,0.4178,0.401,0.412,3478155
2021-11-12,0.419,0.4227,0.40771,0.4155,3646148
2021-11-15,0.4212,0.422,0.408,0.4112,3439432
2021-11-16,0.4111,0.4144,0.4,0.4003,5298286
2021-11-17,0.4,0.409694,0.3911,0.3974,4592278
2021-11-18,0.394,0.397,0.3801,0.3887,5332906
2021-11-19,0.39,0.3995,0.385,0.398,3634653
2021-11-22,0.385,0.39,0.385,0.39,3965730
2021-11-23,0.385,0.39,0.3835,0.3871,3554286
2021-11-24,0.388,0.398,0.3871,0.3956,2738132
2021-11-26,0.39,0.3935,0.3813,0.384,2684934
2021-11-29,0.3889,0.43,0.38,0.43,3964396
2021-11-30,0.4,0.4087,0.385,0.3906,3516162
2021-12-01,0.399,0.42,0.385,0.42,4136854
2021-12-02,0.3884,0.39,0.3724,0.3829,4013525
2021-12-03,0.38,0.3813,0.36,0.37,4902465
2021-12-06,0.369,0.3698,0.351,0.367,3388224
2021-12-07,0.372,0.38,0.3656,0.3749,4195700
2021-12-08,0.3702,0.39,0.362,0.39,2512878
2021-12-09,0.371,0.381,0.3636,0.38,3548383
2021-12-10,0.37,0.379,0.3635,0.3652,2332226
2021-12-13,0.3652,0.3838,0.36,0.3838,3738524
2021-12-14,0.36,0.3698,0.357,0.359,3069476
2021-12-15,0.3588,0.3588,0.333,0.34,4617770
2021-12-16,0.346,0.3528,0.3375,0.338,1768807
2021-12-17,0.338,0.3589,0.338,0.35,3267415
2021-12-20,0.343,0.3462,0.3352,0.3352,2583009
2021-12-21,0.335,0.345,0.335,0.3434,2189487
2021-12-22,0.3405,0.35,0.3405,0.3433,2329754
2021-12-23,0.3445,0.35,0.3414,0.3499,2296446
2021-12-27,0.3491,0.372,0.335,0.3661,7382895
2021-12-28,0.3608,0.365,0.341,0.341,3071818
2021-12-29,0.3405,0.344999,0.333,0.333,4790510
2021-12-30,0.333,0.338,0.324,0.3325,4529918
2021-12-31,0.332,0.3374,0.3254,0.3262,5901919
2022-01-03,0.33,0.342,0.325,0.337,4021355
2022-01-04,0.337,0.3498,0.337,0.3498,3580530
2022-01-05,0.3454,0.356,0.327501,0.33,2512141
2022-01-06,0.33,0.3391,0.323,0.3358,2981743
2022-01-07,0.3324,0.3498,0.3324,0.3498,1232749
2022-01-10,0.3405,0.3505,0.325,0.33,2812647
2022-01-11,0.3288,0.3361,0.3256,0.3343,1900923
2022-01-12,0.3392,0.3485,0.335,0.3485,1452862
2022-01-13,0.3453,0.3472,0.3375,0.34,1971987
2022-01-14,0.3385,0.3439,0.332,0.3339,1337136
2022-01-18,0.3303,0.3396,0.327,0.3311,1997686
2022-01-19,0.33,0.346899,0.33,0.3413,3007025
2022-01-20,0.34,0.3413,0.32,0.33,2485817
2022-01-21,0.33,0.3309,0.315,0.3179,3470919
2022-01-24,0.31,0.31,0.2927,0.3036,5073661
2022-01-25,0.3043,0.32,0.3036,0.31,2240790
2022-01-26,0.3162,0.3227,0.305,0.3053,2001768
2022-01-27,0.3086,0.3112,0.2936,0.304,2240504
2022-01-28,0.306,0.3196,0.296,0.3143,3543966
2022-01-31,0.32,0.32,0.3006,0.3064,2971082
2022-02-01,0.31,0.32,0.3001,0.3148,2703031
2022-02-02,0.318,0.32,0.303,0.3125,1596104
2022-02-03,0.309,0.3127,0.302,0.31,1606471
2022-02-04,0.3,0.3054,0.29,0.3048,3802084
2022-02-07,0.3065,0.3106,0.29,0.3069,2218714
2022-02-08,0.3039,0.313,0.3,0.31,1882389
2022-02-09,0.3104,0.33,0.308,0.328,2223131
2022-02-10,0.3373,0.345,0.3151,0.3173,2999074
2022-02-11,0.3261,0.33,0.3203,0.3245,1818352
2022-02-14,0.324,0.3298,0.3115,0.3298,1291175
2022-02-15,0.33,0.3348,0.32,0.3273,1297949
2022-02-16,0.329,0.33,0.3128,0.3272,1036364
2022-02-17,0.3269,0.358,0.325,0.3449,4522433
2022-02-18,0.3598,0.3598,0.3285,0.33,2843863
2022-02-22,0.32,0.33,0.312,0.312,2602840
2022-02-23,0.313,0.3357,0.3112,0.3177,3707277
2022-02-24,0.3052,0.3294,0.3052,0.3181,4119646
2022-02-25,0.3205,0.33,0.319,0.33,2359648
2022-02-28,0.34,0.3501,0.3331,0.3489,3599783
2022-03-01,0.3425,0.3705,0.3419,0.37,6113278
2022-03-02,0.37,0.37,0.3501,0.3595,3537186
2022-03-03,0.3514,0.3693,0.3405,0.35,3199641
2022-03-04,0.341,0.37,0.3351,0.3579,3193993
2022-03-07,0.3599,0.4149,0.35,0.4,15982178
2022-03-08,0.475,0.509999,0.42,0.45,56778063
2022-03-09,0.426,0.4474,0.4,0.42,10359334
2022-03-10,0.41,0.434,0.3853,0.4295,19780153
2022-03-11,0.4287,0.507,0.4202,0.467,34465781
2022-03-14,0.448,0.448,0.3804,0.388,11288457
2022-03-15,0.414,0.414,0.38,0.3991,6570334
2022-03-16,0.3904,0.4,0.363,0.3945,7261989
2022-03-17,0.395,0.408,0.392,0.3993,3581051
2022-03-18,0.425,0.425,0.39,0.39,4311696
2022-03-21,0.4,0.4278,0.4,0.4215,4790699
2022-03-22,0.42,0.4233,0.4002,0.4157,4384943
2022-03-23,0.4114,0.43,0.41,0.42,3346255
2022-03-24,0.4118,0.4292,0.405,0.429,3424195
2022-03-25,0.4226,0.4243,0.39,0.41,4160342
2022-03-28,0.4,0.4098,0.3867,0.4,7142414
2022-03-29,0.393,0.41,0.3871,0.3966,3980377
2022-03-30,0.3972,0.4279,0.3912,0.407,8939506
2022-03-31,0.42,0.42,0.3976,0.415,5497216
2022-04-01,0.42,0.4591,0.41,0.449,7617994
2022-04-04,0.45,0.456,0.4225,0.45,4549384
2022-04-05,0.445,0.448,0.4108,0.435,3175634
2022-04-06,0.411,0.4177,0.4,0.4062,2949175
2022-04-07,0.409,0.4097,0.3979,0.408,1853462
2022-04-08,0.4053,0.4141,0.395,0.41,2739230
2022-04-11,0.4011,0.405,0.38,0.3858,3519736
2022-04-12,0.38,0.395,0.3789,0.395,3066233
2022-04-13,0.4,0.41,0.3924,0.41,2775975
2022-04-14,0.405,0.407,0.3872,0.4,2542614
2022-04-18,0.3953,0.3962,0.3825,0.3886,2602400
2022-04-19,0.3865,0.3953,0.3777,0.392,1830294
2022-04-20,0.3882,0.3898,0.38,0.3826,1621751
2022-04-21,0.3824,0.39,0.3557,0.3557,3894534
2022-04-22,0.36,0.3665,0.355,0.3572,2739255
2022-04-25,0.3561,0.3599,0.3304,0.3598,3931975
2022-04-26,0.3595,0.3595,0.3352,0.3399,2813587
2022-04-27,0.3415,0.3537,0.34,0.3441,1171888
2022-04-28,0.3495,0.365,0.3406,0.365,2631624
2022-04-29,0.363,0.3638,0.3509,0.355,1101519
2022-05-02,0.35,0.3588,0.34,0.3421,1387064
2022-05-03,0.341,0.3558,0.341,0.3532,921096
2022-05-04,0.357,0.3623,0.3433,0.3545,2016454
2022-05-05,0.3584,0.3584,0.3157,0.3277,2521840
2022-05-06,0.332,0.3514,0.321,0.3235,2740124
2022-05-09,0.32,0.3235,0.2819,0.282,5134053
2022-05-10,0.3,0.3141,0.2864,0.295,2327973
2022-05-11,0.31,0.317,0.2851,0.2909,2924165
2022-05-12,0.287,0.3038,0.285,0.285,2313889
2022-05-13,0.3028,0.3069,0.295,0.296,1459003
