Date,Open,High,Low,Close,Volume
2002-04-02,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,10727.0
2002-04-03,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,5181.0
2002-04-04,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,45727.0
2002-04-05,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,48999.0
2002-04-08,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,14999.0
2002-04-09,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,88784.0
2002-04-10,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,50659.0
2002-04-11,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,244050.0
2002-04-12,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,81867.0
2002-04-15,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,76935.0
2002-04-16,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,27371.0
2002-04-17,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,21090.0
2002-04-18,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,249008.0
2002-04-19,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,251410.0
2002-04-22,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,93250.0
2002-04-23,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,31567.0
2002-04-24,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,44505.0
2002-04-25,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,0.0
2002-04-26,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,9137.0
2002-04-29,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,33558.0
2002-04-30,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,10727.0
2002-05-01,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,35431.0
2002-05-02,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,18361.0
2002-05-03,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,25867.0
2002-05-06,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,12679.0
2002-05-07,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,19545.0
2002-05-08,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,18448.0
2002-05-09,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,16363.0
2002-05-10,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,23363.0
2002-05-13,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,15165.0
2002-05-14,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,13954.0
2002-05-15,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,5999.0
2002-05-16,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,13272.0
2002-05-17,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,11363.0
2002-05-20,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,6954.0
2002-05-21,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,2870.0
2002-05-22,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,1818.0
2002-05-23,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,1909.0
2002-05-24,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,9677.0
2002-05-27,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,16561.0
2002-05-28,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,627.0
2002-05-29,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,11954.0
2002-05-30,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,372.0
2002-05-31,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,4172.0
2002-06-03,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,7272.0
2002-06-04,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2002-06-05,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,10818.0
2002-06-06,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,2727.0
2002-06-07,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,5279.0
2002-06-10,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,0.0
2002-06-11,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,43406.0
2002-06-12,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,15474.0
2002-06-13,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,15209.0
2002-06-14,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,13909.0
2002-06-17,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,18036.0
2002-06-18,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,21136.0
2002-06-19,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,21167.0
2002-06-20,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,52239.0
2002-06-21,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,29763.0
2002-06-24,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,29715.0
2002-06-25,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,30241.0
2002-06-26,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,18363.0
2002-06-27,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,4545.0
2002-06-28,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,23985.0
2002-07-01,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,9245.0
2002-07-02,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,14390.0
2002-07-03,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,7027.0
2002-07-04,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,36761.0
2002-07-05,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,64090.0
2002-07-08,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,16730.0
2002-07-09,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,1652.0
2002-07-10,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,17968.0
2002-07-11,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,12980.0
2002-07-12,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,17304.0
2002-07-15,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,9723.0
2002-07-16,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,13639.0
2002-07-17,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,12545.0
2002-07-18,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,6272.0
2002-07-19,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,4818.0
2002-07-22,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,8818.0
2002-07-23,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,2654.0
2002-07-24,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,49509.0
2002-07-25,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,134122.0
2002-07-26,1.4897037330142149,1.4897037330142149,1.4897037330142149,1.4897037330142149,284206.0
2002-07-29,1.4458889592341149,1.4458889592341149,1.4458889592341149,1.4458889592341149,65111.0
2002-07-30,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,20079.0
2002-07-31,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,52397.0
2002-08-01,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,39345.0
2002-08-02,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,65969.0
2002-08-05,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,17636.0
2002-08-06,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,47409.0
2002-08-07,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,13899.0
2002-08-08,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,675.0
2002-08-09,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,6181.0
2002-08-12,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,4409.0
2002-08-13,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,2727.0
2002-08-14,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,13045.0
2002-08-15,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,22136.0
2002-08-16,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,1818.0
2002-08-19,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,4090.0
2002-08-20,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,9999.0
2002-08-21,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,12667.0
2002-08-22,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,909.0
2002-08-23,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,9090.0
2002-08-26,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,0.0
2002-08-27,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,3636.0
2002-08-28,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,5909.0
2002-08-29,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,5849.0
2002-08-30,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,8363.0
2002-09-02,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,7681.0
2002-09-03,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,5454.0
2002-09-04,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,6433.0
2002-09-05,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,9454.0
2002-09-06,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,13454.0
2002-09-09,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,454.0
2002-09-10,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,11833.0
2002-09-11,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,0.0
2002-09-12,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,5983.0
2002-09-13,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,5095.0
2002-09-16,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,12454.0
2002-09-17,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,2727.0
2002-09-18,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,15681.0
2002-09-19,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,454.0
2002-09-20,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,20458.0
2002-09-23,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,0.0
2002-09-24,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,9129.0
2002-09-25,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,15181.0
2002-09-26,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,3234.0
2002-09-27,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,5856.0
2002-09-30,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2002-10-01,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,8181.0
2002-10-02,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,25454.0
2002-10-03,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,17493.0
2002-10-04,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,3416.0
2002-10-07,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,9311.0
2002-10-08,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,1818.0
2002-10-09,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,2652.0
2002-10-10,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,0.0
2002-10-11,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,0.0
2002-10-14,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,0.0
2002-10-15,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,0.0
2002-10-16,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,3545.0
2002-10-17,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,599.0
2002-10-18,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,0.0
2002-10-21,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,1818.0
2002-10-22,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,1363.0
2002-10-23,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,6727.0
2002-10-24,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,16954.0
2002-10-25,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,1772.0
2002-10-28,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,909.0
2002-10-29,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2002-10-30,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,5000.0
2002-10-31,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,0.0
2002-11-01,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,9363.0
2002-11-04,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,11363.0
2002-11-05,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,0.0
2002-11-06,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,4409.0
2002-11-07,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,909.0
2002-11-08,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,1272.0
2002-11-11,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,303.0
2002-11-12,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,2636.0
2002-11-13,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2002-11-14,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,227.0
2002-11-15,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,7045.0
2002-11-18,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,9545.0
2002-11-19,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,23181.0
2002-11-20,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,4818.0
2002-11-21,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,909.0
2002-11-22,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,80649.0
2002-11-25,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,41745.0
2002-11-26,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,21818.0
2002-11-27,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,13545.0
2002-11-28,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,252.0
2002-11-29,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,3475.0
2002-12-02,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,3343.0
2002-12-03,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,9363.0
2002-12-04,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,23863.0
2002-12-05,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,11086.0
2002-12-06,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,36363.0
2002-12-09,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,11706.0
2002-12-10,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,49831.0
2002-12-11,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,4772.0
2002-12-12,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,4818.0
2002-12-13,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,11181.0
2002-12-16,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,5118.0
2002-12-17,1.40207409048796,1.40207409048796,1.40207409048796,1.40207409048796,37415.0
2002-12-18,1.3582593167078605,1.3582593167078605,1.3582593167078605,1.3582593167078605,29971.0
2002-12-19,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,10340.0
2002-12-20,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,7704.0
2002-12-23,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,31272.0
2002-12-24,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,12363.0
2002-12-25,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,0.0
2002-12-26,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,0.0
2002-12-27,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,6249.0
2002-12-30,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,10909.0
2002-12-31,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,1818.0
2003-01-01,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2003-01-02,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,1363.0
2003-01-03,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,0.0
2003-01-06,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,36392.0
2003-01-07,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,6454.0
2003-01-08,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,13636.0
2003-01-09,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,5000.0
2003-01-10,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,5000.0
2003-01-13,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,8272.0
2003-01-14,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,5363.0
2003-01-15,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,4545.0
2003-01-16,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,454.0
2003-01-17,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,1972.0
2003-01-20,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,5818.0
2003-01-21,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,5053.0
2003-01-22,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,10454.0
2003-01-23,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,16921.0
2003-01-24,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,9454.0
2003-01-27,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,0.0
2003-01-28,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,6363.0
2003-01-29,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,16909.0
2003-01-30,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,9090.0
2003-01-31,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,1259.0
2003-02-03,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,11363.0
2003-02-04,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,12122.0
2003-02-05,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.0
2003-02-06,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,3272.0
2003-02-07,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,818.0
2003-02-10,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,545.0
2003-02-11,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,20735.0
2003-02-12,0.8762963302964889,0.9639259728227434,0.8762963302964889,0.9639259728227434,5628.0
2003-02-13,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,818.0
2003-02-14,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.0
2003-02-17,0.9201111040765884,0.9639259728227434,0.9201111040765884,0.9639259728227434,17136.0
2003-02-18,0.9201111040765884,0.9639259728227434,0.9201111040765884,0.9201111040765884,18999.0
2003-02-19,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-02-20,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-02-21,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-02-24,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-02-25,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,5183.0
2003-02-26,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,509.0
2003-02-27,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-02-28,0.9201111040765884,0.9639259728227434,0.9201111040765884,0.9201111040765884,7489.0
2003-03-03,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-03-04,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,8181.0
2003-03-05,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,2181.0
2003-03-06,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.0
2003-03-07,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,90.0
2003-03-10,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.0
2003-03-11,0.8762963302964889,0.8762963302964889,0.8149555710315053,0.8149555710315053,14999.0
2003-03-12,0.8324814615503341,0.8324814615503341,0.8237185637739473,0.8237185637739473,3636.0
2003-03-13,0.8237185637739473,0.8237185637739473,0.7886666877702344,0.7886666877702344,4454.0
2003-03-14,0.7886666877702344,0.8237185637739473,0.7886666877702344,0.8237185637739473,6821.0
2003-03-17,0.8237185637739473,0.8237185637739473,0.8237185637739473,0.8237185637739473,0.0
2003-03-18,0.8675333375540468,0.8675333375540468,0.8675333375540468,0.8675333375540468,2727.0
2003-03-19,0.8675333375540468,0.8675333375540468,0.8675333375540468,0.8675333375540468,0.0
2003-03-20,0.8324814615503341,0.8324814615503341,0.8324814615503341,0.8324814615503341,545.0
2003-03-21,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,1818.0
2003-03-24,0.8762963302964889,0.8762963302964889,0.8237185637739473,0.8237185637739473,7272.0
2003-03-25,0.8237185637739473,0.8237185637739473,0.8237185637739473,0.8237185637739473,0.0
2003-03-26,0.8237185637739473,0.8237185637739473,0.8237185637739473,0.8237185637739473,0.0
2003-03-27,0.8237185637739473,0.8237185637739473,0.7886666877702344,0.7886666877702344,5723.0
2003-03-28,0.7886666877702344,0.7886666877702344,0.7886666877702344,0.7886666877702344,0.0
2003-03-31,0.7886666877702344,0.7886666877702344,0.7886666877702344,0.7886666877702344,0.0
2003-04-01,0.7886666877702344,0.7886666877702344,0.7886666877702344,0.7886666877702344,0.0
2003-04-02,0.8237185637739473,0.8762963302964889,0.8237185637739473,0.8762963302964889,6094.0
2003-04-03,0.8762963302964889,0.9639259728227434,0.8762963302964889,0.9639259728227434,49103.0
2003-04-04,0.9639259728227434,0.9639259728227434,0.8762963302964889,0.8762963302964889,19265.0
2003-04-07,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,5454.0
2003-04-08,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,2727.0
2003-04-09,0.9639259728227434,0.9639259728227434,0.9201111040765884,0.9639259728227434,11109.0
2003-04-10,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,1818.0
2003-04-11,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,1818.0
2003-04-14,0.9639259728227434,0.9639259728227434,0.9201111040765884,0.9201111040765884,16818.0
2003-04-15,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-04-16,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-04-17,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-04-18,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-04-21,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-04-22,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.9201111040765884,0.0
2003-04-23,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,3801.0
2003-04-24,0.9639259728227434,0.9639259728227434,0.9201111040765884,0.9639259728227434,9509.0
2003-04-25,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.0
2003-04-28,0.9639259728227434,1.007740746602843,0.9639259728227434,1.007740746602843,14834.0
2003-04-29,1.007740746602843,1.0953703891290971,1.007740746602843,1.0953703891290971,26363.0
2003-04-30,1.0515556153489976,1.0515556153489976,1.007740746602843,1.007740746602843,12063.0
2003-05-01,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,0.0
2003-05-02,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,2727.0
2003-05-05,1.007740746602843,1.007740746602843,0.9639259728227434,0.9639259728227434,5454.0
2003-05-06,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,20618.0
2003-05-07,1.007740746602843,1.007740746602843,0.9639259728227434,0.9639259728227434,9090.0
2003-05-08,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,11490.0
2003-05-09,1.0515556153489976,1.0515556153489976,0.9639259728227434,0.9639259728227434,11999.0
2003-05-12,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.0
2003-05-13,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,681.0
2003-05-14,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,11818.0
2003-05-15,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,545.0
2003-05-16,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.0
2003-05-19,1.007740746602843,1.007740746602843,0.9639259728227434,0.9639259728227434,9090.0
2003-05-20,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.0
2003-05-21,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,4363.0
2003-05-22,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,22727.0
2003-05-23,1.007740746602843,1.0515556153489976,0.9639259728227434,1.0515556153489976,2954.0
2003-05-26,1.0515556153489976,1.0515556153489976,1.007740746602843,1.007740746602843,7454.0
2003-05-27,1.007740746602843,1.0515556153489976,1.007740746602843,1.0515556153489976,2197.0
2003-05-28,1.0515556153489976,1.0515556153489976,1.007740746602843,1.007740746602843,9672.0
2003-05-29,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,77.0
2003-05-30,1.007740746602843,1.007740746602843,0.9639259728227434,0.9639259728227434,9545.0
2003-06-02,0.9639259728227434,1.0515556153489976,0.9639259728227434,1.0515556153489976,19111.0
2003-06-03,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,3363.0
2003-06-04,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,11181.0
2003-06-05,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,7272.0
2003-06-06,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,0.0
2003-06-09,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,0.0
2003-06-10,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,0.0
2003-06-11,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,1363.0
2003-06-12,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,11363.0
2003-06-13,1.007740746602843,1.007740746602843,0.9639259728227434,1.007740746602843,20581.0
2003-06-16,1.007740746602843,1.007740746602843,1.007740746602843,1.007740746602843,0.0
2003-06-17,1.0515556153489976,1.0515556153489976,1.007740746602843,1.007740746602843,11999.0
2003-06-18,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,18636.0
2003-06-19,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,6181.0
2003-06-20,0.9639259728227434,0.9639259728227434,0.9639259728227434,0.9639259728227434,9845.0
2003-06-23,1.007740746602843,1.0515556153489976,1.007740746602843,1.007740746602843,21363.0
2003-06-24,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,1818.0
2003-06-25,1.0515556153489976,1.0515556153489976,1.0515556153489976,1.0515556153489976,5000.0
2003-06-26,1.007740746602843,1.007740746602843,0.9639259728227434,0.9639259728227434,7727.0
2003-06-27,0.9639259728227434,0.9639259728227434,0.9201111040765884,0.9639259728227434,10499.0
2003-06-30,0.9201111040765884,0.9201111040765884,0.8762963302964889,0.8762963302964889,16818.0
2003-07-01,0.8762963302964889,0.8762963302964889,0.8762963302964889,0.8762963302964889,9090.0
2003-07-02,1.007740746602843,1.0515556153489976,1.007740746602843,1.007740746602843,50136.0
2003-07-03,1.007740746602843,1.0515556153489976,0.9639259728227434,1.0515556153489976,97332.0
2003-07-04,1.0515556153489976,1.139185162909197,1.0515556153489976,1.139185162909197,84160.0
2003-07-07,1.139185162909197,1.3144444479617057,1.139185162909197,1.270629674181606,278386.0
2003-07-08,1.270629674181606,1.270629674181606,1.139185162909197,1.1830000316553515,34568.0
2003-07-09,1.1830000316553515,1.226814805435451,1.1830000316553515,1.226814805435451,24062.0
2003-07-10,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,313.0
2003-07-11,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,9999.0
2003-07-14,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,14090.0
2003-07-15,1.1830000316553515,1.1830000316553515,1.139185162909197,1.139185162909197,15909.0
2003-07-16,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,909.0
2003-07-17,1.1830000316553515,1.226814805435451,1.1830000316553515,1.1830000316553515,12727.0
2003-07-18,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,13181.0
2003-07-21,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,0.0
2003-07-22,1.1830000316553515,1.1830000316553515,1.139185162909197,1.139185162909197,12727.0
2003-07-23,1.139185162909197,1.139185162909197,1.139185162909197,1.139185162909197,4545.0
2003-07-24,1.139185162909197,1.139185162909197,1.0953703891290971,1.0953703891290971,10909.0
2003-07-25,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,26363.0
2003-07-28,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,5454.0
2003-07-29,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,6581.0
2003-07-30,1.0953703891290971,1.139185162909197,1.0953703891290971,1.0953703891290971,41240.0
2003-07-31,1.0953703891290971,1.0953703891290971,1.0953703891290971,1.0953703891290971,0.0
2003-08-01,1.0953703891290971,1.1830000316553515,1.0953703891290971,1.1830000316553515,45054.0
2003-08-04,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,21999.0
2003-08-05,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,0.0
2003-08-06,1.1830000316553515,1.226814805435451,1.1830000316553515,1.226814805435451,21042.0
2003-08-07,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,10545.0
2003-08-08,1.1830000316553515,1.1830000316553515,1.1830000316553515,1.1830000316553515,9181.0
2003-08-11,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,21363.0
2003-08-12,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,6049.0
2003-08-13,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2003-08-14,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2003-08-15,1.226814805435451,1.226814805435451,1.1830000316553515,1.1830000316553515,2272.0
2003-08-18,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,19606.0
2003-08-19,1.226814805435451,1.270629674181606,1.226814805435451,1.270629674181606,14629.0
2003-08-20,1.3144444479617057,1.3144444479617057,1.270629674181606,1.3144444479617057,11249.0
2003-08-21,1.3144444479617057,1.3144444479617057,1.270629674181606,1.3144444479617057,15153.0