2022-05-16,0.3,0.3065,0.3,0.303,5006
2022-05-17,0.315,0.315499,0.3016,0.314,787397
2022-05-18,0.314,0.3186,0.3001,0.318,1127793
2022-05-19,0.3105,0.315,0.3026,0.31,957920
2022-05-20,0.311,0.3136,0.3056,0.31,1093506
2022-05-23,0.3126,0.3126,0.3061,0.31,1400355
2022-05-24,0.3085,0.31,0.2982,0.301,2076589
2022-05-25,0.3,0.3099,0.28695,0.2966,2574939
2022-05-26,0.2917,0.2997,0.286,0.299,2871722
2022-05-27,0.295,0.3,0.2895,0.2998,2006497
2022-05-31,0.299,0.325,0.298,0.3185,5104794
2022-06-01,0.31,0.315,0.29,0.29,2564178
2022-06-02,0.2998,0.3179,0.2976,0.3175,2609140
2022-06-03,0.3059,0.3133,0.3052,0.3067,928597
2022-06-06,0.3126,0.3133,0.3001,0.3076,1533986
2022-06-07,0.3049,0.3136,0.3045,0.3094,885099
2022-06-08,0.31,0.3148,0.3058,0.3124,891121
2022-06-09,0.31,0.3106,0.2973,0.3032,1711079
2022-06-10,0.295,0.3015,0.292,0.3,2067109
2022-06-13,0.2923,0.299,0.27,0.28,2664561
2022-06-14,0.2784,0.2884,0.2708,0.274,1546228
2022-06-15,0.2752,0.2872,0.271,0.2779,1829618
2022-06-16,0.2793,0.28,0.27,0.2799,1408060
2022-06-17,0.2766,0.2773,0.27,0.2708,1069427
2022-06-21,0.275,0.2829,0.26,0.2774,1796359
2022-06-22,0.2738,0.2784,0.2608,0.2633,1943326
2022-06-23,0.261,0.2633,0.255,0.2608,2438921
2022-06-24,0.2643,0.2798,0.2591,0.276499,2989477
2022-06-27,0.2732,0.28,0.27,0.2777,1022673
2022-06-28,0.2872,0.288421,0.265001,0.266,1150503
2022-06-29,0.2716,0.2732,0.2552,0.2561,1953442
2022-06-30,0.2601,0.2629,0.2533,0.2606,1213577
2022-07-01,0.26,0.2698,0.26,0.2642,1008823
2022-07-05,0.259,0.2602,0.25,0.2533,2315587
2022-07-06,0.2505,0.269,0.2505,0.26,2572445
2022-07-07,0.2689,0.2798,0.261,0.2789,1382237
2022-07-08,0.28,0.2848,0.271,0.2763,1436492
2022-07-11,0.2797,0.28,0.2651,0.2666,526157
2022-07-12,0.2659,0.27075,0.2652,0.2684,728525
2022-07-13,0.27,0.2769,0.2605,0.276,967905
2022-07-14,0.2734,0.28,0.2633,0.2695,1280579
2022-07-15,0.2664,0.2748,0.263101,0.2748,506033
2022-07-18,0.27,0.278,0.2619,0.2701,1196619
2022-07-19,0.27,0.2848,0.27,0.2802,1844495
2022-07-20,0.283,0.289,0.2802,0.2858,1137099
2022-07-21,0.28,0.2884,0.2726,0.28,1067982
2022-07-22,0.2795,0.2851,0.27,0.2714,1071990
2022-07-25,0.275,0.28,0.27,0.27,1123943
2022-07-26,0.2789,0.282,0.2625,0.2675,1803835
2022-07-27,0.28,0.3619,0.2725,0.3221,15341359
2022-07-28,0.33,0.337,0.3052,0.3133,3501188
2022-07-29,0.319,0.319,0.3,0.3187,1488037
2022-08-01,0.32,0.3268,0.301,0.3124,977052
2022-08-02,0.3106,0.32,0.292,0.3048,1726696
2022-08-03,0.3048,0.3142,0.3014,0.3096,794730
2022-08-04,0.3045,0.3169,0.3038,0.3169,831901
2022-08-05,0.3127,0.3185,0.307,0.3132,1020780
2022-08-08,0.3198,0.34,0.3128,0.33,3336332
2022-08-09,0.34,0.34,0.3153,0.3161,1206698
2022-08-10,0.32,0.327873,0.315,0.3249,1042919
2022-08-11,0.32,0.3316,0.32,0.328,1543550
2022-08-12,0.33,0.3346,0.322,0.3336,1518518
2022-08-15,0.33,0.3328,0.3203,0.328,1222854
2022-08-16,0.3299,0.3299,0.3205,0.3264,1270233
2022-08-17,0.3235,0.324,0.305,0.313,1602387
2022-08-18,0.315,0.3179,0.306,0.3085,927215
2022-08-19,0.305,0.3092,0.3,0.3005,902099
2022-08-22,0.32,0.32,0.289,0.3,1243381
2022-08-23,0.2997,0.3047,0.295,0.2999,597649
2022-08-24,0.3028,0.307,0.2928,0.305,723328
2022-08-25,0.3077,0.3084,0.297,0.3058,593275
2022-08-26,0.3089,0.3089,0.2955,0.2987,662599
2022-08-29,0.2987,0.3067,0.292049,0.2978,1263963
2022-08-30,0.2981,0.3,0.283,0.2897,1254091
2022-08-31,0.29,0.301,0.2865,0.295,899804
2022-09-01,0.2948,0.2975,0.28631,0.289,762237
2022-09-02,0.2953,0.2953,0.283,0.2878,1011721
2022-09-06,0.2948,0.2948,0.2633,0.276,2577511
2022-09-07,0.2755,0.2795,0.27,0.2746,771096
2022-09-08,0.2714,0.279699,0.2706,0.2773,759489
2022-09-09,0.277,0.285,0.274601,0.285,1133756
2022-09-12,0.284,0.2875,0.28,0.28,894215
2022-09-13,0.28,0.2826,0.273,0.28,992312
2022-09-14,0.27,0.2764,0.269,0.275,762176
2022-09-15,0.274,0.2789,0.27,0.2702,983356
2022-09-16,0.269,0.2729,0.255,0.2588,2035728
2022-09-19,0.26,0.26,0.25,0.255,2431188
2022-09-20,0.25,0.253,0.24,0.2412,2285642
2022-09-21,0.242,0.2578,0.24,0.2523,1290535
2022-09-22,0.2538,0.255,0.24,0.245,1473969
2022-09-23,0.243,0.2448,0.23,0.2345,2179050
2022-09-26,0.2331,0.2394,0.2261,0.227,1941572
2022-09-27,0.2328,0.2338,0.226,0.23,1273080
2022-09-28,0.2308,0.2525,0.2301,0.2479,1979361
2022-09-29,0.2548,0.2548,0.2405,0.2487,1075002
2022-09-30,0.2457,0.249,0.24,0.2441,1649629
2022-10-03,0.2417,0.2448,0.2373,0.2402,1088659
2022-10-04,0.24,0.2448,0.2376,0.2435,1997630
2022-10-05,0.2435,0.2438,0.2373,0.2419,1147701
2022-10-06,0.2424,0.24439,0.24,0.2412,759686
2022-10-07,0.241,0.243,0.239,0.24,516204
2022-10-10,0.2441,0.2457,0.2304,0.2398,924507
2022-10-11,0.2378,0.24,0.235,0.24,718996
2022-10-12,0.2375,0.2377,0.2285,0.2364,1475185
2022-10-13,0.2342,0.236,0.2281,0.2345,924174
2022-10-14,0.2497,0.25,0.23,0.2318,1272210
2022-10-17,0.2303,0.2424,0.229,0.237,4107110
2022-10-18,0.237,0.2424,0.23305,0.2388,1119003
2022-10-19,0.2398,0.2398,0.231,0.235,816177
2022-10-20,0.2342,0.2388,0.2336,0.2348,727937
2022-10-21,0.236,0.2424,0.23,0.23,1553614
2022-10-24,0.231,0.2376,0.2299,0.2325,940046
2022-10-25,0.2337,0.2448,0.2329,0.2447,1030986
2022-10-26,0.24,0.2484,0.24,0.2433,899117
2022-10-27,0.25,0.25,0.2396,0.245,1308340
2022-10-28,0.244,0.2478,0.2407,0.2455,577259
2022-10-31,0.2422,0.253,0.24,0.253,2499995
2022-11-01,0.253,0.26,0.2451,0.25,1704913
2022-11-02,0.249,0.2598,0.2451,0.2598,1228104
2022-11-03,0.256,0.2564,0.2502,0.253,828707
2022-11-04,0.26,0.263,0.2518,0.2527,1501568
2022-11-07,0.255,0.2574,0.2464,0.252,1126137
2022-11-08,0.2516,0.262,0.2469,0.26,1328613
2022-11-09,0.26,0.26,0.2502,0.255,1467332
2022-11-10,0.2548,0.2648,0.2504,0.2645,1670880
2022-11-11,0.2624,0.2845,0.2601,0.2813,2035516
2022-11-14,0.28,0.28,0.26515,0.2666,1336378
2022-11-15,0.2705,0.2749,0.263,0.2637,996714
2022-11-16,0.263,0.27,0.2505,0.2581,904266
2022-11-17,0.256,0.2585,0.2505,0.2507,629020
2022-11-18,0.2505,0.2519,0.24155,0.246,835584
2022-11-21,0.248,0.2498,0.232636,0.2498,1885025
2022-11-22,0.24,0.25,0.24,0.2475,576443
2022-11-23,0.2475,0.2599,0.24,0.25,940080
2022-11-25,0.2494,0.253,0.2451,0.2492,282829
2022-11-28,0.259,0.259,0.24,0.2402,931824
2022-11-29,0.2452,0.2479,0.2359,0.2407,594016
2022-11-30,0.2393,0.2465,0.235,0.235,1340457
2022-12-01,0.2445,0.253,0.238,0.253,943309
2022-12-02,0.2457,0.2544,0.245,0.2525,857119
2022-12-05,0.25,0.2598,0.2473,0.2598,1075041
2022-12-06,0.26,0.26,0.2502,0.2536,635432
2022-12-07,0.25,0.2551,0.24,0.248,742311
2022-12-08,0.248,0.248,0.2345,0.2385,1002153
2022-12-09,0.239,0.245,0.234,0.2392,1212203
2022-12-12,0.245,0.245,0.234,0.2346,883658
2022-12-13,0.2324,0.24,0.231,0.2339,846673
2022-12-14,0.231,0.2389,0.23,0.2307,582785
2022-12-15,0.2307,0.237,0.2211,0.2211,1173661
2022-12-16,0.2225,0.2294,0.21,0.2277,2929327
2022-12-19,0.2277,0.2325,0.221,0.2231,798324
2022-12-20,0.223,0.238,0.22,0.2273,1316302
2022-12-21,0.22,0.23,0.22,0.2294,625027
2022-12-22,0.228,0.2348,0.22,0.2211,1935653
2022-12-23,0.2211,0.228,0.22,0.2233,858842
2022-12-27,0.2234,0.2269,0.2101,0.2115,1696527
2022-12-28,0.2115,0.215,0.205,0.209,2457402
2022-12-29,0.21,0.2195,0.2091,0.2125,1576968
2022-12-30,0.21,0.2208,0.21,0.2208,1075160
2023-01-03,0.2176,0.2239,0.21,0.2164,1595381
2023-01-04,0.22,0.226,0.2131,0.226,1261121
2023-01-05,0.2231,0.2347,0.2221,0.2328,1062366
2023-01-06,0.2348,0.239,0.23,0.238,957440
2023-01-09,0.238,0.249,0.2326,0.249,667996
2023-01-10,0.244,0.2495,0.2321,0.249,1574394
2023-01-11,0.2525,0.2596,0.2425,0.2593,1149311
2023-01-12,0.26,0.27,0.2514,0.27,1343732
2023-01-13,0.27,0.2724,0.2626,0.27,1421861
2023-01-17,0.2674,0.2675,0.26,0.2605,1304717
2023-01-18,0.26,0.2659,0.2502,0.2511,1261098
2023-01-19,0.26,0.26,0.25,0.25,703657
2023-01-20,0.258,0.2598,0.2512,0.258,457316
2023-01-23,0.26,0.26,0.246,0.255,1134939
2023-01-24,0.2504,0.255,0.246,0.2498,729545
2023-01-25,0.25,0.25,0.2406,0.2415,738657
2023-01-26,0.2442,0.248,0.2402,0.2402,554322
2023-01-27,0.2428,0.2485,0.24,0.2473,855313
2023-01-30,0.2483,0.2501,0.21,0.2472,2022230
2023-01-31,0.2153,0.2369,0.2153,0.22,5327969
2023-02-01,0.224,0.23,0.22,0.223,2053100
2023-02-02,0.225,0.2283,0.2249,0.225,2468718
2023-02-03,0.227,0.23,0.222,0.227,1497143
2023-02-06,0.227,0.227,0.222,0.2226,1011024
2023-02-07,0.223,0.225,0.22,0.2202,1314228
2023-02-08,0.2236,0.2238,0.216,0.216,1098017
2023-02-09,0.2201,0.2248,0.2141,0.2248,1195516
2023-02-10,0.225,0.23,0.2144,0.224,1366882
2023-02-13,0.221,0.229,0.2161,0.221,954018
2023-02-14,0.2215,0.225,0.2156,0.2198,574689
2023-02-15,0.222,0.2222,0.216,0.216,891520
2023-02-16,0.23,0.2319,0.22,0.2275,2435153
2023-02-17,0.2238,0.2275,0.223,0.227,585519
2023-02-21,0.2237,0.227,0.2201,0.2206,1245099
2023-02-22,0.228,0.228,0.218,0.228,699249
2023-02-23,0.229,0.23,0.2238,0.23,571860
2023-02-24,0.223,0.228,0.218,0.2209,998131
2023-02-27,0.2233,0.2233,0.215,0.215,605734
2023-02-28,0.2198,0.2234,0.2142,0.2234,728959
2023-03-01,0.215,0.221,0.215,0.215,618634
2023-03-02,0.215,0.217,0.21,0.213,1296155
2023-03-03,0.215,0.221,0.213,0.221,510133
2023-03-06,0.212,0.2234,0.21,0.2161,1317723
2023-03-07,0.2121,0.215,0.212,0.2121,499831
2023-03-08,0.2144,0.2144,0.2121,0.2135,365791
2023-03-09,0.213,0.216,0.2117,0.2135,968999
2023-03-10,0.2198,0.2198,0.21,0.2113,1183312
2023-03-13,0.211,0.2198,0.209,0.2103,1511855
2023-03-14,0.2123,0.2195,0.2107,0.2178,902118
2023-03-15,0.2164,0.2185,0.212,0.216,749438
2023-03-16,0.216,0.2191,0.2128,0.2191,359889
2023-03-17,0.217,0.22,0.2121,0.215,1046879
2023-03-20,0.212,0.2239,0.212,0.2239,1274091
2023-03-21,0.222,0.2345,0.220901,0.2345,1432577
2023-03-22,0.2336,0.2336,0.22,0.2241,866558
2023-03-23,0.2202,0.2339,0.2202,0.2285,744975
2023-03-24,0.2275,0.2298,0.2217,0.2219,601182
2023-03-27,0.228,0.23,0.22,0.2275,509458
2023-03-28,0.2235,0.2347,0.2235,0.234,932175
2023-03-29,0.231,0.25,0.23,0.2421,1354236
2023-03-30,0.237,0.2459,0.230288,0.2448,1594089
2023-03-31,0.2448,0.25,0.2386,0.2388,1156177
2023-04-03,0.2467,0.2498,0.2356,0.24,1313407
2023-04-04,0.236,0.245,0.236,0.2415,612076
2023-04-05,0.242,0.245,0.235,0.245,1037218
2023-04-06,0.2418,0.25,0.24,0.25,742253
2023-04-10,0.2488,0.2488,0.242,0.2437,594730
2023-04-11,0.2459,0.2648,0.2435,0.2629,1903237
2023-04-12,0.26,0.269,0.259,0.2675,1139490
2023-04-13,0.27,0.2865,0.27,0.278,3196501
2023-04-14,0.28,0.2865,0.2715,0.2716,1557988
2023-04-17,0.271,0.2715,0.24,0.2457,2725083
2023-04-18,0.25,0.2598,0.25,0.2589,845766
2023-04-19,0.2524,0.256,0.23,0.2301,2545606
2023-04-20,0.2317,0.236,0.2317,0.23405,509838
2023-04-21,0.23,0.2367,0.225,0.225,986561
2023-04-24,0.2248,0.2307,0.2205,0.2219,1809685
2023-04-25,0.2205,0.229,0.216,0.2198,1438704
2023-04-26,0.22,0.23,0.2189,0.2251,1763873
2023-04-27,0.23,0.2315,0.22,0.2208,1956244
2023-04-28,0.2248,0.2269,0.2088,0.2088,15633097
2023-05-01,0.2175,0.2234,0.2122,0.2182,1950316
2023-05-02,0.22,0.2297,0.2152,0.2153,1669401
2023-05-03,0.2199,0.2289,0.2153,0.2162,2001219
2023-05-04,0.218,0.2248,0.2124,0.2169,1834595
2023-05-05,0.2175,0.22,0.215,0.2184,1107300
2023-05-08,0.22,0.2297,0.22,0.2289,1630524
2023-05-09,0.2285,0.23,0.2225,0.2299,675514
2023-05-10,0.2295,0.2371,0.223,0.2349,977316
2023-05-11,0.2311,0.2349,0.2243,0.2264,553195
2023-05-12,0.227,0.2289,0.225,0.2252,468787
2023-05-15,0.223,0.2241,0.2137,0.217,1761254
2023-05-16,0.2132,0.217,0.211,0.2155,1157589