2003-08-22,1.3144444479617057,1.3144444479617057,1.270629674181606,1.270629674181606,2454.0
2003-08-25,1.3144444479617057,1.3144444479617057,1.3144444479617057,1.3144444479617057,10999.0
2003-08-26,1.270629674181606,1.270629674181606,1.1830000316553515,1.1830000316553515,8181.0
2003-08-27,1.1830000316553515,1.226814805435451,1.1830000316553515,1.226814805435451,17357.0
2003-08-28,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,681.0
2003-08-29,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,6363.0
2003-09-01,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,1909.0
2003-09-02,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,2062.0
2003-09-03,1.270629674181606,1.3144444479617057,1.270629674181606,1.3144444479617057,18506.0
2003-09-04,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,16090.0
2003-09-05,1.226814805435451,1.270629674181606,1.226814805435451,1.270629674181606,7636.0
2003-09-08,1.3144444479617057,1.3144444479617057,1.270629674181606,1.270629674181606,16890.0
2003-09-09,1.3144444479617057,1.3144444479617057,1.270629674181606,1.270629674181606,2745.0
2003-09-10,1.226814805435451,1.3144444479617057,1.226814805435451,1.226814805435451,10044.0
2003-09-11,1.226814805435451,1.226814805435451,1.226814805435451,1.226814805435451,0.0
2003-09-12,1.3144444479617057,1.3144444479617057,1.226814805435451,1.226814805435451,13636.0
2003-09-15,1.270629674181606,1.270629674181606,1.270629674181606,1.270629674181606,4545.0
2003-09-16,1.226814805435451,1.270629674181606,1.1830000316553515,1.1830000316553515,11818.0
2003-09-17,1.270629674181606,1.270629674181606,1.226814805435451,1.226814805435451,6363.0
2003-09-18,1.226814805435451,1.270629674181606,1.226814805435451,1.226814805435451,11022.0
2003-09-19,1.270629674181606,1.3144444479617057,1.270629674181606,1.270629674181606,27727.0
2003-09-22,1.4458889592341149,1.4897037330142149,1.40207409048796,1.40207409048796,332505.0
2003-09-23,1.4897037330142149,2.015481493205686,1.4458889592341149,1.971666624459531,871549.0
2003-09-24,2.4098149320568583,2.5850740271772565,2.278370325818394,2.5850740271772565,1613127.0
2003-09-25,2.628888895923412,2.716518633415721,2.366000063310703,2.4098149320568583,554152.0
2003-09-26,2.366000063310703,2.366000063310703,2.1907407782581947,2.1907407782581947,258431.0
2003-09-29,2.234555647004349,2.322185194564549,2.1907407782581947,2.234555647004349,119020.0
2003-09-30,2.1907407782581947,2.234555647004349,2.103111230697995,2.103111230697995,58383.0
2003-10-01,2.0592963619518403,2.14692590951204,1.971666624459531,2.14692590951204,191505.0
2003-10-02,2.234555647004349,2.278370325818394,2.103111230697995,2.103111230697995,134270.0
2003-10-03,2.14692590951204,2.278370325818394,2.103111230697995,2.278370325818394,199855.0
2003-10-06,2.322185194564549,2.322185194564549,2.103111230697995,2.322185194564549,61966.0
2003-10-07,2.322185194564549,2.322185194564549,2.1907407782581947,2.1907407782581947,109299.0
2003-10-08,2.1907407782581947,2.278370325818394,2.14692590951204,2.1907407782581947,75380.0
2003-10-09,2.278370325818394,2.541259348363212,2.278370325818394,2.4974444796170574,673673.0
2003-10-10,2.4974444796170574,2.5850740271772565,2.4536296108709026,2.4536296108709026,223078.0
2003-10-13,2.4974444796170574,2.541259348363212,2.4536296108709026,2.4974444796170574,66321.0
2003-10-14,2.4974444796170574,2.541259348363212,2.4536296108709026,2.4536296108709026,134077.0
2003-10-15,2.4536296108709026,2.4974444796170574,2.4098149320568583,2.4536296108709026,117587.0
2003-10-16,2.4536296108709026,2.541259348363212,2.4536296108709026,2.4974444796170574,91209.0
2003-10-17,2.541259348363212,2.541259348363212,2.4974444796170574,2.4974444796170574,97078.0
2003-10-20,2.541259348363212,2.541259348363212,2.4536296108709026,2.4974444796170574,26904.0
2003-10-21,2.4536296108709026,2.4536296108709026,2.366000063310703,2.4536296108709026,65618.0
2003-10-22,2.4974444796170574,2.4974444796170574,2.4098149320568583,2.4536296108709026,26136.0
2003-10-23,2.4536296108709026,2.541259348363212,2.4098149320568583,2.541259348363212,56007.0
2003-10-24,2.4974444796170574,2.541259348363212,2.4974444796170574,2.541259348363212,35440.0
2003-10-27,2.4974444796170574,2.4974444796170574,2.366000063310703,2.366000063310703,79458.0
2003-10-28,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,54665.0
2003-10-29,2.278370325818394,2.322185194564549,2.234555647004349,2.322185194564549,83454.0
2003-10-30,2.322185194564549,2.322185194564549,2.1907407782581947,2.234555647004349,46363.0
2003-10-31,2.234555647004349,2.234555647004349,2.14692590951204,2.14692590951204,29221.0
2003-11-03,2.278370325818394,2.4974444796170574,2.234555647004349,2.278370325818394,122083.0
2003-11-04,2.278370325818394,2.278370325818394,2.14692590951204,2.14692590951204,34681.0
2003-11-05,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,49852.0
2003-11-06,2.14692590951204,2.1907407782581947,2.103111230697995,2.14692590951204,28454.0
2003-11-07,2.14692590951204,2.14692590951204,2.103111230697995,2.103111230697995,13494.0
2003-11-10,2.14692590951204,2.14692590951204,2.103111230697995,2.103111230697995,23396.0
2003-11-11,2.103111230697995,2.103111230697995,2.015481493205686,2.015481493205686,26620.0
2003-11-12,2.0592963619518403,2.103111230697995,2.015481493205686,2.015481493205686,10036.0
2003-11-13,2.015481493205686,2.0592963619518403,2.015481493205686,2.0592963619518403,4932.0
2003-11-14,2.0592963619518403,2.0592963619518403,2.0592963619518403,2.0592963619518403,9999.0
2003-11-17,2.0592963619518403,2.0592963619518403,1.971666624459531,1.971666624459531,9869.0
2003-11-18,2.015481493205686,2.015481493205686,1.884037076899332,1.884037076899332,31984.0
2003-11-19,1.9278519456454863,1.971666624459531,1.9278519456454863,1.9278519456454863,31681.0
2003-11-20,1.971666624459531,2.0592963619518403,1.971666624459531,1.971666624459531,10849.0
2003-11-21,1.971666624459531,1.971666624459531,1.971666624459531,1.971666624459531,14363.0
2003-11-24,1.971666624459531,1.971666624459531,1.9278519456454863,1.971666624459531,17968.0
2003-11-25,1.971666624459531,2.0592963619518403,1.971666624459531,2.015481493205686,30338.0
2003-11-26,2.0592963619518403,2.0592963619518403,2.0592963619518403,2.0592963619518403,35762.0
2003-11-27,2.015481493205686,2.0592963619518403,2.015481493205686,2.0592963619518403,5000.0
2003-11-28,2.015481493205686,2.278370325818394,2.015481493205686,2.14692590951204,103302.0
2003-12-01,2.1907407782581947,2.1907407782581947,2.015481493205686,2.015481493205686,37299.0
2003-12-02,2.0592963619518403,2.14692590951204,2.0592963619518403,2.103111230697995,11090.0
2003-12-03,2.0592963619518403,2.103111230697995,2.015481493205686,2.103111230697995,13625.0
2003-12-04,2.015481493205686,2.103111230697995,2.015481493205686,2.103111230697995,7363.0
2003-12-05,2.103111230697995,2.103111230697995,2.103111230697995,2.103111230697995,1040.0
2003-12-08,2.103111230697995,2.14692590951204,2.0592963619518403,2.14692590951204,10766.0
2003-12-09,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,5590.0
2003-12-10,2.14692590951204,2.14692590951204,2.0592963619518403,2.0592963619518403,5084.0
2003-12-11,2.0592963619518403,2.1907407782581947,2.015481493205686,2.14692590951204,52877.0
2003-12-12,2.14692590951204,2.1907407782581947,2.14692590951204,2.14692590951204,24723.0
2003-12-15,2.1907407782581947,2.234555647004349,2.14692590951204,2.1907407782581947,46945.0
2003-12-16,2.234555647004349,2.278370325818394,2.1907407782581947,2.1907407782581947,53345.0
2003-12-17,2.234555647004349,2.234555647004349,2.103111230697995,2.14692590951204,37163.0
2003-12-18,2.14692590951204,2.14692590951204,2.103111230697995,2.14692590951204,12136.0
2003-12-19,2.14692590951204,2.1907407782581947,2.14692590951204,2.14692590951204,8727.0
2003-12-22,2.1907407782581947,2.234555647004349,2.1907407782581947,2.234555647004349,21690.0
2003-12-23,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,21487.0
2003-12-24,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,1454.0
2003-12-25,2.234555647004349,2.234555647004349,2.234555647004349,2.234555647004349,0.0
2003-12-26,2.234555647004349,2.234555647004349,2.234555647004349,2.234555647004349,0.0
2003-12-29,2.234555647004349,2.322185194564549,2.234555647004349,2.322185194564549,73625.0
2003-12-30,2.322185194564549,2.322185194564549,2.234555647004349,2.322185194564549,31224.0
2003-12-31,2.278370325818394,2.322185194564549,2.278370325818394,2.322185194564549,17083.0
2004-01-01,2.322185194564549,2.322185194564549,2.322185194564549,2.322185194564549,0.0
2004-01-02,2.322185194564549,2.322185194564549,2.234555647004349,2.278370325818394,29848.0
2004-01-05,2.322185194564549,2.322185194564549,2.234555647004349,2.234555647004349,24604.0
2004-01-06,2.278370325818394,2.322185194564549,2.234555647004349,2.234555647004349,19993.0
2004-01-07,2.278370325818394,2.322185194564549,2.234555647004349,2.234555647004349,26625.0
2004-01-08,2.322185194564549,2.322185194564549,2.234555647004349,2.234555647004349,7690.0
2004-01-09,2.322185194564549,2.322185194564549,2.278370325818394,2.278370325818394,27808.0
2004-01-12,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,23545.0
2004-01-13,2.366000063310703,2.4098149320568583,2.278370325818394,2.278370325818394,47568.0
2004-01-14,2.366000063310703,2.366000063310703,2.322185194564549,2.322185194564549,32447.0
2004-01-15,2.366000063310703,2.4098149320568583,2.322185194564549,2.322185194564549,36386.0
2004-01-16,2.322185194564549,2.322185194564549,2.278370325818394,2.278370325818394,23136.0
2004-01-19,2.278370325818394,2.278370325818394,2.234555647004349,2.234555647004349,21254.0
2004-01-20,2.234555647004349,2.234555647004349,2.234555647004349,2.234555647004349,21454.0
2004-01-21,2.1907407782581947,2.234555647004349,2.1907407782581947,2.1907407782581947,16448.0
2004-01-22,2.278370325818394,2.278370325818394,2.1907407782581947,2.1907407782581947,12499.0
2004-01-23,2.1907407782581947,2.278370325818394,2.1907407782581947,2.234555647004349,25293.0
2004-01-26,2.234555647004349,2.234555647004349,2.234555647004349,2.234555647004349,0.0
2004-01-27,2.234555647004349,2.278370325818394,2.1907407782581947,2.278370325818394,23999.0
2004-01-28,2.278370325818394,2.278370325818394,2.1907407782581947,2.1907407782581947,52429.0
2004-01-29,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,64379.0
2004-01-30,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,46661.0
2004-02-02,2.1907407782581947,2.1907407782581947,2.103111230697995,2.14692590951204,62345.0
2004-02-03,2.14692590951204,2.14692590951204,2.0592963619518403,2.14692590951204,28360.0
2004-02-04,2.14692590951204,2.14692590951204,2.0592963619518403,2.0592963619518403,30404.0
2004-02-05,2.0592963619518403,2.0592963619518403,2.0592963619518403,2.0592963619518403,10116.0
2004-02-06,2.015481493205686,2.103111230697995,2.015481493205686,2.0592963619518403,18149.0
2004-02-09,2.103111230697995,2.103111230697995,2.103111230697995,2.103111230697995,7636.0
2004-02-10,2.103111230697995,2.103111230697995,2.103111230697995,2.103111230697995,29772.0
2004-02-11,2.103111230697995,2.103111230697995,2.103111230697995,2.103111230697995,3181.0
2004-02-12,2.103111230697995,2.322185194564549,2.0592963619518403,2.278370325818394,224169.0
2004-02-13,2.278370325818394,2.322185194564549,2.234555647004349,2.278370325818394,238163.0
2004-02-16,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,63874.0
2004-02-17,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,27099.0
2004-02-18,2.322185194564549,2.322185194564549,2.278370325818394,2.278370325818394,74346.0
2004-02-19,2.278370325818394,2.322185194564549,2.278370325818394,2.322185194564549,47285.0
2004-02-20,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,18727.0
2004-02-23,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,33819.0
2004-02-24,2.278370325818394,2.278370325818394,2.234555647004349,2.278370325818394,15510.0
2004-02-25,2.234555647004349,2.278370325818394,2.234555647004349,2.278370325818394,4954.0
2004-02-26,2.278370325818394,2.278370325818394,2.234555647004349,2.278370325818394,13949.0
2004-02-27,2.278370325818394,2.278370325818394,2.1907407782581947,2.234555647004349,122654.0
2004-03-01,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,20136.0
2004-03-02,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,76788.0
2004-03-03,2.1907407782581947,2.234555647004349,2.1907407782581947,2.1907407782581947,18617.0
2004-03-04,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,61992.0
2004-03-05,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,46704.0
2004-03-08,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,22690.0
2004-03-09,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,31445.0
2004-03-10,2.234555647004349,2.234555647004349,2.14692590951204,2.14692590951204,187716.0
2004-03-11,2.14692590951204,2.1907407782581947,2.14692590951204,2.14692590951204,11772.0
2004-03-12,2.14692590951204,2.1907407782581947,2.103111230697995,2.103111230697995,30352.0
2004-03-15,2.103111230697995,2.14692590951204,2.0592963619518403,2.14692590951204,82725.0
2004-03-16,2.103111230697995,2.103111230697995,2.015481493205686,2.015481493205686,22749.0
2004-03-17,2.015481493205686,2.0592963619518403,2.015481493205686,2.015481493205686,38119.0
2004-03-18,2.015481493205686,2.0592963619518403,2.015481493205686,2.0592963619518403,41211.0
2004-03-19,2.015481493205686,2.0592963619518403,2.015481493205686,2.015481493205686,47045.0
2004-03-22,2.015481493205686,2.0592963619518403,2.015481493205686,2.015481493205686,35679.0
2004-03-23,2.015481493205686,2.0592963619518403,2.015481493205686,2.015481493205686,23825.0
2004-03-24,2.0592963619518403,2.0592963619518403,2.015481493205686,2.015481493205686,37363.0
2004-03-25,2.0592963619518403,2.234555647004349,2.0592963619518403,2.234555647004349,107564.0
2004-03-26,2.234555647004349,2.234555647004349,2.14692590951204,2.14692590951204,32640.0
2004-03-29,2.14692590951204,2.14692590951204,2.103111230697995,2.14692590951204,16781.0
2004-03-30,2.1907407782581947,2.234555647004349,2.14692590951204,2.234555647004349,9566.0
2004-03-31,2.1907407782581947,2.1907407782581947,2.1907407782581947,2.1907407782581947,5282.0
2004-04-01,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,19622.0
2004-04-02,2.1907407782581947,2.1907407782581947,2.14692590951204,2.1907407782581947,20158.0
2004-04-05,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,109839.0
2004-04-06,2.14692590951204,2.1907407782581947,2.103111230697995,2.14692590951204,76561.0
2004-04-07,2.14692590951204,2.1907407782581947,2.14692590951204,2.1907407782581947,17590.0
2004-04-08,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,28045.0
2004-04-09,2.14692590951204,2.14692590951204,2.14692590951204,2.14692590951204,0.0
2004-04-12,2.14692590951204,2.14692590951204,2.14692590951204,2.14692590951204,0.0
2004-04-13,2.14692590951204,2.14692590951204,2.103111230697995,2.103111230697995,56669.0
2004-04-14,2.103111230697995,2.103111230697995,2.103111230697995,2.103111230697995,27080.0
2004-04-15,2.103111230697995,2.14692590951204,2.103111230697995,2.103111230697995,34144.0
2004-04-16,2.103111230697995,2.103111230697995,2.0592963619518403,2.103111230697995,18127.0
2004-04-19,2.103111230697995,2.103111230697995,2.015481493205686,2.015481493205686,68342.0
2004-04-20,2.0592963619518403,2.0592963619518403,2.015481493205686,2.0592963619518403,69872.0
2004-04-21,2.0592963619518403,2.103111230697995,2.015481493205686,2.015481493205686,36398.0
2004-04-22,2.0592963619518403,2.0592963619518403,2.015481493205686,2.015481493205686,14135.0
2004-04-23,2.015481493205686,2.0592963619518403,2.015481493205686,2.0592963619518403,27251.0
2004-04-26,2.0592963619518403,2.0592963619518403,2.015481493205686,2.015481493205686,17757.0
2004-04-27,2.015481493205686,2.015481493205686,1.971666624459531,1.971666624459531,46285.0
2004-04-28,1.971666624459531,2.015481493205686,1.9278519456454863,2.015481493205686,67666.0
2004-04-29,1.971666624459531,2.015481493205686,1.9278519456454863,1.9278519456454863,49431.0
2004-04-30,2.015481493205686,2.015481493205686,1.9278519456454863,1.971666624459531,9509.0
2004-05-03,1.9278519456454863,1.9278519456454863,1.6649629231006682,1.7964075293391324,113610.0
2004-05-04,1.7525926605929778,1.7964075293391324,1.708777791846823,1.708777791846823,42340.0
2004-05-05,1.708777791846823,1.708777791846823,1.6649629231006682,1.708777791846823,8421.0
2004-05-06,1.6649629231006682,1.708777791846823,1.6649629231006682,1.6649629231006682,19158.0
2004-05-07,1.6649629231006682,1.7964075293391324,1.6649629231006682,1.7964075293391324,206144.0
2004-05-10,1.7964075293391324,1.7964075293391324,1.7525926605929778,1.7525926605929778,26488.0
2004-05-11,1.7525926605929778,1.7525926605929778,1.7525926605929778,1.7525926605929778,5999.0
2004-05-12,1.7525926605929778,1.7964075293391324,1.7525926605929778,1.7525926605929778,14090.0
2004-05-13,1.7525926605929778,1.7964075293391324,1.7525926605929778,1.7525926605929778,14545.0
2004-05-14,1.7964075293391324,1.7964075293391324,1.708777791846823,1.708777791846823,33181.0
2004-05-17,1.840222208153177,1.971666624459531,1.7964075293391324,1.884037076899332,192040.0
2004-05-18,1.9278519456454863,1.971666624459531,1.7964075293391324,1.7964075293391324,78607.0
2004-05-19,1.840222208153177,1.884037076899332,1.7964075293391324,1.7964075293391324,36281.0
2004-05-20,1.7964075293391324,1.840222208153177,1.7964075293391324,1.840222208153177,19636.0
2004-05-21,1.7964075293391324,1.9278519456454863,1.7964075293391324,1.840222208153177,24503.0
2004-05-24,1.840222208153177,1.9278519456454863,1.840222208153177,1.840222208153177,65954.0
2004-05-25,1.840222208153177,1.840222208153177,1.7525926605929778,1.7525926605929778,52613.0
2004-05-26,1.7525926605929778,1.7964075293391324,1.708777791846823,1.708777791846823,21165.0
2004-05-27,1.7525926605929778,1.7964075293391324,1.708777791846823,1.7525926605929778,13790.0
2004-05-28,1.7964075293391324,1.7964075293391324,1.708777791846823,1.7525926605929778,38899.0
2004-05-31,1.7525926605929778,1.7964075293391324,1.7525926605929778,1.7525926605929778,18202.0
2004-06-01,1.7525926605929778,1.7964075293391324,1.708777791846823,1.7525926605929778,55059.0
2004-06-02,1.7525926605929778,1.7525926605929778,1.708777791846823,1.7525926605929778,43281.0
2004-06-03,1.708777791846823,1.7525926605929778,1.708777791846823,1.7525926605929778,25845.0
2004-06-04,1.7525926605929778,1.7964075293391324,1.708777791846823,1.708777791846823,13290.0
2004-06-07,1.708777791846823,1.708777791846823,1.6211482442866236,1.6211482442866236,55142.0
2004-06-08,1.6649629231006682,1.6649629231006682,1.5773333755404688,1.5773333755404688,50829.0
2004-06-09,1.5773333755404688,1.6211482442866236,1.5773333755404688,1.6211482442866236,16909.0
2004-06-10,1.6211482442866236,1.6649629231006682,1.6211482442866236,1.6211482442866236,20704.0
2004-06-11,1.6211482442866236,1.6649629231006682,1.6211482442866236,1.6649629231006682,13353.0
2004-06-14,1.6649629231006682,1.6649629231006682,1.6649629231006682,1.6649629231006682,0.0
2004-06-15,1.6649629231006682,1.6649629231006682,1.6211482442866236,1.6211482442866236,56759.0
2004-06-16,1.6211482442866236,1.6649629231006682,1.6211482442866236,1.6649629231006682,25136.0
2004-06-17,1.6649629231006682,1.6649629231006682,1.6211482442866236,1.6649629231006682,78194.0
2004-06-18,1.6649629231006682,1.6649629231006682,1.6211482442866236,1.6649629231006682,68686.0
2004-06-21,1.6649629231006682,1.6649629231006682,1.6211482442866236,1.6649629231006682,106471.0
2004-06-22,1.6649629231006682,1.6649629231006682,1.6211482442866236,1.6211482442866236,34855.0
2004-06-23,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.6211482442866236,84659.0
2004-06-24,1.5773333755404688,1.6211482442866236,1.5773333755404688,1.6211482442866236,20109.0
2004-06-25,1.5773333755404688,1.5773333755404688,1.533518506794314,1.533518506794314,58551.0
2004-06-28,1.533518506794314,1.533518506794314,1.4897037330142149,1.533518506794314,49996.0
2004-06-29,1.533518506794314,1.533518506794314,1.533518506794314,1.533518506794314,35636.0
2004-06-30,1.4897037330142149,1.533518506794314,1.4897037330142149,1.4897037330142149,98913.0
2004-07-01,1.4897037330142149,1.6211482442866236,1.4897037330142149,1.6211482442866236,16581.0
2004-07-02,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.5773333755404688,17454.0
2004-07-05,1.5773333755404688,1.5773333755404688,1.533518506794314,1.5773333755404688,21822.0
2004-07-06,1.533518506794314,1.6211482442866236,1.533518506794314,1.5773333755404688,26267.0
2004-07-07,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.5773333755404688,19511.0
2004-07-08,1.5773333755404688,1.6211482442866236,1.5773333755404688,1.6211482442866236,21390.0
2004-07-09,1.6211482442866236,1.6649629231006682,1.6211482442866236,1.6211482442866236,28243.0
2004-07-12,1.708777791846823,1.708777791846823,1.5773333755404688,1.5773333755404688,33662.0
2004-07-13,1.5773333755404688,1.6211482442866236,1.5773333755404688,1.6211482442866236,25909.0
2004-07-14,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.5773333755404688,4909.0
2004-07-15,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.6211482442866236,18909.0
2004-07-16,1.6211482442866236,1.6211482442866236,1.6211482442866236,1.6211482442866236,6090.0
2004-07-19,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.5773333755404688,13241.0
2004-07-20,1.5773333755404688,1.5773333755404688,1.5773333755404688,1.5773333755404688,31887.0
2004-07-21,1.6211482442866236,1.6211482442866236,1.5773333755404688,1.5773333755404688,16727.0
2004-07-22,1.6211482442866236,1.6211482442866236,1.6211482442866236,1.6211482442866236,3181.0
2004-07-23,1.6211482442866236,1.6211482442866236,1.533518506794314,1.5773333755404688,17545.0
2004-07-26,1.5773333755404688,1.6211482442866236,1.5773333755404688,1.5773333755404688,4181.0
2004-07-27,1.6211482442866236,1.6211482442866236,1.533518506794314,1.533518506794314,12545.0
2004-07-28,1.5773333755404688,1.884037076899332,1.5773333755404688,1.7964075293391324,319606.0
2004-07-29,1.7964075293391324,1.840222208153177,1.7525926605929778,1.7964075293391324,79888.0
2004-07-30,1.7964075293391324,1.840222208153177,1.7964075293391324,1.7964075293391324,40540.0
2004-08-02,1.840222208153177,1.884037076899332,1.840222208153177,1.884037076899332,58236.0
2004-08-03,1.884037076899332,1.884037076899332,1.840222208153177,1.840222208153177,57608.0
2004-08-04,1.840222208153177,2.015481493205686,1.840222208153177,1.971666624459531,132811.0
2004-08-05,1.971666624459531,1.971666624459531,1.884037076899332,1.884037076899332,52919.0
2004-08-06,1.9278519456454863,1.9278519456454863,1.884037076899332,1.9278519456454863,27490.0
2004-08-09,1.884037076899332,1.884037076899332,1.840222208153177,1.840222208153177,31713.0
2004-08-10,1.840222208153177,1.884037076899332,1.840222208153177,1.840222208153177,29328.0
2004-08-11,1.840222208153177,1.884037076899332,1.840222208153177,1.884037076899332,30049.0
2004-08-12,1.840222208153177,1.840222208153177,1.7525926605929778,1.840222208153177,31508.0
2004-08-13,1.840222208153177,1.884037076899332,1.840222208153177,1.840222208153177,39345.0
2004-08-16,1.840222208153177,1.840222208153177,1.7964075293391324,1.7964075293391324,22545.0
2004-08-17,1.7964075293391324,1.840222208153177,1.7964075293391324,1.7964075293391324,17272.0
2004-08-18,1.840222208153177,1.884037076899332,1.840222208153177,1.840222208153177,17636.0
2004-08-19,1.840222208153177,1.840222208153177,1.7964075293391324,1.7964075293391324,8545.0
2004-08-20,1.840222208153177,1.840222208153177,1.840222208153177,1.840222208153177,16499.0
2004-08-23,1.884037076899332,1.9278519456454863,1.884037076899332,1.9278519456454863,54071.0
2004-08-24,1.9278519456454863,1.971666624459531,1.9278519456454863,1.9278519456454863,25659.0
2004-08-25,1.9278519456454863,1.971666624459531,1.9278519456454863,1.9278519456454863,43403.0
2004-08-26,1.884037076899332,1.884037076899332,1.884037076899332,1.884037076899332,3363.0
2004-08-27,1.9278519456454863,1.9278519456454863,1.884037076899332,1.884037076899332,17090.0
2004-08-30,1.9278519456454863,1.9278519456454863,1.840222208153177,1.884037076899332,17937.0
2004-08-31,1.884037076899332,1.884037076899332,1.840222208153177,1.840222208153177,27618.0
2004-09-01,1.840222208153177,2.015481493205686,1.840222208153177,2.015481493205686,90403.0
2004-09-02,2.015481493205686,2.015481493205686,1.9278519456454863,1.971666624459531,72050.0
2004-09-03,1.971666624459531,2.015481493205686,1.9278519456454863,1.971666624459531,26378.0
2004-09-06,2.015481493205686,2.015481493205686,1.9278519456454863,1.9278519456454863,28631.0
2004-09-07,1.971666624459531,2.0592963619518403,1.840222208153177,1.971666624459531,250131.0
2004-09-08,1.840222208153177,1.9278519456454863,1.7964075293391324,1.7964075293391324,180422.0
2004-09-09,1.884037076899332,1.9278519456454863,1.840222208153177,1.884037076899332,101772.0
2004-09-10,2.278370325818394,2.4098149320568583,2.14692590951204,2.1907407782581947,1070351.0
2004-09-13,2.234555647004349,2.366000063310703,2.1907407782581947,2.234555647004349,245214.0
2004-09-14,2.278370325818394,2.278370325818394,2.103111230697995,2.234555647004349,123044.0
2004-09-15,2.1907407782581947,2.234555647004349,2.103111230697995,2.14692590951204,133954.0
2004-09-16,2.14692590951204,2.1907407782581947,2.103111230697995,2.103111230697995,60833.0
2004-09-17,2.1907407782581947,2.1907407782581947,2.103111230697995,2.14692590951204,61131.0
2004-09-20,2.14692590951204,2.234555647004349,2.14692590951204,2.234555647004349,105377.0
2004-09-21,2.234555647004349,2.234555647004349,2.14692590951204,2.14692590951204,85151.0
2004-09-22,2.1907407782581947,2.234555647004349,2.1907407782581947,2.234555647004349,37568.0
2004-09-23,2.1907407782581947,2.234555647004349,2.1907407782581947,2.1907407782581947,46954.0
2004-09-24,2.234555647004349,2.278370325818394,2.1907407782581947,2.1907407782581947,88139.0
2004-09-27,2.278370325818394,2.278370325818394,2.1907407782581947,2.1907407782581947,48635.0
2004-09-28,2.234555647004349,2.278370325818394,2.1907407782581947,2.1907407782581947,82523.0
2004-09-29,2.14692590951204,2.234555647004349,2.14692590951204,2.234555647004349,31054.0
2004-09-30,2.234555647004349,2.278370325818394,2.1907407782581947,2.234555647004349,62547.0
2004-10-01,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,59335.0
2004-10-04,2.278370325818394,2.278370325818394,2.234555647004349,2.234555647004349,56865.0
2004-10-05,2.234555647004349,2.4098149320568583,2.234555647004349,2.234555647004349,220810.0
2004-10-06,2.278370325818394,2.322185194564549,2.278370325818394,2.322185194564549,109896.0
2004-10-07,2.366000063310703,2.4098149320568583,2.366000063310703,2.366000063310703,197998.0
2004-10-08,2.4098149320568583,2.4098149320568583,2.322185194564549,2.322185194564549,78079.0
2004-10-11,2.366000063310703,2.366000063310703,2.234555647004349,2.234555647004349,77811.0
2004-10-12,2.234555647004349,2.322185194564549,2.234555647004349,2.278370325818394,20909.0
2004-10-13,2.278370325818394,2.366000063310703,2.278370325818394,2.366000063310703,100565.0
2004-10-14,2.366000063310703,2.366000063310703,2.278370325818394,2.278370325818394,105408.0
2004-10-15,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,37981.0
2004-10-18,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,41965.0
2004-10-19,2.322185194564549,2.366000063310703,2.278370325818394,2.366000063310703,116181.0
2004-10-20,2.366000063310703,2.4536296108709026,2.366000063310703,2.366000063310703,312961.0