2023-05-17,0.2175,0.2186,0.21,0.2126,1355830
2023-05-18,0.2125,0.215,0.2065,0.2101,2046874
2023-05-19,0.21,0.2167,0.21,0.2138,990112
2023-05-22,0.21,0.23,0.21,0.2193,1434059
2023-05-23,0.2151,0.222499,0.2138,0.2198,695090
2023-05-24,0.22,0.222,0.215,0.22,1099880
2023-05-25,0.217,0.2217,0.2155,0.2201,1050135
2023-05-26,0.2223,0.2224,0.2151,0.2172,710510
2023-05-30,0.2152,0.223,0.2152,0.2218,788027
2023-05-31,0.2245,0.2271,0.2161,0.2219,932419
2023-06-01,0.2234,0.2267,0.22,0.2205,548375
2023-06-02,0.2205,0.2236,0.22,0.221,464407
2023-06-05,0.2101,0.22,0.2101,0.2194,626786
2023-06-06,0.2198,0.22,0.2141,0.22,550852
2023-06-07,0.215,0.2218,0.215,0.216,369843
2023-06-08,0.2156,0.2199,0.2156,0.2187,484460
2023-06-09,0.2165,0.22,0.2102,0.2115,842898
2023-06-12,0.2102,0.2186,0.2102,0.2182,938081
2023-06-13,0.219,0.2228,0.2156,0.2228,703922
2023-06-14,0.2228,0.2228,0.217,0.2194,740091
2023-06-15,0.2194,0.22,0.2163,0.219,608348
2023-06-16,0.2183,0.23,0.215,0.23,1153429
2023-06-20,0.225,0.227,0.2201,0.2233,597976
2023-06-21,0.2213,0.2313,0.2213,0.2264,792281
2023-06-22,0.228,0.2313,0.2222,0.23,952510
2023-06-23,0.23,0.23,0.218,0.2185,805877
2023-06-26,0.216,0.2284,0.216,0.2274,809683
2023-06-27,0.2271,0.2389,0.2261,0.234,934998
2023-06-28,0.2389,0.2389,0.225,0.227,895615
2023-06-29,0.225,0.23,0.2202,0.2212,978184
2023-06-30,0.225,0.24,0.225,0.24,1387028
2023-07-03,0.24,0.24,0.2251,0.235,569329
2023-07-05,0.234,0.2384,0.23,0.2349,673507
2023-07-06,0.23,0.24,0.2282,0.2301,649146
2023-07-07,0.231,0.2348,0.225,0.23,674431
2023-07-10,0.23,0.2348,0.2261,0.23,546494
2023-07-11,0.23,0.2332,0.23,0.2301,421992
2023-07-12,0.2347,0.2418,0.2305,0.2418,1330419
2023-07-13,0.2376,0.26,0.2376,0.2549,1956439
2023-07-14,0.255,0.2622,0.255,0.2622,992452
2023-07-17,0.2691,0.2691,0.2506,0.252,1567012
2023-07-18,0.25,0.254,0.2442,0.25,848960
2023-07-19,0.25,0.2599,0.2474,0.2595,867890
2023-07-20,0.2609,0.2609,0.248,0.2509,440663
2023-07-21,0.245,0.2558,0.245,0.254,500137
2023-07-24,0.255,0.258,0.25,0.2579,852324
2023-07-25,0.2598,0.2598,0.252,0.2543,577720
2023-07-26,0.26,0.26,0.255,0.2575,572099
2023-07-27,0.2718,0.3201,0.2658,0.3183,12338528
2023-07-28,0.32,0.32,0.285,0.31,4024289
2023-07-31,0.2939,0.2985,0.2851,0.2901,2042203
2023-08-01,0.287,0.3048,0.285,0.3,2036364
2023-08-02,0.298,0.3,0.28,0.281599,1296445
2023-08-03,0.2825,0.2864,0.27,0.27,1089040
2023-08-04,0.275,0.2795,0.27,0.2765,770289
2023-08-07,0.2824,0.285,0.271,0.281,502176
2023-08-08,0.28,0.2819,0.27,0.2712,668895
2023-08-09,0.271,0.281,0.263,0.2711,749240
2023-08-10,0.2639,0.2746,0.2575,0.258,670588
2023-08-11,0.2575,0.2675,0.251,0.2616,651775
2023-08-14,0.2613,0.2625,0.255,0.257,581377
2023-08-15,0.27,0.2724,0.2576,0.2635,630944
2023-08-16,0.2525,0.264,0.251,0.2598,823976
2023-08-17,0.2598,0.2598,0.2509,0.2589,554532
2023-08-18,0.25,0.2624,0.25,0.2598,730233
2023-08-21,0.26,0.2625,0.255,0.2608,381137
2023-08-22,0.26,0.26,0.2537,0.2597,686240
2023-08-23,0.2595,0.265,0.255,0.25605,1096970
2023-08-24,0.2552,0.2592,0.249,0.2547,1342767
2023-08-25,0.2471,0.252,0.2471,0.2475,734911
2023-08-28,0.2498,0.2553,0.245,0.2451,1482963
2023-08-29,0.245,0.2522,0.245,0.2516,611303
2023-08-30,0.2548,0.2673,0.2501,0.2653,1370028
2023-08-31,0.2675,0.269,0.251,0.2685,1145237
2023-09-01,0.2689,0.2748,0.265,0.2658,646149
2023-09-05,0.27,0.2741,0.261,0.274,1092610
2023-09-06,0.28,0.3148,0.275,0.3072,3756437
2023-09-07,0.3098,0.3098,0.2952,0.299,1240460
2023-09-08,0.3042,0.3071,0.29,0.2924,871189
2023-09-11,0.29,0.33,0.29,0.324,2362546
2023-09-12,0.33,0.3825,0.32,0.358,5891666
2023-09-13,0.37,0.374,0.3304,0.3386,2401939
2023-09-14,0.34,0.3495,0.325,0.33,1220113
2023-09-15,0.335,0.385,0.329,0.3832,3374720
2023-09-18,0.39,0.43,0.375,0.4,6239403
2023-09-19,0.4038,0.4094,0.36,0.384,2564816
2023-09-20,0.38,0.395,0.36,0.3708,1847931
2023-09-21,0.3674,0.3674,0.33,0.3431,2137851
2023-09-22,0.349,0.38,0.3413,0.3467,1709169
2023-09-25,0.36,0.364,0.3301,0.3337,1965952
2023-09-26,0.3399,0.3498,0.326,0.3376,1382331
2023-09-27,0.335,0.34,0.307,0.314,2128700
2023-09-28,0.3,0.33,0.2977,0.325,2310995
2023-09-29,0.3304,0.335,0.3193,0.3252,602576
2023-10-02,0.3252,0.3252,0.3104,0.313,709486
2023-10-03,0.314,0.3148,0.305,0.3089,503888
2023-10-04,0.3073,0.3088,0.2951,0.2951,744363
2023-10-05,0.2957,0.319,0.2951,0.3135,926438
2023-10-06,0.3122,0.3197,0.3051,0.31,941192
2023-10-09,0.31,0.3297,0.295,0.3297,1480304
2023-10-10,0.315,0.3248,0.3111,0.32,738410
2023-10-11,0.3152,0.3348,0.3111,0.328,833010
2023-10-12,0.329,0.334,0.305,0.3189,686056
2023-10-13,0.32,0.324,0.32,0.3212,295582
2023-10-16,0.338199,0.3497,0.3051,0.3291,1165287
2023-10-17,0.316,0.337,0.316,0.3268,499053
2023-10-18,0.3222,0.335,0.319,0.32,456013
2023-10-19,0.3297,0.33,0.319,0.3233,785793
2023-10-20,0.32,0.3347,0.32,0.331,902368
2023-10-23,0.33,0.3359,0.3251,0.3324,721026
2023-10-24,0.3313,0.3497,0.3313,0.3442,1103396
2023-10-25,0.3488,0.3488,0.3351,0.3353,681811
2023-10-26,0.3437,0.3437,0.325,0.3397,999008
2023-10-27,0.3308,0.339,0.3251,0.329,347424
2023-10-30,0.329,0.33,0.325,0.33,962648
2023-10-31,0.325,0.33,0.3188,0.3191,1063904
2023-11-01,0.32,0.3227,0.319,0.3197,572544
2023-11-02,0.32,0.325,0.3191,0.3248,889357
2023-11-03,0.3184,0.3265,0.3155,0.321,836057
2023-11-06,0.32,0.3324,0.3195,0.3324,574854
2023-11-07,0.3347,0.3347,0.323,0.325,791450
2023-11-08,0.323,0.3348,0.323,0.3311,614062
2023-11-09,0.331,0.3389,0.331,0.3322,596763
2023-11-10,0.337,0.337,0.325,0.3302,663603
2023-11-13,0.33,0.33,0.325,0.3268,496574
2023-11-14,0.326,0.34,0.3252,0.338,806556
2023-11-15,0.3363,0.35,0.3343,0.3451,934532
2023-11-16,0.3478,0.36,0.3452,0.3582,850172