2004-10-21,2.4098149320568583,2.4098149320568583,2.366000063310703,2.4098149320568583,81151.0
2004-10-22,2.4098149320568583,2.4536296108709026,2.366000063310703,2.366000063310703,165113.0
2004-10-25,2.4098149320568583,2.541259348363212,2.4098149320568583,2.4974444796170574,243709.0
2004-10-26,2.541259348363212,2.541259348363212,2.322185194564549,2.4536296108709026,297932.0
2004-10-27,2.4536296108709026,2.4536296108709026,2.4098149320568583,2.4098149320568583,69317.0
2004-10-28,2.4098149320568583,2.4098149320568583,2.322185194564549,2.322185194564549,120209.0
2004-10-29,2.366000063310703,2.366000063310703,2.1907407782581947,2.278370325818394,227443.0
2004-11-01,2.278370325818394,2.322185194564549,2.234555647004349,2.278370325818394,70909.0
2004-11-02,2.278370325818394,2.278370325818394,2.234555647004349,2.234555647004349,67681.0
2004-11-03,2.234555647004349,2.234555647004349,2.14692590951204,2.1907407782581947,78305.0
2004-11-04,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,23353.0
2004-11-05,2.234555647004349,2.234555647004349,2.14692590951204,2.14692590951204,99010.0
2004-11-08,2.1907407782581947,2.1907407782581947,2.14692590951204,2.1907407782581947,50417.0
2004-11-09,2.1907407782581947,2.1907407782581947,2.14692590951204,2.1907407782581947,34181.0
2004-11-10,2.1907407782581947,2.1907407782581947,2.103111230697995,2.103111230697995,127072.0
2004-11-11,2.14692590951204,2.14692590951204,2.0592963619518403,2.0592963619518403,62660.0
2004-11-12,2.0592963619518403,2.103111230697995,2.015481493205686,2.015481493205686,64981.0
2004-11-15,2.0592963619518403,2.103111230697995,2.015481493205686,2.103111230697995,34037.0
2004-11-16,2.0592963619518403,2.0592963619518403,1.9278519456454863,1.9278519456454863,1029703.0
2004-11-17,1.971666624459531,1.971666624459531,1.884037076899332,1.9278519456454863,143706.0
2004-11-18,1.971666624459531,1.971666624459531,1.884037076899332,1.9278519456454863,121259.0
2004-11-19,1.9278519456454863,1.9278519456454863,1.884037076899332,1.9278519456454863,374438.0
2004-11-22,1.9278519456454863,2.015481493205686,1.884037076899332,2.015481493205686,109615.0
2004-11-23,1.971666624459531,2.015481493205686,1.9278519456454863,1.971666624459531,184906.0
2004-11-24,1.971666624459531,1.971666624459531,1.9278519456454863,1.971666624459531,37314.0
2004-11-25,1.971666624459531,2.015481493205686,1.9278519456454863,2.015481493205686,67058.0
2004-11-26,1.971666624459531,2.015481493205686,1.971666624459531,2.015481493205686,56290.0
2004-11-29,2.015481493205686,2.0592963619518403,1.971666624459531,2.015481493205686,253505.0
2004-11-30,2.0592963619518403,2.103111230697995,2.015481493205686,2.015481493205686,243560.0
2004-12-01,2.0592963619518403,2.0592963619518403,1.971666624459531,2.015481493205686,99786.0
2004-12-02,2.015481493205686,2.015481493205686,1.971666624459531,1.971666624459531,59734.0
2004-12-03,1.971666624459531,2.015481493205686,1.971666624459531,1.971666624459531,72090.0
2004-12-06,1.971666624459531,2.015481493205686,1.9278519456454863,1.971666624459531,43370.0
2004-12-07,1.971666624459531,1.971666624459531,1.9278519456454863,1.971666624459531,46190.0
2004-12-08,1.9278519456454863,1.9278519456454863,1.9278519456454863,1.9278519456454863,44215.0
2004-12-09,1.9278519456454863,1.9278519456454863,1.884037076899332,1.9278519456454863,55676.0
2004-12-10,1.9278519456454863,1.9278519456454863,1.884037076899332,1.884037076899332,36954.0
2004-12-13,1.884037076899332,1.9278519456454863,1.884037076899332,1.9278519456454863,13954.0
2004-12-14,1.884037076899332,1.884037076899332,1.884037076899332,1.884037076899332,24768.0
2004-12-15,1.884037076899332,1.884037076899332,1.840222208153177,1.884037076899332,26441.0
2004-12-16,1.840222208153177,1.884037076899332,1.840222208153177,1.840222208153177,57154.0
2004-12-17,1.840222208153177,1.884037076899332,1.840222208153177,1.884037076899332,23909.0
2004-12-20,1.884037076899332,1.9278519456454863,1.884037076899332,1.9278519456454863,20447.0
2004-12-21,1.884037076899332,1.9278519456454863,1.884037076899332,1.884037076899332,61772.0
2004-12-22,1.884037076899332,1.884037076899332,1.840222208153177,1.884037076899332,1977.0
2004-12-23,1.840222208153177,1.840222208153177,1.840222208153177,1.840222208153177,8998.0
2004-12-24,1.840222208153177,1.884037076899332,1.840222208153177,1.840222208153177,9312.0
2004-12-29,1.884037076899332,1.884037076899332,1.884037076899332,1.884037076899332,13165.0
2004-12-30,1.884037076899332,1.884037076899332,1.840222208153177,1.840222208153177,12590.0
2004-12-31,1.884037076899332,1.884037076899332,1.884037076899332,1.884037076899332,15601.0
2005-01-04,1.884037076899332,1.9278519456454863,1.884037076899332,1.884037076899332,32309.0
2005-01-05,1.884037076899332,1.9278519456454863,1.840222208153177,1.884037076899332,9363.0
2005-01-06,1.884037076899332,1.884037076899332,1.840222208153177,1.840222208153177,22409.0
2005-01-07,1.884037076899332,1.884037076899332,1.884037076899332,1.884037076899332,11209.0
2005-01-10,1.9278519456454863,1.9278519456454863,1.884037076899332,1.9278519456454863,48297.0
2005-01-11,1.9278519456454863,1.971666624459531,1.9278519456454863,1.971666624459531,103885.0
2005-01-12,1.971666624459531,1.971666624459531,1.9278519456454863,1.971666624459531,61799.0
2005-01-13,1.971666624459531,2.015481493205686,1.9278519456454863,1.971666624459531,45929.0
2005-01-14,1.971666624459531,2.015481493205686,1.971666624459531,2.015481493205686,27161.0
2005-01-17,2.015481493205686,2.015481493205686,1.971666624459531,1.971666624459531,61760.0
2005-01-18,2.015481493205686,2.015481493205686,1.971666624459531,2.015481493205686,39439.0
2005-01-19,2.015481493205686,2.015481493205686,1.971666624459531,1.971666624459531,60898.0
2005-01-20,2.015481493205686,2.0592963619518403,1.971666624459531,2.0592963619518403,75329.0
2005-01-21,2.0592963619518403,2.0592963619518403,1.971666624459531,2.015481493205686,52631.0
2005-01-24,2.015481493205686,2.0592963619518403,1.971666624459531,2.0592963619518403,33729.0
2005-01-25,2.0592963619518403,2.0592963619518403,2.015481493205686,2.015481493205686,40012.0
2005-01-27,2.015481493205686,2.015481493205686,1.971666624459531,1.971666624459531,36448.0
2005-01-28,1.971666624459531,2.015481493205686,1.971666624459531,2.015481493205686,23712.0
2005-01-31,2.015481493205686,2.015481493205686,1.971666624459531,2.015481493205686,22344.0
2005-02-01,1.971666624459531,2.015481493205686,1.971666624459531,2.015481493205686,46106.0
2005-02-02,2.015481493205686,2.015481493205686,1.9278519456454863,1.9278519456454863,56607.0
2005-02-03,1.971666624459531,2.015481493205686,1.971666624459531,1.971666624459531,12132.0
2005-02-04,1.971666624459531,2.015481493205686,1.9278519456454863,1.9278519456454863,32472.0
2005-02-07,1.971666624459531,2.015481493205686,1.971666624459531,2.015481493205686,36683.0
2005-02-08,1.971666624459531,2.015481493205686,1.9278519456454863,1.9278519456454863,29898.0
2005-02-09,1.9278519456454863,1.971666624459531,1.9278519456454863,1.9278519456454863,22045.0
2005-02-10,1.971666624459531,1.971666624459531,1.9278519456454863,1.9278519456454863,16029.0
2005-02-11,1.971666624459531,1.971666624459531,1.9278519456454863,1.971666624459531,15836.0
2005-02-14,1.971666624459531,1.971666624459531,1.9278519456454863,1.971666624459531,29671.0
2005-02-15,1.9278519456454863,2.1907407782581947,1.9278519456454863,2.14692590951204,882490.0
2005-02-16,2.1907407782581947,2.1907407782581947,2.103111230697995,2.14692590951204,251616.0
2005-02-17,2.14692590951204,2.14692590951204,2.103111230697995,2.103111230697995,48875.0
2005-02-18,2.103111230697995,2.103111230697995,2.0592963619518403,2.0592963619518403,5193.0
2005-02-21,2.0592963619518403,2.0592963619518403,2.015481493205686,2.015481493205686,108882.0
2005-02-22,2.0592963619518403,2.0592963619518403,2.015481493205686,2.015481493205686,33634.0
2005-02-23,2.0592963619518403,2.0592963619518403,2.015481493205686,2.0592963619518403,103123.0
2005-02-24,2.0592963619518403,2.103111230697995,2.0592963619518403,2.103111230697995,102917.0
2005-02-25,2.103111230697995,2.103111230697995,2.0592963619518403,2.103111230697995,36352.0
2005-02-28,2.103111230697995,2.14692590951204,2.103111230697995,2.103111230697995,70882.0
2005-03-01,2.103111230697995,2.14692590951204,2.103111230697995,2.103111230697995,23390.0
2005-03-02,2.103111230697995,2.103111230697995,2.0592963619518403,2.0592963619518403,6552.0
2005-03-03,2.103111230697995,2.103111230697995,2.0592963619518403,2.103111230697995,34045.0
2005-03-04,2.103111230697995,2.14692590951204,2.103111230697995,2.14692590951204,170993.0
2005-03-07,2.1907407782581947,2.234555647004349,2.1907407782581947,2.1907407782581947,194938.0
2005-03-08,2.234555647004349,2.366000063310703,2.234555647004349,2.278370325818394,200317.0
2005-03-09,2.322185194564549,2.4536296108709026,2.322185194564549,2.4098149320568583,348867.0
2005-03-10,2.4536296108709026,2.4536296108709026,2.278370325818394,2.278370325818394,242344.0
2005-03-11,2.278370325818394,2.322185194564549,2.278370325818394,2.322185194564549,92033.0
2005-03-14,2.322185194564549,2.366000063310703,2.278370325818394,2.322185194564549,39478.0
2005-03-15,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,29376.0
2005-03-16,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,52881.0
2005-03-17,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,63481.0
2005-03-18,2.322185194564549,2.322185194564549,2.278370325818394,2.278370325818394,20762.0
2005-03-21,2.278370325818394,2.4098149320568583,2.278370325818394,2.366000063310703,220463.0
2005-03-22,2.366000063310703,2.4974444796170574,2.366000063310703,2.4536296108709026,782865.0
2005-03-23,2.4536296108709026,2.4536296108709026,2.322185194564549,2.366000063310703,82487.0
2005-03-24,2.322185194564549,2.366000063310703,2.278370325818394,2.322185194564549,0.0
2005-03-29,2.322185194564549,2.322185194564549,2.14692590951204,2.1907407782581947,126644.0
2005-03-30,2.14692590951204,2.14692590951204,2.015481493205686,2.103111230697995,108695.0
2005-03-31,2.14692590951204,2.1907407782581947,2.14692590951204,2.1907407782581947,69489.0
2005-04-01,2.1907407782581947,2.234555647004349,2.1907407782581947,2.234555647004349,44954.0
2005-04-04,2.278370325818394,2.366000063310703,2.278370325818394,2.322185194564549,95858.0
2005-04-05,2.322185194564549,2.322185194564549,2.234555647004349,2.278370325818394,37333.0
2005-04-06,2.234555647004349,2.234555647004349,2.14692590951204,2.1907407782581947,87047.0
2005-04-07,2.1907407782581947,2.234555647004349,2.103111230697995,2.234555647004349,47871.0
2005-04-08,2.234555647004349,2.278370325818394,2.234555647004349,2.278370325818394,110072.0
2005-04-11,2.278370325818394,2.278370325818394,2.1907407782581947,2.234555647004349,47842.0
2005-04-12,2.278370325818394,2.278370325818394,2.234555647004349,2.278370325818394,11910.0
2005-04-13,2.234555647004349,2.322185194564549,2.234555647004349,2.234555647004349,22936.0
2005-04-14,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,21118.0
2005-04-15,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,69009.0
2005-04-18,2.103111230697995,2.103111230697995,2.0592963619518403,2.103111230697995,95516.0
2005-04-19,2.14692590951204,2.234555647004349,2.14692590951204,2.234555647004349,51714.0
2005-04-20,2.234555647004349,2.278370325818394,2.1907407782581947,2.1907407782581947,42322.0
2005-04-21,2.278370325818394,2.366000063310703,2.278370325818394,2.322185194564549,423788.0
2005-04-22,2.366000063310703,2.366000063310703,2.322185194564549,2.322185194564549,149222.0
2005-04-26,2.366000063310703,2.4536296108709026,2.366000063310703,2.4098149320568583,178187.0
2005-04-27,2.4098149320568583,2.4974444796170574,2.4098149320568583,2.4536296108709026,200754.0
2005-04-28,2.4536296108709026,2.4974444796170574,2.4098149320568583,2.4536296108709026,196284.0
2005-04-29,2.4974444796170574,2.4974444796170574,2.4098149320568583,2.4536296108709026,147936.0
2005-05-02,2.4974444796170574,2.4974444796170574,2.4536296108709026,2.4536296108709026,58390.0
2005-05-03,2.4536296108709026,2.4974444796170574,2.4098149320568583,2.4098149320568583,69178.0
2005-05-04,2.4536296108709026,2.4536296108709026,2.366000063310703,2.366000063310703,79325.0
2005-05-05,2.366000063310703,2.4098149320568583,2.322185194564549,2.4098149320568583,85298.0
2005-05-06,2.4536296108709026,2.4536296108709026,2.4098149320568583,2.4536296108709026,47799.0
2005-05-09,2.4536296108709026,2.4974444796170574,2.4536296108709026,2.4536296108709026,41270.0
2005-05-10,2.4536296108709026,2.4974444796170574,2.366000063310703,2.4098149320568583,53202.0
2005-05-11,2.4536296108709026,2.4536296108709026,2.4098149320568583,2.4536296108709026,12213.0
2005-05-12,2.4536296108709026,2.4536296108709026,2.4098149320568583,2.4098149320568583,41918.0
2005-05-13,2.4098149320568583,2.4098149320568583,2.366000063310703,2.4098149320568583,60304.0
2005-05-16,2.4098149320568583,2.4098149320568583,2.322185194564549,2.322185194564549,98906.0
2005-05-17,2.322185194564549,2.4098149320568583,2.322185194564549,2.366000063310703,36052.0
2005-05-18,2.366000063310703,2.4536296108709026,2.366000063310703,2.4536296108709026,50507.0
2005-05-19,2.4098149320568583,2.4536296108709026,2.4098149320568583,2.4536296108709026,25370.0
2005-05-20,2.4098149320568583,2.4536296108709026,2.366000063310703,2.4536296108709026,20545.0
2005-05-23,2.4098149320568583,2.4098149320568583,2.4098149320568583,2.4098149320568583,10091.0
2005-05-24,2.4098149320568583,2.4098149320568583,2.234555647004349,2.278370325818394,122276.0
2005-05-25,2.278370325818394,2.322185194564549,2.234555647004349,2.278370325818394,48577.0
2005-05-26,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,31322.0
2005-05-27,2.278370325818394,2.322185194564549,2.234555647004349,2.322185194564549,12045.0
2005-05-30,2.322185194564549,2.322185194564549,2.1907407782581947,2.234555647004349,55197.0
2005-05-31,2.278370325818394,2.322185194564549,2.1907407782581947,2.322185194564549,25454.0
2005-06-01,2.322185194564549,2.322185194564549,2.1907407782581947,2.234555647004349,40909.0
2005-06-02,2.1907407782581947,2.278370325818394,2.1907407782581947,2.1907407782581947,62503.0
2005-06-03,2.14692590951204,2.234555647004349,2.14692590951204,2.234555647004349,65045.0
2005-06-06,2.1907407782581947,2.1907407782581947,2.14692590951204,2.14692590951204,68348.0
2005-06-07,2.1907407782581947,2.1907407782581947,2.1907407782581947,2.1907407782581947,36205.0
2005-06-08,2.1907407782581947,2.1907407782581947,2.1907407782581947,2.1907407782581947,19323.0
2005-06-09,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,55019.0
2005-06-10,2.1907407782581947,2.234555647004349,2.14692590951204,2.234555647004349,44748.0
2005-06-14,2.1907407782581947,2.234555647004349,2.1907407782581947,2.234555647004349,84899.0
2005-06-15,2.234555647004349,2.278370325818394,2.1907407782581947,2.234555647004349,15354.0
2005-06-16,2.234555647004349,2.234555647004349,2.1907407782581947,2.1907407782581947,25983.0
2005-06-17,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,32073.0
2005-06-20,2.234555647004349,2.366000063310703,2.234555647004349,2.322185194564549,71409.0
2005-06-21,2.322185194564549,2.322185194564549,2.278370325818394,2.278370325818394,30081.0
2005-06-22,2.278370325818394,2.278370325818394,2.278370325818394,2.278370325818394,22884.0
2005-06-23,2.278370325818394,2.322185194564549,2.278370325818394,2.322185194564549,8863.0
2005-06-24,2.322185194564549,2.322185194564549,2.278370325818394,2.322185194564549,24772.0
2005-06-27,2.322185194564549,2.366000063310703,2.278370325818394,2.322185194564549,47693.0
2005-06-28,2.322185194564549,2.322185194564549,2.234555647004349,2.234555647004349,47830.0
2005-06-29,2.234555647004349,2.322185194564549,2.234555647004349,2.322185194564549,16849.0
2005-06-30,2.278370325818394,2.322185194564549,2.234555647004349,2.234555647004349,8681.0
2005-07-01,2.234555647004349,2.278370325818394,2.234555647004349,2.234555647004349,13925.0
2005-07-04,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,37600.0
2005-07-05,2.322185194564549,2.322185194564549,2.234555647004349,2.278370325818394,34041.0
2005-07-06,2.278370325818394,2.322185194564549,2.278370325818394,2.278370325818394,52538.0
2005-07-07,2.278370325818394,2.322185194564549,2.234555647004349,2.234555647004349,24613.0
2005-07-08,2.234555647004349,2.278370325818394,2.234555647004349,2.278370325818394,27318.0
2005-07-11,2.234555647004349,2.234555647004349,2.1907407782581947,2.234555647004349,104681.0
2005-07-12,2.234555647004349,2.322185194564549,2.234555647004349,2.322185194564549,70353.0
2005-07-13,2.322185194564549,2.322185194564549,2.278370325818394,2.278370325818394,64684.0
2005-07-14,2.278370325818394,2.278370325818394,2.234555647004349,2.234555647004349,54763.0
2005-07-15,2.278370325818394,2.278370325818394,2.234555647004349,2.278370325818394,40943.0
2005-07-18,2.234555647004349,2.278370325818394,2.234555647004349,2.278370325818394,18814.0
2005-07-19,2.234555647004349,2.5850740271772565,2.234555647004349,2.4974444796170574,737628.0
2005-07-20,2.4974444796170574,2.4974444796170574,2.366000063310703,2.4098149320568583,186241.0
2005-07-21,2.4098149320568583,2.4974444796170574,2.4098149320568583,2.4098149320568583,66990.0
2005-07-22,2.4536296108709026,2.4974444796170574,2.4098149320568583,2.4098149320568583,112773.0
2005-07-25,2.4536296108709026,2.4536296108709026,2.4098149320568583,2.4098149320568583,100818.0
2005-07-26,2.4098149320568583,2.672703764669566,2.4098149320568583,2.628888895923412,452210.0
2005-07-27,2.716518633415721,2.7603333122297653,2.672703764669566,2.7603333122297653,262307.0
2005-07-28,2.716518633415721,2.7603333122297653,2.541259348363212,2.672703764669566,217772.0
2005-07-29,2.672703764669566,2.672703764669566,2.541259348363212,2.5850740271772565,105909.0
2005-08-01,2.628888895923412,2.716518633415721,2.628888895923412,2.672703764669566,184194.0
2005-08-02,2.716518633415721,2.7603333122297653,2.628888895923412,2.716518633415721,55948.0
2005-08-03,2.716518633415721,2.7603333122297653,2.628888895923412,2.628888895923412,83828.0
2005-08-04,2.672703764669566,2.716518633415721,2.672703764669566,2.672703764669566,29065.0
2005-08-05,2.716518633415721,2.7603333122297653,2.672703764669566,2.7603333122297653,77710.0
2005-08-08,2.7603333122297653,2.8917779184682297,2.7603333122297653,2.8917779184682297,142008.0
2005-08-09,2.8917779184682297,2.8917779184682297,2.80414818097592,2.847963049722075,111155.0
2005-08-10,2.80414818097592,2.80414818097592,2.716518633415721,2.7603333122297653,93263.0
2005-08-11,2.80414818097592,2.8917779184682297,2.7603333122297653,2.847963049722075,58452.0
2005-08-12,2.847963049722075,2.8917779184682297,2.80414818097592,2.8917779184682297,102455.0
2005-08-15,2.935592597282274,3.1546667510809376,2.935592597282274,3.1546667510809376,368982.0
2005-08-16,3.1546667510809376,3.1546667510809376,3.067037013588628,3.067037013588628,119086.0
2005-08-17,3.067037013588628,3.067037013588628,3.0232223347745832,3.067037013588628,78482.0
2005-08-18,2.979407466028429,2.979407466028429,2.8917779184682297,2.935592597282274,209394.0
2005-08-19,2.935592597282274,3.0232223347745832,2.8917779184682297,2.935592597282274,71581.0
2005-08-22,3.0232223347745832,3.0232223347745832,2.8917779184682297,2.935592597282274,65481.0
2005-08-23,2.935592597282274,3.0232223347745832,2.935592597282274,3.0232223347745832,36702.0
2005-08-24,3.0232223347745832,3.0232223347745832,2.935592597282274,2.935592597282274,58670.0
2005-08-25,2.935592597282274,2.935592597282274,2.7603333122297653,2.80414818097592,120957.0
2005-08-26,2.80414818097592,2.979407466028429,2.80414818097592,2.8917779184682297,68374.0
2005-08-29,2.979407466028429,3.0232223347745832,2.979407466028429,2.979407466028429,176382.0
2005-08-30,2.979407466028429,3.0232223347745832,2.935592597282274,2.935592597282274,39444.0
2005-08-31,2.979407466028429,3.0232223347745832,2.847963049722075,2.847963049722075,87895.0
2005-09-01,2.935592597282274,2.979407466028429,2.935592597282274,2.979407466028429,36236.0
2005-09-02,2.979407466028429,2.979407466028429,2.935592597282274,2.979407466028429,44898.0
2005-09-05,2.979407466028429,2.979407466028429,2.847963049722075,2.935592597282274,154807.0
2005-09-06,2.979407466028429,3.2422964885732477,2.979407466028429,3.1984814298949824,457470.0
2005-09-07,3.1984814298949824,3.2422964885732477,3.067037013588628,3.1546667510809376,135151.0
2005-09-08,3.1984814298949824,3.1984814298949824,3.110851882334783,3.1546667510809376,73869.0
2005-09-09,3.1984814298949824,3.286111167387292,3.1984814298949824,3.286111167387292,178988.0
2005-09-12,3.3299258462013364,3.4613702625076903,3.3299258462013364,3.417555583693646,172588.0
2005-09-13,3.417555583693646,3.505185321185956,3.2422964885732477,3.2422964885732477,178388.0
2005-09-14,3.286111167387292,3.286111167387292,3.2422964885732477,3.2422964885732477,101795.0
2005-09-15,3.286111167387292,3.417555583693646,3.286111167387292,3.3299258462013364,112986.0
2005-09-16,3.373740904879601,3.6366297374923096,3.3299258462013364,3.6366297374923096,193357.0
2005-09-19,3.6366297374923096,3.768074153798664,3.505185321185956,3.768074153798664,215216.0
2005-09-20,3.855703891290973,3.943333248919062,3.724259474984619,3.811888832612708,172802.0
2005-09-21,3.724259474984619,3.768074153798664,3.6366297374923096,3.680444416306354,97901.0
2005-09-22,3.768074153798664,3.943333248919062,3.724259474984619,3.855703891290973,102121.0
2005-09-23,3.855703891290973,3.8995185701050175,3.724259474984619,3.768074153798664,36229.0
2005-09-26,3.724259474984619,3.768074153798664,3.4613702625076903,3.6366297374923096,108936.0
2005-09-27,3.680444416306354,3.724259474984619,3.505185321185956,3.505185321185956,81260.0
2005-09-28,3.549,3.6366297374923096,3.549,3.6366297374923096,66854.0
2005-09-29,3.592815058678265,3.724259474984619,3.592815058678265,3.6366297374923096,54509.0
2005-09-30,3.6366297374923096,3.6366297374923096,3.417555583693646,3.4613702625076903,206665.0
2005-10-03,3.4613702625076903,3.4613702625076903,3.3299258462013364,3.3299258462013364,153189.0
2005-10-04,3.3299258462013364,3.417555583693646,3.2422964885732477,3.286111167387292,164031.0
2005-10-05,3.2422964885732477,3.286111167387292,3.1984814298949824,3.1984814298949824,315894.0
2005-10-06,3.1984814298949824,3.373740904879601,3.1546667510809376,3.373740904879601,114290.0
2005-10-07,3.3299258462013364,3.4613702625076903,3.286111167387292,3.417555583693646,75946.0
2005-10-10,3.417555583693646,3.549,3.417555583693646,3.549,61637.0
2005-10-11,3.505185321185956,3.505185321185956,3.417555583693646,3.4613702625076903,25537.0
2005-10-12,3.505185321185956,3.505185321185956,3.4613702625076903,3.505185321185956,45532.0
2005-10-13,3.505185321185956,3.549,3.373740904879601,3.417555583693646,60987.0
2005-10-14,3.373740904879601,3.4613702625076903,3.373740904879601,3.4613702625076903,86754.0
2005-10-17,3.4613702625076903,3.505185321185956,3.373740904879601,3.373740904879601,15119.0
2005-10-18,3.4613702625076903,3.4613702625076903,3.373740904879601,3.417555583693646,19452.0
2005-10-19,3.373740904879601,3.417555583693646,3.3299258462013364,3.373740904879601,29805.0
2005-10-20,3.373740904879601,3.4613702625076903,3.3299258462013364,3.417555583693646,49136.0
2005-10-21,3.3299258462013364,3.373740904879601,3.2422964885732477,3.373740904879601,82138.0
2005-10-24,3.373740904879601,3.373740904879601,3.286111167387292,3.373740904879601,33909.0
2005-10-25,3.3299258462013364,3.3299258462013364,3.2422964885732477,3.286111167387292,60296.0
2005-10-26,3.3299258462013364,3.373740904879601,3.2422964885732477,3.3299258462013364,71593.0
2005-10-27,3.3299258462013364,3.3299258462013364,3.1984814298949824,3.1984814298949824,54988.0
2005-10-28,3.1984814298949824,3.286111167387292,3.1984814298949824,3.2422964885732477,57217.0
2005-10-31,3.3299258462013364,3.3299258462013364,3.286111167387292,3.3299258462013364,32775.0
2005-11-01,3.286111167387292,3.3299258462013364,3.2422964885732477,3.2422964885732477,56152.0
2005-11-02,3.2422964885732477,3.373740904879601,3.2422964885732477,3.3299258462013364,55633.0
2005-11-03,3.3299258462013364,3.373740904879601,3.286111167387292,3.3299258462013364,31408.0
2005-11-04,3.417555583693646,3.417555583693646,3.3299258462013364,3.3299258462013364,71075.0
2005-11-07,3.373740904879601,3.373740904879601,3.3299258462013364,3.3299258462013364,83346.0
2005-11-08,3.3299258462013364,3.3299258462013364,3.2422964885732477,3.286111167387292,99822.0
2005-11-09,3.286111167387292,3.286111167387292,3.2422964885732477,3.2422964885732477,117011.0
2005-11-10,3.2422964885732477,3.2422964885732477,3.1984814298949824,3.2422964885732477,41555.0
2005-11-11,3.1984814298949824,3.1984814298949824,3.0232223347745832,3.067037013588628,90344.0
2005-11-14,3.067037013588628,3.067037013588628,3.0232223347745832,3.067037013588628,90980.0
2005-11-15,3.110851882334783,3.110851882334783,2.979407466028429,3.0232223347745832,57231.0
2005-11-16,3.067037013588628,3.1546667510809376,3.067037013588628,3.067037013588628,62050.0
2005-11-17,3.110851882334783,3.1546667510809376,3.067037013588628,3.067037013588628,33681.0
2005-11-18,3.110851882334783,3.110851882334783,3.067037013588628,3.067037013588628,79280.0
2005-11-21,3.110851882334783,3.110851882334783,3.067037013588628,3.067037013588628,31123.0
2005-11-22,3.1546667510809376,3.1984814298949824,3.110851882334783,3.1546667510809376,70782.0
2005-11-23,3.1984814298949824,3.2422964885732477,3.1546667510809376,3.2422964885732477,61977.0
2005-11-24,3.2422964885732477,3.286111167387292,3.1984814298949824,3.2422964885732477,31009.0
2005-11-25,3.1984814298949824,3.2422964885732477,3.1546667510809376,3.2422964885732477,31468.0
2005-11-28,3.2422964885732477,3.2422964885732477,3.110851882334783,3.1546667510809376,32917.0
2005-11-29,3.110851882334783,3.1984814298949824,3.110851882334783,3.1546667510809376,41729.0
2005-11-30,3.1546667510809376,3.4613702625076903,3.110851882334783,3.417555583693646,475237.0
2005-12-01,3.505185321185956,3.505185321185956,3.373740904879601,3.4613702625076903,135029.0
2005-12-02,3.505185321185956,3.680444416306354,3.505185321185956,3.680444416306354,112711.0
2005-12-05,3.680444416306354,3.855703891290973,3.680444416306354,3.811888832612708,143247.0
2005-12-06,3.8995185701050175,4.074777665225416,3.768074153798664,3.855703891290973,200047.0
2005-12-07,3.855703891290973,3.8995185701050175,3.811888832612708,3.855703891290973,55283.0
2005-12-08,3.811888832612708,3.855703891290973,3.680444416306354,3.768074153798664,89783.0
2005-12-09,3.811888832612708,3.811888832612708,3.6366297374923096,3.6366297374923096,72960.0
2005-12-12,3.680444416306354,3.724259474984619,3.592815058678265,3.6366297374923096,49323.0
2005-12-13,3.6366297374923096,3.680444416306354,3.6366297374923096,3.680444416306354,51261.0
2005-12-14,3.724259474984619,4.030962986411372,3.724259474984619,4.030962986411372,120183.0
2005-12-15,3.987148307597327,4.030962986411372,3.943333248919062,3.943333248919062,52447.0
2005-12-16,3.943333248919062,3.987148307597327,3.811888832612708,3.943333248919062,54123.0
2005-12-19,3.943333248919062,4.381481556516389,3.943333248919062,4.337666877702345,216343.0
2005-12-20,4.337666877702345,4.337666877702345,4.162407402717726,4.250037140210035,47763.0
2005-12-21,4.250037140210035,4.556740651636788,4.250037140210035,4.469111294008699,105607.0
2005-12-22,4.556740651636788,4.8196298641137165,4.556740651636788,4.775814805435451,126504.0
2005-12-23,4.775814805435451,4.775814805435451,4.556740651636788,4.556740651636788,48460.0