2023-11-17,0.36,0.41,0.3584,0.3932,4221266
2023-11-20,0.4002,0.408,0.3902,0.4,1754114
2023-11-21,0.4,0.4049,0.391,0.397,776288
2023-11-22,0.3912,0.397,0.35,0.3597,1631888
2023-11-24,0.36,0.365,0.35,0.3568,424598
2023-11-27,0.36,0.3996,0.36,0.3755,1706644
2023-11-28,0.3788,0.3788,0.3503,0.3611,1321645
2023-11-29,0.3718,0.37309,0.3502,0.3502,629024
2023-11-30,0.36,0.362787,0.3276,0.33,2097169
2023-12-01,0.3444,0.3444,0.3255,0.3316,844329
2023-12-04,0.331,0.3423,0.326,0.341,1020401
2023-12-05,0.341,0.341,0.3252,0.3294,962492
2023-12-06,0.32,0.3345,0.3101,0.3181,1900257
2023-12-07,0.3128,0.3228,0.3116,0.3171,501015
2023-12-08,0.3189,0.33,0.3111,0.313,1039822
2023-12-11,0.313,0.3193,0.31,0.3112,688790
2023-12-12,0.313,0.3131,0.291,0.301,1825306
2023-12-13,0.3001,0.3056,0.29,0.2974,965505
2023-12-14,0.295,0.3097,0.295,0.306,790671
2023-12-15,0.3074,0.322,0.3071,0.3172,1423288
2023-12-18,0.3197,0.342426,0.3197,0.34,1929175
2023-12-19,0.34,0.3594,0.335,0.3451,1489768
2023-12-20,0.345,0.348,0.3302,0.332,727037
2023-12-21,0.3365,0.3548,0.3313,0.3455,1173367
2023-12-22,0.3537,0.3537,0.3375,0.345,777834
2023-12-26,0.3405,0.35,0.335,0.34,981577
2023-12-27,0.3448,0.3448,0.323,0.3305,1086967
2023-12-28,0.335,0.335,0.324,0.33,605869
2023-12-29,0.33,0.33,0.3152,0.3233,1412437
2024-01-02,0.3212,0.33,0.32,0.326,674152
2024-01-03,0.3314,0.368,0.324,0.3604,2653552
2024-01-04,0.36,0.39,0.3571,0.3899,2613566
2024-01-05,0.3806,0.4198,0.3781,0.3825,4057397
2024-01-08,0.3825,0.4,0.2301,0.2526,17682179
2024-01-09,0.26,0.298,0.2565,0.2786,6537475
2024-01-10,0.29,0.2996,0.288,0.297,2467179
2024-01-11,0.2985,0.3065,0.282,0.282,2161965
2024-01-12,0.285,0.294699,0.2663,0.2722,1968132
2024-01-16,0.2753,0.28,0.2603,0.265,1848633
2024-01-17,0.2732,0.275,0.265,0.275,1041733
2024-01-18,0.2759,0.2794,0.2655,0.275,1556399
2024-01-19,0.2725,0.275,0.263,0.2682,1771979
2024-01-22,0.2693,0.2699,0.251,0.2532,2652798
2024-01-23,0.2562,0.2581,0.25,0.2548,1651475
2024-01-24,0.26,0.267,0.2507,0.267,2299324
2024-01-25,0.2641,0.267,0.2536,0.2576,2412652
2024-01-26,0.2574,0.2647,0.2517,0.262,1370447
2024-01-29,0.2592,0.2637,0.249,0.2516,2592807
2024-01-30,0.2505,0.26,0.2505,0.2551,1738863
2024-01-31,0.245,0.26,0.24,0.2438,2361678
2024-02-01,0.246,0.2525,0.246,0.251,1641041
2024-02-02,0.249,0.258,0.249,0.2579,1269372
2024-02-05,0.2585,0.2596,0.2427,0.2431,2289607
2024-02-06,0.2412,0.2525,0.24,0.2493,1096107
2024-02-07,0.25,0.25,0.244,0.25,1212044
2024-02-08,0.25,0.2548,0.2454,0.2513,1264591
2024-02-09,0.25,0.254,0.2453,0.2456,1556478
2024-02-12,0.25,0.255,0.248,0.251,1134311
2024-02-13,0.256,0.256,0.2425,0.244,1870351
2024-02-14,0.2456,0.2509,0.2426,0.249,1183690
2024-02-15,0.2478,0.2544,0.2452,0.247999,818418
2024-02-16,0.245,0.2525,0.2442,0.2488,1424007
2024-02-20,0.2489,0.25,0.24,0.2433,1601047
2024-02-21,0.2446,0.2447,0.24,0.24,1038338
2024-02-22,0.24,0.2427,0.236,0.2401,1229808
2024-02-23,0.2411,0.2465,0.236,0.2363,1976350
2024-02-26,0.24,0.2423,0.2336,0.2361,1511639
2024-02-27,0.238,0.2385,0.2325,0.2342,898071
2024-02-28,0.2347,0.24,0.2325,0.2325,639519
2024-02-29,0.235,0.239,0.2325,0.2343,947961
2024-03-01,0.24,0.244,0.2379,0.244,1189624
2024-03-04,0.244,0.2948,0.244,0.2765,4541073
2024-03-05,0.2765,0.2765,0.2602,0.2618,903124
2024-03-06,0.26,0.2841,0.26,0.2788,1642885
2024-03-07,0.2841,0.289,0.28,0.287,1114791
2024-03-08,0.28,0.2845,0.2699,0.2725,1046620
2024-03-11,0.272,0.2948,0.268,0.2905,1451351
2024-03-12,0.2937,0.305,0.286,0.3025,3416513
2024-03-13,0.3043,0.3525,0.3043,0.3237,5235463
2024-03-14,0.33,0.3397,0.3,0.3225,2496740
2024-03-15,0.3241,0.33,0.3093,0.3297,1347815
2024-03-18,0.3152,0.3252,0.3016,0.3141,2371246
2024-03-19,0.3102,0.32,0.288,0.2916,1211605
2024-03-20,0.291,0.3124,0.291,0.3003,1335290
2024-03-21,0.303,0.3036,0.2902,0.294,2314856
2024-03-22,0.2903,0.3397,0.29,0.322,2322520
2024-03-25,0.3229,0.3236,0.31,0.31,1955068
2024-03-26,0.3125,0.3185,0.3052,0.314,1415617
2024-03-27,0.31,0.316,0.305,0.3097,1195280
2024-03-28,0.31,0.3186,0.3072,0.318,638072
2024-04-01,0.3175,0.3265,0.314,0.316,894373
2024-04-02,0.315,0.32,0.3022,0.31,1641809
2024-04-03,0.3197,0.3197,0.3041,0.3131,939018
2024-04-04,0.3122,0.3248,0.3047,0.305001,1881519
2024-04-05,0.3079,0.3225,0.3059,0.3221,1209251
2024-04-08,0.322,0.322,0.3052,0.3076,1141094
2024-04-09,0.3112,0.3225,0.3083,0.3134,993766
2024-04-10,0.3117,0.3325,0.31,0.3257,1703563
2024-04-11,0.325,0.3548,0.325,0.35,2973737
2024-04-12,0.3553,0.3737,0.3425,0.35,2501874
2024-04-15,0.34,0.35,0.3152,0.328,2315612
2024-04-16,0.325,0.3389,0.323,0.335,879228
2024-04-17,0.334,0.334,0.2897,0.2951,3787422
2024-04-18,0.3,0.3073,0.28,0.2836,2308334
2024-04-19,0.29,0.3111,0.2875,0.2926,1954587
2024-04-22,0.299,0.3025,0.289,0.2938,845180
2024-04-23,0.2899,0.2996,0.2899,0.2985,240072
2024-04-24,0.2995,0.3075,0.2903,0.295,537003
2024-04-25,0.2934,0.2998,0.2911,0.2923,260134
2024-04-26,0.3,0.3,0.2924,0.295,352403
2024-04-29,0.2967,0.304,0.2945,0.3021,518266
2024-04-30,0.2959,0.3048,0.295,0.3035,553733
2024-05-01,0.3,0.3048,0.2965,0.298,733596
2024-05-02,0.3092,0.3092,0.2915,0.2968,503158
2024-05-03,0.299,0.305,0.293,0.297,786351
2024-05-06,0.291,0.2972,0.284,0.2867,1071081
2024-05-07,0.2881,0.29,0.285,0.29,391855
2024-05-08,0.2857,0.29,0.2777,0.2803,511628
2024-05-09,0.28,0.2883,0.2735,0.2755,1024203
2024-05-10,0.2848,0.2848,0.2748,0.282,579914
2024-05-13,0.2807,0.2825,0.2757,0.2802,650089
2024-05-14,0.277,0.2997,0.275,0.2971,1222652
2024-05-15,0.291,0.3048,0.291,0.301,873148
2024-05-16,0.293,0.3055,0.293,0.3012,929252
2024-05-17,0.3055,0.3055,0.2939,0.3039,600888