2005-12-28,4.600555710315053,4.732000126621407,4.600555710315053,4.688185447807363,45104.0
2005-12-29,4.688185447807363,4.775814805435451,4.688185447807363,4.775814805435451,39991.0
2005-12-30,4.775814805435451,4.775814805435451,4.732000126621407,4.775814805435451,25656.0
2006-01-03,4.8196298641137165,5.257777791846823,4.381481556516389,4.951074280420071,267677.0
2006-01-04,4.951074280420071,5.213963113032778,4.907259221741805,5.126333375540469,85453.0
2006-01-05,5.082518696726424,5.126333375540469,4.732000126621407,4.863444542927761,108471.0
2006-01-06,4.8196298641137165,5.082518696726424,4.512925972822743,5.082518696726424,166140.0
2006-01-09,5.082518696726424,5.257777791846823,5.082518696726424,5.126333375540469,88971.0
2006-01-10,5.126333375540469,5.126333375540469,4.907259221741805,4.994888959234115,67353.0
2006-01-11,4.994888959234115,5.038703638048159,4.907259221741805,5.038703638048159,26983.0
2006-01-12,5.038703638048159,5.082518696726424,4.775814805435451,4.8196298641137165,78331.0
2006-01-13,4.8196298641137165,5.038703638048159,4.8196298641137165,4.994888959234115,37369.0
2006-01-16,5.038703638048159,5.213963113032778,4.994888959234115,5.213963113032778,131252.0
2006-01-17,5.389222208153177,5.69592609944415,5.345407529339132,5.69592609944415,188220.0
2006-01-18,5.915000253242813,6.134074027177256,5.69592609944415,5.739740778258194,129614.0
2006-01-19,5.78355583693646,5.958814932056858,5.78355583693646,5.827370515750504,59539.0
2006-01-20,5.915000253242813,6.134074027177256,5.915000253242813,6.090259348363212,87587.0
2006-01-23,6.134074027177256,6.35314818097592,6.134074027177256,6.309333502161875,121481.0
2006-01-24,6.309333502161875,6.309333502161875,6.177889085855521,6.177889085855521,77430.0
2006-01-25,6.177889085855521,6.177889085855521,5.520666624459531,5.871185194564548,134921.0
2006-01-27,6.002629610870902,6.134074027177256,5.60829636195184,6.090259348363212,204396.0
2006-01-30,5.78355583693646,5.915000253242813,5.60829636195184,5.69592609944415,148827.0
2006-01-31,5.69592609944415,5.69592609944415,5.301592850525088,5.476851945645486,180285.0
2006-02-01,5.564481683137796,5.958814932056858,5.564481683137796,5.958814932056858,148541.0
2006-02-02,6.134074027177256,6.221703764669566,6.046444669549167,6.134074027177256,160159.0
2006-02-03,6.134074027177256,6.134074027177256,5.69592609944415,5.871185194564548,125099.0
2006-02-06,5.827370515750504,6.090259348363212,5.78355583693646,6.090259348363212,45001.0
2006-02-07,6.002629610870902,6.090259348363212,5.958814932056858,5.958814932056858,41273.0
2006-02-08,5.827370515750504,5.871185194564548,5.739740778258194,5.827370515750504,60026.0
2006-02-09,5.827370515750504,5.915000253242813,5.739740778258194,5.78355583693646,38133.0
2006-02-10,5.827370515750504,5.871185194564548,5.69592609944415,5.78355583693646,32561.0
2006-02-13,5.69592609944415,5.78355583693646,5.60829636195184,5.69592609944415,46262.0
2006-02-14,5.60829636195184,5.6521110407658846,5.433037266831442,5.6521110407658846,73890.0
2006-02-15,5.520666624459531,5.60829636195184,5.433037266831442,5.476851945645486,18530.0
2006-02-16,5.476851945645486,5.476851945645486,5.038703638048159,5.038703638048159,104383.0
2006-02-17,4.951074280420071,4.994888959234115,4.644370389129097,4.688185447807363,188308.0
2006-02-20,4.775814805435451,5.082518696726424,4.775814805435451,4.994888959234115,64289.0
2006-02-21,5.433037266831442,5.433037266831442,5.038703638048159,5.257777791846823,114090.0
2006-02-22,5.433037266831442,5.476851945645486,5.257777791846823,5.345407529339132,30631.0
2006-02-23,5.301592850525088,5.301592850525088,5.082518696726424,5.082518696726424,21091.0
2006-02-24,5.038703638048159,5.170148054354513,4.994888959234115,5.082518696726424,12498.0
2006-02-27,5.170148054354513,5.257777791846823,4.951074280420071,5.038703638048159,50307.0
2006-02-28,5.082518696726424,5.170148054354513,5.082518696726424,5.126333375540469,26101.0
2006-03-01,5.126333375540469,5.126333375540469,4.863444542927761,4.863444542927761,41841.0
2006-03-02,4.951074280420071,5.126333375540469,4.951074280420071,4.951074280420071,26783.0
2006-03-03,5.126333375540469,5.126333375540469,4.994888959234115,5.082518696726424,17103.0
2006-03-06,5.082518696726424,5.082518696726424,4.951074280420071,4.951074280420071,45852.0
2006-03-07,4.951074280420071,4.994888959234115,4.863444542927761,4.951074280420071,38755.0
2006-03-08,5.038703638048159,5.345407529339132,5.038703638048159,5.301592850525088,89812.0
2006-03-09,5.301592850525088,5.345407529339132,5.170148054354513,5.257777791846823,46058.0
2006-03-10,5.257777791846823,5.389222208153177,5.257777791846823,5.345407529339132,47261.0
2006-03-13,5.476851945645486,5.6521110407658846,5.433037266831442,5.60829636195184,53336.0
2006-03-14,5.6521110407658846,5.78355583693646,5.6521110407658846,5.6521110407658846,102481.0
2006-03-15,5.69592609944415,5.739740778258194,5.476851945645486,5.476851945645486,72299.0
2006-03-16,5.520666624459531,5.6521110407658846,5.301592850525088,5.345407529339132,39062.0
2006-03-17,5.389222208153177,5.520666624459531,5.257777791846823,5.257777791846823,41033.0
2006-03-20,5.301592850525088,5.433037266831442,5.257777791846823,5.389222208153177,40103.0
2006-03-21,5.345407529339132,5.345407529339132,5.213963113032778,5.257777791846823,33077.0
2006-03-22,5.345407529339132,5.389222208153177,5.257777791846823,5.345407529339132,33242.0
2006-03-23,5.389222208153177,5.433037266831442,5.213963113032778,5.257777791846823,55918.0
2006-03-24,5.345407529339132,5.345407529339132,5.213963113032778,5.257777791846823,23689.0
2006-03-27,5.345407529339132,5.345407529339132,5.257777791846823,5.301592850525088,26101.0
2006-03-28,5.257777791846823,5.301592850525088,4.907259221741805,5.082518696726424,102753.0
2006-03-29,5.038703638048159,5.213963113032778,4.951074280420071,5.082518696726424,44086.0
2006-03-30,5.170148054354513,5.170148054354513,5.038703638048159,5.126333375540469,37790.0
2006-03-31,5.170148054354513,5.301592850525088,5.082518696726424,5.257777791846823,38783.0
2006-04-03,5.257777791846823,5.257777791846823,4.994888959234115,5.170148054354513,46231.0
2006-04-04,5.126333375540469,5.345407529339132,5.126333375540469,5.301592850525088,47894.0
2006-04-05,5.345407529339132,5.389222208153177,5.257777791846823,5.389222208153177,34418.0
2006-04-06,5.389222208153177,5.476851945645486,5.257777791846823,5.476851945645486,45585.0
2006-04-07,5.476851945645486,5.520666624459531,5.476851945645486,5.520666624459531,28724.0
2006-04-10,5.476851945645486,5.564481683137796,5.389222208153177,5.564481683137796,39131.0
2006-04-11,5.564481683137796,5.78355583693646,5.564481683137796,5.69592609944415,76551.0
2006-04-12,5.69592609944415,5.871185194564548,5.564481683137796,5.69592609944415,49688.0
2006-04-13,5.69592609944415,5.69592609944415,5.345407529339132,5.389222208153177,31797.0
2006-04-18,5.476851945645486,5.69592609944415,5.476851945645486,5.69592609944415,33834.0
2006-04-19,5.78355583693646,5.871185194564548,5.69592609944415,5.69592609944415,45874.0
2006-04-20,5.827370515750504,5.871185194564548,5.60829636195184,5.6521110407658846,32149.0
2006-04-21,5.60829636195184,5.69592609944415,5.476851945645486,5.6521110407658846,43557.0
2006-04-24,5.6521110407658846,5.739740778258194,5.60829636195184,5.739740778258194,28776.0
2006-04-26,5.739740778258194,6.090259348363212,5.60829636195184,6.002629610870902,96109.0
2006-04-27,6.26551844348361,6.396962859789965,5.915000253242813,6.134074027177256,128632.0
2006-04-28,6.177889085855521,6.221703764669566,5.958814932056858,6.134074027177256,76866.0
2006-05-01,6.26551844348361,6.396962859789965,6.177889085855521,6.309333502161875,66998.0
2006-05-02,6.309333502161875,6.35314818097592,6.134074027177256,6.26551844348361,50918.0
2006-05-03,6.26551844348361,6.26551844348361,6.046444669549167,6.046444669549167,41264.0
2006-05-04,6.002629610870902,6.046444669549167,5.871185194564548,5.915000253242813,75463.0
2006-05-05,5.915000253242813,6.35314818097592,5.915000253242813,6.309333502161875,75193.0
2006-05-08,6.309333502161875,6.35314818097592,6.090259348363212,6.177889085855521,43785.0
2006-05-09,6.134074027177256,6.26551844348361,6.134074027177256,6.26551844348361,17575.0
2006-05-10,6.309333502161875,7.010370642371911,6.134074027177256,6.922740525015381,203947.0
2006-05-11,7.010370642371911,7.098,6.659851692402673,6.747481809759202,71394.0
2006-05-12,6.747481809759202,6.835111167387292,6.572222334774583,6.572222334774583,104249.0
2006-05-15,6.528407276096319,6.528407276096319,6.309333502161875,6.396962859789965,66328.0
2006-05-16,6.134074027177256,6.134074027177256,5.871185194564548,5.958814932056858,117268.0
2006-05-17,5.958814932056858,6.090259348363212,5.958814932056858,6.090259348363212,42167.0
2006-05-18,5.78355583693646,5.78355583693646,5.564481683137796,5.69592609944415,71418.0
2006-05-19,5.564481683137796,5.69592609944415,5.520666624459531,5.60829636195184,63130.0
2006-05-22,5.476851945645486,5.476851945645486,4.907259221741805,4.994888959234115,115487.0
2006-05-23,4.863444542927761,5.345407529339132,4.8196298641137165,5.345407529339132,157462.0
2006-05-24,5.60829636195184,5.958814932056858,5.520666624459531,5.69592609944415,112425.0
2006-05-25,5.564481683137796,5.564481683137796,5.082518696726424,5.170148054354513,82530.0
2006-05-26,5.433037266831442,5.476851945645486,5.257777791846823,5.257777791846823,32513.0
2006-05-29,5.389222208153177,5.520666624459531,5.389222208153177,5.433037266831442,28285.0
2006-05-30,5.433037266831442,5.60829636195184,5.433037266831442,5.60829636195184,27736.0
2006-05-31,5.520666624459531,5.564481683137796,5.476851945645486,5.520666624459531,20413.0
2006-06-01,5.520666624459531,5.564481683137796,5.476851945645486,5.520666624459531,16972.0
2006-06-02,5.476851945645486,5.476851945645486,5.301592850525088,5.345407529339132,31128.0
2006-06-05,5.433037266831442,5.520666624459531,5.433037266831442,5.476851945645486,5795.0
2006-06-06,5.433037266831442,5.433037266831442,5.170148054354513,5.345407529339132,39981.0
2006-06-07,5.345407529339132,5.345407529339132,5.257777791846823,5.257777791846823,12358.0
2006-06-08,5.257777791846823,5.257777791846823,5.082518696726424,5.126333375540469,19242.0
2006-06-09,5.126333375540469,5.126333375540469,4.863444542927761,5.082518696726424,38415.0
2006-06-13,4.8196298641137165,4.8196298641137165,4.337666877702345,4.381481556516389,161539.0
2006-06-14,4.118592723903681,4.337666877702345,3.768074153798664,4.20622246139599,119341.0
2006-06-15,4.381481556516389,4.512925972822743,4.29385181902408,4.29385181902408,93261.0
2006-06-16,4.381481556516389,4.600555710315053,4.381481556516389,4.469111294008699,59233.0
2006-06-19,4.556740651636788,4.644370389129097,4.512925972822743,4.556740651636788,42269.0
2006-06-20,4.512925972822743,4.556740651636788,4.469111294008699,4.469111294008699,20954.0
2006-06-21,4.556740651636788,4.556740651636788,4.469111294008699,4.512925972822743,32755.0
2006-06-22,4.556740651636788,4.688185447807363,4.556740651636788,4.556740651636788,29967.0
2006-06-23,4.556740651636788,4.556740651636788,4.469111294008699,4.512925972822743,31430.0
2006-06-26,4.512925972822743,4.644370389129097,4.512925972822743,4.644370389129097,30863.0
2006-06-27,4.644370389129097,4.644370389129097,4.556740651636788,4.556740651636788,35986.0
2006-06-28,4.556740651636788,4.644370389129097,4.512925972822743,4.512925972822743,22190.0
2006-06-29,4.512925972822743,4.644370389129097,4.512925972822743,4.512925972822743,38531.0
2006-06-30,4.688185447807363,4.688185447807363,4.644370389129097,4.688185447807363,56201.0
2006-07-03,4.732000126621407,4.775814805435451,4.600555710315053,4.688185447807363,34581.0
2006-07-04,4.644370389129097,4.644370389129097,4.425296235330434,4.425296235330434,102643.0
2006-07-05,4.425296235330434,4.512925972822743,4.337666877702345,4.381481556516389,58839.0
2006-07-06,4.381481556516389,4.644370389129097,4.381481556516389,4.556740651636788,35241.0
2006-07-07,4.556740651636788,4.644370389129097,4.469111294008699,4.556740651636788,49235.0
2006-07-10,4.556740651636788,4.600555710315053,4.512925972822743,4.556740651636788,17929.0
2006-07-11,4.556740651636788,4.556740651636788,4.425296235330434,4.469111294008699,30128.0
2006-07-12,4.556740651636788,4.644370389129097,4.512925972822743,4.556740651636788,25052.0
2006-07-13,4.600555710315053,4.600555710315053,4.381481556516389,4.469111294008699,55959.0
2006-07-14,4.469111294008699,4.556740651636788,4.20622246139599,4.425296235330434,162370.0
2006-07-17,4.425296235330434,4.469111294008699,4.250037140210035,4.337666877702345,79652.0
2006-07-18,4.337666877702345,4.381481556516389,4.20622246139599,4.29385181902408,58330.0
2006-07-19,4.29385181902408,4.381481556516389,4.20622246139599,4.250037140210035,44397.0
2006-07-20,4.337666877702345,4.469111294008699,4.29385181902408,4.469111294008699,35795.0
2006-07-21,4.381481556516389,4.381481556516389,4.29385181902408,4.337666877702345,8919.0
2006-07-24,4.337666877702345,4.337666877702345,4.162407402717726,4.162407402717726,29577.0
2006-07-25,4.162407402717726,4.425296235330434,4.162407402717726,4.381481556516389,79952.0
2006-07-26,4.381481556516389,4.688185447807363,4.381481556516389,4.556740651636788,198283.0
2006-07-27,4.512925972822743,4.644370389129097,4.425296235330434,4.600555710315053,88154.0
2006-07-28,4.556740651636788,4.556740651636788,4.425296235330434,4.556740651636788,33013.0
2006-07-31,4.556740651636788,4.556740651636788,4.337666877702345,4.381481556516389,39799.0
2006-08-01,4.381481556516389,4.469111294008699,4.337666877702345,4.337666877702345,20901.0
2006-08-02,4.381481556516389,4.600555710315053,4.381481556516389,4.556740651636788,89717.0
2006-08-03,4.600555710315053,4.644370389129097,4.556740651636788,4.600555710315053,44409.0
2006-08-04,4.600555710315053,4.863444542927761,4.556740651636788,4.775814805435451,387266.0
2006-08-07,4.775814805435451,4.775814805435451,4.600555710315053,4.688185447807363,50337.0
2006-08-08,4.688185447807363,4.732000126621407,4.556740651636788,4.556740651636788,40808.0
2006-08-09,4.512925972822743,4.556740651636788,4.425296235330434,4.425296235330434,86295.0
2006-08-10,4.425296235330434,4.556740651636788,4.381481556516389,4.556740651636788,33624.0
2006-08-11,4.469111294008699,4.469111294008699,4.425296235330434,4.425296235330434,9454.0
2006-08-14,4.469111294008699,4.469111294008699,4.381481556516389,4.381481556516389,43447.0
2006-08-15,4.425296235330434,4.469111294008699,4.381481556516389,4.381481556516389,69442.0
2006-08-16,4.425296235330434,4.425296235330434,4.381481556516389,4.381481556516389,52681.0
2006-08-17,4.469111294008699,4.469111294008699,4.337666877702345,4.381481556516389,47987.0
2006-08-18,4.337666877702345,4.469111294008699,4.29385181902408,4.469111294008699,80956.0
2006-08-21,4.469111294008699,4.556740651636788,4.381481556516389,4.381481556516389,26253.0
2006-08-22,4.425296235330434,4.469111294008699,4.381481556516389,4.381481556516389,14206.0
2006-08-23,4.381481556516389,4.425296235330434,4.381481556516389,4.425296235330434,42572.0
2006-08-24,4.381481556516389,4.425296235330434,4.29385181902408,4.29385181902408,46810.0
2006-08-25,4.250037140210035,4.29385181902408,4.250037140210035,4.29385181902408,10145.0
2006-08-28,4.337666877702345,4.469111294008699,4.337666877702345,4.381481556516389,60205.0
2006-08-29,4.381481556516389,4.425296235330434,4.29385181902408,4.29385181902408,20965.0
2006-08-30,4.381481556516389,4.381481556516389,4.29385181902408,4.29385181902408,16728.0
2006-08-31,4.29385181902408,4.512925972822743,4.29385181902408,4.512925972822743,41427.0
2006-09-01,4.512925972822743,4.600555710315053,4.469111294008699,4.600555710315053,30813.0
2006-09-04,4.600555710315053,4.688185447807363,4.556740651636788,4.688185447807363,76046.0
2006-09-05,4.732000126621407,5.082518696726424,4.732000126621407,5.082518696726424,69535.0
2006-09-06,5.082518696726424,5.170148054354513,4.907259221741805,4.994888959234115,74806.0
2006-09-07,4.907259221741805,4.907259221741805,4.688185447807363,4.732000126621407,108413.0
2006-09-08,4.688185447807363,4.688185447807363,4.556740651636788,4.556740651636788,31385.0
2006-09-11,4.732000126621407,4.732000126621407,4.469111294008699,4.512925972822743,25152.0
2006-09-12,4.469111294008699,4.512925972822743,4.29385181902408,4.381481556516389,60715.0
2006-09-13,4.337666877702345,4.337666877702345,4.250037140210035,4.29385181902408,29560.0
2006-09-14,4.29385181902408,4.337666877702345,4.250037140210035,4.250037140210035,16799.0
2006-09-15,4.29385181902408,4.381481556516389,4.29385181902408,4.381481556516389,15417.0
2006-09-18,4.29385181902408,4.381481556516389,4.250037140210035,4.29385181902408,11663.0
2006-09-19,4.29385181902408,4.29385181902408,4.250037140210035,4.29385181902408,7727.0
2006-09-20,4.250037140210035,4.250037140210035,4.118592723903681,4.118592723903681,32468.0
2006-09-21,4.20622246139599,4.20622246139599,4.030962986411372,4.162407402717726,38631.0
2006-09-22,4.162407402717726,4.162407402717726,3.943333248919062,4.074777665225416,118504.0
2006-09-25,4.118592723903681,4.20622246139599,4.074777665225416,4.074777665225416,53371.0
2006-09-26,4.118592723903681,4.29385181902408,4.074777665225416,4.250037140210035,44206.0
2006-09-27,4.29385181902408,4.469111294008699,4.29385181902408,4.469111294008699,52946.0
2006-09-28,4.469111294008699,4.644370389129097,4.469111294008699,4.469111294008699,40750.0
2006-09-29,4.512925972822743,4.644370389129097,4.512925972822743,4.556740651636788,31451.0
2006-10-02,4.600555710315053,4.775814805435451,4.600555710315053,4.644370389129097,29146.0
2006-10-03,4.600555710315053,4.600555710315053,4.512925972822743,4.556740651636788,26128.0
2006-10-04,4.512925972822743,4.512925972822743,4.425296235330434,4.469111294008699,26256.0
2006-10-05,4.556740651636788,4.688185447807363,4.556740651636788,4.556740651636788,73836.0
2006-10-06,4.600555710315053,4.775814805435451,4.600555710315053,4.775814805435451,54876.0
2006-10-09,4.775814805435451,4.775814805435451,4.688185447807363,4.688185447807363,64110.0
2006-10-10,4.688185447807363,4.732000126621407,4.644370389129097,4.732000126621407,42899.0
2006-10-11,4.688185447807363,4.732000126621407,4.556740651636788,4.556740651636788,43223.0
2006-10-12,4.644370389129097,4.688185447807363,4.469111294008699,4.688185447807363,53410.0
2006-10-13,4.644370389129097,4.644370389129097,4.425296235330434,4.469111294008699,46692.0
2006-10-16,4.556740651636788,4.556740651636788,4.20622246139599,4.425296235330434,163597.0
2006-10-17,4.381481556516389,4.381481556516389,4.250037140210035,4.250037140210035,68867.0
2006-10-18,4.337666877702345,4.337666877702345,4.250037140210035,4.337666877702345,58409.0
2006-10-19,4.337666877702345,4.381481556516389,4.337666877702345,4.337666877702345,48591.0
2006-10-20,4.425296235330434,4.469111294008699,4.425296235330434,4.469111294008699,56775.0
2006-10-23,4.469111294008699,4.512925972822743,4.469111294008699,4.512925972822743,40614.0
2006-10-24,4.512925972822743,4.556740651636788,4.425296235330434,4.469111294008699,31208.0
2006-10-25,4.469111294008699,4.556740651636788,4.425296235330434,4.425296235330434,25790.0
2006-10-26,4.425296235330434,4.556740651636788,4.425296235330434,4.556740651636788,29250.0
2006-10-27,4.556740651636788,4.556740651636788,4.469111294008699,4.556740651636788,35267.0
2006-10-30,4.556740651636788,4.600555710315053,4.381481556516389,4.381481556516389,65749.0
2006-10-31,4.469111294008699,4.469111294008699,4.337666877702345,4.425296235330434,66669.0
2006-11-01,4.425296235330434,4.469111294008699,4.381481556516389,4.381481556516389,19134.0
2006-11-02,4.381481556516389,4.381481556516389,4.337666877702345,4.337666877702345,26794.0
2006-11-03,4.337666877702345,4.425296235330434,4.337666877702345,4.425296235330434,40100.0
2006-11-06,4.381481556516389,4.425296235330434,4.381481556516389,4.381481556516389,72026.0
2006-11-07,4.381481556516389,4.425296235330434,4.250037140210035,4.250037140210035,42439.0
2006-11-08,4.381481556516389,4.381481556516389,4.250037140210035,4.250037140210035,25134.0
2006-11-09,4.337666877702345,4.337666877702345,4.20622246139599,4.29385181902408,34236.0
2006-11-10,4.337666877702345,4.381481556516389,4.20622246139599,4.381481556516389,34940.0
2006-11-13,4.337666877702345,4.381481556516389,4.29385181902408,4.29385181902408,19795.0
2006-11-14,4.337666877702345,4.337666877702345,4.20622246139599,4.29385181902408,27840.0
2006-11-15,4.29385181902408,4.29385181902408,4.162407402717726,4.29385181902408,24996.0
2006-11-16,4.250037140210035,4.250037140210035,4.162407402717726,4.250037140210035,21188.0
2006-11-17,4.20622246139599,4.250037140210035,4.162407402717726,4.250037140210035,18318.0
2006-11-20,4.20622246139599,4.20622246139599,4.118592723903681,4.118592723903681,33256.0
2006-11-21,4.162407402717726,4.20622246139599,4.030962986411372,4.074777665225416,56210.0
2006-11-22,4.20622246139599,4.20622246139599,4.074777665225416,4.118592723903681,32447.0
2006-11-23,4.118592723903681,4.162407402717726,4.074777665225416,4.074777665225416,37473.0
2006-11-24,4.118592723903681,4.118592723903681,3.987148307597327,3.987148307597327,43053.0
2006-11-27,4.030962986411372,4.118592723903681,3.987148307597327,4.118592723903681,27758.0
2006-11-28,4.118592723903681,4.118592723903681,4.030962986411372,4.074777665225416,17646.0
2006-11-29,4.118592723903681,4.118592723903681,4.074777665225416,4.074777665225416,29835.0
2006-11-30,4.118592723903681,4.162407402717726,4.118592723903681,4.162407402717726,25310.0
2006-12-01,4.20622246139599,4.20622246139599,4.030962986411372,4.030962986411372,24036.0
2006-12-04,4.030962986411372,4.074777665225416,4.030962986411372,4.030962986411372,17911.0
2006-12-05,4.030962986411372,4.162407402717726,4.030962986411372,4.030962986411372,9068.0
2006-12-06,4.074777665225416,4.118592723903681,4.074777665225416,4.074777665225416,26834.0
2006-12-07,4.074777665225416,4.074777665225416,4.030962986411372,4.030962986411372,28535.0
2006-12-08,4.074777665225416,4.118592723903681,4.030962986411372,4.030962986411372,13872.0
2006-12-11,4.074777665225416,4.118592723903681,4.030962986411372,4.074777665225416,18005.0
2006-12-12,4.074777665225416,4.20622246139599,4.074777665225416,4.074777665225416,40083.0
2006-12-13,4.118592723903681,4.118592723903681,4.074777665225416,4.074777665225416,14752.0
2006-12-14,4.118592723903681,4.162407402717726,4.074777665225416,4.118592723903681,4156.0
2006-12-15,4.118592723903681,4.20622246139599,4.118592723903681,4.20622246139599,20518.0
2006-12-18,4.20622246139599,4.20622246139599,4.118592723903681,4.118592723903681,23547.0
2006-12-19,4.162407402717726,4.162407402717726,4.074777665225416,4.074777665225416,23611.0
2006-12-20,4.030962986411372,4.074777665225416,4.030962986411372,4.074777665225416,10709.0
2006-12-21,4.20622246139599,4.20622246139599,4.162407402717726,4.162407402717726,29740.0
2006-12-22,4.29385181902408,4.29385181902408,4.074777665225416,4.074777665225416,15926.0
2006-12-27,4.20622246139599,4.20622246139599,4.118592723903681,4.118592723903681,1480.0
2006-12-28,4.118592723903681,4.162407402717726,4.118592723903681,4.118592723903681,5509.0
2006-12-29,4.118592723903681,4.162407402717726,4.074777665225416,4.118592723903681,19038.0
2007-01-02,4.118592723903681,4.162407402717726,4.074777665225416,4.074777665225416,24261.0
2007-01-03,4.074777665225416,4.118592723903681,4.030962986411372,4.074777665225416,34095.0
2007-01-04,4.118592723903681,4.162407402717726,4.074777665225416,4.162407402717726,25336.0
2007-01-05,4.162407402717726,4.162407402717726,4.030962986411372,4.074777665225416,30060.0
2007-01-08,4.074777665225416,4.074777665225416,3.2422964885732477,3.768074153798664,84473.0
2007-01-09,3.768074153798664,4.118592723903681,3.768074153798664,4.030962986411372,53575.0
2007-01-10,3.987148307597327,4.030962986411372,3.987148307597327,3.987148307597327,18651.0
2007-01-11,3.987148307597327,3.987148307597327,3.680444416306354,3.811888832612708,55695.0
2007-01-12,3.768074153798664,3.943333248919062,3.724259474984619,3.943333248919062,22595.0
2007-01-15,3.8995185701050175,3.8995185701050175,3.811888832612708,3.855703891290973,16595.0
2007-01-16,3.8995185701050175,4.030962986411372,3.8995185701050175,4.030962986411372,31007.0
2007-01-17,4.030962986411372,4.030962986411372,3.811888832612708,3.943333248919062,32424.0
2007-01-18,3.987148307597327,3.987148307597327,3.855703891290973,3.855703891290973,31316.0
2007-01-19,3.811888832612708,3.943333248919062,3.811888832612708,3.943333248919062,27314.0
2007-01-22,3.855703891290973,3.943333248919062,3.855703891290973,3.855703891290973,28806.0
2007-01-23,3.855703891290973,3.8995185701050175,3.811888832612708,3.855703891290973,22823.0
2007-01-24,3.855703891290973,3.943333248919062,3.855703891290973,3.943333248919062,21235.0
2007-01-25,3.943333248919062,3.987148307597327,3.855703891290973,3.943333248919062,26140.0
2007-01-29,3.987148307597327,3.987148307597327,3.768074153798664,3.855703891290973,102468.0
2007-01-30,3.8995185701050175,3.8995185701050175,3.724259474984619,3.724259474984619,62084.0
2007-01-31,3.724259474984619,3.855703891290973,3.724259474984619,3.811888832612708,29536.0
2007-02-01,3.855703891290973,3.943333248919062,3.768074153798664,3.8995185701050175,50692.0
2007-02-02,3.8995185701050175,3.8995185701050175,3.855703891290973,3.855703891290973,55008.0
2007-02-05,3.8995185701050175,3.943333248919062,3.811888832612708,3.855703891290973,52218.0
2007-02-06,3.811888832612708,3.855703891290973,3.724259474984619,3.768074153798664,42808.0
2007-02-07,3.768074153798664,3.811888832612708,3.768074153798664,3.768074153798664,17063.0
2007-02-08,3.811888832612708,3.811888832612708,3.680444416306354,3.724259474984619,42808.0
2007-02-09,3.768074153798664,3.768074153798664,3.680444416306354,3.680444416306354,72904.0
2007-02-12,3.680444416306354,3.724259474984619,3.6366297374923096,3.724259474984619,49684.0
2007-02-13,3.724259474984619,3.724259474984619,3.6366297374923096,3.680444416306354,38221.0
2007-02-14,3.680444416306354,3.768074153798664,3.680444416306354,3.724259474984619,35848.0
2007-02-15,3.680444416306354,3.724259474984619,3.6366297374923096,3.680444416306354,113285.0
2007-02-16,3.680444416306354,3.724259474984619,3.6366297374923096,3.6366297374923096,52199.0
2007-02-19,3.6366297374923096,3.680444416306354,3.592815058678265,3.6366297374923096,61756.0
2007-02-20,3.6366297374923096,3.8995185701050175,3.592815058678265,3.768074153798664,102622.0
2007-02-21,3.855703891290973,4.030962986411372,3.811888832612708,3.943333248919062,54131.0
2007-02-22,3.855703891290973,3.943333248919062,3.768074153798664,3.768074153798664,38077.0
2007-02-23,3.855703891290973,3.855703891290973,3.724259474984619,3.855703891290973,38077.0
2007-02-26,3.811888832612708,3.811888832612708,3.680444416306354,3.768074153798664,28699.0
2007-02-27,3.768074153798664,3.811888832612708,3.768074153798664,3.811888832612708,20537.0
2007-02-28,3.680444416306354,3.724259474984619,3.592815058678265,3.680444416306354,75999.0
2007-03-01,3.680444416306354,3.724259474984619,3.6366297374923096,3.680444416306354,69392.0
2007-03-02,3.680444416306354,4.29385181902408,3.680444416306354,4.20622246139599,229125.0
2007-03-05,3.943333248919062,4.162407402717726,3.943333248919062,3.987148307597327,58493.0
2007-03-06,3.943333248919062,4.030962986411372,3.943333248919062,3.943333248919062,58493.0
2007-03-07,4.030962986411372,4.250037140210035,4.030962986411372,4.118592723903681,34885.0
2007-03-08,4.118592723903681,4.20622246139599,4.074777665225416,4.20622246139599,19307.0
2007-03-09,4.20622246139599,4.600555710315053,4.20622246139599,4.512925972822743,172518.0
2007-03-12,4.469111294008699,4.512925972822743,4.381481556516389,4.512925972822743,62367.0
2007-03-13,4.469111294008699,4.512925972822743,4.425296235330434,4.469111294008699,53488.0
2007-03-14,4.381481556516389,4.512925972822743,4.250037140210035,4.381481556516389,73164.0
2007-03-15,4.512925972822743,4.556740651636788,4.381481556516389,4.381481556516389,37770.0
2007-03-16,4.469111294008699,4.512925972822743,4.425296235330434,4.469111294008699,27739.0
2007-03-19,4.469111294008699,4.556740651636788,4.469111294008699,4.512925972822743,27739.0
2007-03-20,4.556740651636788,4.600555710315053,4.469111294008699,4.556740651636788,76443.0
2007-03-21,4.556740651636788,4.556740651636788,4.425296235330434,4.425296235330434,40611.0
2007-03-22,4.425296235330434,4.512925972822743,4.425296235330434,4.512925972822743,42758.0
2007-03-23,4.512925972822743,4.775814805435451,4.512925972822743,4.775814805435451,84376.0
2007-03-26,4.863444542927761,5.038703638048159,4.775814805435451,4.994888959234115,111042.0
2007-03-27,5.038703638048159,5.170148054354513,5.038703638048159,5.170148054354513,90689.0
2007-03-28,5.126333375540469,5.126333375540469,4.951074280420071,5.082518696726424,23311.0
2007-03-29,5.082518696726424,5.082518696726424,4.951074280420071,5.082518696726424,27028.0
2007-03-30,5.038703638048159,5.038703638048159,4.8196298641137165,4.863444542927761,129143.0
2007-04-02,4.8196298641137165,4.8196298641137165,4.556740651636788,4.600555710315053,33309.0
2007-04-03,4.688185447807363,4.8196298641137165,4.644370389129097,4.732000126621407,52210.0
2007-04-04,4.732000126621407,4.732000126621407,4.600555710315053,4.600555710315053,39221.0
2007-04-05,4.600555710315053,4.644370389129097,4.556740651636788,4.600555710315053,21072.0
2007-04-10,4.600555710315053,4.775814805435451,4.556740651636788,4.644370389129097,32747.0
2007-04-11,4.644370389129097,4.644370389129097,4.600555710315053,4.600555710315053,13334.0
2007-04-12,4.600555710315053,4.688185447807363,4.600555710315053,4.600555710315053,26999.0
2007-04-13,4.600555710315053,4.732000126621407,4.600555710315053,4.644370389129097,15622.0
2007-04-16,4.644370389129097,4.644370389129097,4.381481556516389,4.425296235330434,74735.0
2007-04-17,4.337666877702345,4.337666877702345,4.030962986411372,4.162407402717726,67021.0
2007-04-18,4.20622246139599,4.29385181902408,4.162407402717726,4.29385181902408,19673.0
2007-04-19,4.29385181902408,4.29385181902408,4.162407402717726,4.250037140210035,15697.0
2007-04-20,4.250037140210035,4.29385181902408,4.250037140210035,4.250037140210035,12456.0
2007-04-23,4.29385181902408,4.556740651636788,4.29385181902408,4.469111294008699,61918.0
2007-04-24,4.469111294008699,4.556740651636788,4.381481556516389,4.469111294008699,28455.0
2007-04-26,4.512925972822743,4.600555710315053,4.512925972822743,4.512925972822743,33612.0
2007-04-27,4.512925972822743,4.512925972822743,4.469111294008699,4.512925972822743,10134.0
2007-04-30,4.512925972822743,4.556740651636788,4.425296235330434,4.425296235330434,20026.0
2007-05-01,4.469111294008699,4.512925972822743,4.469111294008699,4.512925972822743,16860.0
2007-05-02,4.512925972822743,4.556740651636788,4.469111294008699,4.512925972822743,29754.0
2007-05-03,4.8196298641137165,4.8196298641137165,4.556740651636788,4.8196298641137165,60145.0
2007-05-04,4.8196298641137165,4.863444542927761,4.775814805435451,4.8196298641137165,60145.0
2007-05-07,4.775814805435451,5.038703638048159,4.775814805435451,5.038703638048159,47490.0
2007-05-08,5.038703638048159,5.520666624459531,4.994888959234115,5.389222208153177,126356.0
2007-05-09,5.433037266831442,5.433037266831442,5.257777791846823,5.433037266831442,77543.0
2007-05-10,5.433037266831442,5.433037266831442,5.213963113032778,5.257777791846823,21640.0
2007-05-11,5.213963113032778,5.301592850525088,4.994888959234115,5.301592850525088,36469.0
2007-05-14,5.520666624459531,5.69592609944415,5.520666624459531,5.520666624459531,57816.0
2007-05-15,5.60829636195184,5.60829636195184,5.389222208153177,5.433037266831442,57222.0
2007-05-16,5.345407529339132,5.389222208153177,5.257777791846823,5.257777791846823,88431.0
2007-05-17,5.389222208153177,5.433037266831442,5.301592850525088,5.389222208153177,25646.0
2007-05-18,5.389222208153177,5.520666624459531,5.345407529339132,5.520666624459531,20327.0
2007-05-21,5.476851945645486,5.520666624459531,5.389222208153177,5.476851945645486,13201.0
2007-05-22,5.476851945645486,5.520666624459531,5.389222208153177,5.476851945645486,13201.0
2007-05-23,5.520666624459531,5.564481683137796,5.345407529339132,5.345407529339132,30067.0
2007-05-24,5.345407529339132,5.60829636195184,5.345407529339132,5.60829636195184,34961.0
2007-05-25,5.520666624459531,5.564481683137796,5.433037266831442,5.564481683137796,33682.0
2007-05-28,5.520666624459531,5.827370515750504,5.476851945645486,5.69592609944415,65261.0
2007-05-29,5.739740778258194,5.871185194564548,5.69592609944415,5.827370515750504,28363.0
2007-05-30,5.827370515750504,5.871185194564548,5.60829636195184,5.60829636195184,33568.0
2007-05-31,5.6521110407658846,5.69592609944415,5.564481683137796,5.564481683137796,25580.0
2007-06-01,5.564481683137796,5.6521110407658846,5.564481683137796,5.6521110407658846,9875.0
2007-06-04,5.6521110407658846,5.69592609944415,5.520666624459531,5.520666624459531,42399.0
2007-06-05,5.476851945645486,5.564481683137796,5.433037266831442,5.433037266831442,27546.0
2007-06-06,5.520666624459531,5.564481683137796,5.476851945645486,5.476851945645486,46562.0
2007-06-07,5.520666624459531,5.78355583693646,5.520666624459531,5.78355583693646,36401.0
2007-06-08,5.739740778258194,5.78355583693646,5.69592609944415,5.78355583693646,79380.0
2007-06-12,5.78355583693646,5.915000253242813,5.78355583693646,5.827370515750504,35864.0
2007-06-13,5.871185194564548,6.134074027177256,5.827370515750504,6.134074027177256,89489.0
2007-06-14,6.26551844348361,6.6160373934528485,6.26551844348361,6.484592977146495,96531.0
2007-06-15,6.484592977146495,6.659851692402673,6.26551844348361,6.26551844348361,81736.0
2007-06-18,6.484592977146495,6.396962859789965,6.26551844348361,6.396962859789965,27103.0
2007-06-19,6.484592977146495,6.528407276096319,6.309333502161875,6.396962859789965,27103.0
2007-06-20,6.396962859789965,6.528407276096319,6.35314818097592,6.396962859789965,46627.0
2007-06-21,6.440777918468229,6.791296108709027,6.440777918468229,6.747481809759202,56274.0
2007-06-22,6.747481809759202,6.922740525015381,6.703666751080938,6.703666751080938,65316.0
2007-06-25,6.659,6.922,6.572,6.747,39044.142774
2007-06-26,6.922,7.273,6.835,7.185,103198.260438
2007-06-27,7.098,7.273,6.659,7.098,83088.644184
2007-06-28,7.01,7.01,6.747,7.01,20827.160991
2007-06-29,6.922,7.01,6.922,7.01,13972.258755
2007-07-02,6.922,6.922,6.309,6.659,59247.122571
2007-07-03,6.572,6.572,6.397,6.484,38205.779976
2007-07-04,6.484,6.835,6.484,6.747,26438.882652
2007-07-05,6.747,6.747,6.572,6.572,92845.907154
2007-07-06,6.572,6.659,6.572,6.572,22508.613855
2007-07-09,6.659,6.659,6.572,6.572,20395.615968
2007-07-10,6.572,6.659,6.572,6.659,20063.434482
2007-07-11,6.572,6.922,6.572,6.835,39461.596902
2007-07-12,6.922,7.01,6.922,7.01,83806.007103
2007-07-13,7.01,7.01,6.747,6.922,20123.434422
2007-07-16,6.835,7.098,6.835,7.098,149908.395546
2007-07-17,7.185,7.536,7.185,7.536,103407.442047
2007-07-18,7.623,7.623,7.185,7.273,70330.475124
2007-07-19,7.273,7.36,7.01,7.273,94894.45056
2007-07-20,7.36,7.36,7.185,7.185,57209.94279
2007-07-23,7.185,7.536,7.185,7.448,46331.862759
2007-07-24,7.36,7.711,7.273,7.711,88302.729879
2007-07-25,7.623,7.711,7.36,7.536,46476.771705
2007-07-26,7.886,7.974,7.711,7.799,76519.01439
2007-07-27,7.536,7.711,6.659,7.01,149825.577447
2007-07-30,6.922,7.36,6.572,7.185,104389.804701
2007-07-31,7.185,7.273,6.922,6.922,56790.761391
2007-08-01,7.098,7.185,6.397,6.572,109642.435812
2007-08-02,7.01,7.01,6.572,6.572,34935.237792
2007-08-03,7.01,7.01,6.659,6.659,11527.2612
2007-08-06,6.659,6.659,6.221,6.397,63909.754272
2007-08-07,6.572,6.659,6.397,6.397,13185.077724
2007-08-08,6.659,6.659,6.397,6.397,19399.9806
2007-08-09,6.484,6.572,6.397,6.484,23049.431496
2007-08-10,6.134,6.221,5.608,5.696,86528.277108
2007-08-13,5.783,5.958,5.345,5.52,85880.641392
2007-08-14,5.52,5.52,5.345,5.433,39731.051178
2007-08-15,5.345,5.345,4.732,4.819,103026.624246
2007-08-16,4.644,4.732,4.294,4.644,87015.185712
2007-08-17,4.907,5.433,4.907,4.995,38411.870679
2007-08-20,5.696,5.696,5.52,5.608,24323.066586
2007-08-21,5.52,5.696,5.257,5.52,14131.713141
2007-08-22,5.608,5.696,5.257,5.433,21545.433
2007-08-23,5.433,5.696,5.433,5.433,30063.697209
2007-08-24,6.046,6.221,5.783,5.871,86924.913075
2007-08-27,6.046,6.134,5.608,5.696,94060.724121
2007-08-28,5.696,5.696,5.433,5.608,74583.925416
2007-08-29,5.257,5.433,5.17,5.433,26065.246662
2007-08-30,5.608,5.608,5.345,5.345,24996.429549
2007-08-31,5.345,6.747,5.345,6.572,410923.861803
2007-09-03,6.747,7.098,6.659,7.098,118659.517704
2007-09-04,7.098,7.448,6.835,6.922,62937.391608
2007-09-05,7.01,7.098,6.747,6.747,32840.330796
2007-09-06,6.572,6.659,6.309,6.572,23912.430633
2007-09-07,6.659,7.01,6.659,7.01,32973.694299
2007-09-10,6.572,7.098,6.572,6.747,36968.690304
2007-09-11,6.659,7.01,6.572,7.01,18350.527104
2007-09-12,7.01,7.01,6.046,6.309,103119.805971
2007-09-13,6.221,6.484,6.046,6.046,51137.948862
2007-09-14,6.134,6.134,5.958,6.046,31202.332434
2007-09-17,6.134,6.134,5.871,5.871,20722.524732
2007-09-18,5.871,6.134,5.871,5.958,21472.251255
2007-09-19,6.221,6.221,5.783,5.871,20566.34307
2007-09-20,6.046,6.046,5.871,5.958,11245.170573
2007-09-21,5.871,5.871,5.696,5.871,41862.503592
2007-09-24,5.783,6.134,5.783,6.134,46260.953739
2007-09-25,6.134,6.221,5.958,6.134,19740.707532
2007-09-26,6.134,6.484,6.046,6.397,35754.600609
2007-09-27,6.484,6.572,6.309,6.484,21160.069749
2007-09-28,6.397,6.397,6.221,6.221,18013.072896
2007-10-01,6.221,6.309,6.09,6.309,8401.80978
2007-10-02,6.309,6.309,5.871,5.958,32497.967502
2007-10-03,6.046,6.44,5.958,6.134,81993.463461
2007-10-04,6.309,6.528,6.178,6.484,43122.411423
2007-10-05,6.484,6.879,6.484,6.879,78714.46674
2007-10-08,6.922,6.922,6.659,6.791,41854.5036
2007-10-09,6.835,6.879,6.528,6.572,24272.703
2007-10-10,6.616,6.747,6.484,6.528,14954.5305
2007-10-11,6.353,6.397,6.134,6.397,69872.6574
2007-10-12,6.397,6.397,6.221,6.397,11409.715863
2007-10-19,6.221,6.747,5.915,6.703,151537.575735
2007-10-22,6.353,6.703,6.221,6.572,165419.380035
2007-10-23,6.616,6.659,6.265,6.528,45316.227411
2007-10-24,6.572,6.572,6.265,6.397,36143.236584
2007-10-25,6.484,6.528,6.397,6.484,26318.337318
2007-10-26,6.484,6.484,6.309,6.309,24936.3387
2007-10-29,6.44,6.484,6.265,6.309,68556.113262
2007-10-30,6.353,6.353,6.221,6.221,60839.575524
2007-10-31,6.221,6.221,6.134,6.178,33858.057051
2007-11-01,6.309,6.484,6.221,6.265,82578.008331
2007-11-02,6.134,6.309,6.134,6.309,29077.061832
2007-11-05,6.397,6.44,6.221,6.265,35381.873709
2007-11-06,6.44,6.572,6.353,6.528,37446.962553
2007-11-07,6.572,6.572,6.353,6.397,28501.426044
2007-11-08,6.353,6.353,6.221,6.265,20517.25221
2007-11-09,6.134,6.221,5.915,6.134,39651.869439
2007-11-12,6.046,6.046,5.783,5.958,77879.376666
2007-11-13,5.871,5.871,5.739,5.739,70633.929366
2007-11-14,5.871,5.958,5.827,5.958,108375.891624
2007-11-15,6.002,6.002,5.739,5.871,36050.600313
2007-11-16,5.871,5.958,5.739,5.783,70148.293488
2007-11-19,5.871,5.871,5.783,5.827,38117.23461
2007-11-20,5.696,5.783,5.608,5.783,67589.659683
2007-11-21,5.783,5.827,5.696,5.783,70863.020046
2007-11-22,5.739,5.739,5.564,5.608,56357.489097
2007-11-23,5.696,5.739,5.564,5.739,20673.797508
2007-11-26,5.739,5.915,5.696,5.696,71711.473743
2007-11-27,5.696,5.871,5.608,5.739,152930.574342
2007-11-28,5.827,6.09,5.827,6.046,138466.22517
2007-11-29,6.046,6.353,5.958,6.265,69020.749161
2007-11-30,6.353,6.44,6.178,6.309,42921.593442
2007-12-03,7.886,11.347,7.886,10.033,1773679.589955
2007-12-04,9.726,10.515,9.463,9.902,745018.34589
2007-12-05,9.814,12.005,9.814,12.005,1067750.386794
2007-12-06,12.443,12.706,10.34,10.69,1230481.042245
2007-12-07,11.084,11.304,7.93,8.675,1796967.839394
2007-12-10,8.806,8.894,7.317,7.404,768588.32232
2007-12-11,7.755,8.149,7.536,7.842,341840.658159
2007-12-12,7.623,7.623,7.098,7.317,393627.697281
2007-12-13,7.36,7.536,7.229,7.317,176323.641858
2007-12-14,7.273,7.273,6.265,6.747,657480.706155
2007-12-17,6.572,6.572,6.178,6.265,181548.454815
2007-12-18,6.134,6.659,5.915,6.309,159260.386194
2007-12-19,6.659,7.404,6.44,6.966,186155.26839
2007-12-20,7.098,7.536,7.098,7.36,177770.73132
2007-12-21,7.536,7.711,7.229,7.36,95344.45011
2007-12-24,7.36,7.36,6.791,7.141,45914.954085
2007-12-27,7.141,7.317,6.922,7.01,23468.885622
2007-12-28,6.966,7.317,6.879,7.098,35472.873618
2007-12-31,7.273,7.317,7.098,7.141,54197.491257
2008-01-02,7.141,7.185,7.01,7.01,33963.511491
2008-01-03,6.922,7.711,6.922,7.492,177645.095082
2008-01-04,7.623,8.193,7.623,7.799,205510.612671
2008-01-07,7.667,7.711,7.404,7.623,94514.541849
2008-01-08,7.667,7.667,7.448,7.536,34155.693117
2008-01-09,7.58,7.799,7.448,7.799,42826.866264
2008-01-10,7.755,7.755,7.536,7.58,21773.61459
2008-01-11,7.623,7.886,7.317,7.404,63813.208914
2008-01-14,7.36,7.58,6.703,7.448,98228.719953
2008-01-15,7.58,7.974,7.448,7.492,42133.59423
2008-01-16,7.01,7.36,6.922,7.36,52304.038605
2008-01-17,7.273,7.842,7.185,7.842,134093.229543
2008-01-18,7.448,7.711,7.098,7.36,179887.09284
2008-01-21,7.623,7.623,6.879,7.098,73314.381231
2008-01-22,6.747,6.747,5.696,5.827,209762.790237
2008-01-23,6.309,6.528,5.827,5.827,112289.614983
2008-01-24,6.134,6.309,5.958,6.309,90982.363563
2008-01-25,6.484,6.835,6.44,6.791,56030.762151
2008-01-29,6.922,6.966,5.696,6.046,139461.405993
2008-01-30,6.09,6.134,5.739,5.739,56877.124941
2008-01-31,5.871,6.046,5.696,5.871,67834.659438
2008-02-01,5.915,6.09,5.915,6.002,39675.778506
2008-02-04,5.871,6.046,5.783,5.871,34736.237991
2008-02-05,5.871,5.958,5.739,5.783,35997.23673
2008-02-06,5.696,5.783,5.608,5.696,56633.761548
2008-02-07,5.696,5.696,5.433,5.477,52481.7657
2008-02-08,5.564,5.783,5.52,5.608,54059.309577
2008-02-11,5.696,5.827,5.477,5.696,64139.663133
2008-02-12,5.783,5.783,5.608,5.739,26618.609745
2008-02-13,5.739,5.783,5.477,5.696,26850.336786
2008-02-14,5.608,5.696,5.477,5.564,24318.430227
2008-02-15,5.564,5.564,5.345,5.433,21157.524297
2008-02-18,5.477,5.696,5.17,5.652,45418.1364
2008-02-19,5.696,5.915,5.696,5.871,74292.65298
2008-02-20,5.958,6.046,5.696,5.696,77234.377311
2008-02-21,5.783,5.783,5.564,5.652,105829.803261
2008-02-22,5.608,5.652,5.433,5.477,37063.962936
2008-02-25,5.433,5.52,5.433,5.52,31143.787038
2008-02-26,5.52,5.958,5.52,5.915,95723.995185
2008-02-27,6.09,6.397,6.09,6.309,92763.361782
2008-02-28,6.309,6.309,5.783,6.134,54217.854873
2008-02-29,6.134,6.178,6.046,6.09,12282.260445
2008-03-03,5.958,6.09,5.827,6.09,32328.513126
2008-03-04,6.09,6.09,5.871,6.046,25591.79259
2008-03-05,6.002,6.178,5.915,6.178,40792.777389
2008-03-06,6.178,6.659,6.178,6.528,88425.457029
2008-03-07,6.484,6.484,6.178,6.353,26174.882916
2008-03-10,6.221,6.309,5.827,6.134,71560.473894
2008-03-11,6.134,6.134,5.958,6.09,38534.50692
2008-03-12,6.221,6.353,6.178,6.221,24051.703221
2008-03-13,6.353,6.397,6.309,6.397,32047.422498
2008-03-14,6.484,6.747,6.484,6.747,51314.585049
2008-03-17,6.703,6.703,6.484,6.616,45110.500344
2008-03-18,6.484,6.528,6.484,6.484,42042.776139
2008-03-19,6.528,6.616,6.397,6.572,33978.602385
2008-03-20,6.528,6.659,6.44,6.616,35619.96438
2008-03-25,6.616,6.616,6.44,6.44,48507.496947
2008-03-26,6.44,6.528,6.134,6.397,36325.781856
2008-03-27,6.572,6.659,6.353,6.616,53359.03755
2008-03-28,6.659,6.659,6.484,6.528,36488.054421
2008-03-31,6.484,6.572,6.44,6.528,49313.677959
2008-04-01,6.528,6.572,6.309,6.309,35224.51023
2008-04-02,6.397,6.484,6.221,6.484,83736.098082
2008-04-03,6.484,6.835,6.353,6.747,65312.025597
2008-04-04,6.747,7.185,6.747,7.185,123598.96731
2008-04-07,7.185,7.536,7.01,7.054,102740.079078
2008-04-08,7.141,7.141,7.054,7.098,34094.51136
2008-04-09,7.141,7.448,7.098,7.448,114552.521811
2008-04-10,7.536,7.623,7.36,7.448,111902.888097
2008-04-11,7.448,7.536,7.185,7.404,65363.661909
2008-04-14,6.134,6.572,5.827,5.958,323494.403778
2008-04-15,6.134,6.134,5.871,6.002,83104.735077
2008-04-16,6.134,6.178,5.915,6.002,45689.681583
2008-04-17,6.046,6.046,5.783,5.915,72899.290737
2008-04-18,5.915,5.958,4.732,4.819,545890.635927
2008-04-21,4.819,5.038,4.776,4.776,287203.894614
2008-04-22,4.776,4.819,4.381,4.469,363162.182292
2008-04-23,4.381,4.425,4.206,4.25,238050.216495
2008-04-24,4.25,4.294,4.031,4.118,228712.225833
2008-04-28,4.206,4.513,4.206,4.469,164617.380837
2008-04-29,4.381,4.425,4.294,4.337,144601.855398
2008-04-30,4.469,4.556,4.294,4.294,221254.051473
2008-05-01,4.381,4.469,4.337,4.337,104012.986896
2008-05-02,4.381,4.469,4.337,4.381,187471.357983
2008-05-05,4.469,4.469,4.294,4.381,168753.194883
2008-05-06,4.381,4.381,4.294,4.381,148576.942332
2008-05-07,4.381,4.381,4.25,4.294,134826.319719
2008-05-08,4.337,4.381,4.25,4.337,162731.746359
2008-05-09,4.337,4.381,4.294,4.337,114449.067369
2008-05-12,4.381,4.513,4.337,4.381,117132.064686
2008-05-13,4.644,4.776,4.6,4.6,237659.671431
2008-05-14,4.644,4.644,4.469,4.513,124612.239024
2008-05-15,4.513,4.513,4.337,4.381,199946.981871
2008-05-16,4.381,4.513,4.337,4.513,186258.631923
2008-05-19,4.513,4.907,4.469,4.907,244371.846537
2008-05-20,4.863,4.863,4.688,4.819,125852.874147
2008-05-21,4.732,4.863,4.688,4.776,107307.619965
2008-05-22,4.863,5.301,4.819,5.214,285719.259735
2008-05-23,5.214,5.257,4.995,5.17,73119.01779
2008-05-26,5.214,5.214,4.819,4.819,129862.688319
2008-05-27,4.819,4.907,4.644,4.776,130938.95997
2008-05-28,4.776,4.776,4.556,4.688,96418.812672
2008-05-29,4.688,4.776,4.644,4.688,43791.956208
2008-05-30,4.776,4.863,4.776,4.819,74203.016706
2008-06-02,4.819,5.038,4.819,4.819,145031.67315
2008-06-03,4.995,4.995,4.688,4.732,82691.644581
2008-06-04,4.819,4.819,4.644,4.644,75767.651505
2008-06-05,4.644,4.776,4.556,4.688,86095.36845
2008-06-06,4.688,4.688,4.469,4.469,147494.579778
2008-06-10,4.469,4.732,4.425,4.469,213488.150148
2008-06-11,4.469,4.6,4.381,4.425,250108.749891
2008-06-12,4.425,4.513,4.294,4.337,132094.686087
2008-06-13,4.381,4.381,4.162,4.206,145371.218265
2008-06-16,4.206,4.337,4.162,4.162,135153.592119
2008-06-17,4.162,4.206,3.987,4.031,199291.346163
2008-06-18,4.031,4.206,3.987,4.075,263201.009526
2008-06-19,4.031,4.25,4.031,4.075,250271.204274
2008-06-20,4.118,4.118,3.987,4.075,160796.475567
2008-06-23,4.031,4.031,3.812,3.855,201670.889238
2008-06-24,3.899,3.943,3.855,3.899,135783.409671
2008-06-25,3.899,3.943,3.812,3.812,151823.302722
2008-06-26,3.855,4.031,3.812,4.031,232028.313426
2008-06-27,3.943,4.294,3.943,4.206,150594.667587
2008-06-30,4.206,4.294,3.987,4.075,163681.563591
2008-07-01,4.118,4.294,3.987,4.031,88310.911689
2008-07-02,4.075,4.118,3.987,3.987,27928.244799
2008-07-03,4.031,4.031,3.855,3.855,88545.547818
2008-07-04,3.899,3.943,3.812,3.855,103777.896222
2008-07-07,3.899,3.943,3.812,3.899,62543.119275
2008-07-08,3.943,3.987,3.855,3.855,33655.329981
2008-07-09,3.855,3.943,3.855,3.855,48059.497395
2008-07-10,3.855,3.899,3.812,3.812,56525.034384
2008-07-11,3.812,3.943,3.812,3.855,39384.233343
2008-07-14,3.855,3.899,3.812,3.812,36159.600204
2008-07-15,3.812,3.855,3.724,3.724,54134.945865
2008-07-16,3.724,3.812,3.374,3.812,90355.546008
2008-07-17,3.768,3.768,3.549,3.549,87657.912342
2008-07-18,3.68,3.68,3.505,3.593,57540.578823
2008-07-21,3.636,3.636,3.33,3.374,100076.445378
2008-07-22,3.417,3.68,3.417,3.593,103540.987368
2008-07-23,3.636,3.812,3.549,3.68,145542.127185
2008-07-24,3.724,3.724,3.549,3.593,74025.653247
2008-07-25,3.593,3.636,3.461,3.505,49926.31371
2008-07-28,3.549,3.636,3.461,3.636,24306.612057
2008-07-29,3.505,3.724,3.417,3.724,66063.933936
2008-07-30,3.68,3.987,3.549,3.987,115054.794036
2008-07-31,3.987,4.031,3.724,3.812,25320.429225
2008-08-01,3.812,3.812,3.68,3.812,19631.616732
2008-08-04,3.812,3.812,3.68,3.768,6764.811417
2008-08-05,3.768,3.768,3.505,3.593,67759.659513
2008-08-06,3.549,3.636,3.549,3.549,46198.499256
2008-08-07,3.593,3.68,3.505,3.68,32507.422038
2008-08-08,3.593,3.768,3.593,3.768,44896.136922
2008-08-11,3.636,3.812,3.636,3.768,35372.419173
2008-08-12,3.768,3.812,3.68,3.724,30483.696789
2008-08-13,3.724,3.768,3.636,3.724,29376.697896
2008-08-14,3.636,3.768,3.636,3.636,28370.789811
2008-08-15,3.636,3.68,3.593,3.593,9970.353666
2008-08-18,3.636,3.68,3.549,3.593,11736.079173
2008-08-19,3.593,3.636,3.461,3.505,34426.965573
2008-08-20,3.505,3.505,3.461,3.461,15673.711599
2008-08-21,3.461,3.593,3.461,3.549,9658.353978
2008-08-22,3.505,3.593,3.461,3.593,25096.247631
2008-08-25,3.505,3.593,3.417,3.593,37724.235003
2008-08-26,3.549,3.549,3.417,3.549,4546.449999
2008-08-27,3.505,3.724,3.461,3.68,39221.415324
2008-08-28,3.68,3.724,3.549,3.68,32075.967924
2008-08-29,3.68,3.724,3.636,3.724,20582.070327
2008-09-01,3.68,3.724,3.636,3.724,10968.625395
2008-09-02,3.724,3.943,3.68,3.899,45118.591245
2008-09-03,3.855,3.899,3.768,3.812,7397.901693
2008-09-04,3.812,3.812,3.724,3.768,15915.165903
2008-09-05,3.724,3.724,3.505,3.724,47793.770388
2008-09-08,3.68,3.68,3.505,3.68,15872.893218
2008-09-09,3.68,3.68,3.505,3.593,23246.34039
2008-09-10,3.417,3.417,2.979,3.374,52806.219921
2008-09-11,3.374,3.417,3.33,3.417,18953.981046
2008-09-12,3.417,3.461,3.286,3.33,20375.525079
2008-09-15,3.33,3.33,3.067,3.242,29241.243486
2008-09-16,2.979,2.979,2.892,2.935,58002.760179
2008-09-17,2.935,2.979,2.804,2.804,26651.973348
2008-09-18,2.804,2.979,2.804,2.935,52659.492795
2008-09-19,2.935,3.33,2.935,3.33,96331.085487
2008-09-22,3.549,3.724,3.505,3.505,130418.687763
2008-09-23,3.593,3.636,3.417,3.636,24379.793802
2008-09-24,3.636,3.636,3.461,3.505,27237.063672
2008-09-25,3.505,3.505,3.374,3.374,28464.789717
2008-09-26,3.33,3.461,3.154,3.242,103049.078769
2008-09-29,3.242,3.374,3.111,3.198,31027.514427
2008-09-30,2.979,3.023,2.848,2.935,34678.328958
2008-10-01,3.111,3.154,2.892,2.892,30481.878609
2008-10-02,2.892,3.067,2.848,2.935,12052.078857
2008-10-03,2.892,3.023,2.848,2.935,50018.040891
2008-10-06,2.979,3.023,2.804,2.848,30481.333155
2008-10-07,2.716,2.848,2.716,2.804,66717.933282
2008-10-08,2.716,2.804,2.585,2.716,43874.683398
2008-10-09,2.541,2.629,2.366,2.541,94955.086863
2008-10-10,2.41,2.41,2.234,2.322,114093.340452
2008-10-13,2.322,2.453,2.234,2.234,50286.495168
2008-10-14,2.497,2.585,2.453,2.541,64387.844703
2008-10-15,2.585,2.585,2.453,2.541,17292.255435
2008-10-16,2.41,2.497,2.278,2.278,38003.234724
2008-10-17,2.278,2.41,2.278,2.322,39204.597159
2008-10-20,2.322,2.541,2.278,2.497,54266.854824
2008-10-21,2.497,2.979,2.497,2.629,62334.48312
2008-10-22,2.541,2.673,2.453,2.585,60494.48496
2008-10-23,2.541,2.585,2.41,2.541,40288.050621
2008-10-24,2.541,2.541,2.147,2.147,157739.024079
2008-10-27,2.147,2.366,2.059,2.147,43619.683653
2008-10-28,2.191,2.278,2.191,2.191,28932.69834
2008-10-29,2.322,2.453,2.278,2.322,46813.407732
2008-10-30,2.41,2.585,2.41,2.497,24345.975654
2008-10-31,2.541,2.541,2.497,2.541,12267.533187
2008-11-03,2.585,2.673,2.541,2.629,46428.862662
2008-11-04,2.804,2.804,2.629,2.716,27628.426917
2008-11-05,2.892,2.935,2.716,2.716,27428.972571
2008-11-06,2.629,2.629,2.541,2.629,39300.86979
2008-11-07,2.541,2.541,2.453,2.541,25241.611122
2008-11-10,2.453,2.453,2.41,2.41,49185.314451
2008-11-11,2.41,2.41,2.278,2.278,78181.74
2008-11-12,2.278,2.541,2.234,2.234,33745.511709
2008-11-13,2.234,2.278,2.191,2.234,9140.89995
2008-11-14,2.322,2.322,2.191,2.234,33498.511956
2008-11-17,2.234,2.234,2.147,2.191,9844.717428
2008-11-18,2.103,2.103,1.972,2.015,41940.86715
2008-11-19,2.059,2.059,1.972,1.972,40803.141015
2008-11-20,1.972,2.103,1.884,1.972,43979.683293
2008-11-21,1.928,1.928,1.752,1.796,82735.917264
2008-11-24,1.884,1.928,1.84,1.84,42055.867035
2008-11-25,2.015,2.015,1.928,1.928,36339.96366
2008-11-26,1.884,1.928,1.884,1.884,13029.532425
2008-11-27,1.928,1.972,1.884,1.928,78149.467305
2008-11-28,1.928,1.972,1.84,1.928,48090.770091
2008-12-01,1.928,1.928,1.84,1.84,92561.72562
2008-12-02,1.796,1.84,1.752,1.84,127432.236204
2008-12-03,1.84,1.972,1.752,1.972,87226.549137
2008-12-04,1.972,1.972,1.84,1.884,22313.068596
2008-12-05,1.884,1.928,1.84,1.84,31200.423345
2008-12-08,1.84,1.928,1.84,1.84,17635.800546
2008-12-09,1.884,1.928,1.84,1.928,56811.397734
2008-12-10,1.884,1.972,1.884,1.972,22573.704699
2008-12-11,1.972,2.015,1.884,2.015,50798.494656
2008-12-12,1.928,1.972,1.884,1.928,32475.967524
2008-12-15,1.972,2.147,1.972,2.103,74318.380227
2008-12-16,2.191,2.366,2.191,2.278,50294.676978
2008-12-17,2.322,2.41,2.234,2.278,40354.596009
2008-12-18,2.191,2.191,2.103,2.191,25547.974452
2008-12-19,2.147,2.147,2.103,2.103,14154.5313
2008-12-22,2.015,2.015,2.015,2.015,0.0
2008-12-23,2.059,2.059,2.015,2.015,22318.250409
2008-12-24,2.015,2.015,1.972,1.972,18147.25458
2008-12-29,2.015,2.191,2.015,2.191,9785.899305
2008-12-30,2.191,2.191,2.103,2.191,14936.3487
2008-12-31,2.191,2.234,2.103,2.234,17956.527498
2009-01-02,2.234,2.41,2.234,2.322,68098.931901
2009-01-05,2.366,2.541,2.322,2.322,176969.82303
2009-01-06,2.453,2.497,2.41,2.41,83511.461943
2009-01-07,2.453,2.541,2.41,2.497,94508.814582
2009-01-08,2.366,2.41,2.366,2.366,56777.034132
2009-01-09,2.41,2.41,2.366,2.366,25154.611209
2009-01-12,2.41,2.41,2.278,2.278,39475.960524
2009-01-13,2.234,2.322,2.234,2.322,30227.2425
2009-01-14,2.278,2.366,2.278,2.366,7290.9018
2009-01-15,2.366,2.366,2.234,2.322,30431.424114
2009-01-16,2.278,2.322,2.234,2.278,20609.706663
2009-01-19,2.278,2.278,2.191,2.234,29795.879295
2009-01-20,2.234,2.278,2.191,2.278,10923.079986
2009-01-21,2.234,2.234,2.191,2.191,12509.0784
2009-01-22,2.234,2.278,2.191,2.234,46246.31739
2009-01-23,2.234,2.234,2.147,2.191,54180.400365
2009-01-27,2.278,2.278,2.234,2.278,88352.457102
2009-01-28,2.278,2.322,2.191,2.322,64848.935151
2009-01-29,2.322,2.41,2.322,2.366,108583.436871
2009-01-30,2.366,2.366,2.234,2.234,73940.016969
2009-02-02,2.278,2.278,2.234,2.278,5036.3586
2009-02-03,2.278,2.322,2.234,2.278,32705.785476
2009-02-04,2.322,2.322,2.234,2.234,30181.788
2009-02-05,2.278,2.453,2.234,2.453,197826.620355
2009-02-06,2.585,2.629,2.453,2.453,121342.060476
2009-02-09,2.497,2.673,2.497,2.497,172050.555222
2009-02-10,2.541,2.541,2.453,2.497,62757.300879
2009-02-11,2.453,2.541,2.453,2.497,64375.481079
2009-02-12,2.453,2.541,2.453,2.541,52648.401897
2009-02-13,2.497,2.541,2.453,2.453,38226.416319
2009-02-16,2.453,2.453,2.453,2.453,7377.901713
2009-02-17,2.453,2.453,2.41,2.453,16506.256221
2009-02-18,2.41,2.453,2.366,2.453,49830.404715
2009-02-19,2.41,2.453,2.366,2.41,24770.88432
2009-02-20,2.41,2.453,2.322,2.41,29662.970337
2009-02-23,2.366,2.41,2.366,2.41,20136.3435
2009-02-24,2.366,2.366,2.278,2.322,33442.330194
2009-02-25,2.322,2.322,2.278,2.322,56121.307515
2009-02-26,2.278,2.322,2.234,2.278,134971.410483
2009-02-27,2.322,2.322,2.234,2.278,82310.281326
2009-03-02,2.278,2.278,2.234,2.278,22974.340662
2009-03-03,2.234,2.234,2.191,2.191,19716.162102
2009-03-04,2.278,2.278,2.234,2.278,36011.054898
2009-03-05,2.278,2.366,2.234,2.278,228900.225645
2009-03-06,2.234,2.278,2.191,2.278,49640.768541
2009-03-09,2.191,2.278,2.191,2.191,141616.403838
2009-03-10,2.234,2.278,2.147,2.278,84315.097503
2009-03-11,2.278,2.278,2.234,2.234,45352.227375
2009-03-12,2.234,2.278,2.191,2.234,93709.815381
2009-03-13,2.278,2.366,2.234,2.278,159857.840142
2009-03-16,2.278,2.366,2.278,2.322,90991.181736
2009-03-17,2.322,2.322,2.278,2.322,71163.019746
2009-03-18,2.366,2.41,2.322,2.322,72815.109003
2009-03-19,2.322,2.41,2.278,2.41,34273.965726
2009-03-20,2.41,2.585,2.366,2.497,180855.819144
2009-03-23,2.497,2.585,2.497,2.541,65866.661406
2009-03-24,2.629,2.76,2.585,2.629,187594.630587