2024-05-20,0.3025,0.3434,0.3025,0.326,2949895
2024-05-21,0.3224,0.3325,0.314,0.3275,1041111
2024-05-22,0.3297,0.3297,0.321,0.3289,563279
2024-05-23,0.3247,0.3247,0.3,0.3016,851979
2024-05-24,0.302,0.33,0.3,0.33,838164
2024-05-28,0.32,0.328,0.3164,0.3235,782903
2024-05-29,0.3213,0.328,0.3079,0.31,819918
2024-05-30,0.3093,0.3147,0.3068,0.3091,533463
2024-05-31,0.3052,0.3151,0.2953,0.2984,636935
2024-06-03,0.3004,0.3036,0.296,0.3019,448501
2024-06-04,0.303,0.3032,0.29,0.294,614595
2024-06-05,0.295,0.2979,0.290601,0.2959,439600
2024-06-06,0.2946,0.3,0.291,0.2987,554864
2024-06-07,0.295,0.3015,0.2876,0.29089,715993
2024-06-10,0.285,0.2959,0.282,0.2927,778172
2024-06-11,0.29,0.292,0.2874,0.2884,307874
2024-06-12,0.2937,0.2955,0.2802,0.2835,939163
2024-06-13,0.2899,0.2899,0.272,0.278,1391746
2024-06-14,0.281,0.2846,0.281,0.284,393490
2024-06-17,0.2829,0.2847,0.271,0.278,517686
2024-06-18,0.275,0.278,0.2711,0.2736,583931
2024-06-20,0.2711,0.278,0.27,0.2747,684464
2024-06-21,0.28,0.297,0.2775,0.297,1032756
2024-06-24,0.2989,0.2989,0.2791,0.2806,732903
2024-06-25,0.28,0.2806,0.2725,0.275,559263
2024-06-26,0.275,0.2842,0.275,0.2842,749258
2024-06-27,0.2848,0.2848,0.28,0.284,727352
2024-06-28,0.285,0.3197,0.2844,0.3105,3790023
2024-07-01,0.3197,0.32,0.3,0.312,1770362
2024-07-02,0.304,0.321,0.29,0.3148,2365885
2024-07-03,0.3132,0.3197,0.3101,0.3197,566827
2024-07-05,0.32,0.3285,0.3152,0.3201,1199221
2024-07-08,0.3152,0.329,0.3152,0.3184,613668
2024-07-09,0.3225,0.3234,0.31505,0.3175,511362
2024-07-10,0.319,0.3448,0.3125,0.344,2336097
2024-07-11,0.34,0.3678,0.34,0.3581,2391005
2024-07-12,0.3613,0.3649,0.3402,0.3402,785066
2024-07-15,0.355,0.382,0.35,0.382,3488214
2024-07-16,0.38,0.4197,0.38,0.414,5015291
2024-07-17,0.42,0.42,0.367,0.3901,3752813
2024-07-18,0.4,0.4076,0.361,0.3621,5380197
2024-07-19,0.36,0.3693,0.34,0.3602,1521310
2024-07-22,0.3547,0.40909,0.3547,0.3855,2488825
2024-07-23,0.39,0.394,0.3752,0.3815,919703
2024-07-24,0.3777,0.3823,0.3732,0.3778,1091660
2024-07-25,0.371,0.39,0.35,0.39,2036440
2024-07-26,0.3978,0.3978,0.385,0.39,772203
2024-07-29,0.3925,0.3925,0.373,0.3799,656078
2024-07-30,0.3831,0.3848,0.3799,0.3844,630063
2024-07-31,0.385,0.3879,0.3801,0.385,593723
2024-08-01,0.3875,0.3877,0.3503,0.356,1381430
2024-08-02,0.3518,0.3639,0.3488,0.36,1477525
2024-08-05,0.3201,0.3429,0.315,0.3411,1615248
2024-08-06,0.336,0.349,0.336,0.342,424853
2024-08-07,0.3498,0.3498,0.34,0.3416,430757
2024-08-08,0.3356,0.3469,0.335,0.342,593435
2024-08-09,0.344,0.348,0.3402,0.3475,518105
2024-08-12,0.3456,0.3475,0.3375,0.341,873478
2024-08-13,0.34,0.3443,0.3371,0.33905,563326
2024-08-14,0.3352,0.336699,0.3325,0.3335,596638
2024-08-15,0.333,0.3445,0.33,0.3445,897084
2024-08-16,0.3465,0.3474,0.34,0.3462,616323
2024-08-19,0.344,0.3607,0.3402,0.345,1274187
2024-08-20,0.349,0.35,0.34,0.3497,422032
2024-08-21,0.3497,0.3529,0.341,0.3514,373679
2024-08-22,0.35,0.3589,0.35,0.3521,663081
2024-08-23,0.352,0.3589,0.352,0.3576,1395169
2024-08-26,0.36,0.3695,0.3541,0.3667,1016671
2024-08-27,0.363,0.3737,0.3625,0.3626,765172
2024-08-28,0.3698,0.3736,0.356,0.3588,600413
2024-08-29,0.3676,0.3676,0.3531,0.355,633294
2024-08-30,0.3648,0.3648,0.3425,0.3469,617019
2024-09-03,0.35,0.35,0.34,0.34,621668
2024-09-04,0.3369,0.34,0.313,0.321,1760236
2024-09-05,0.333,0.3347,0.3216,0.326165,927922
2024-09-06,0.3324,0.3331,0.3225,0.3298,502489
2024-09-09,0.3327,0.3524,0.327,0.349,1420774
2024-09-10,0.35,0.35,0.3331,0.3497,678588
2024-09-11,0.344,0.3497,0.3352,0.3409,418036
2024-09-12,0.3475,0.3544,0.3419,0.3544,527786
2024-09-13,0.3565,0.3638,0.3535,0.3536,846151
2024-09-16,0.3525,0.37,0.3525,0.3694,1149392
2024-09-17,0.37,0.3725,0.3575,0.3575,532838
2024-09-18,0.3557,0.36,0.353,0.358,242102
2024-09-19,0.356,0.359,0.34,0.3479,1338117
2024-09-20,0.3525,0.3525,0.34,0.34,634052
2024-09-23,0.34,0.3409,0.3352,0.3363,456415
2024-09-24,0.3352,0.3497,0.3352,0.3371,640032
2024-09-25,0.3489,0.3489,0.3302,0.3302,787755
2024-09-26,0.332,0.3425,0.33,0.3425,907024
2024-09-27,0.3424,0.344,0.331,0.3322,679562
2024-09-30,0.332,0.3379,0.3284,0.3315,1102767
2024-10-01,0.33,0.3448,0.33,0.3421,605429
2024-10-02,0.3448,0.3448,0.3331,0.3381,275624
2024-10-03,0.3381,0.34,0.3253,0.3289,656909
2024-10-04,0.3289,0.336,0.3215,0.3216,1226545
2024-10-07,0.336,0.336,0.3101,0.3101,1145270
2024-10-08,0.3101,0.3307,0.3,0.3251,1644209
2024-10-09,0.321,0.3259,0.3155,0.3175,796837
2024-10-10,0.31,0.336,0.31,0.3341,1825869
2024-10-11,0.336,0.3698,0.3301,0.365,2514159
2024-10-14,0.365,0.3797,0.3527,0.3779,1818876
2024-10-15,0.3646,0.3748,0.3525,0.3748,1531185
2024-10-16,0.3726,0.3775,0.3602,0.3652,1464872
2024-10-17,0.3602,0.3997,0.3602,0.395,4815525
2024-10-18,0.3941,0.407,0.3825,0.4025,3424436
2024-10-21,0.4005,0.4577,0.3996,0.4395,6211385
2024-10-22,0.448,0.45,0.43,0.44,3188827
2024-10-23,0.4397,0.4397,0.401,0.4145,2179798
2024-10-24,0.4149,0.4198,0.4003,0.4053,1185104
2024-10-25,0.4002,0.414,0.385,0.3969,1186949
2024-10-28,0.3997,0.432,0.385,0.4295,2135015
2024-10-29,0.4285,0.451,0.4226,0.4306,2051593
2024-10-30,0.43,0.444,0.4125,0.4195,1911788
2024-10-31,0.4184,0.4195,0.3925,0.4065,1289877
2024-11-01,0.4198,0.422,0.3925,0.3925,1106037
2024-11-04,0.3974,0.4248,0.3925,0.4192,2525335
2024-11-05,0.416,0.4401,0.4146,0.4224,2898969
2024-11-06,0.5,0.56,0.48,0.52,21731933
2024-11-07,0.53,0.535,0.481,0.509,5726913
2024-11-08,0.51,0.51,0.48,0.4825,3260235
2024-11-11,0.4835,0.515,0.4547,0.47,3635272
2024-11-12,0.463,0.4796,0.4326,0.4462,2446414
2024-11-13,0.45,0.4598,0.425,0.435,1626473
2024-11-14,0.4302,0.4697,0.43,0.4559,1784612
2024-11-15,0.45,0.4598,0.4441,0.4521,1680292