2009-03-25,2.673,2.716,2.629,2.716,66433.842657
2009-03-26,2.716,2.848,2.716,2.76,136681.6815
2009-03-27,2.804,2.804,2.673,2.673,81341.191386
2009-03-30,2.673,2.716,2.673,2.716,46435.044474
2009-03-31,2.629,2.716,2.629,2.673,83885.37066
2009-04-01,2.716,2.76,2.673,2.673,55542.126276
2009-04-02,2.673,2.716,2.585,2.585,160570.566702
2009-04-03,2.673,2.716,2.673,2.673,54913.763268
2009-04-06,2.673,2.716,2.673,2.673,35623.964376
2009-04-07,2.673,3.023,2.673,2.892,293517.797391
2009-04-08,2.892,3.111,2.892,3.023,230304.496968
2009-04-09,3.067,3.067,2.935,2.935,58408.668864
2009-04-14,3.023,3.023,2.935,3.023,54993.308643
2009-04-15,2.979,3.023,2.979,2.979,19078.617285
2009-04-16,3.023,3.067,2.892,2.979,138146.407308
2009-04-17,3.023,3.023,2.979,2.979,26157.792024
2009-04-20,3.023,3.067,3.023,3.067,75100.83399
2009-04-21,2.979,3.067,2.892,3.023,66241.842849
2009-04-22,3.154,3.374,3.154,3.154,303662.42361
2009-04-23,3.198,3.198,3.111,3.111,124682.875317
2009-04-24,3.111,3.111,2.673,2.979,338280.388992
2009-04-27,3.067,3.067,2.892,2.892,40581.232146
2009-04-28,2.892,3.154,2.892,3.154,164101.017717
2009-04-29,3.154,3.242,3.154,3.242,127645.3269
2009-04-30,3.286,3.33,3.242,3.33,118762.426692
2009-05-01,3.33,3.33,3.242,3.242,75963.5604
2009-05-04,3.374,3.461,3.33,3.33,118836.699345
2009-05-05,3.417,3.549,3.374,3.549,159663.203973
2009-05-06,3.549,3.549,3.461,3.549,117469.518894
2009-05-07,3.593,3.68,3.549,3.636,94461.269175
2009-05-08,3.636,3.636,3.549,3.549,46069.863021
2009-05-11,3.636,3.855,3.636,3.724,139173.588099
2009-05-12,3.768,3.812,3.636,3.724,97318.99359
2009-05-13,3.812,3.855,3.68,3.724,89210.092608
2009-05-14,3.636,3.68,3.242,3.417,191624.899284
2009-05-15,3.505,3.636,3.505,3.505,77952.831138
2009-05-18,3.549,3.549,3.461,3.461,32070.695202
2009-05-19,3.505,3.593,3.505,3.505,52615.583748
2009-05-20,3.549,3.68,3.549,3.68,39645.596718
2009-05-21,3.724,3.812,3.68,3.768,104027.714154
2009-05-22,3.68,3.68,3.549,3.549,150662.758428
2009-05-25,3.593,3.636,3.505,3.636,60378.212349
2009-05-26,3.593,3.68,3.593,3.68,31713.150105
2009-05-27,3.68,3.943,3.68,3.724,146150.126577
2009-05-28,3.812,3.899,3.768,3.768,52012.947987
2009-05-29,3.899,4.031,3.855,4.031,122630.241006
2009-06-01,3.987,3.987,3.593,3.855,366904.724004
2009-06-02,3.855,3.943,3.812,3.899,63481.027428
2009-06-03,3.943,4.031,3.899,3.943,245587.299867
2009-06-04,3.855,3.855,3.812,3.812,66343.751838
2009-06-05,3.855,3.899,3.812,3.812,104080.350465
2009-06-09,3.812,3.943,3.768,3.943,131084.868915
2009-06-10,3.943,4.031,3.943,4.031,100184.627088
2009-06-11,4.031,4.206,3.987,4.206,215972.693118
2009-06-12,4.25,4.381,4.25,4.337,184397.08833
2009-06-15,4.381,4.425,4.337,4.381,145278.94563
2009-06-16,4.294,4.294,4.118,4.206,110941.798149
2009-06-17,4.118,4.118,3.987,4.118,72154.018755
2009-06-18,4.031,4.118,3.987,4.031,63099.02781
2009-06-19,4.075,4.206,4.075,4.162,48124.860966
2009-06-22,4.162,4.206,4.031,4.075,48471.406074
2009-06-23,3.987,3.987,3.812,3.899,135631.591641
2009-06-24,3.855,4.118,3.812,4.031,157678.842321
2009-06-25,4.075,4.162,3.987,3.987,51847.22088
2009-06-26,4.031,4.118,3.812,3.812,72980.381565
2009-06-29,3.768,3.899,3.724,3.855,64318.299318
2009-06-30,3.899,3.943,3.855,3.899,46029.95397
2009-07-01,3.855,3.943,3.812,3.943,94218.269418
2009-07-02,3.943,3.987,3.855,3.987,60590.030319
2009-07-03,3.768,3.899,3.768,3.855,72572.200155
2009-07-06,3.812,3.855,3.724,3.724,38141.143677
2009-07-07,3.68,3.724,3.593,3.593,117927.1548
2009-07-08,3.505,3.505,3.374,3.461,178835.639346
2009-07-09,3.374,3.374,3.242,3.33,225617.9562
2009-07-10,3.417,3.417,3.33,3.33,53717.309919
2009-07-13,3.286,3.286,3.154,3.286,167525.923383
2009-07-14,3.33,3.461,3.33,3.461,100023.263613
2009-07-15,3.461,3.505,3.417,3.461,98477.265159
2009-07-16,3.549,3.636,3.549,3.636,129992.142735
2009-07-17,3.636,3.636,3.505,3.636,157705.205931
2009-07-20,3.68,3.68,3.549,3.549,66030.297606
2009-07-21,3.636,3.636,3.549,3.636,64562.66271
2009-07-22,3.593,3.593,3.505,3.593,27940.335696
2009-07-23,3.593,3.593,3.505,3.549,64845.116973
2009-07-24,3.593,3.768,3.593,3.768,95735.722446
2009-07-27,3.812,3.855,3.768,3.768,53796.400749
2009-07-28,3.768,3.855,3.68,3.724,34939.692333
2009-07-29,3.724,3.768,3.593,3.636,46645.316991
2009-07-30,3.593,3.593,3.505,3.549,48419.95158
2009-07-31,3.636,3.636,3.549,3.549,38835.597528
2009-08-03,3.593,3.68,3.593,3.68,71680.746501
2009-08-04,3.724,3.812,3.636,3.636,67550.205177
2009-08-05,3.636,3.68,3.593,3.593,36100.509354
2009-08-06,3.593,3.636,3.549,3.593,54709.127109
2009-08-07,3.593,3.636,3.549,3.636,40664.595699
2009-08-10,3.549,3.593,3.549,3.593,35822.236905
2009-08-11,3.593,3.593,3.505,3.593,38333.416212
2009-08-12,3.549,3.68,3.549,3.68,56392.579971
2009-08-13,3.68,3.812,3.68,3.768,124883.147844
2009-08-14,3.768,3.899,3.724,3.855,159420.74967
2009-08-17,3.724,3.812,3.724,3.768,69461.930538
2009-08-18,3.68,3.724,3.636,3.724,55349.671923
2009-08-19,3.724,3.812,3.68,3.768,34131.78405
2009-08-20,3.768,3.812,3.724,3.768,30043.515411
2009-08-21,3.812,3.812,3.593,3.68,26814.155004
2009-08-24,3.68,3.768,3.636,3.768,33752.784429
2009-08-25,3.724,3.812,3.724,3.812,48299.769882
2009-08-26,3.855,3.855,3.724,3.724,44604.591759
2009-08-27,3.724,3.812,3.68,3.724,56056.489398
2009-08-28,3.724,3.855,3.724,3.768,14698.803483
2009-08-31,3.855,4.031,3.855,3.987,214095.422268
2009-09-01,4.031,4.031,3.943,4.031,120263.425191
2009-09-02,3.943,3.943,3.855,3.855,51971.402574
2009-09-03,3.855,3.943,3.855,3.899,33254.603109
2009-09-04,3.943,4.031,3.943,4.031,59078.395467
2009-09-07,4.075,4.118,3.855,3.899,65863.661409
2009-09-08,3.899,3.987,3.899,3.899,66114.752067
2009-09-09,3.943,3.987,3.899,3.943,45581.227146
2009-09-10,3.943,3.943,3.855,3.899,37855.053054
2009-09-11,3.899,3.899,3.636,3.724,112539.88746
2009-09-14,3.549,3.68,3.505,3.636,162779.655402
2009-09-15,3.636,3.68,3.593,3.68,49868.13195
2009-09-16,3.68,3.812,3.636,3.812,82160.008749
2009-09-17,3.899,3.899,3.68,3.855,72400.745781
2009-09-18,3.855,3.987,3.768,3.899,90279.455175
2009-09-21,3.943,3.987,3.899,3.987,96482.539881
2009-09-22,3.943,3.987,3.899,3.899,35118.692154
2009-09-23,3.855,4.031,3.855,4.031,97114.993794
2009-09-24,3.987,4.075,3.987,4.031,68622.476832
2009-09-25,4.031,4.162,3.987,4.075,94175.905824
2009-09-28,4.075,4.162,3.987,4.031,54472.854618
2009-09-29,3.943,4.075,3.943,3.943,43371.411174
2009-09-30,3.899,3.943,3.855,3.855,50722.767459
2009-10-01,3.855,3.943,3.855,3.899,15694.257033
2009-10-02,3.855,3.855,3.724,3.768,60343.121475
2009-10-05,3.68,3.68,3.593,3.636,87521.003388
2009-10-06,3.68,3.724,3.636,3.724,73911.107907
2009-10-07,3.724,3.812,3.724,3.812,52056.402489
2009-10-08,3.768,3.943,3.768,3.943,55783.307853
2009-10-09,3.899,3.943,3.812,3.812,34072.147746
2009-10-12,3.812,3.855,3.812,3.812,34923.965076
2009-10-13,3.812,3.812,3.768,3.812,44376.410169
2009-10-14,3.812,3.855,3.768,3.812,14383.258344
2009-10-15,3.812,3.855,3.768,3.855,50310.676962
2009-10-16,3.855,3.899,3.855,3.855,46502.771679
2009-10-19,3.812,3.855,3.768,3.812,18082.072827
2009-10-20,3.855,3.987,3.855,3.943,136849.317696
2009-10-21,3.943,4.075,3.943,4.075,154191.391263
2009-10-22,4.075,4.118,4.031,4.075,39413.687859
2009-10-23,4.075,4.118,3.987,4.031,69871.74831
2009-10-26,4.031,4.031,3.943,3.943,27929.153889
2009-10-27,3.987,4.031,3.855,3.987,49232.132586
2009-10-28,3.943,4.118,3.943,4.075,126132.419322
2009-10-29,4.031,4.031,3.943,4.031,81702.64557
2009-10-30,4.075,4.425,4.031,4.25,255303.926514
2009-11-02,4.118,4.206,3.899,4.206,59978.940021
2009-11-03,4.25,4.294,4.075,4.075,59728.031181
2009-11-04,4.075,4.206,4.075,4.206,51870.584493
2009-11-05,4.206,4.25,4.162,4.25,122947.240689
2009-11-06,4.25,4.294,4.118,4.162,48666.224061
2009-11-09,4.162,4.25,4.162,4.25,52648.583715
2009-11-10,4.294,4.337,4.206,4.294,81820.190907
2009-11-11,4.294,4.337,4.25,4.337,84166.915833
2009-11-12,4.337,4.688,4.337,4.644,335429.846388
2009-11-13,4.556,4.732,4.556,4.644,121046.424408
2009-11-16,4.644,4.688,4.381,4.513,130701.778389
2009-11-17,4.469,4.469,4.425,4.425,37145.235582
2009-11-18,4.469,4.513,4.469,4.513,20302.979697
2009-11-19,4.513,4.513,4.381,4.469,13260.441285
2009-11-20,4.425,4.425,4.294,4.381,27213.972786
2009-11-23,4.294,4.337,4.294,4.294,40723.050186
2009-11-24,4.294,4.381,4.294,4.294,83842.370703
2009-11-25,4.294,4.337,4.206,4.294,41308.322328
2009-11-26,4.162,4.381,4.162,4.381,73572.290064
2009-11-27,4.25,4.556,4.25,4.381,153026.937882
2009-11-30,4.469,4.469,4.337,4.381,36336.054573
2009-12-01,4.337,4.381,4.294,4.294,39000.051909
2009-12-02,4.337,4.381,4.294,4.337,51236.766945
2009-12-03,4.337,4.381,4.337,4.381,22304.795877
2009-12-04,4.337,4.381,4.294,4.381,23443.794738
2009-12-07,4.381,4.381,4.294,4.337,17812.073097
2009-12-08,4.337,4.556,4.294,4.556,115522.793568
2009-12-09,4.513,4.556,4.294,4.513,87533.367012
2009-12-10,4.513,4.513,4.118,4.162,120603.51576
2009-12-11,4.162,4.25,4.162,4.25,34087.875003
2009-12-14,4.25,4.25,4.206,4.206,14446.440099
2009-12-15,4.162,4.294,4.162,4.25,27524.063385
2009-12-16,4.206,4.294,4.206,4.206,32753.694519
2009-12-17,4.206,4.337,4.206,4.337,40517.23221
2009-12-18,4.337,4.337,4.294,4.294,31632.513822
2009-12-21,4.381,4.513,4.337,4.469,72341.200386
2009-12-22,4.469,4.469,4.294,4.381,25576.428969
2009-12-23,4.381,4.381,4.25,4.294,19118.071791
2009-12-24,4.294,4.381,4.294,4.294,11598.079311
2009-12-29,4.294,4.425,4.294,4.425,34668.601695
2009-12-30,4.469,4.513,4.425,4.513,21756.705516
2009-12-31,4.469,4.556,4.469,4.469,12964.259763
2010-01-04,4.469,4.513,4.425,4.469,16565.892525
2010-01-05,4.469,4.644,4.469,4.6,100452.172275
2010-01-06,4.6,4.688,4.556,4.688,100856.717325
2010-01-07,4.732,4.819,4.688,4.688,123484.603788
2010-01-08,4.688,4.732,4.644,4.732,29397.970602
2010-01-11,4.776,4.819,4.688,4.688,50177.858913
2010-01-12,4.688,4.688,4.556,4.6,51145.585218
2010-01-13,4.6,4.6,4.425,4.469,32986.421559
2010-01-14,4.469,4.644,4.469,4.6,32150.513304
2010-01-15,4.556,4.556,4.469,4.556,22395.523059
2010-01-18,4.513,4.556,4.469,4.469,35186.601177
2010-01-19,4.469,4.556,4.425,4.556,28481.426064
2010-01-20,4.513,4.6,4.469,4.469,24131.975868
2010-01-21,4.381,4.381,4.25,4.381,102774.988134
2010-01-22,4.337,4.425,4.25,4.294,53217.128601
2010-01-25,4.206,4.337,4.206,4.337,59105.668167
2010-01-27,4.337,4.381,4.25,4.25,51307.948692
2010-01-28,4.25,4.337,4.206,4.294,65090.571273
2010-01-29,4.25,4.25,4.118,4.162,69961.384584
2010-02-01,4.118,4.118,3.68,4.031,223747.139889
2010-02-02,3.987,4.206,3.943,4.206,124792.784298
2010-02-03,4.206,4.25,4.075,4.075,69026.29461
2010-02-04,4.075,4.118,4.075,4.075,15131.712141
2010-02-05,3.943,4.031,3.855,3.943,107537.256099
2010-02-08,3.899,3.987,3.899,3.943,27756.244971
2010-02-09,3.943,4.031,3.943,3.987,27531.336105
2010-02-10,4.031,4.031,3.943,3.943,79806.738375
2010-02-11,3.943,4.162,3.943,4.118,105871.71231
2010-02-12,4.162,4.206,4.118,4.118,30400.151418
2010-02-15,4.118,4.206,4.118,4.206,11869.806312
2010-02-16,4.162,4.162,4.162,4.162,17710.618653
2010-02-17,4.162,4.294,4.162,4.206,26092.519362
2010-02-18,4.206,4.294,4.206,4.294,45429.136389
2010-02-19,4.294,4.337,4.294,4.294,25516.33812
2010-02-22,4.294,4.469,4.294,4.381,46865.40768
2010-02-23,4.425,4.513,4.425,4.469,43456.865634
2010-02-24,4.381,4.425,4.294,4.425,10727.262
2010-02-25,4.381,4.425,4.294,4.381,33588.875502
2010-02-26,4.381,4.381,4.118,4.25,37027.417518
2010-03-01,4.25,4.25,4.075,4.118,15906.438639
2010-03-02,4.206,4.25,4.118,4.118,13063.6233
2010-03-03,4.118,4.206,4.118,4.118,9340.172478
2010-03-04,4.118,4.25,4.118,4.25,27666.245061
2010-03-05,4.206,4.294,4.206,4.25,31351.059558
2010-03-08,4.337,4.556,4.337,4.425,100485.990423
2010-03-09,4.556,4.556,4.469,4.469,50474.767707
2010-03-10,4.556,4.556,4.425,4.469,24079.06683
2010-03-11,4.469,4.513,4.294,4.337,60130.939869
2010-03-12,4.337,4.469,4.294,4.381,36356.781825
2010-03-15,4.381,4.381,4.25,4.294,52995.310641
2010-03-16,4.337,4.337,4.294,4.337,12030.89706
2010-03-17,4.337,4.381,4.25,4.337,24550.339086
2010-03-18,4.381,4.469,4.294,4.469,40415.868675
2010-03-19,4.469,4.469,4.294,4.381,32505.603858
2010-03-22,4.381,4.469,4.381,4.469,43475.41107
2010-03-23,4.469,4.469,4.381,4.381,31672.059237
2010-03-24,4.381,4.425,4.337,4.381,87351.549012
2010-03-25,4.381,4.469,4.381,4.469,33749.602614
2010-03-26,4.469,4.863,4.425,4.776,221048.142588
2010-03-29,4.863,4.995,4.819,4.907,226759.500513
2010-03-30,4.907,4.907,4.819,4.907,86106.641166
2010-03-31,4.907,4.951,4.776,4.863,86509.458945
2010-04-01,4.819,4.819,4.644,4.688,31906.968093
2010-04-06,4.776,4.907,4.776,4.907,103302.805788
2010-04-07,4.907,4.951,4.819,4.907,42202.775979
2010-04-08,4.863,4.951,4.819,4.907,67268.023641
2010-04-09,4.907,5.038,4.863,4.995,62892.755289
2010-04-12,5.082,5.082,4.863,4.907,70497.474957
2010-04-13,4.863,4.863,4.776,4.819,24514.793667
2010-04-14,4.819,4.995,4.819,4.951,57584.578779
2010-04-15,4.995,5.038,4.907,4.995,35169.96483
2010-04-16,4.907,4.907,4.819,4.863,18461.981538
2010-04-19,4.907,4.951,4.819,4.907,46014.681258
2010-04-20,4.776,4.907,4.644,4.907,45772.954227
2010-04-21,4.907,4.907,4.776,4.819,25984.883106
2010-04-22,4.907,4.907,4.819,4.907,5946.721326
2010-04-23,4.907,4.907,4.819,4.819,36127.145691
2010-04-27,4.907,4.995,4.863,4.951,110138.617134
2010-04-28,4.863,4.863,4.732,4.819,106395.166332
2010-04-29,4.819,4.819,4.381,4.556,57694.215033
2010-04-30,4.6,4.776,4.6,4.6,69128.930871
2010-05-03,4.6,4.6,4.381,4.513,72633.109185
2010-05-04,4.556,4.6,4.25,4.381,43705.501749
2010-05-05,3.987,4.206,3.812,4.118,186949.631232
2010-05-06,4.075,4.25,4.031,4.25,72182.382363
2010-05-07,3.987,4.162,3.987,4.118,128878.780212
2010-05-10,4.118,4.25,4.075,4.25,37528.871562
2010-05-11,4.337,4.381,4.118,4.162,53799.03711
2010-05-12,4.162,4.25,4.118,4.162,33538.057371
2010-05-13,4.206,4.556,4.206,4.469,78430.83066
2010-05-14,4.469,4.6,4.294,4.425,39828.414717
2010-05-17,4.425,4.425,4.162,4.162,33579.784602
2010-05-18,4.118,4.25,4.118,4.25,17150.437395
2010-05-19,4.206,4.206,3.943,3.987,74909.016
2010-05-20,4.031,4.075,3.943,3.987,45147.773034
2010-05-21,3.899,3.943,3.768,3.943,87396.821694
2010-05-24,4.031,4.206,4.031,4.206,24351.248376
2010-05-25,4.118,4.118,3.899,4.031,49465.132353
2010-05-26,3.899,3.987,3.855,3.899,21079.97892
2010-05-27,3.987,3.987,3.899,3.987,19441.980558
2010-05-28,4.031,4.206,4.031,4.075,29569.06134
2010-05-31,4.118,4.118,4.031,4.031,15743.166075
2010-06-01,3.943,4.031,3.899,4.031,15526.075383
2010-06-02,3.812,3.943,3.812,3.855,8563.6278
2010-06-03,3.943,4.031,3.899,3.899,24876.247851
2010-06-04,3.855,4.031,3.855,4.031,41918.321718
2010-06-07,3.943,3.943,3.855,3.943,42495.41205
2010-06-08,3.987,4.118,3.943,3.987,30019.515435
2010-06-09,3.987,3.987,3.812,3.855,27200.972799
2010-06-10,3.855,3.899,3.68,3.768,35318.782863
2010-06-11,3.899,3.943,3.417,3.549,197399.529873
2010-06-15,3.505,3.593,3.417,3.549,103545.532818
2010-06-16,3.549,3.593,3.505,3.593,89440.81965
2010-06-17,3.593,3.593,3.549,3.593,28799.789382
2010-06-18,3.593,3.593,3.549,3.593,45396.409149
2010-06-21,3.549,3.593,3.549,3.593,37390.8717
2010-06-22,3.593,3.593,3.505,3.505,26125.519329
2010-06-23,3.505,3.505,3.33,3.374,21714.705558
2010-06-24,3.417,3.417,3.286,3.286,31162.423383
2010-06-25,3.286,3.461,3.286,3.461,46948.498506
2010-06-28,3.33,3.33,3.242,3.33,62883.028026
2010-06-29,3.33,3.374,3.33,3.374,17357.800824
2010-06-30,3.374,3.374,3.154,3.242,27588.245139
2010-07-01,3.242,3.33,3.198,3.198,21054.069855
2010-07-02,3.286,3.286,3.111,3.198,19469.98053
2010-07-05,3.242,3.33,3.242,3.33,4227.2685
2010-07-06,3.374,3.374,3.33,3.374,8357.082552
2010-07-07,3.374,3.417,3.33,3.33,8525.536929
2010-07-08,3.33,3.33,3.242,3.242,27821.426724
2010-07-09,3.242,3.33,3.111,3.242,58465.486989
2010-07-12,3.242,3.242,3.198,3.198,9306.445239
2010-07-13,3.198,3.286,3.198,3.242,31953.968046
2010-07-14,3.242,3.33,3.198,3.198,62329.664943
2010-07-15,3.198,3.242,3.154,3.154,30394.242333
2010-07-16,3.198,3.242,3.198,3.242,39330.687942
2010-07-19,3.198,3.286,3.154,3.242,121192.60608
2010-07-20,3.242,3.242,3.198,3.242,20148.616215
2010-07-21,3.242,3.242,3.154,3.242,94352.269284
2010-07-22,3.242,3.461,3.242,3.417,115001.248635
2010-07-23,3.505,3.505,3.417,3.417,64492.753689
2010-07-26,3.461,3.549,3.417,3.417,55949.03496
2010-07-27,3.505,3.549,3.417,3.417,71549.837541
2010-07-28,3.461,3.549,3.417,3.505,24900.066009
2010-07-29,3.461,3.505,3.417,3.461,17272.71
2010-07-30,3.505,3.593,3.505,3.549,24008.339628
2010-08-02,3.549,3.724,3.505,3.549,84788.915211
2010-08-03,3.593,3.636,3.593,3.593,64881.571482
2010-08-04,3.68,3.724,3.593,3.593,27206.33643
2010-08-05,3.593,3.636,3.593,3.593,17839.07307
2010-08-06,3.593,3.768,3.549,3.724,67424.114394
2010-08-09,3.768,3.899,3.768,3.899,67282.114536
2010-08-10,3.899,3.899,3.812,3.812,65158.843932
2010-08-11,3.855,3.855,3.768,3.768,38988.870102
2010-08-12,3.768,3.768,3.68,3.768,30753.241974
2010-08-13,3.768,3.768,3.768,3.768,31496.513958
2010-08-16,3.768,3.899,3.768,3.812,79165.557198
2010-08-17,3.812,3.812,3.768,3.812,179789.911119
2010-08-18,3.768,3.855,3.768,3.812,27079.609284
2010-08-19,3.812,3.943,3.768,3.855,59853.121965
2010-08-20,3.812,3.812,3.374,3.461,143499.8565
2010-08-23,3.505,3.505,3.417,3.461,59257.940742
2010-08-24,3.505,3.593,3.505,3.505,29031.152787
2010-08-25,3.505,3.549,3.417,3.461,19949.98005
2010-08-26,3.417,3.461,3.242,3.286,102688.351857
2010-08-27,3.33,3.374,3.242,3.242,31789.877301
2010-08-30,3.33,3.33,3.242,3.33,24924.156894
2010-08-31,3.374,3.417,3.374,3.374,4590.449955
2010-09-01,3.374,3.461,3.374,3.461,35819.145999
2010-09-02,3.461,3.505,3.374,3.417,16117.802064
2010-09-03,3.417,3.417,3.33,3.374,38201.870889
2010-09-06,3.33,3.417,3.242,3.417,52502.492952
2010-09-07,3.33,3.374,3.242,3.374,42988.502466
2010-09-08,3.33,3.33,3.286,3.286,48539.224188
2010-09-09,3.33,3.33,3.286,3.33,16603.437942
2010-09-10,3.33,3.417,3.286,3.417,62742.937257
2010-09-13,3.417,3.461,3.33,3.417,60100.939899
2010-09-14,3.417,3.593,3.374,3.505,107343.256293
2010-09-15,3.505,3.505,3.417,3.461,84357.097461
2010-09-16,3.417,3.505,3.417,3.505,177781.822218
2010-09-17,3.461,3.812,3.461,3.636,203369.523903
2010-09-20,3.768,3.812,3.636,3.812,142730.857269
2010-09-21,3.855,4.075,3.855,3.943,159473.204163
2010-09-22,3.899,3.899,3.812,3.812,57542.66973
2010-09-23,3.855,3.899,3.812,3.899,42226.594137
2010-09-24,3.855,3.899,3.768,3.899,22987.795194
2010-09-27,3.855,3.899,3.855,3.899,25669.247058
2010-09-28,3.899,3.943,3.855,3.855,36314.50914
2010-09-29,3.899,4.031,3.855,3.987,53680.128138
2010-09-30,4.031,4.075,3.943,4.075,82473.917526
2010-10-01,4.075,4.162,4.031,4.075,39408.051501
2010-10-04,4.075,4.118,4.031,4.031,5055.358581
2010-10-05,4.031,4.075,3.987,3.987,33706.057203
2010-10-06,3.987,3.987,3.899,3.987,44674.409871
2010-10-07,3.987,4.075,3.943,4.075,14056.531398
2010-10-08,4.075,4.075,4.031,4.075,10051.444494
2010-10-11,4.031,4.075,3.899,3.899,14465.167353
2010-10-12,3.899,4.031,3.855,3.943,25810.519644
2010-10-13,3.943,4.031,3.943,3.987,14218.1676
2010-10-14,3.987,4.075,3.943,3.987,29601.970398
2010-10-15,3.943,3.987,3.899,3.987,12467.987532
2010-10-18,4.031,4.075,3.943,3.943,18648.708624
2010-10-19,3.987,3.987,3.855,3.943,39027.506427
2010-10-20,3.943,3.987,3.899,3.987,20127.525327
2010-10-21,3.987,4.031,3.943,3.943,18460.617903
2010-10-22,3.899,3.899,3.812,3.899,35401.78278
2010-10-25,3.899,3.943,3.812,3.899,31058.787123
2010-10-26,3.899,3.899,3.855,3.899,25455.792726
2010-10-27,3.943,3.943,3.812,3.812,47198.316438
2010-10-28,3.855,3.899,3.855,3.899,11721.079188
2010-10-29,3.899,3.943,3.855,3.943,26834.700438
2010-11-01,3.855,3.899,3.855,3.899,13170.441375
2010-11-02,3.855,3.899,3.855,3.855,16040.529414
2010-11-03,3.855,3.855,3.724,3.768,37254.871836
2010-11-04,3.812,3.812,3.768,3.768,28140.88095
2010-11-05,3.855,3.899,3.768,3.855,29622.788559
2010-11-08,3.855,3.855,3.768,3.812,39738.323898
2010-11-09,3.812,3.812,3.768,3.768,26439.791742
2010-11-10,3.768,3.812,3.724,3.724,25850.610513
2010-11-11,3.812,3.855,3.768,3.768,30169.606194
2010-11-12,3.812,3.855,3.768,3.768,28157.517297
2010-11-15,3.724,3.812,3.724,3.812,31992.786189
2010-11-16,3.812,3.812,3.636,3.768,57099.670173
2010-11-17,3.768,3.768,3.68,3.724,14686.167132
2010-11-18,3.68,3.68,3.549,3.593,38832.961167
2010-11-19,3.68,3.724,3.636,3.724,19162.617201
2010-11-22,3.724,3.768,3.724,3.724,23493.885597
2010-11-23,3.724,3.768,3.724,3.768,8040.446505
2010-11-24,3.724,3.724,3.593,3.593,22954.431591
2010-11-25,3.593,3.68,3.593,3.593,8982.263745
2010-11-26,3.593,3.724,3.593,3.724,16519.801662
2010-11-29,3.724,3.724,3.593,3.636,19844.071065
2010-11-30,3.636,3.636,3.505,3.593,29830.424715
2010-12-01,3.593,3.636,3.505,3.636,43730.501724
2010-12-02,3.636,3.68,3.593,3.68,16043.347593
2010-12-03,3.68,3.768,3.593,3.724,21344.160474
2010-12-06,3.724,3.768,3.636,3.636,21941.432604
2010-12-07,3.768,3.768,3.636,3.768,4095.086814
2010-12-08,3.724,3.768,3.636,3.68,27628.245099
2010-12-09,3.68,3.68,3.593,3.636,37677.325959
2010-12-10,3.68,3.768,3.636,3.636,39369.596994
2010-12-13,3.68,3.68,3.593,3.68,70055.202672
2010-12-14,3.68,3.724,3.593,3.636,33988.420557
2010-12-15,3.636,3.68,3.549,3.636,30685.242042
2010-12-16,3.68,3.68,3.593,3.636,19133.526321
2010-12-17,3.636,3.68,3.593,3.68,23043.795138
2010-12-20,3.68,3.724,3.636,3.68,34096.238631
2010-12-21,3.68,3.768,3.636,3.68,43621.501833
2010-12-22,3.68,3.724,3.636,3.68,25629.883461
2010-12-23,3.68,3.768,3.68,3.724,36435.054474
2010-12-24,3.768,3.987,3.724,3.943,80373.737808
2010-12-29,3.943,3.987,3.899,3.943,30929.787252
2010-12-30,3.943,4.031,3.899,3.943,6613.993386
2010-12-31,3.987,3.987,3.943,3.987,7543.992456
2011-01-04,3.987,4.031,3.943,3.987,68111.113707
2011-01-05,4.031,4.075,3.987,3.987,51811.675461
2011-01-06,4.031,4.031,3.987,4.031,42220.048689
2011-01-07,3.987,4.031,3.899,3.899,31953.60441
2011-01-10,3.943,3.943,3.899,3.943,34966.783215
2011-01-11,3.899,3.987,3.899,3.987,40139.232588
2011-01-12,3.943,3.987,3.899,3.899,24076.703196
2011-01-13,3.943,3.987,3.855,3.899,31203.241524
2011-01-14,3.899,3.899,3.724,3.768,37771.598592
2011-01-17,3.593,3.593,3.417,3.505,313787.413485
2011-01-18,3.505,3.505,3.374,3.374,213425.877483
2011-01-19,3.417,3.461,3.374,3.461,306020.057616
2011-01-20,3.505,3.593,3.461,3.505,151257.030561
2011-01-21,3.505,3.549,3.505,3.549,26744.609619
2011-01-24,3.636,3.636,3.549,3.549,73654.926345
2011-01-25,3.593,3.593,3.461,3.461,98961.355584
2011-01-27,3.505,3.505,3.417,3.461,53265.310371
2011-01-28,3.505,3.505,3.417,3.505,27952.790229
2011-01-31,3.505,3.505,3.417,3.417,23691.339945
2011-02-01,3.461,3.505,3.417,3.417,26066.973933
2011-02-02,3.417,3.505,3.417,3.417,78558.648714
2011-02-03,3.461,3.549,3.417,3.505,52853.492601
2011-02-04,3.505,3.505,3.417,3.505,24394.430151
2011-02-07,3.505,3.505,3.461,3.505,26068.15575
2011-02-08,3.461,3.505,3.417,3.505,64663.026246
2011-02-09,3.505,3.549,3.33,3.461,110173.344372
2011-02-10,3.461,3.461,3.33,3.374,41570.231157
2011-02-11,3.374,3.417,3.33,3.374,23254.885836
2011-02-14,3.461,3.461,3.33,3.374,37819.689453
2011-02-15,3.417,3.505,3.374,3.505,32905.785276
2011-02-16,3.461,3.549,3.417,3.549,96359.90364
2011-02-17,3.505,3.505,3.374,3.417,161324.475039
2011-02-18,3.417,3.505,3.417,3.461,70383.384162
2011-02-21,3.505,3.505,3.417,3.505,68015.204712
2011-02-22,3.505,3.505,3.417,3.417,26576.609787
2011-02-23,3.417,3.417,3.33,3.374,37620.962379
2011-02-24,3.33,3.417,3.33,3.417,25747.065162
2011-02-25,3.374,3.374,3.33,3.33,46674.862416
2011-02-28,3.33,3.374,3.286,3.374,37078.690194
2011-03-01,3.374,3.549,3.33,3.461,205896.885012
2011-03-02,3.461,3.593,3.417,3.593,189148.810851
2011-03-03,3.593,3.724,3.593,3.68,163713.018105
2011-03-04,3.636,3.68,3.593,3.593,42526.048383
2011-03-07,3.636,3.636,3.374,3.417,251802.111834
2011-03-08,3.461,3.505,3.417,3.461,58382.577981
2011-03-09,3.68,3.768,3.505,3.549,114425.794665
2011-03-10,3.549,3.636,3.417,3.505,141415.767675
2011-03-11,3.505,3.549,3.417,3.505,79033.193694
2011-03-14,3.461,3.505,3.374,3.461,101725.807365
2011-03-15,3.461,3.461,3.286,3.33,237571.398792
2011-03-16,3.33,3.417,3.286,3.374,80533.374012
2011-03-17,3.33,3.461,3.33,3.417,127952.417502
2011-03-18,3.461,3.505,3.33,3.33,391144.790673
2011-03-21,3.374,3.461,3.33,3.33,96963.084855
2011-03-22,3.374,3.461,3.33,3.417,41904.139914
2011-03-23,3.417,3.417,3.33,3.33,70969.110849
2011-03-24,3.374,3.374,3.33,3.33,54715.39983
2011-03-25,3.374,3.374,3.33,3.33,85863.095955
2011-03-28,3.374,3.374,3.33,3.374,74297.380248
2011-03-29,3.374,3.417,3.33,3.374,131584.41387
2011-03-30,3.417,3.549,3.417,3.549,133494.139233
2011-03-31,3.593,3.593,3.505,3.593,91988.635284
2011-04-01,3.593,3.636,3.549,3.636,143256.584016
2011-04-04,3.593,3.593,3.505,3.593,45671.136147
2011-04-05,3.593,3.636,3.505,3.593,96049.631223
2011-04-06,3.593,3.593,3.549,3.593,53664.400881
2011-04-07,3.593,3.593,3.505,3.549,63286.027623
2011-04-08,3.593,3.593,3.549,3.593,67083.205644
2011-04-11,3.593,3.724,3.593,3.724,91107.908892
2011-04-12,3.768,3.768,3.636,3.636,67518.1143
2011-04-13,3.68,3.724,3.636,3.68,56139.03477
2011-04-14,3.68,3.768,3.68,3.768,102165.897834
2011-04-15,3.724,3.768,3.68,3.724,60073.394472
2011-04-18,3.724,3.724,3.68,3.724,55754.4897
2011-04-19,3.68,3.724,3.636,3.724,52255.493199
2011-04-20,3.68,3.724,3.68,3.724,22844.431701
2011-04-21,3.724,3.724,3.68,3.68,55575.671697
2011-04-27,3.68,3.724,3.68,3.724,32996.33064
2011-04-28,3.68,3.68,3.636,3.636,117658.700523
2011-04-29,3.593,3.636,3.461,3.461,116389.610883
2011-05-02,3.461,3.505,3.461,3.461,34501.329135
2011-05-03,3.461,3.549,3.374,3.549,74634.743547
2011-05-04,3.549,3.549,3.417,3.461,27651.972348
2011-05-05,3.461,3.505,3.374,3.417,29055.970944
2011-05-06,3.33,3.461,3.33,3.374,22740.249987
2011-05-09,3.374,3.461,3.374,3.461,34852.237875
2011-05-10,3.461,3.461,3.417,3.417,18021.891069
2011-05-11,3.417,3.417,3.374,3.374,34255.783926
2011-05-12,3.417,3.417,3.374,3.417,27571.608792
2011-05-13,3.374,3.505,3.374,3.417,31238.877852
2011-05-16,3.374,3.461,3.374,3.374,37262.144556
2011-05-17,3.374,3.374,3.33,3.374,15259.166559
2011-05-18,3.374,3.374,3.374,3.374,12318.260409
2011-05-19,3.374,3.417,3.33,3.417,40220.959779
2011-05-20,3.461,3.461,3.374,3.374,31215.241512
2011-05-23,3.374,3.374,3.33,3.374,34302.420243
2011-05-24,3.33,3.374,3.33,3.374,15122.166696
2011-05-25,3.33,3.33,3.33,3.33,4166.177652
2011-05-26,3.374,3.374,3.374,3.374,16578.256149
2011-05-27,3.374,3.417,3.374,3.374,33266.603097
2011-05-30,3.374,3.461,3.374,3.461,12408.896682
2011-05-31,3.417,3.461,3.33,3.461,47800.497654
2011-06-01,3.417,3.461,3.374,3.461,8978.718294
2011-06-02,3.374,3.417,3.374,3.417,46308.953691
2011-06-03,3.374,3.417,3.33,3.33,7690.9014
2011-06-06,3.33,3.33,3.286,3.286,21875.978124
2011-06-07,3.33,3.33,3.286,3.286,26608.064301
2011-06-08,3.286,3.286,3.198,3.198,19185.344451
2011-06-09,3.198,3.198,3.111,3.111,50343.676929
2011-06-10,3.154,3.154,3.067,3.067,114194.249442
2011-06-14,2.979,3.023,2.892,2.979,67026.114792
2011-06-15,2.979,3.067,2.935,2.979,66361.570002
2011-06-16,2.979,2.979,2.892,2.892,60557.484897
2011-06-17,2.979,3.023,2.935,2.979,71193.474261
2011-06-20,2.935,2.979,2.892,2.892,70478.384067
2011-06-21,2.935,3.023,2.892,3.023,22953.522501
2011-06-22,2.979,2.979,2.935,2.979,65965.024944
2011-06-23,2.935,2.979,2.935,2.935,73451.199276
2011-06-24,2.935,2.979,2.892,2.979,28067.790114
2011-06-27,2.935,2.979,2.935,2.935,28694.153124
2011-06-28,2.935,2.979,2.935,2.935,201977.888931
2011-06-29,2.979,3.067,2.979,3.023,36508.14531
2011-06-30,3.023,3.198,3.023,3.154,134044.593228
2011-07-01,3.242,3.242,3.154,3.242,17109.710163
2011-07-04,3.242,3.286,3.198,3.286,46773.771408
2011-07-05,3.286,3.417,3.286,3.286,30114.424431
2011-07-06,3.33,3.374,3.33,3.374,13759.349877
2011-07-07,3.33,3.33,3.286,3.286,28407.880683
2011-07-08,3.286,3.417,3.286,3.417,12212.260515
2011-07-11,3.417,3.417,3.33,3.374,14800.348836
2011-07-12,3.33,3.33,3.33,3.33,58797.850293
2011-07-13,3.286,3.374,3.286,3.33,6418.993581
2011-07-14,3.374,3.461,3.33,3.417,78885.648387
2011-07-15,3.417,3.461,3.374,3.461,59942.66733
2011-07-18,3.417,3.505,3.417,3.417,66050.933949
2011-07-19,3.505,3.505,3.417,3.505,63468.663804
2011-07-20,3.461,3.505,3.417,3.505,32818.149
2011-07-21,3.505,3.549,3.461,3.549,57410.578953
2011-07-22,3.549,3.549,3.505,3.549,18087.709185
2011-07-25,3.505,3.549,3.461,3.549,32351.604012
2011-07-26,3.461,3.549,3.461,3.549,20339.616024
2011-07-27,3.505,3.505,3.461,3.461,23399.249328
2011-07-28,3.417,3.417,3.33,3.374,29141.516313
2011-07-29,3.374,3.549,3.374,3.549,103705.805385
2011-08-01,3.505,3.68,3.505,3.636,159942.385512
2011-08-02,3.505,3.636,3.505,3.636,46080.499374
2011-08-03,3.549,3.549,3.417,3.461,60328.12149
2011-08-04,3.417,3.549,3.417,3.505,36423.963576
2011-08-05,3.154,3.242,2.935,3.198,89279.547084
2011-08-08,3.198,3.286,3.198,3.242,125004.056814
2011-08-09,3.198,3.242,3.111,3.242,93972.906027
2011-08-10,3.33,3.374,3.33,3.33,3562.269165
2011-08-11,3.242,3.68,3.242,3.636,333828.120717
2011-08-12,3.768,3.812,3.68,3.68,479052.793674
2011-08-15,3.724,3.812,3.724,3.812,130160.869839
2011-08-16,3.812,3.855,3.724,3.768,132296.140431
2011-08-17,3.724,3.812,3.724,3.812,40826.959173
2011-08-18,3.724,3.768,3.724,3.724,97252.175475
2011-08-19,3.68,3.812,3.549,3.812,226669.409694
2011-08-22,3.768,3.812,3.68,3.768,95690.904309
2011-08-23,3.768,3.768,3.593,3.593,24313.157505
2011-08-24,3.636,3.636,3.505,3.549,58979.850111
2011-08-25,3.549,3.593,3.461,3.461,56205.943794
2011-08-26,3.461,3.461,3.374,3.461,115183.248453
2011-08-29,3.461,3.593,3.461,3.593,60197.21253
2011-08-30,3.593,3.636,3.505,3.593,53086.674186
2011-08-31,3.461,3.636,3.461,3.593,48005.679267
2011-09-01,3.549,3.636,3.549,3.593,52179.856911
2011-09-02,3.593,3.593,3.549,3.593,85310.187417
2011-09-05,3.549,3.593,3.505,3.549,69462.839628
2011-09-06,3.461,3.461,3.374,3.461,47283.134535
2011-09-07,3.461,3.549,3.461,3.549,56788.12503
2011-09-08,3.593,3.593,3.417,3.549,146869.671312
2011-09-09,3.505,3.593,3.505,3.593,124064.330481
2011-09-12,3.505,3.593,3.505,3.549,151478.757612
2011-09-13,3.593,3.68,3.549,3.68,269204.639886
2011-09-14,3.68,3.68,3.593,3.636,541903.185369
2011-09-15,3.68,3.68,3.505,3.593,50597.676675
2011-09-16,3.549,3.636,3.549,3.593,551305.81233
2011-09-19,3.505,3.593,3.505,3.593,231948.586233
2011-09-20,3.593,3.636,3.593,3.636,46625.317011
2011-09-21,3.636,3.68,3.636,3.68,59066.30457
2011-09-22,3.636,3.724,3.636,3.724,368773.358499
2011-09-23,3.593,3.724,3.549,3.68,1005885.721386
2011-09-26,3.593,3.636,3.505,3.636,880868.846403
2011-09-27,3.68,3.68,3.461,3.461,667886.423022
2011-09-28,3.593,3.593,3.505,3.549,660542.06673
2011-09-29,3.505,3.636,3.461,3.636,244858.118778
2011-09-30,3.636,3.68,3.636,3.68,33941.056968
2011-10-03,3.593,3.636,3.593,3.593,18544.708728
2011-10-04,3.593,3.593,3.549,3.593,131087.414367
2011-10-05,3.636,3.68,3.593,3.68,79595.556768
2011-10-06,3.636,3.636,3.593,3.593,43571.047338
2011-10-07,3.549,3.768,3.549,3.724,175296.18834
2011-10-10,3.724,3.768,3.68,3.724,47399.134419
2011-10-11,3.724,3.724,3.68,3.724,76727.650545
2011-10-12,3.68,3.768,3.68,3.768,110093.980815
2011-10-13,3.768,3.812,3.724,3.768,50946.676326
2011-10-14,3.768,3.812,3.768,3.812,15340.530114
2011-10-17,3.812,3.812,3.724,3.768,22391.704881
2011-10-18,3.768,3.768,3.636,3.636,58280.487174
2011-10-19,3.636,3.68,3.549,3.549,32727.058182
2011-10-20,3.593,3.593,3.549,3.549,16466.165352
2011-10-21,3.549,3.549,3.549,3.549,3481.8147
2011-10-24,3.549,3.549,3.461,3.505,30062.606301
2011-10-25,3.505,3.505,3.417,3.505,59544.758637
2011-10-26,3.461,3.461,3.417,3.417,28400.244327
2011-10-27,3.417,3.461,3.417,3.461,26143.155675
2011-10-28,3.461,3.461,3.374,3.417,43075.956924
2011-10-31,3.374,3.417,3.374,3.374,88845.820245
2011-11-01,3.374,3.374,3.33,3.33,12047.624316
2011-11-02,3.33,3.33,3.111,3.198,118097.336448
2011-11-03,3.286,3.33,3.242,3.242,25396.883694
2011-11-04,3.33,3.374,3.154,3.242,57682.851408
2011-11-07,3.242,3.33,3.242,3.33,13900.077009
2011-11-08,3.286,3.33,3.286,3.286,40751.868339
2011-11-09,3.286,3.374,3.286,3.286,24855.975144
2011-11-10,3.242,3.33,3.242,3.286,40560.232167
2011-11-11,3.286,3.461,3.286,3.417,66490.115328
2011-11-14,3.461,3.593,3.461,3.593,61581.574782
2011-11-15,3.505,3.593,3.505,3.593,31948.877142
2011-11-16,3.593,3.593,3.549,3.593,28916.516538
2011-11-17,3.593,3.593,3.505,3.549,20455.797726
2011-11-18,3.549,3.593,3.549,3.549,41863.867227
2011-11-21,3.505,3.505,3.461,3.461,18102.890988
2011-11-22,3.417,3.505,3.417,3.505,25578.610785
2011-11-23,3.505,3.505,3.417,3.417,41566.776615
2011-11-24,3.461,3.505,3.417,3.505,16351.438194
2011-11-25,3.417,3.417,3.417,3.417,24555.975444
2011-11-28,3.417,3.461,3.417,3.461,43948.865142
2011-11-29,3.417,3.417,3.417,3.417,6234.357402
2011-11-30,3.417,3.417,3.417,3.417,22499.795682
2011-12-01,3.417,3.417,3.374,3.374,44791.500663
2011-12-02,3.417,3.461,3.374,3.417,9401.354235
2011-12-05,3.417,3.505,3.374,3.374,15102.075807
2011-12-06,3.417,3.417,3.198,3.33,105708.9852
2011-12-07,3.374,3.374,3.33,3.33,8356.809825
2011-12-08,3.33,3.374,3.33,3.33,8801.900289
2011-12-09,3.33,3.33,3.242,3.33,62689.300947
2011-12-12,3.33,3.33,3.242,3.242,36086.32755
2011-12-13,3.242,3.33,3.198,3.33,47181.407364
2011-12-14,3.198,3.242,3.198,3.242,12727.26
2011-12-15,3.242,3.242,3.198,3.242,36820.508634
2011-12-16,3.198,3.198,3.067,3.198,72410.927589
2011-12-19,3.111,3.111,2.673,2.935,251638.748361
2011-12-20,2.935,2.979,2.892,2.979,53954.946045
2011-12-21,3.067,3.067,2.935,2.935,38090.871
2011-12-22,2.892,2.892,2.892,2.892,3799.632564
2011-12-23,2.892,2.935,2.848,2.848,9683.172135
2011-12-28,2.935,2.935,2.935,2.935,2272.543182
2011-12-29,2.935,2.935,2.848,2.848,28416.426129
2011-12-30,2.848,2.892,2.848,2.892,6363.63
2012-01-03,2.892,2.935,2.848,2.935,26034.428511
2012-01-04,2.935,2.935,2.892,2.935,9463.535991
2012-01-05,2.935,2.935,2.892,2.935,29519.06139
2012-01-06,2.892,3.111,2.892,3.023,59687.758494
2012-01-09,3.023,3.154,3.023,3.154,26523.246204
2012-01-10,3.154,3.374,3.154,3.286,68835.658437
2012-01-11,3.33,3.374,3.242,3.33,55908.307728
2012-01-12,3.33,3.33,3.242,3.242,22333.977666
2012-01-13,3.242,3.286,3.242,3.286,10203.807978
2012-01-16,3.286,3.33,3.198,3.198,13088.532366
2012-01-17,3.242,3.242,3.242,3.242,29263.6071
2012-01-18,3.242,3.242,3.023,3.154,32398.785783
2012-01-19,3.154,3.154,3.067,3.154,17293.073616
2012-01-20,3.154,3.198,3.154,3.198,42921.593442
2012-01-23,3.198,3.286,3.198,3.242,47109.498345
2012-01-24,3.286,3.33,3.242,3.33,57853.123965
2012-01-25,3.198,3.242,3.154,3.242,18357.527097
2012-01-27,3.242,3.242,3.198,3.198,14227.440318
2012-01-30,3.198,3.33,3.198,3.33,54901.76328
2012-01-31,3.33,3.374,3.242,3.374,37149.690123
2012-02-01,3.33,3.374,3.33,3.33,23148.795033
2012-02-02,3.33,3.417,3.33,3.417,16180.165638
2012-02-03,3.417,3.593,3.417,3.549,142632.311913
2012-02-06,3.636,3.68,3.593,3.68,103937.896062
2012-02-07,3.68,3.768,3.636,3.768,129344.688837
2012-02-08,3.768,4.031,3.768,4.031,234095.856813
2012-02-09,4.031,4.075,3.943,4.031,242128.303326
2012-02-10,4.031,4.031,3.943,4.031,159262.749828
2012-02-13,3.987,4.031,3.899,3.943,68005.659267
2012-02-14,3.943,3.987,3.899,3.943,33339.05757
2012-02-15,3.943,3.987,3.855,3.899,23042.249685
2012-02-16,3.855,3.987,3.855,3.943,51122.767059
2012-02-17,3.943,4.206,3.899,4.206,104910.713271
2012-02-20,4.118,4.206,4.031,4.118,112532.342013
2012-02-21,4.118,4.118,3.987,4.031,40318.505136
2012-02-22,4.118,4.118,4.031,4.075,50716.222011
2012-02-23,4.118,4.25,4.075,4.206,348223.015413
2012-02-24,4.25,4.25,4.118,4.206,191291.899617
2012-02-27,4.206,4.206,4.118,4.118,104591.71359
2012-02-28,4.118,4.25,4.031,4.25,105072.985836
2012-02-29,4.25,4.732,4.206,4.513,602602.397397
2012-03-01,4.425,4.469,4.294,4.337,159415.022403
2012-03-02,4.381,4.732,4.381,4.556,331709.577381
2012-03-05,4.644,4.776,4.644,4.688,125655.692526
2012-03-06,4.688,4.776,4.6,4.6,181393.091334
2012-03-07,4.6,4.6,4.206,4.294,245152.936665
2012-03-08,4.25,4.469,4.25,4.425,126364.328181
2012-03-09,4.469,4.732,4.381,4.644,143023.584249
2012-03-12,4.644,4.732,4.556,4.644,100037.081781
2012-03-13,4.6,4.644,4.556,4.644,93833.269803
2012-03-14,4.644,4.688,4.556,4.644,74375.471079
2012-03-15,4.644,4.688,4.556,4.644,64471.208256
2012-03-16,4.644,4.732,4.513,4.732,87203.458251
2012-03-19,4.644,4.644,4.556,4.644,57396.942603
2012-03-20,4.644,4.995,4.644,4.995,235340.491932
2012-03-21,4.995,5.477,4.951,5.17,508553.400537
2012-03-22,5.214,5.257,5.082,5.214,145035.400419
2012-03-23,5.214,5.257,4.907,5.214,87367.730814
2012-03-26,5.214,5.608,5.214,5.608,151103.48526
2012-03-27,5.696,5.958,5.696,5.827,197059.439304
2012-03-28,5.827,6.002,5.564,5.739,276912.177633
2012-03-29,5.608,5.827,5.564,5.739,89746.728435
2012-03-30,5.696,5.739,5.564,5.739,94784.814306
2012-04-02,5.871,5.958,5.608,5.608,94550.723631
2012-04-03,5.608,5.696,5.082,5.257,127044.145683
2012-04-04,5.389,5.477,5.082,5.345,111160.888839
2012-04-05,5.214,5.608,5.126,5.608,243146.484126
2012-04-10,5.477,5.477,5.345,5.477,81972.099846
2012-04-11,5.257,5.52,5.257,5.52,86154.913845
2012-04-12,5.52,5.783,5.52,5.696,230823.314631
2012-04-13,5.783,6.046,5.696,6.002,160688.839311
2012-04-16,5.827,5.827,5.696,5.739,60731.666541
2012-04-17,5.696,5.739,5.389,5.433,44538.773643
2012-04-18,5.52,5.52,5.345,5.345,77001.377544
2012-04-19,5.257,5.301,5.214,5.257,48791.951208
2012-04-20,5.257,5.739,5.257,5.696,160266.112461
2012-04-23,5.783,5.827,5.389,5.564,88888.638384
2012-04-24,5.52,5.52,5.345,5.389,88566.365979
2012-04-26,5.389,5.477,5.082,5.126,140668.586604
2012-04-27,5.214,5.433,5.17,5.17,53516.219211
2012-04-30,5.214,5.214,4.819,5.038,100088.263548
2012-05-01,4.995,5.126,4.819,4.951,71460.019449
2012-05-02,4.951,5.214,4.907,5.17,59416.667856
2012-05-03,5.126,5.389,4.995,5.126,81334.918665
2012-05-04,4.995,5.082,4.644,4.688,50798.13102
2012-05-07,4.337,4.556,4.206,4.294,116513.428941
2012-05-08,4.381,4.556,4.294,4.513,67524.568839
2012-05-09,4.469,4.469,4.206,4.294,20352.70692
2012-05-10,4.337,4.337,3.987,4.162,62416.937583
2012-05-11,4.118,4.162,3.899,3.943,61903.756278
2012-05-14,3.987,4.162,3.855,4.031,135457.319088
2012-05-15,3.987,3.987,3.855,3.899,57360.488094
2012-05-16,3.855,3.899,3.636,3.724,199694.982123
2012-05-17,3.724,4.075,3.724,3.987,107692.437762
2012-05-18,3.855,3.943,3.724,3.855,86120.82297
2012-05-21,3.724,3.943,3.724,3.812,27425.790756
2012-05-22,3.899,4.075,3.899,4.075,54153.309483
2012-05-23,4.075,4.162,3.899,3.943,89455.637817
2012-05-24,3.943,3.987,3.812,3.812,47437.316199
2012-05-25,3.855,3.899,3.812,3.812,16710.346926
2012-05-28,3.855,3.899,3.812,3.812,19091.071818
2012-05-29,3.812,3.987,3.812,3.987,65942.570421
2012-05-30,3.987,4.031,3.899,3.899,35294.328342
2012-05-31,3.899,3.943,3.812,3.873,23323.794858
2012-06-01,3.943,3.943,3.812,3.812,17760.709512
2012-06-04,3.68,3.68,3.593,3.636,44125.592238
2012-06-05,3.636,3.855,3.636,3.768,58041.578322
2012-06-06,3.812,3.855,3.768,3.768,15496.529958
2012-06-07,3.943,4.294,3.943,3.987,49180.678092
2012-06-08,3.987,4.031,3.855,3.987,14935.621428
2012-06-12,3.899,3.987,3.855,3.899,17932.618431
2012-06-13,3.812,3.855,3.768,3.768,27654.790527
2012-06-14,3.768,3.768,3.549,3.636,37882.234845
2012-06-15,3.636,3.68,3.593,3.68,14220.258507
2012-06-18,3.768,3.855,3.768,3.855,22011.068898
2012-06-19,3.899,3.899,3.812,3.899,8433.355203
2012-06-20,3.899,3.899,3.724,3.812,106472.075346
2012-06-21,3.768,3.855,3.768,3.812,102471.988437
2012-06-22,3.812,3.812,3.593,3.768,8978.900112
2012-06-25,3.68,3.768,3.68,3.768,34945.692327
2012-06-26,3.724,3.768,3.505,3.724,39514.596849
2012-06-27,3.68,3.899,3.68,3.768,44078.319558
2012-06-28,3.899,3.899,3.855,3.899,28721.971278
2012-06-29,3.855,3.899,3.68,3.899,120019.334526
2012-07-02,3.724,3.724,3.593,3.593,36821.235906
2012-07-03,3.68,3.68,3.549,3.549,25494.701778
2012-07-04,3.593,3.636,3.549,3.593,28242.153576
2012-07-05,3.593,3.987,3.549,3.855,52949.03796
2012-07-06,3.812,3.987,3.812,3.987,197.27253
2012-07-09,3.943,3.987,3.899,3.987,4747.813434
2012-07-10,3.987,4.031,3.987,4.031,2076.907014
2012-07-11,4.031,4.162,3.943,4.162,27198.700074
2012-07-12,4.031,4.118,3.987,3.987,26348.428197
2012-07-13,3.987,4.118,3.987,4.118,48036.3156
2012-07-16,4.075,4.118,4.075,4.075,39523.051386
2012-07-17,4.075,4.469,4.075,4.337,95517.631755
2012-07-18,4.294,4.294,4.25,4.25,1272.907818
2012-07-19,4.294,4.294,4.25,4.25,6545.266182
2012-07-20,4.25,4.25,4.162,4.206,169528.648653
2012-07-23,4.206,4.206,4.031,4.031,32264.422281
2012-07-24,3.943,4.118,3.943,3.943,13227.2595
2012-07-25,3.943,3.943,3.899,3.943,18763.435782
2012-07-26,3.943,3.987,3.855,3.855,38612.234115
2012-07-27,4.162,4.162,4.031,4.118,40609.0503
2012-07-30,4.118,4.118,3.987,3.987,27844.51761
2012-07-31,3.987,4.118,3.987,4.075,91744.180983
2012-08-01,3.987,4.075,3.987,4.031,11392.261335
2012-08-02,4.031,4.25,4.031,4.25,8600.90049
2012-08-03,4.118,4.162,4.031,4.031,22642.250085
2012-08-06,4.118,4.118,3.987,4.031,22604.795577
2012-08-07,3.987,4.206,3.943,4.075,9135.627228
2012-08-08,4.118,4.206,4.031,4.206,2036.3616
2012-08-09,4.118,4.206,4.031,4.075,32235.149583
2012-08-10,4.162,4.206,4.031,4.031,13936.895154
2012-08-13,4.031,4.118,3.987,4.118,13786.077123
2012-08-14,4.031,4.118,4.031,4.118,767.181051
2012-08-15,4.118,4.25,4.118,4.162,39655.869435
2012-08-16,4.25,4.469,4.25,4.294,71143.110675
2012-08-17,4.294,4.819,4.294,4.819,5293.994706
2012-08-20,4.907,5.082,4.776,4.776,42702.230025
2012-08-21,4.732,4.819,4.644,4.644,4314.177504
2012-08-22,4.644,4.732,4.6,4.6,21217.433328
2012-08-23,4.469,4.863,4.469,4.863,21918.068991
2012-08-24,4.863,4.907,4.688,4.907,98238.174489
2012-08-27,4.907,4.995,4.819,4.907,4306.268421
2012-08-28,4.907,5.038,4.907,4.951,30471.969528
2012-08-29,4.907,4.995,4.776,4.863,68366.658906
2012-08-30,4.732,4.732,4.644,4.644,0.090909
2012-08-31,4.469,4.469,3.855,4.294,53148.583215
2012-09-03,4.294,4.294,4.031,4.162,646.908444
2012-09-04,4.075,4.206,4.031,4.118,19882.434663
2012-09-05,4.162,4.162,4.031,4.031,6339.175479
2012-09-06,4.031,4.337,4.031,4.206,7183.356453
2012-09-07,4.381,4.469,4.294,4.294,28611.335025
2012-09-10,4.381,4.556,4.337,4.513,38668.234059
2012-09-11,4.556,4.819,4.513,4.776,35384.146434
2012-09-12,4.776,4.907,4.776,4.907,69608.657664
2012-09-13,4.907,4.907,4.556,4.732,25240.520214
2012-09-14,4.819,4.863,4.644,4.863,23323.703949
2012-09-17,4.732,4.863,4.732,4.819,22161.523293
2012-09-18,4.776,4.863,4.644,4.819,13886.077023
2012-09-19,4.732,4.863,4.644,4.863,18622.435923
2012-09-20,4.776,4.863,4.732,4.819,30681.605682
2012-09-21,4.863,5.433,4.688,5.257,642581.539236
2012-09-24,5.214,5.433,4.907,5.082,79589.829501
2012-09-25,4.995,5.126,4.863,5.126,40869.140949
2012-09-26,4.819,5.082,4.732,4.732,52826.128992
2012-09-27,4.776,4.819,4.425,4.732,40246.777935
2012-09-28,4.732,4.863,4.469,4.469,25956.701316
2012-10-01,4.776,4.776,4.732,4.732,181.818
2012-10-02,4.732,4.819,4.6,4.819,9211.990788
2012-10-03,4.644,4.819,4.644,4.819,14870.985129
2012-10-04,4.819,4.863,4.819,4.819,34317.056592
2012-10-05,4.732,4.995,4.732,4.951,23983.521471
2012-10-08,4.951,5.082,4.732,4.819,15012.984987
2012-10-09,4.907,4.951,4.907,4.951,20126.616237
2012-10-10,5.038,5.345,5.038,5.17,189017.174619
2012-10-11,5.17,5.389,5.082,5.345,80258.010651
2012-10-12,5.433,5.564,5.345,5.477,106711.620561
2012-10-15,5.564,5.564,5.389,5.433,83907.734274
2012-10-16,5.433,5.477,5.345,5.433,39121.688151
2012-10-17,5.433,5.433,5.257,5.301,51512.857578
2012-10-18,5.257,5.345,5.17,5.345,52148.220579
2012-10-19,5.301,5.433,5.17,5.433,29960.424585
2012-10-22,5.301,5.389,5.214,5.389,24066.885024
2012-10-23,5.389,5.389,5.257,5.389,8753.718519
2012-10-24,5.082,5.345,4.907,5.345,83008.189719
2012-10-25,5.301,5.345,5.257,5.345,31609.0593
2012-10-26,5.345,5.433,5.257,5.345,26148.15567
2012-10-29,5.301,5.301,4.907,5.257,29438.425107
2012-10-30,5.257,5.257,4.907,5.257,45197.591166
2012-10-31,5.17,5.257,4.907,5.17,26488.064421
2012-11-01,5.257,5.257,5.038,5.082,11300.806881
2012-11-02,4.995,5.214,4.995,5.126,13933.167885
2012-11-05,5.126,5.345,5.082,5.345,18829.253898
2012-11-06,5.345,5.345,5.257,5.345,18394.436151
2012-11-07,5.345,5.345,5.257,5.257,37937.962062
2012-11-08,5.214,5.214,5.17,5.214,37712.416833
2012-11-09,5.17,5.214,5.17,5.214,24780.702492
2012-11-12,5.214,5.257,5.214,5.214,11738.442807
2012-11-13,5.214,5.214,4.907,4.951,28705.789476
2012-11-14,4.819,4.819,4.6,4.819,83426.643846
2012-11-15,4.644,4.819,4.556,4.776,52568.038341
2012-11-16,4.732,4.995,4.644,4.995,36264.50919
2012-11-19,5.082,5.082,4.995,5.038,1286.816895
2012-11-20,5.082,5.126,4.776,5.082,12413.078496
2012-11-21,5.082,5.17,5.038,5.17,84176.643096
2012-11-22,5.126,5.214,5.126,5.17,107057.347488
2012-11-23,5.17,5.17,5.126,5.17,72297.564066
2012-11-26,5.126,5.17,5.082,5.17,8885.172933
2012-11-27,5.082,5.17,4.819,4.819,62931.664341
2012-11-28,4.819,4.863,4.819,4.819,16642.619721
2012-11-29,4.819,4.819,4.776,4.819,3517.178301
2012-11-30,4.776,4.995,4.776,4.995,12401.714871
2012-12-03,4.951,5.17,4.776,5.17,10094.353542
2012-12-04,4.863,5.126,4.863,5.126,12400.260327
2012-12-05,5.082,5.082,5.038,5.082,5007.994992
2012-12-06,5.082,5.17,5.038,5.17,27360.699912
2012-12-07,5.082,5.17,4.995,4.995,6757.902333
2012-12-10,5.082,5.126,4.995,5.126,7140.538314
2012-12-11,5.038,5.082,5.038,5.038,2852.451693
2012-12-12,5.038,5.17,5.038,5.17,49505.950494
2012-12-13,5.17,5.17,5.038,5.126,7437.447108
2012-12-14,5.126,5.17,5.038,5.17,14102.985897
2012-12-17,5.17,5.257,5.126,5.214,21207.887883
2012-12-18,5.214,5.257,5.214,5.257,25328.429217
2012-12-19,5.257,5.389,5.17,5.214,68249.93175
2012-12-20,5.17,5.257,5.126,5.257,49432.496022
2012-12-21,5.17,5.17,5.126,5.17,22822.431723
2012-12-24,5.17,5.17,5.126,5.17,1426.725846
2012-12-27,5.17,5.257,5.126,5.126,23954.976045
2012-12-28,5.126,5.214,5.126,5.214,340.636023
2012-12-31,5.17,5.17,5.126,5.126,3606.178212
2013-01-02,5.126,5.257,5.082,5.257,19286.980713
2013-01-03,5.301,5.389,5.257,5.257,33879.784302
2013-01-07,5.257,5.257,5.17,5.17,10772.7165
2013-01-08,5.17,5.257,4.995,5.038,27349.699923
2013-01-09,5.038,5.17,5.038,5.17,6818.265909
2013-01-10,5.17,5.257,5.126,5.126,3153.996846
2013-01-11,5.17,5.257,5.126,5.126,8625.809556
2013-01-14,5.17,5.257,5.082,5.257,15887.25684
2013-01-15,5.17,5.257,4.951,5.082,42247.685025
2013-01-16,5.17,5.257,4.819,5.214,9199.172619
2013-01-17,5.126,5.214,5.126,5.214,11530.715742
2013-01-18,5.214,5.257,5.082,5.126,23660.612703
2013-01-21,5.082,5.17,5.038,5.126,6910.629453
2013-01-22,5.126,5.17,5.082,5.17,19531.980468
2013-01-23,5.214,5.301,5.17,5.301,33315.330321
2013-01-24,5.257,5.433,5.257,5.433,51707.402838
2013-01-25,5.433,5.433,5.214,5.345,10294.716978
2013-01-29,5.257,5.257,5.17,5.257,6109.0848
2013-01-30,5.257,5.257,5.17,5.257,991.453554
2013-01-31,5.17,5.17,4.995,4.995,13226.804955
2013-02-01,4.995,4.995,4.819,4.995,25117.974882
2013-02-04,4.907,4.995,4.688,4.732,31050.514404
2013-02-05,4.732,4.819,4.688,4.776,20977.706295
2013-02-06,4.863,4.907,4.819,4.863,17573.073336
2013-02-07,4.819,4.951,4.819,4.863,76087.833003
2013-02-08,4.907,4.907,4.819,4.837,17752.527702
2013-02-11,4.863,4.907,4.819,4.863,27273.518181
2013-02-12,4.863,4.951,4.819,4.907,11864.351772
2013-02-13,4.863,4.863,4.644,4.732,68414.204313
2013-02-14,4.688,4.688,4.6,4.644,19291.344345
2013-02-15,4.556,4.644,4.469,4.556,25422.065487
2013-02-18,4.556,4.556,4.381,4.381,42052.321584
2013-02-19,4.381,4.556,4.118,4.556,56333.398212
2013-02-20,4.556,4.907,4.556,4.907,39606.505848
2013-02-21,4.732,4.732,4.644,4.732,7525.901565
2013-02-22,4.644,4.644,4.556,4.6,5064.994935
2013-02-25,4.644,4.907,4.644,4.907,27437.154381
2013-02-26,4.907,5.038,4.819,4.907,82431.826659
2013-02-27,4.907,4.907,4.819,4.907,8211.900879
2013-02-28,4.907,4.907,4.644,4.776,16209.892881
2013-03-01,4.776,4.819,4.732,4.732,13190.8959
2013-03-04,4.732,4.732,4.513,4.556,16720.983279
2013-03-05,4.556,4.644,4.556,4.6,6597.629766
2013-03-06,4.644,4.907,4.644,4.819,25238.247489
2013-03-07,4.732,4.819,4.732,4.819,2604.906486
2013-03-08,4.732,4.907,4.732,4.863,21158.251569
2013-03-11,4.863,4.863,4.776,4.776,13092.168726
2013-03-12,4.732,4.951,4.732,4.951,8670.264057
2013-03-13,4.907,4.907,4.644,4.644,70131.929868
2013-03-14,4.644,4.644,4.513,4.513,31420.150398
2013-03-15,4.556,4.688,4.556,4.6,4138.268589
2013-03-18,4.644,4.644,4.513,4.556,10434.353202
2013-03-19,4.513,4.6,4.469,4.6,9470.172348
2013-03-20,4.6,4.6,4.381,4.6,14645.894445
2013-03-21,4.6,4.732,4.469,4.732,5199.9948
2013-03-22,4.732,4.776,4.644,4.776,13461.531993
2013-03-25,4.644,4.776,4.644,4.688,11095.716177
2013-03-26,4.644,4.732,4.556,4.556,14449.98555
2013-03-27,4.688,4.732,4.556,4.688,11494.988505
2013-03-28,4.732,4.732,4.644,4.688,12634.351002
2013-04-02,4.688,4.688,4.556,4.688,20627.888463
2013-04-03,4.644,4.644,4.513,4.513,16595.43795
2013-04-04,4.513,4.513,3.636,4.469,18622.890468
2013-04-05,4.469,4.556,4.337,4.469,12302.896788
2013-04-08,4.425,4.425,3.943,4.381,13944.440601
2013-04-09,4.381,4.425,4.162,4.425,3754.996245
2013-04-10,4.381,4.381,4.206,4.381,6442.629921
2013-04-11,4.381,4.381,4.381,4.381,25194.52026
2013-04-12,4.381,4.425,4.118,4.337,37623.053286
2013-04-15,4.118,4.162,4.031,4.162,7564.719708
2013-04-16,4.031,4.031,3.68,3.768,34787.965212
2013-04-17,3.768,3.855,3.636,3.636,31191.605172
2013-04-18,3.724,3.724,3.505,3.724,27973.153845
2013-04-19,3.724,3.724,3.724,3.724,2142.634221
2013-04-22,3.724,3.943,3.636,3.943,18138.527316
2013-04-23,3.943,3.943,3.768,3.768,127.2726
2013-04-24,3.768,3.855,3.768,3.855,10403.444142
2013-04-26,3.855,3.855,3.768,3.855,4128.17769
2013-04-29,3.855,3.855,3.768,3.768,22670.795511
2013-04-30,3.68,3.724,3.636,3.68,54871.217856
2013-05-01,3.724,3.855,3.724,3.768,12513.987486
2013-05-02,3.768,3.812,3.68,3.68,19526.34411
2013-05-03,3.724,3.943,3.724,3.855,5829.903261
2013-05-06,3.855,3.855,3.68,3.855,2556.815625
2013-05-07,3.768,3.855,3.768,3.855,31036.878054
2013-05-08,3.812,3.855,3.768,3.768,20581.706691
2013-05-09,3.812,3.899,3.812,3.899,11077.352559
2013-05-10,3.943,3.943,3.68,3.812,39560.596803
2013-05-13,3.768,3.812,3.68,3.68,31541.968458
2013-05-14,3.68,3.68,3.636,3.636,510.090399
2013-05-15,3.593,3.593,3.549,3.549,348.272379
2013-05-16,3.549,3.68,3.505,3.68,37200.144618
2013-05-17,3.636,3.68,3.593,3.593,701.362935
2013-05-20,3.505,3.636,3.505,3.593,2468.906622
2013-05-21,3.593,3.636,3.593,3.636,909.09
2013-05-22,3.636,3.636,3.593,3.636,2090.907
2013-05-23,3.68,3.855,3.68,3.855,1001.81718
2013-05-24,3.812,3.812,3.417,3.417,409.0905
2013-05-27,3.417,3.505,3.111,3.154,17825.254902
2013-05-28,3.198,3.33,3.198,3.33,767.544687
2013-05-29,3.154,3.242,3.154,3.242,318.1815
2013-05-30,3.33,3.33,3.154,3.154,119.727153
2013-05-31,3.242,3.417,3.242,3.33,32952.876138
2013-06-03,3.374,3.505,3.374,3.505,399.9996
2013-06-04,3.68,3.855,3.68,3.724,1254.635109
2013-06-05,3.68,3.724,3.593,3.68,28529.335107
2013-06-06,3.636,3.943,3.636,3.855,38007.961992
2013-06-07,3.812,3.943,3.768,3.943,1340.90775
2013-06-11,3.987,4.206,3.987,4.206,318.1815
2013-06-12,4.162,4.162,3.812,3.855,9016.809165
2013-06-13,3.812,3.855,3.724,3.855,13962.804219
2013-06-14,3.812,3.812,3.812,3.812,785.726487
2013-06-17,3.855,3.987,3.855,3.943,1349.180469
2013-06-18,3.943,3.943,3.855,3.855,149.454396
2013-06-19,3.855,3.855,3.768,3.768,462.272265
2013-06-20,3.768,3.768,3.593,3.593,181.818
2013-06-21,3.549,3.768,3.461,3.505,9161.263566
2013-06-24,3.549,3.549,3.461,3.461,2349.270378
2013-06-25,3.461,3.461,3.461,3.461,16.272711
2013-06-26,3.461,3.461,3.33,3.33,2746.906344
2013-06-27,3.417,3.417,3.33,3.33,272.727
2013-06-28,3.33,3.33,3.286,3.286,8599.9914
2013-07-01,3.461,3.461,3.461,3.461,7.181811
2013-07-02,3.461,3.505,3.461,3.461,227.2725
2013-07-03,3.374,3.374,3.374,3.374,1944.270783
2013-07-04,3.417,3.636,3.417,3.636,6910.629453
2013-07-05,3.68,3.68,3.505,3.505,454.545
2013-07-08,3.768,4.031,3.768,4.031,22070.068839
2013-07-09,4.031,4.25,3.987,4.118,13589.168229
2013-07-10,4.118,4.118,3.943,3.943,193.363443
2013-07-11,4.118,4.267,4.075,4.206,18214.254513
2013-07-12,4.206,4.206,4.075,4.118,3727.996272
2013-07-15,4.206,4.206,3.943,3.943,10376.35326
2013-07-16,3.987,3.987,3.987,3.987,363.636
2013-07-17,4.031,4.206,4.031,4.031,26783.518671
2013-07-18,4.031,4.118,4.031,4.031,16550.801631
2013-07-19,4.031,4.031,3.943,3.943,20275.525179
2013-07-22,3.899,3.943,3.899,3.943,20769.07014
2013-07-23,3.987,3.987,3.987,3.987,1818.18
2013-07-24,3.987,4.031,3.899,3.943,53386.037523
2013-07-25,3.899,3.943,3.812,3.943,10615.44393
2013-07-26,3.899,3.987,3.899,3.943,52407.402138
2013-07-29,3.987,3.987,3.943,3.943,1818.18
2013-07-30,3.899,3.943,3.68,3.68,6999.447546
2013-07-31,3.724,3.899,3.593,3.899,23023.431522
2013-08-01,3.855,4.031,3.785,3.943,12765.714507
2013-08-02,3.987,3.987,3.987,3.987,1883.63448
2013-08-05,4.118,4.206,4.118,4.206,35090.601273
2013-08-06,4.206,4.206,4.162,4.206,15130.803051
2013-08-07,4.031,4.031,3.987,4.031,2943.906147
2013-08-08,4.162,4.162,4.075,4.118,3318.1785
2013-08-09,4.118,4.118,3.943,3.943,13698.349938
2013-08-12,3.899,3.943,3.593,3.593,55183.672089
2013-08-13,3.636,3.68,3.549,3.549,37826.507628
2013-08-14,3.636,3.636,3.549,3.593,8395.809786
2013-08-15,3.593,3.636,3.593,3.636,5190.085719
2013-08-16,3.593,3.636,3.593,3.636,827.817354
2013-08-19,3.636,3.68,3.593,3.593,14567.349069
2013-08-20,3.593,3.768,3.549,3.768,4911.085998
2013-08-21,3.68,4.075,3.68,4.075,1482.998517
2013-08-22,3.855,3.855,3.812,3.812,909.09
2013-08-23,3.855,3.899,3.855,3.899,20436.706836
2013-08-26,3.899,3.899,3.855,3.855,7172.265555
2013-08-27,3.855,3.855,3.724,3.724,4999.995
2013-08-28,3.855,3.987,3.855,3.943,29011.607352
2013-08-29,3.855,3.855,3.768,3.855,3484.632879
2013-08-30,3.855,3.943,3.742,3.899,19286.162532
2013-09-02,3.899,4.162,3.855,4.031,10989.352647
2013-09-03,4.118,4.206,4.118,4.206,45712.954287
2013-09-04,4.162,4.162,4.075,4.075,304.726968
2013-09-05,4.075,4.118,4.075,4.118,4954.5405
2013-09-06,4.075,4.075,3.943,3.943,2442.997557
2013-09-09,4.031,4.031,3.768,3.812,10453.171365
2013-09-10,3.768,3.855,3.768,3.768,8573.991426
2013-09-11,3.768,3.768,3.68,3.724,26375.519079
2013-09-12,3.768,3.768,3.68,3.68,13289.350347
2013-09-13,3.742,3.742,3.68,3.68,25137.429408
2013-09-16,3.68,3.68,3.593,3.593,31786.33185
2013-09-17,3.636,3.68,3.505,3.505,30812.787369
2013-09-18,3.636,3.68,3.549,3.549,6653.538801
2013-09-19,3.593,3.593,3.374,3.461,49146.041763
2013-09-20,3.461,3.505,3.461,3.505,99.9999
2013-09-23,3.593,3.593,3.593,3.593,5909.085
2013-09-24,3.593,3.68,3.593,3.636,7083.811098
2013-09-25,3.593,3.636,3.593,3.636,4578.995421
2013-09-26,3.593,3.636,3.505,3.636,43019.684253
2013-09-27,3.636,3.636,3.593,3.636,3255.087654
2013-09-30,3.593,3.636,3.593,3.593,8320.991679
2013-10-01,3.549,3.549,3.286,3.286,133398.139329
2013-10-02,3.374,3.374,3.198,3.198,26625.882465
2013-10-03,3.286,3.286,3.154,3.154,53994.127824
2013-10-04,3.242,3.242,3.154,3.154,21.999978
2013-10-07,3.286,3.33,3.198,3.33,9737.626626
2013-10-08,3.242,3.242,3.154,3.198,35000.692272
2013-10-09,3.154,3.154,3.067,3.154,65632.843458
2013-10-10,3.198,3.198,3.111,3.154,10103.898987
2013-10-11,3.286,3.374,3.242,3.286,20576.34306
2013-10-14,3.286,3.286,3.286,3.286,3616.905474
2013-10-15,3.286,3.33,3.198,3.242,7264.629099
2013-10-16,3.198,3.198,3.111,3.154,15022.71225
2013-10-17,3.242,3.286,3.242,3.286,1363.635
2013-10-18,3.286,3.33,3.198,3.198,22280.250447
2013-10-21,3.198,3.198,3.154,3.198,25503.61086
2013-10-22,3.198,3.268,3.198,3.242,3937.996062
2013-10-23,3.242,3.286,3.198,3.242,162766.20087