2024-11-18,0.4599,0.5105,0.4571,0.4874,3855525
2024-11-19,0.4825,0.4874,0.4656,0.4727,1837458
2024-11-20,0.4701,0.4701,0.4568,0.4605,1015078
2024-11-21,0.457,0.49,0.4551,0.4676,2960177
2024-11-22,0.4676,0.475,0.4552,0.4695,1627100
2024-11-25,0.4672,0.4709,0.4565,0.4633,1617354
2024-11-26,0.4641,0.4701,0.4585,0.4633,736115
2024-11-27,0.46,0.4687,0.4379,0.4406,2595587
2024-11-29,0.441,0.450816,0.441,0.4439,474523
2024-12-02,0.441,0.4498,0.44,0.4401,1717868
2024-12-03,0.4453,0.4649,0.4401,0.4592,1198526
2024-12-04,0.4592,0.4779,0.4506,0.4725,1812722
2024-12-05,0.4725,0.5035,0.4651,0.4948,2429894
2024-12-06,0.4924,0.51,0.4805,0.4934,1821860
2024-12-09,0.5,0.5098,0.4807,0.4879,1490014
2024-12-10,0.4948,0.4969,0.4825,0.491,1031456
2024-12-11,0.508,0.555,0.4921,0.54,6743503
2024-12-12,0.54,0.58,0.5125,0.5184,3872673
2024-12-13,0.537,0.5399,0.501,0.501,2540452
2024-12-16,0.509,0.539,0.507,0.5212,2246799
2024-12-17,0.5212,0.526,0.501,0.5076,1172198
2024-12-18,0.5095,0.5095,0.4502,0.4561,4384618
2024-12-19,0.4648,0.4759,0.451,0.4759,2426273
2024-12-20,0.4775,0.519,0.475,0.5187,3813408
2024-12-23,0.5303,0.5303,0.5002,0.5047,1662166
2024-12-24,0.5051,0.525,0.5002,0.515,1131988
2024-12-26,0.515,0.58,0.51,0.5769,3763714
2024-12-27,0.57,0.5749,0.53,0.5698,2802123
2024-12-30,0.576,0.5833,0.56,0.5667,3110200
2024-12-31,0.565,0.583,0.5605,0.5815,2278791
2025-01-02,0.6029,0.687,0.599,0.68,9519723
2025-01-03,0.6899,0.75,0.672,0.6886,9556365
2025-01-06,0.73,0.735,0.6596,0.6736,8073581
2025-01-07,0.6999,0.6999,0.60945,0.6217,6466397
2025-01-08,0.6239,0.6464,0.562,0.6464,3826756
2025-01-10,0.646,0.668,0.6002,0.6111,3297110
2025-01-13,0.6373,0.68,0.6002,0.667,5975979
2025-01-14,0.667,0.6698,0.63,0.6437,2287409
2025-01-15,0.6598,0.67,0.6302,0.6647,2035054
2025-01-16,0.6725,0.6794,0.631,0.6365,3489312
2025-01-17,0.6498,0.6512,0.625,0.63,3403435
2025-01-21,0.73,0.7301,0.6533,0.6723,9646475
2025-01-22,0.6816,0.694,0.6607,0.6779,3812985
2025-01-23,0.6831,0.7449,0.6736,0.73,8333983
2025-01-24,0.7499,0.7777,0.7075,0.7199,6993393
2025-01-27,0.71,0.72,0.6637,0.68,3934782
2025-01-28,0.6942,0.6949,0.6305,0.6418,4471043
2025-01-29,0.63,0.6398,0.562,0.63,3324201
2025-01-30,0.636351,0.67485,0.6331,0.6674,2244240
2025-01-31,0.676,0.684,0.6314,0.6527,3031869
2025-02-03,0.62,0.6826,0.6106,0.6598,4356950
2025-02-04,0.6598,0.7175,0.6502,0.7026,4436437
2025-02-05,0.7169,0.7389,0.7,0.71,3992064
2025-02-06,0.7264,0.738,0.7152,0.735,4045384
2025-02-07,0.743,0.7574,0.7145,0.74,3509533
2025-02-10,0.758,0.7708,0.75,0.7593,4352715
2025-02-11,0.777,0.778,0.7112,0.714,3396725
2025-02-12,0.72,0.727,0.685,0.705,4093174
2025-02-13,0.7029,0.7149,0.67161,0.7131,1749049
2025-02-14,0.7196,0.7196,0.6896,0.69,2098910
2025-02-18,0.719001,0.74,0.6901,0.7099,4496833
2025-02-19,0.72,0.723,0.6902,0.6951,2138296
2025-02-20,0.697,0.70619,0.67,0.6906,2863951
2025-02-21,0.7,0.702,0.645,0.651,3813602
2025-02-24,0.66,0.665,0.607845,0.6142,3994001
2025-02-25,0.6015,0.6142,0.5508,0.5816,5260976
2025-02-26,0.585,0.6398,0.575,0.626,3639046
2025-02-27,0.635,0.635,0.6001,0.6069,2263101
2025-02-28,0.595,0.6198,0.5787,0.5918,2727213
2025-03-03,0.6144,0.6397,0.585,0.6017,3535543
2025-03-04,0.6083,0.645,0.595,0.6282,3357415
2025-03-05,0.7098,0.7435,0.67,0.7297,12189481
2025-03-06,0.7298,0.7686,0.71,0.7341,7022481
2025-03-07,0.7321,0.74,0.714,0.7323,4368196
2025-03-10,0.7096,0.7101,0.64,0.66,4665551
2025-03-11,0.6695,0.709,0.6605,0.6893,2183712
2025-03-12,0.7016,0.7357,0.692,0.72,3208173
2025-03-13,0.7216,0.7398,0.7016,0.705,2071373
2025-03-14,0.715,0.7497,0.7132,0.72,4173502
2025-03-17,0.7301,0.74485,0.6906,0.7156,3799645
2025-03-18,0.7155,0.72,0.691,0.7079,2401129
2025-03-19,0.7052,0.718,0.6921,0.7054,1778844
2025-03-20,0.7,0.71,0.6925,0.7061,1416798
2025-03-21,0.7607,0.909,0.7401,0.8916,37547342
2025-03-24,0.9694,1.28,0.9598,1.16,40649240
2025-03-25,1.229,1.29,1.09,1.19,20574552
2025-03-26,1.2,1.26,1.06,1.1,12181555
2025-03-27,1.08,1.18,1.04,1.16,7282371
2025-03-28,1.16,1.23,1.1,1.12,10580687
2025-03-31,1.135,1.19,1.06,1.15,8894641
2025-04-01,1.159,1.18,1.07,1.11,6650325
2025-04-02,1.07,1.08,0.91,0.91,14268354
2025-04-03,0.8803,1.11,0.871,1.05,11894802
2025-04-04,1.04,1.0595,0.8729,0.8761,12626016
2025-04-07,0.791,0.9595,0.791,0.8601,9135237
2025-04-08,0.92,0.948,0.7851,0.795,6697509
2025-04-09,0.82,0.942,0.815,0.9124,6955958
2025-04-10,0.96,0.9775,0.88,0.9212,4832281
2025-04-11,0.9521,1.0474,0.9409,0.965,4557661
2025-04-14,1.03,1.03,0.97,0.97,4816218
2025-04-15,0.9798,1.1,0.9698,1.08,7157728
2025-04-16,1.1,1.18,1.06,1.07,8956373
2025-04-17,1.1,1.14,1.02,1.11,4879401
2025-04-21,1.11,1.12,0.95,0.9755,8639974
2025-04-22,0.8911,1.04,0.889,0.985,6736937
2025-04-23,1.0401,1.05,1.01,1.05,5158270
2025-04-24,1.055,1.16,1.04,1.16,8841253
2025-04-25,1.1365,1.22,1.115,1.12,8971943
2025-04-28,1.145,1.18,1.0915,1.15,5851912
2025-04-29,1.1406,1.22,1.1406,1.22,7394293
2025-04-30,1.185,1.21,1.12,1.15,8107843
2025-05-01,1.16,1.16,1.04,1.07,8211075
2025-05-02,1.08,1.1064,1.04,1.06,3899729
2025-05-05,1.0795,1.0827,1.02,1.07,3634878
2025-05-06,1.05,1.13,1.04,1.08,3268432
2025-05-07,1.11,1.16,1.04,1.07,2787708
2025-05-08,1.08,1.09,1.03,1.04,2943772
2025-05-09,1.04,1.08,1.02,1.05,2734746
2025-05-12,1.0219,1.0392,0.99,1.01,4380289
2025-05-13,1.0189,1.04,0.9873,1.01,3535848
2025-05-14,0.98,1.01,0.903,0.94,8743271
2025-05-15,0.9387,0.94,0.9006,0.9259,3432828
2025-05-16,0.93,0.9499,0.89,0.9307,2702358
2025-05-19,0.9188,0.94,0.9124,0.93,2405057
2025-05-20,0.9299,0.9767,0.92,0.96,3956704
2025-05-21,0.9755,1.03,0.9604,0.9923,3921940
2025-05-27,1.07,1.08,1.01,1.07,4692706
2025-05-28,1.07,1.125,1.0603,1.09,4500060
2025-05-30,1.08,1.08,1.03,1.06,2137278
2025-06-02,1.07,1.16,1.07,1.16,25234066
2025-06-03,1.245,1.35,1.21,1.27,30012009
2025-06-04,1.26,1.27,1.18,1.2,9317427
2025-06-05,1.2294,1.26,1.175,1.19,5404561
2025-06-06,1.18,1.3,1.15,1.29,7134163
2025-06-09,1.285,1.3,1.24,1.28,3851093
2025-06-10,1.305,1.33,1.23,1.32,6080412
2025-06-11,1.3492,1.355,1.23,1.26,8429332
2025-06-12,1.23,1.26,1.18,1.23,6612431
2025-06-13,1.18,1.24,1.18,1.22,4598475
2025-06-16,1.2393,1.31,1.22,1.29,5363266
2025-06-17,1.295,1.36,1.26,1.3,5383656
2025-06-18,1.3,1.425,1.3,1.4,7630229
2025-06-20,1.4,1.42,1.33,1.33,8841938
2025-06-23,1.36,1.36,1.27,1.28,7370138
2025-06-24,1.32,1.35,1.25,1.34,4080360
2025-06-25,1.35,1.56,1.34,1.55,16239239
2025-06-26,1.545,1.59,1.52,1.54,9389872
2025-06-27,1.54,1.58,1.475,1.54,10023727
2025-06-30,1.54,1.57,1.25,1.34,30417797
2025-07-01,1.335,1.48,1.31,1.48,7299860
2025-07-02,1.43,1.47,1.36,1.42,7856295
2025-07-03,1.415,1.4378,1.38,1.4,3757934
2025-07-07,1.71,1.81,1.65,1.79,33693699
2025-07-08,1.79,1.83,1.67,1.8,18737653
2025-07-09,1.81,2.14,1.795,2.09,30103177
2025-07-10,2.26,2.4,2.1104,2.18,41628992
2025-07-11,2.2,2.21,2.04,2.16,16708171
2025-07-14,2.195,2.24,2.1,2.17,13369015
2025-07-15,2.21,2.24,2.13,2.16,11494777
2025-07-16,2.16,2.34,2.14,2.3,18570849
2025-07-17,2.35,2.39,1,1.63,109040551
2025-07-18,0.88,1.09,0.81,1.04,128241177
2025-07-21,0.99,1.01,0.88,0.9051,33187997
2025-07-22,0.8443,0.93,0.789,0.8745,23943338
2025-07-23,0.9009,0.9955,0.8926,0.9288,10179599
2025-07-24,0.94,0.9479,0.8685,0.8752,12898041
2025-07-25,0.8949,0.93,0.8815,0.89,7356180
2025-07-28,0.9092,0.9099,0.8,0.84,13768686
2025-07-29,0.8133,0.8306,0.73,0.7433,16581653
2025-07-30,0.742,0.8349,0.7403,0.8184,14201466
2025-07-31,0.8299,0.83,0.75,0.7891,8065679
2025-08-01,0.78,0.7999,0.75,0.75,4391186
2025-08-04,0.758,0.7994,0.757,0.7811,4560760
2025-08-05,0.789,0.7997,0.7651,0.7905,3382068
2025-08-06,0.8126,0.8292,0.7725,0.8025,4898105
2025-08-07,0.809,0.8742,0.8086,0.8517,7971664
2025-08-08,0.917,0.9485,0.8606,0.9023,11216510
2025-08-11,0.915,0.915,0.8631,0.87,5403968
2025-08-12,0.8799,0.9099,0.8669,0.88,5014791
2025-08-13,0.8882,0.89,0.8533,0.8747,3985689
2025-08-14,0.8691,0.9198,0.8523,0.9,7403726
2025-08-15,0.9,0.9185,0.8841,0.91,3853127
2025-08-18,0.9,0.91,0.8721,0.8948,3692294
2025-08-19,0.91,0.9385,0.8401,0.8472,6258366
2025-08-20,0.85,0.865,0.813501,0.8453,5224565
2025-08-21,0.848,0.8771,0.84,0.8729,4327239
2025-08-22,0.874,0.9095,0.87,0.9028,5053986
2025-08-25,0.891,0.9098,0.8725,0.875,4500013
2025-08-26,0.8811,0.91595,0.875,0.8992,3901065
2025-08-27,0.8971,0.918,0.8871,0.8881,3155817
2025-08-28,0.9,0.925,0.8851,0.9065,3052334
2025-08-29,0.9011,0.925,0.891,0.9,4347026
2025-09-02,0.9,0.9112,0.8587,0.86,5871072
2025-09-03,0.8703,0.8948,0.85,0.8768,4232997
2025-09-04,0.8746,0.8787,0.848,0.8544,3579031
2025-09-05,0.8646,0.8698,0.8403,0.845,2489490
2025-09-08,0.844,0.8449,0.8202,0.823,4253805
2025-09-09,0.825,0.8398,0.8101,0.8149,2188192
2025-09-10,0.8101,0.83,0.8101,0.8159,1968421
2025-09-11,0.81,0.83,0.8001,0.815,1820372
2025-09-12,0.8201,0.8284,0.7911,0.8185,3368582
2025-09-15,0.8274,0.8698,0.82,0.8698,3577443
2025-09-16,0.8651,0.867,0.8275,0.8308,2596254
2025-09-17,0.8317,0.8468,0.8133,0.82,3000914
2025-09-18,0.83,0.8305,0.81,0.82,2397356
2025-09-19,0.8285,0.8787,0.819,0.8713,4781263
2025-09-22,0.871,0.935699,0.8602,0.925,6541861
2025-09-23,0.9551,1.05,0.92,0.9341,5893477
2025-09-24,0.9724,1.15,0.9682,1.09,20141240
2025-09-25,1.07,1.11,0.9955,1.06,11779216
2025-09-26,1.1699,1.2099,1.1,1.14,15000548
2025-09-29,1.195,1.25,1.15,1.25,15942619
2025-09-30,1.26,1.27,1.16,1.2,7963014
2025-10-01,1.195,1.21,1.13,1.18,7357629
2025-10-02,1.18,1.23,1.17,1.22,6467923
2025-10-03,1.24,1.39,1.22,1.32,13837019
2025-10-06,1.46,1.66,1.42,1.51,46023363
2025-10-07,1.99,2.01,1.73,1.88,55886826
2025-10-08,1.82,2.04,1.77,1.95,33346267
2025-10-09,1.99,2.02,1.91,1.96,20514960
2025-10-10,1.98,2.17,1.93,2.03,42013685
2025-10-13,2.19,2.77,2.06,2.66,54251394
2025-10-14,2.86,2.98,2.45,2.76,77934237
2025-10-15,2.81,2.92,2.5,2.64,50456221
2025-10-16,2.66,2.85,2.08,2.24,52231978
2025-10-17,1.96,2.16,1.82,2.05,31814212
2025-10-20,2.185,2.23,1.91,2.05,23645899
2025-10-21,2.035,2.07,1.875,1.94,16994188
2025-10-22,1.78,1.98,1.74,1.86,20216634
2025-10-23,1.83,1.95,1.81,1.89,8657374
2025-10-24,1.9,2.04,1.87,2.04,11505732
2025-10-27,1.93,1.96,1.79,1.9,13323546
2025-10-28,1.82,2.12,1.8,1.98,13439887
2025-10-29,2.02,2.07,1.93,2.02,9482521
2025-10-30,2.0157,2.07,1.95,2.02,7901552
2025-10-31,2.02,2.04,1.92,2.01,7808151
2025-11-03,1.99,2.0398,1.83,1.86,11801845
2025-11-04,1.77,1.865,1.75,1.79,11972160
2025-11-05,1.7502,1.84,1.75,1.81,7619551
2025-11-06,1.78,1.8,1.71,1.72,8345909
2025-11-07,1.69,1.7699,1.64,1.76,11013875
2025-11-10,1.8171,1.84,1.76,1.81,8405438
2025-11-11,1.8,1.81,1.745,1.81,5876682
2025-11-12,1.8,1.8869,1.79,1.83,5547623
2025-11-13,1.83,1.91,1.695,1.73,7391979
2025-11-14,1.64,1.81,1.64,1.7,5902893
2025-11-17,1.72,1.8,1.65,1.67,5843766
2025-11-18,1.66,1.71,1.56,1.58,8333796
2025-11-19,1.59,1.6899,1.59,1.63,5700528
2025-11-20,1.69,1.7,1.49,1.5,9363137
2025-11-21,1.49,1.52,1.43,1.5,5662618
2025-11-24,1.48,1.58,1.46,1.56,5608647
2025-11-25,1.58,1.74,1.56,1.7,7819780
2025-11-26,1.74,1.84,1.71,1.8,6939720
2025-11-28,1.83,1.92,1.8,1.92,5277533
2025-12-01,1.9,1.92,1.81,1.85,5009047
2025-12-02,1.8307,1.8599,1.775,1.83,3889549
2025-12-03,1.8226,1.95,1.79,1.93,6232162
2025-12-04,1.8951,2.12,1.88,2.09,14407756
2025-12-05,2.0999,2.1268,2.01,2.07,10441919
2025-12-08,2.07,2.08,1.96,2.01,5245607
2025-12-09,2.0082,2.09,1.99,2.0655,3482716