2013-10-24,3.198,3.374,3.198,3.374,40865.959134
2013-10-25,3.33,3.461,3.303,3.461,1353239.55585
2013-10-28,3.505,3.593,3.505,3.593,43657.138161
2013-10-29,3.636,3.943,3.636,3.899,95171.177556
2013-10-30,3.987,4.118,3.768,3.768,225429.865479
2013-10-31,3.855,3.943,3.768,3.768,67159.114659
2013-11-01,3.724,3.724,3.566,3.636,106796.984112
2013-11-04,3.593,3.593,3.549,3.549,58604.395941
2013-11-05,3.505,3.505,3.505,3.505,40171.77801
2013-11-06,3.549,3.549,3.505,3.549,29219.788962
2013-11-07,3.549,3.812,3.505,3.68,67558.841532
2013-11-08,3.68,3.855,3.68,3.855,63022.573341
2013-11-11,3.899,3.943,3.855,3.899,83995.461459
2013-11-12,3.899,3.943,3.768,3.768,43782.774399
2013-11-13,3.768,3.943,3.768,3.943,62074.48338
2013-11-14,3.943,3.987,3.943,3.943,15331.893759
2013-11-15,4.031,4.075,3.943,4.075,59713.849377
2013-11-18,4.075,4.075,3.768,3.768,34345.4202
2013-11-19,3.768,3.943,3.768,3.855,19304.162514
2013-11-20,3.943,3.943,3.855,3.943,24677.338959
2013-11-21,3.855,3.943,3.768,3.768,18687.981312
2013-11-22,3.855,3.987,3.855,3.899,13157.350479
2013-11-25,3.899,3.987,3.855,3.855,7238.629125
2013-11-26,3.899,3.943,3.855,3.855,15672.893418
2013-11-27,3.899,3.899,3.768,3.768,10184.080725
2013-11-28,3.812,3.812,3.768,3.768,3422.087487
2013-11-29,3.768,3.768,3.68,3.768,4713.63165
2013-12-02,3.768,3.899,3.68,3.899,21910.796271
2013-12-03,3.855,3.855,3.855,3.855,2188.17963
2013-12-04,3.768,3.943,3.768,3.943,41355.958644
2013-12-05,3.943,3.961,3.943,3.943,42696.139122
2013-12-06,3.943,4.118,3.943,4.118,56970.670302
2013-12-09,4.162,4.162,4.031,4.031,25692.974307
2013-12-10,4.031,4.118,4.031,4.075,27604.245123
2013-12-11,4.075,4.075,3.987,4.075,18848.981151
2013-12-12,3.943,4.031,3.899,3.987,19864.889226
2013-12-13,3.987,3.987,3.768,3.812,38401.143417
2013-12-16,3.855,3.855,3.768,3.812,11817.988182
2013-12-17,3.812,3.812,3.593,3.768,25667.337969
2013-12-18,3.768,3.768,3.636,3.724,12502.078407
2013-12-19,3.68,3.768,3.68,3.768,7727.265
2013-12-20,3.724,3.768,3.724,3.724,9051.354585
2013-12-23,3.768,3.855,3.724,3.855,6141.81204
2013-12-24,3.855,3.987,3.855,3.987,32187.695085
2013-12-27,4.031,4.031,3.899,3.899,9889.535565
2013-12-30,3.899,3.987,3.899,3.987,5587.903503
2013-12-31,3.987,3.987,3.855,3.987,5920.539534
2014-01-02,3.943,3.943,3.899,3.943,4835.631528
2014-01-03,3.943,3.943,3.899,3.943,564.181254
2014-01-06,3.943,4.075,3.899,4.031,22292.886798
2014-01-07,3.943,4.118,3.943,4.118,24256.975743
2014-01-08,4.031,4.337,4.031,4.206,75390.8337
2014-01-09,4.162,4.162,4.118,4.118,50122.313514
2014-01-10,4.075,4.162,4.031,4.162,15292.984707
2014-01-13,4.118,4.25,4.118,4.25,18406.163412
2014-01-14,4.25,4.25,4.162,4.162,11828.806353
2014-01-15,4.162,4.25,4.118,4.118,18805.981194
2014-01-16,4.118,4.118,4.118,4.118,7280.719992
2014-01-17,4.118,4.206,4.075,4.206,21698.614665
2014-01-20,4.162,4.162,4.075,4.118,26892.882198
2014-01-21,4.118,4.425,4.118,4.425,34049.511405
2014-01-22,4.425,4.513,4.425,4.425,17391.528063
2014-01-23,4.425,4.732,4.425,4.513,26951.245776
2014-01-24,4.469,4.513,4.381,4.469,20234.343402
2014-01-28,4.337,4.469,4.337,4.337,20376.34326
2014-01-29,4.337,4.469,4.337,4.425,17056.164762
2014-01-30,4.425,4.425,4.206,4.206,22221.886869
2014-01-31,4.294,4.337,4.118,4.206,36488.418057
2014-02-03,4.206,4.6,4.162,4.25,51468.312168
2014-02-04,4.118,4.206,4.075,4.162,33889.693383
2014-02-05,4.206,4.399,4.162,4.294,8726.082183
2014-02-06,4.294,4.469,4.294,4.337,46953.316683
2014-02-07,4.381,4.425,4.381,4.425,20779.161039
2014-02-10,4.425,4.469,4.381,4.425,25911.246816
2014-02-11,4.425,4.469,4.381,4.425,9394.354242
2014-02-12,4.425,4.469,4.381,4.425,11734.897356
2014-02-13,4.381,4.556,4.381,4.556,49475.132343
2014-02-14,4.556,4.688,4.469,4.556,28354.789827
2014-02-17,4.6,4.644,4.469,4.513,32664.967335
2014-02-18,4.469,4.556,4.425,4.513,15177.439368
2014-02-19,4.513,4.644,4.469,4.556,32638.330998
2014-02-20,4.644,4.732,4.644,4.688,31904.604459
2014-02-21,4.732,5.126,4.732,4.995,103793.168934
2014-02-24,4.995,5.082,4.951,5.038,54781.581582
2014-02-25,5.038,5.082,4.951,5.038,62904.664368
2014-02-26,5.038,5.082,4.819,4.907,64527.026382
2014-02-27,4.951,4.995,4.732,4.819,34003.056906
2014-02-28,4.732,4.732,4.6,4.644,42481.139337
2014-03-03,4.644,4.776,4.6,4.6,20000.525454
2014-03-04,4.644,4.863,4.644,4.819,37183.962816
2014-03-05,4.819,4.907,4.819,4.907,20112.252615
2014-03-06,4.907,4.907,4.819,4.863,6950.811231
2014-03-07,4.863,5.038,4.732,5.038,27520.608843
2014-03-10,4.863,5.038,4.819,4.995,19667.616696
2014-03-11,4.907,4.907,4.688,4.819,7504.992495
2014-03-12,4.732,4.863,4.556,4.819,17112.982887
2014-03-13,4.776,4.819,4.688,4.732,18346.708926
2014-03-14,4.688,4.705,4.6,4.688,26992.973007
2014-03-17,4.688,4.907,4.688,4.863,39630.960369
2014-03-18,4.907,4.907,4.819,4.819,97982.992926
2014-03-19,4.732,4.863,4.688,4.776,34999.874091
2014-03-20,4.863,4.863,4.732,4.732,18128.800053
2014-03-21,4.732,4.907,4.732,4.907,20690.252037
2014-03-24,4.951,4.951,4.776,4.907,62042.574321
2014-03-25,4.907,4.995,4.863,4.995,20760.615603
2014-03-26,4.995,4.995,4.819,4.819,17141.982858
2014-03-27,4.776,4.819,4.732,4.732,9925.626438
2014-03-28,4.732,4.819,4.732,4.819,3762.087147
2014-03-31,4.819,4.863,4.688,4.688,8099.537355
2014-04-01,4.688,4.732,4.425,4.556,37849.689423
2014-04-02,4.469,4.469,4.25,4.294,77015.922984
2014-04-03,4.469,4.469,4.337,4.381,31431.423114
2014-04-04,4.381,4.513,4.381,4.469,22959.795222
2014-04-07,4.381,4.469,4.337,4.337,17188.528266
2014-04-08,4.381,4.556,4.294,4.556,48448.406097
2014-04-09,4.556,4.556,4.381,4.556,16119.256608
2014-04-10,4.556,4.556,4.425,4.513,3347.996652
2014-04-11,4.381,4.381,4.381,4.381,3999.996
2014-04-14,4.381,4.469,4.381,4.425,8136.446409
2014-04-15,4.469,4.469,4.337,4.381,7791.264936
2014-04-16,4.381,4.381,4.294,4.294,20241.707031
2014-04-17,4.294,4.294,4.162,4.25,23931.79425
2014-04-22,4.162,4.337,4.162,4.294,16983.61938
2014-04-23,4.294,4.294,4.206,4.206,8052.082857
2014-04-24,4.337,4.469,4.294,4.425,36452.054457
2014-04-28,4.469,4.644,4.425,4.469,37160.781021
2014-04-29,4.513,4.513,4.337,4.381,12520.351116
2014-04-30,4.337,4.513,4.294,4.381,37025.235702
2014-05-01,4.25,4.469,4.25,4.469,10900.352736
2014-05-02,4.469,4.513,4.381,4.451,20792.251935
2014-05-05,4.425,4.513,4.381,4.469,27706.699566
2014-05-06,4.469,4.513,4.337,4.513,6406.993593
2014-05-07,4.513,4.6,4.425,4.6,31215.514239
2014-05-08,4.6,4.644,4.556,4.644,20070.525384
2014-05-09,4.644,4.819,4.513,4.819,26049.883041
2014-05-12,4.732,4.819,4.6,4.644,5863.175955
2014-05-13,4.688,4.688,4.381,4.381,5764.721508
2014-05-14,4.469,4.513,4.381,4.469,15830.347806
2014-05-15,4.425,4.469,4.425,4.425,15539.802642
2014-05-16,4.425,4.513,4.294,4.337,30466.33317
2014-05-19,4.337,4.469,4.337,4.337,31137.605226
2014-05-20,4.294,4.381,4.294,4.294,10995.261732
2014-05-21,4.294,4.337,4.25,4.294,18206.618157
2014-05-22,4.25,4.469,4.25,4.469,33933.147885
2014-05-23,4.337,4.6,4.294,4.6,39252.324384
2014-05-26,4.556,4.556,4.425,4.469,7209.356427
2014-05-27,4.469,4.6,4.469,4.6,54623.127195
2014-05-28,4.556,4.574,4.513,4.556,92675.998233
2014-05-29,4.513,4.556,4.469,4.556,14492.440053
2014-05-30,4.6,4.776,4.469,4.776,51050.130768
2014-06-02,4.688,4.732,4.556,4.644,14928.257799
2014-06-03,4.644,4.644,4.469,4.644,14788.076121
2014-06-04,4.513,4.644,4.469,4.6,19427.798754
2014-06-05,4.644,4.644,4.556,4.6,12798.714474
2014-06-06,4.644,4.688,4.469,4.688,64051.845039
2014-06-10,4.644,4.644,4.556,4.556,32198.513256
2014-06-11,4.644,4.644,4.469,4.513,22016.34162
2014-06-12,4.513,4.513,4.381,4.425,15923.438622
2014-06-13,4.469,4.469,4.381,4.469,46035.499419
2014-06-16,4.556,4.556,4.425,4.513,18707.072202
2014-06-17,4.556,4.556,4.381,4.425,35711.327925
2014-06-18,4.381,4.381,4.294,4.294,39135.233592
2014-06-19,4.425,4.513,4.381,4.425,20528.888562
2014-06-20,4.469,4.6,4.425,4.513,34147.965852
2014-06-23,4.556,4.6,4.469,4.6,20415.706857
2014-06-24,4.469,4.6,4.425,4.513,4294.086615
2014-06-25,4.469,4.469,4.337,4.425,20703.888387
2014-06-26,4.381,4.425,4.381,4.425,22622.159196
2014-06-27,4.425,4.425,4.337,4.425,18167.527287
2014-06-30,4.425,4.425,4.337,4.425,13412.259315
2014-07-01,4.425,4.6,4.381,4.6,27594.699678
2014-07-02,4.644,4.644,4.469,4.6,1614.362022
2014-07-03,4.6,4.6,4.425,4.556,4123.450422
2014-07-04,4.556,4.556,4.381,4.381,4087.632276
2014-07-07,4.469,4.556,4.469,4.556,14022.804159
2014-07-08,4.469,4.513,4.469,4.513,16588.347048
2014-07-09,4.556,4.6,4.469,4.556,20642.615721
2014-07-10,4.556,4.6,4.469,4.556,38549.597814
2014-07-11,4.513,4.6,4.513,4.6,4880.540574
2014-07-14,4.556,4.6,4.513,4.6,22128.523326
2014-07-15,4.6,4.776,4.6,4.732,26444.337192
2014-07-16,4.644,4.644,4.513,4.513,29094.152724
2014-07-17,4.556,4.732,4.513,4.688,26588.064321
2014-07-18,4.688,4.819,4.6,4.819,28049.608314
2014-07-21,4.819,5.038,4.732,4.907,75686.106132
2014-07-22,4.819,4.819,4.556,4.688,55633.035276
2014-07-23,4.688,4.688,4.6,4.644,21761.614602
2014-07-24,4.644,4.688,4.6,4.6,28844.152974
2014-07-25,4.6,4.6,4.425,4.513,38931.415614
2014-07-28,4.556,4.556,4.513,4.513,15532.71174
2014-07-29,4.513,4.556,4.469,4.469,41549.685723
2014-07-30,4.469,4.556,4.337,4.381,48716.587647
2014-07-31,4.425,4.425,4.294,4.294,84281.642991
2014-08-01,4.294,4.337,4.162,4.25,41443.504011
2014-08-04,4.25,4.294,4.206,4.206,15235.621128
2014-08-05,4.25,4.294,4.162,4.25,34447.147371
2014-08-06,4.206,4.223,4.075,4.075,43051.320585
2014-08-07,4.075,4.206,4.075,4.118,32592.058317
2014-08-08,4.118,4.118,4.031,4.031,22262.432283
2014-08-11,4.031,4.075,3.943,3.987,31698.15012
2014-08-12,3.987,4.075,3.943,4.075,20196.434349
2014-08-13,4.075,4.337,4.057,4.294,60199.848891
2014-08-14,4.294,4.294,4.206,4.294,39112.415433
2014-08-15,4.162,4.25,4.162,4.206,26053.973946
2014-08-18,4.294,4.337,4.162,4.294,120708.06111
2014-08-19,4.337,4.381,4.118,4.294,96869.175858
2014-08-20,4.206,4.294,4.206,4.206,19272.708
2014-08-21,4.206,4.25,4.162,4.206,31953.968046
2014-08-22,4.206,4.206,4.162,4.206,8879.445666
2014-08-25,4.162,4.206,4.075,4.118,9635.626728
2014-08-26,4.118,4.206,4.031,4.206,24286.157532
2014-08-27,4.118,4.206,4.118,4.206,6024.448521
2014-08-28,4.25,4.25,4.118,4.118,13592.259135
2014-08-29,4.118,4.206,4.118,4.162,1124.907966
2014-09-01,4.162,4.206,4.031,4.075,43862.047047
2014-09-02,4.118,4.162,4.031,4.162,20789.797392
2014-09-03,4.206,4.25,4.118,4.118,13345.4412
2014-09-04,4.118,4.118,4.075,4.075,6686.811495
2014-09-05,4.075,4.162,4.075,4.118,17863.982136
2014-09-08,4.118,4.118,4.031,4.031,14204.076705
2014-09-09,4.031,4.162,4.031,4.031,22451.432094
2014-09-10,4.075,4.162,4.031,4.031,11875.351761
2014-09-11,4.075,4.162,4.031,4.031,45393.045516
2014-09-12,4.162,4.162,4.031,4.118,17363.164455
2014-09-15,4.118,4.162,4.118,4.118,5760.085149
2014-09-16,4.118,4.162,4.075,4.075,27125.245602
2014-09-17,4.075,4.162,4.031,4.031,16572.619791
2014-09-18,4.031,4.031,3.899,3.987,25033.247694
2014-09-19,3.987,4.031,3.899,4.031,12211.80597
2014-09-22,4.118,4.118,4.118,4.118,31447.968552
2014-09-23,4.075,4.162,4.031,4.075,39247.23348
2014-09-24,3.987,4.162,3.943,3.943,22012.977987
2014-09-25,3.987,4.031,3.943,3.943,16533.165285
2014-09-26,3.943,4.075,3.943,3.943,21040.615323
2014-09-29,4.031,4.031,3.899,3.899,12228.805953
2014-09-30,3.943,4.031,3.943,3.987,1539.543915
2014-10-01,3.987,3.987,3.899,3.987,16571.983428
2014-10-02,3.987,4.118,3.987,3.987,6183.811998
2014-10-03,3.987,4.075,3.987,4.031,29896.606467
2014-10-06,4.075,4.118,4.031,4.118,6260.266467
2014-10-07,4.075,4.162,4.075,4.075,9453.717819
2014-10-08,3.987,4.031,3.899,3.899,22636.795545
2014-10-09,3.943,3.943,3.899,3.899,13387.532067
2014-10-10,3.899,3.899,3.636,3.68,19975.980024
2014-10-13,3.593,3.61,3.505,3.505,32131.058778
2014-10-14,3.505,3.68,3.461,3.549,24536.157282
2014-10-15,3.505,3.549,3.461,3.461,7272.72
2014-10-16,3.461,3.461,3.417,3.417,5972.357664
2014-10-17,3.461,3.593,3.417,3.505,6317.539137
2014-10-20,3.768,3.768,3.636,3.636,10416.535038
2014-10-21,3.68,3.68,3.505,3.593,38292.234435
2014-10-22,3.593,3.636,3.549,3.636,9338.263389
2014-10-23,3.593,3.593,3.549,3.549,4182.177636
2014-10-24,3.549,3.566,3.505,3.505,38169.870921
2014-10-27,3.505,3.505,3.461,3.505,6143.721129
2014-10-28,3.505,3.505,3.417,3.417,18160.709112
2014-10-29,3.505,3.549,3.461,3.549,52199.493255
2014-10-30,3.549,3.593,3.417,3.505,18062.345574
2014-10-31,3.549,3.593,3.505,3.549,18769.435776
2014-11-03,3.549,3.593,3.505,3.505,44940.682332
2014-11-04,3.505,3.549,3.461,3.549,7632.901458
2014-11-05,3.531,3.593,3.461,3.593,48615.224112
2014-11-06,3.549,3.593,3.33,3.33,62289.119529
2014-11-07,3.505,3.505,3.417,3.417,23284.158534
2014-11-10,3.461,3.636,3.461,3.505,19471.435074
2014-11-11,3.374,3.636,3.374,3.549,47607.588756
2014-11-12,3.549,3.593,3.374,3.549,27845.881245
2014-11-13,3.593,3.593,3.374,3.505,9856.717416
2014-11-14,3.417,3.724,3.417,3.724,50893.858197
2014-11-17,3.68,3.724,3.593,3.593,8119.173699
2014-11-18,3.636,3.68,3.417,3.549,9197.172621
2014-11-19,3.461,3.549,3.461,3.549,12096.987903
2014-11-20,3.461,3.549,3.374,3.549,10995.807186
2014-11-21,3.505,3.549,3.505,3.549,13567.168251
2014-11-24,3.549,3.593,3.374,3.549,34307.602056
2014-11-25,3.417,3.593,3.374,3.593,17812.164006
2014-11-26,3.461,3.505,3.391,3.505,13511.077398
2014-11-27,3.417,3.505,3.417,3.461,27848.699424
2014-11-28,3.374,3.374,2.716,3.111,59836.212891
2014-12-01,2.979,2.979,2.453,2.497,47386.588977
2014-12-02,2.629,2.935,2.541,2.629,115806.429648
2014-12-03,2.541,2.76,2.541,2.76,36157.872933
2014-12-04,2.892,2.979,2.673,2.935,11538.533916
2014-12-05,2.979,3.067,2.892,3.067,8722.173096
2014-12-08,3.154,3.198,2.892,2.892,12888.441657
2014-12-09,2.848,3.023,2.804,2.848,21008.069901
2014-12-10,2.848,2.979,2.848,2.979,37583.962416
2014-12-11,2.892,2.892,2.804,2.848,35877.782304
2014-12-12,2.848,2.848,2.716,2.804,16861.528593
2014-12-15,2.804,2.892,2.76,2.76,13166.805015
2014-12-16,2.76,2.848,2.76,2.848,7798.719474
2014-12-17,2.716,2.892,2.716,2.716,19775.707497
2014-12-18,2.804,2.892,2.804,2.804,33687.329949
2014-12-19,2.848,2.848,2.629,2.629,24798.429747
2014-12-22,2.716,2.804,2.673,2.76,8318.446227
2014-12-23,2.76,2.804,2.716,2.76,8912.445633
2014-12-24,2.76,2.804,2.673,2.716,6869.356767
2014-12-29,2.716,2.804,2.716,2.716,8499.900591
2014-12-30,2.76,2.76,2.673,2.673,8890.082019
2014-12-31,2.673,2.716,2.673,2.716,1582.907508
2015-01-02,2.804,3.023,2.76,3.023,6878.720394
2015-01-05,2.935,2.935,2.892,2.935,4408.541046
2015-01-06,2.848,2.848,2.629,2.76,52205.765976
2015-01-07,2.629,2.716,2.541,2.585,6899.08401
2015-01-08,2.716,2.716,2.497,2.585,37674.325962
2015-01-09,2.716,2.804,2.629,2.629,5399.812782
2015-01-12,2.673,2.76,2.629,2.673,20790.8883
2015-01-13,2.673,2.673,2.629,2.629,5966.448579
2015-01-14,2.673,2.673,2.541,2.629,8336.082573
2015-01-15,2.629,2.673,2.585,2.629,7287.174531
2015-01-16,2.629,2.629,2.541,2.585,8755.44579
2015-01-19,2.585,2.716,2.497,2.585,17888.436657
2015-01-20,2.585,2.629,2.541,2.585,103743.53262
2015-01-21,2.541,2.541,2.366,2.366,25515.974484
2015-01-22,2.366,2.453,2.234,2.322,59676.576687
2015-01-23,2.366,2.41,2.366,2.41,7625.810556
2015-01-27,2.41,2.41,2.278,2.322,22527.2502
2015-01-28,2.296,2.322,2.234,2.322,19965.798216
2015-01-29,2.296,2.322,2.103,2.191,22434.250293
2015-01-30,2.191,2.234,2.059,2.147,53280.764901
2015-02-02,2.147,2.191,2.103,2.103,29172.243555
2015-02-03,2.191,2.322,2.147,2.278,97432.720749
2015-02-04,2.366,2.497,2.278,2.322,86365.913634
2015-02-05,2.322,2.322,2.191,2.278,37428.326208
2015-02-06,2.278,2.366,2.278,2.322,58602.759579
2015-02-09,2.322,2.322,2.278,2.322,14301.985698
2015-02-10,2.278,2.322,2.234,2.234,36512.69076
2015-02-11,2.278,2.278,2.234,2.234,3960.268767
2015-02-12,2.234,2.278,2.147,2.147,50371.76781
2015-02-13,2.191,2.278,2.191,2.278,27751.608612
2015-02-16,2.278,2.278,2.191,2.278,27992.972007
2015-02-17,2.322,2.322,2.278,2.278,45080.045829
2015-02-18,2.296,2.322,2.234,2.234,20922.433623
2015-02-19,2.252,2.278,2.103,2.147,90384.727797
2015-02-20,2.191,2.191,1.928,2.015,119130.335415
2015-02-23,2.059,2.059,1.928,1.928,70732.65654
2015-02-24,1.928,2.015,1.928,1.972,29979.151839
2015-02-25,1.972,2.015,1.928,1.972,61718.301918
2015-02-26,1.972,2.015,1.928,1.972,26386.791795
2015-02-27,1.972,1.998,1.945,1.972,39294.50616
2015-03-02,1.972,2.059,1.972,2.015,34251.147567
2015-03-03,2.015,2.015,1.972,1.972,3800.90529
2015-03-04,1.972,2.015,1.972,2.015,61462.847628
2015-03-05,2.015,2.015,1.928,1.928,56690.761491
2015-03-06,2.015,2.015,1.84,1.84,138129.134598
2015-03-09,1.928,1.928,1.796,1.84,58440.032469
2015-03-10,1.866,1.884,1.796,1.796,32966.33067
2015-03-11,1.796,1.84,1.752,1.84,39878.596485
2015-03-12,1.84,1.884,1.796,1.84,54138.673134
2015-03-13,1.84,1.884,1.752,1.84,31267.059642
2015-03-16,1.884,1.884,1.752,1.796,42015.594348
2015-03-17,1.796,1.84,1.796,1.84,86846.004063
2015-03-18,1.796,1.84,1.752,1.752,140380.495983
2015-03-19,1.796,1.796,1.665,1.752,255743.926074
2015-03-20,1.796,1.84,1.752,1.752,357564.369708
2015-03-23,1.752,1.752,1.709,1.752,66674.933325
2015-03-24,1.752,1.84,1.709,1.84,46240.86285
2015-03-25,1.84,1.884,1.796,1.84,146003.126724
2015-03-26,1.796,1.84,1.779,1.84,67522.65975
2015-03-27,1.84,1.928,1.84,1.884,106072.6212
2015-03-30,1.884,1.884,1.752,1.796,104307.986601
2015-03-31,1.796,1.84,1.752,1.84,117946.154781
2015-04-01,1.84,1.84,1.752,1.796,85908.823182
2015-04-02,1.779,1.84,1.752,1.84,48040.497414
2015-04-07,1.814,1.84,1.752,1.796,55498.853592
2015-04-08,1.796,1.84,1.796,1.796,38181.416364
2015-04-09,1.796,1.814,1.752,1.752,59030.031879
2015-04-10,1.84,1.84,1.796,1.796,35983.60038
2015-04-13,1.814,1.84,1.796,1.796,51994.948005
2015-04-14,1.752,1.884,1.752,1.84,111820.342725
2015-04-15,1.884,2.015,1.84,2.015,138172.407282
2015-04-16,2.103,2.147,2.059,2.059,128741.143986
2015-04-17,2.103,2.103,1.972,1.972,35884.600479
2015-04-20,1.928,1.972,1.84,1.884,58424.123394
2015-04-21,1.928,1.928,1.884,1.928,58939.759242
2015-04-22,1.928,1.972,1.884,1.884,52982.310654
2015-04-23,1.884,1.972,1.84,1.928,65747.570616
2015-04-24,1.972,2.015,1.972,2.015,49119.769062
2015-04-27,2.059,2.41,2.059,2.278,154000.391454
2015-04-28,2.366,2.41,2.191,2.191,214938.966879
2015-04-29,2.278,2.278,2.234,2.278,38410.87068
2015-04-30,2.234,2.234,2.147,2.191,46269.95373
2015-05-01,2.191,2.234,2.147,2.191,73487.835603
2015-05-04,2.278,2.322,2.234,2.322,88659.274977
2015-05-05,2.278,2.322,2.191,2.322,28993.698279
2015-05-06,2.366,2.366,2.147,2.191,47919.133899
2015-05-07,2.234,2.278,2.234,2.234,30626.060283
2015-05-08,2.278,2.278,2.191,2.234,45207.863883
2015-05-11,2.234,2.366,2.234,2.322,12795.896295
2015-05-12,2.322,2.322,2.278,2.278,24450.793731
2015-05-13,2.278,2.41,2.278,2.322,44546.409999
2015-05-14,2.366,2.41,2.322,2.322,52103.311533
2015-05-15,2.366,2.366,2.322,2.322,59973.57639
2015-05-18,2.366,2.41,2.366,2.366,32093.967906
2015-05-19,2.366,2.41,2.322,2.322,44665.500789
2015-05-20,2.322,2.366,2.322,2.366,71799.564564
2015-05-21,2.366,2.585,2.366,2.497,89898.09192
2015-05-22,2.541,2.541,2.41,2.41,49859.222868
2015-05-25,2.41,2.497,2.41,2.453,49704.768477
2015-05-26,2.41,2.453,2.366,2.41,58178.214549
2015-05-27,2.41,2.41,2.366,2.366,34391.965608
2015-05-28,2.366,2.366,2.322,2.322,123850.057968
2015-05-29,2.278,2.41,2.278,2.366,29568.243159
2015-06-01,2.366,2.41,2.322,2.41,10231.262496
2015-06-02,2.41,2.41,2.366,2.366,79139.557224
2015-06-03,2.366,2.41,2.366,2.366,11052.170766
2015-06-04,2.41,2.41,2.366,2.366,13788.077121
2015-06-05,2.366,2.41,2.366,2.366,11592.624771
2015-06-09,2.366,2.366,2.366,2.366,29840.515614
2015-06-10,2.366,2.41,2.366,2.366,29861.061048
2015-06-11,2.366,2.366,2.322,2.322,16678.710594
2015-06-12,2.322,2.322,2.278,2.322,3082.542372
2015-06-15,2.366,2.366,2.278,2.322,42520.048389
2015-06-16,2.322,2.366,2.278,2.278,56113.125705
2015-06-17,2.278,2.278,2.234,2.234,70806.747375
2015-06-18,2.191,2.191,2.147,2.191,23154.158664
2015-06-19,2.191,2.191,2.191,2.191,1231.544223
2015-06-22,2.191,2.234,2.147,2.234,52126.675146
2015-06-23,2.234,2.278,2.191,2.278,11869.169949
2015-06-24,2.191,2.234,2.191,2.191,87980.093838
2015-06-25,2.191,2.278,2.147,2.278,7132.174686
2015-06-26,2.191,2.191,2.147,2.191,23371.431174
2015-06-29,2.191,2.191,2.147,2.147,26147.701125
2015-06-30,2.103,2.191,2.059,2.147,13727.804454
2015-07-01,2.103,2.278,2.103,2.278,11486.624877
2015-07-02,2.278,2.278,2.278,2.278,0.0
2015-07-03,2.278,2.322,2.191,2.322,15452.348184
2015-07-06,2.278,2.278,2.191,2.191,17005.982994
2015-07-07,2.191,2.191,2.147,2.147,23269.885821
2015-07-08,2.103,2.147,2.103,2.103,10883.170935
2015-07-09,2.103,2.103,2.059,2.103,25059.338577
2015-07-10,2.103,2.103,2.059,2.059,18409.0725
2015-07-13,2.103,2.103,1.945,2.015,15872.165946
2015-07-14,2.015,2.015,2.015,2.015,247.454298
2015-07-15,2.059,2.147,1.928,2.147,61180.757001
2015-07-16,2.015,2.191,2.015,2.059,24242.884848
2015-07-17,2.147,2.191,2.015,2.103,18974.708298
2015-07-20,2.103,2.234,2.103,2.234,11077.988922
2015-07-21,2.191,2.234,2.147,2.147,18313.799868
2015-07-22,2.147,2.234,2.103,2.234,19459.162359
2015-07-23,2.234,2.234,2.234,2.234,0.0
2015-07-24,2.147,2.191,2.147,2.147,10320.444225
2015-07-27,2.147,2.191,2.103,2.147,22322.250405
2015-07-28,2.103,2.147,2.015,2.147,3908.087001
2015-07-29,2.147,2.191,2.147,2.147,7039.538415
2015-07-30,2.147,2.278,2.147,2.234,16756.801425
2015-07-31,2.234,2.278,2.147,2.191,20051.070858
2015-08-03,2.278,2.278,2.147,2.191,12936.259791
2015-08-04,2.147,2.147,2.103,2.103,7409.628954
2015-08-05,2.059,2.059,1.972,2.015,17208.346428
2015-08-06,1.998,2.059,1.998,2.059,10659.262068
2015-08-07,1.972,2.059,1.928,1.972,26760.427785
2015-08-10,2.015,2.015,1.884,1.972,40121.959878
2015-08-11,1.972,1.972,1.928,1.928,33289.96671
2015-08-12,1.884,2.015,1.84,1.84,18105.618258
2015-08-13,1.884,1.972,1.796,1.84,32139.422406
2015-08-14,1.84,1.928,1.84,1.84,5117.176701
2015-08-17,1.884,1.884,1.84,1.84,40376.232351
2015-08-18,1.84,1.884,1.84,1.84,11456.897634
2015-08-19,1.884,1.884,1.84,1.84,3716.723556
2015-08-20,1.796,1.796,1.665,1.709,32010.695262
2015-08-21,1.665,1.796,1.665,1.752,6007.903083
2015-08-24,1.752,1.752,1.49,1.533,28970.425575
2015-08-25,1.533,1.577,1.49,1.533,24604.884486
2015-08-26,1.621,1.752,1.533,1.533,7315.992684
2015-08-27,1.621,1.752,1.621,1.621,28968.698304
2015-08-28,1.665,1.709,1.621,1.621,15278.075631
2015-08-31,1.621,1.665,1.577,1.577,17199.9828
2015-09-01,1.577,1.577,1.49,1.533,36823.872267
2015-09-02,1.49,1.533,1.446,1.533,22549.613814
2015-09-03,1.577,1.577,1.533,1.533,23807.976192
2015-09-04,1.621,1.621,1.49,1.621,23771.703501
2015-09-07,1.577,1.577,1.49,1.49,14719.167099
2015-09-08,1.577,1.577,1.533,1.533,270.363366
2015-09-09,1.533,1.577,1.49,1.577,3639.723633
2015-09-10,1.577,1.577,1.49,1.49,10799.08011
2015-09-11,1.533,1.533,1.49,1.49,37661.78052
2015-09-14,1.49,1.49,1.49,1.49,0.0
2015-09-15,1.533,1.533,1.446,1.49,44888.773293
2015-09-16,1.49,1.533,1.49,1.49,10336.080573
2015-09-17,1.49,1.533,1.49,1.49,25901.883189
2015-09-18,1.49,1.577,1.446,1.446,20267.888823
2015-09-21,1.49,1.49,1.49,1.49,1818.18
2015-09-22,1.49,1.49,1.446,1.49,11932.533522
2015-09-23,1.49,1.49,1.446,1.49,4830.722442
2015-09-24,1.507,1.533,1.507,1.533,833.999166
2015-09-25,1.577,1.621,1.533,1.533,7504.719768
2015-09-28,1.533,1.533,1.533,1.533,0.0
2015-09-29,1.49,1.49,1.446,1.446,14614.53084
2015-09-30,1.446,1.49,1.446,1.446,35072.328564
2015-10-01,1.49,1.533,1.446,1.533,26653.60971
2015-10-02,1.49,1.49,1.446,1.446,921.726351
2015-10-05,1.446,1.446,1.446,1.446,3405.632958
2015-10-06,1.446,1.446,1.446,1.446,12208.260519
2015-10-07,1.49,1.49,1.49,1.49,6834.720438
2015-10-08,1.533,1.533,1.533,1.533,2373.906717
2015-10-09,1.577,1.665,1.577,1.665,12349.169469
2015-10-12,1.709,1.796,1.647,1.752,15615.348021
2015-10-13,1.709,1.709,1.647,1.665,10692.171126
2015-10-14,1.665,1.709,1.621,1.709,10010.89908
2015-10-15,1.709,1.709,1.665,1.665,5349.540105
2015-10-16,1.665,1.709,1.621,1.621,11984.988015
2015-10-19,1.709,1.709,1.665,1.665,5247.722025
2015-10-20,1.665,1.709,1.621,1.691,7879.446666
2015-10-21,1.752,1.84,1.621,1.752,64091.663181
2015-10-22,1.84,2.059,1.84,1.928,25681.337955
2015-10-23,2.059,2.059,1.972,2.059,22160.523294
2015-10-26,2.059,2.103,2.015,2.015,31053.968946
2015-10-27,1.928,2.015,1.84,1.84,13920.167898
2015-10-28,1.884,2.015,1.84,2.015,81325.009584
2015-10-29,2.015,2.015,1.91,1.972,25368.15645
2015-10-30,1.884,1.884,1.84,1.84,22976.704296
2015-11-02,1.84,1.84,1.752,1.752,5454.358182
2015-11-03,1.84,1.84,1.752,1.752,1080.817101
2015-11-04,1.84,1.884,1.84,1.884,2266.36137
2015-11-05,1.84,1.84,1.796,1.84,11217.625146
2015-11-06,1.84,1.84,1.84,1.84,3093.360543
2015-11-09,1.84,1.866,1.752,1.84,11929.533525
2015-11-10,1.84,1.84,1.752,1.796,5991.721281
2015-11-11,1.752,1.796,1.752,1.752,5875.539579
2015-11-12,1.752,1.752,1.665,1.752,7818.901272
2015-11-13,1.752,1.796,1.665,1.752,3218.360418
2015-11-16,1.665,1.709,1.665,1.709,3775.905315
2015-11-17,1.709,1.709,1.665,1.665,25144.974855
2015-11-18,1.665,1.665,1.621,1.621,21171.524283
2015-11-19,1.621,1.665,1.577,1.665,2479.724793
2015-11-20,1.709,1.709,1.577,1.577,638.18118
2015-11-23,1.709,1.796,1.621,1.621,5475.358161
2015-11-24,1.796,1.796,1.621,1.752,26677.064232
2015-11-25,1.796,1.796,1.665,1.752,29523.243204
2015-11-26,1.752,1.796,1.621,1.796,29268.970731
2015-11-27,1.796,2.103,1.665,1.665,31471.78671
2015-11-30,1.709,1.709,1.621,1.621,19177.708095
2015-12-01,1.665,1.665,1.577,1.577,16901.892189
2015-12-02,1.709,1.709,1.621,1.621,5158.267569
2015-12-03,1.621,1.621,1.533,1.577,36350.600013
2015-12-04,1.577,1.577,1.533,1.533,366.454179
2015-12-07,1.533,1.577,1.533,1.577,19047.25368
2015-12-08,1.533,1.533,1.358,1.358,116900.428554
2015-12-09,1.358,1.446,1.358,1.446,16027.438518
2015-12-10,1.446,1.49,1.402,1.446,20904.888186
2015-12-11,1.446,1.446,1.446,1.446,0.0
2015-12-14,1.402,1.49,1.358,1.446,30772.332864
2015-12-15,1.358,1.402,1.358,1.402,3807.632556
2015-12-16,1.446,1.446,1.402,1.446,4194.813987
2015-12-17,1.402,1.446,1.402,1.446,13361.168457
2015-12-18,1.402,1.446,1.402,1.402,1831.998168
2015-12-21,1.446,1.49,1.42,1.446,4503.813678
2015-12-22,1.446,1.446,1.446,1.446,591.181227
2015-12-23,1.49,1.49,1.446,1.446,1549.99845
2015-12-24,1.446,1.446,1.446,1.446,0.0
2015-12-29,1.49,1.49,1.402,1.402,158239.296306
2015-12-30,1.42,1.446,1.42,1.446,3041.269686
2015-12-31,1.402,1.533,1.402,1.402,15060.621303
2016-01-04,1.402,1.533,1.376,1.49,33461.057448
2016-01-05,1.533,1.533,1.49,1.49,2.181816
2016-01-06,1.446,1.533,1.358,1.49,30184.969815
2016-01-07,1.42,1.446,1.402,1.402,57929.94207
2016-01-08,1.402,1.446,1.402,1.446,15515.348121
2016-01-11,1.402,1.402,1.402,1.402,7954.5375
2016-01-12,1.402,1.402,1.358,1.402,71050.83804
2016-01-13,1.402,1.402,1.358,1.358,7194.447351
2016-01-14,1.358,1.402,1.358,1.358,44821.046088
2016-01-15,1.402,1.402,1.358,1.358,2622.997377
2016-01-18,1.314,1.314,1.227,1.271,30340.787841
2016-01-19,1.271,1.271,1.227,1.227,4122.450423
2016-01-20,1.271,1.271,1.227,1.227,909.09
2016-01-21,1.227,1.271,1.183,1.183,4774.995225
2016-01-22,1.227,1.271,1.227,1.271,3506.087403
2016-01-25,1.402,1.402,1.358,1.358,4024.723248
2016-01-27,1.358,1.358,1.358,1.358,367.27236
2016-01-28,1.314,1.314,1.271,1.271,23016.795165
2016-01-29,1.314,1.358,1.314,1.314,6372.811809
2016-02-01,1.314,1.314,1.314,1.314,5034.994965
2016-02-02,1.314,1.314,1.314,1.314,2333.543121
2016-02-03,1.314,1.314,1.314,1.314,6245.811936
2016-02-04,1.358,1.402,1.314,1.402,7982.537472
2016-02-05,1.376,1.446,1.376,1.446,5780.448765
2016-02-08,1.446,1.446,1.358,1.446,22026.614337
2016-02-09,1.446,1.446,1.446,1.446,0.0
2016-02-10,1.358,1.358,1.358,1.358,2136.452409
2016-02-11,1.358,1.358,1.271,1.271,8704.354932
2016-02-12,1.271,1.271,1.183,1.227,27104.336532
2016-02-15,1.271,1.271,1.271,1.271,18505.163313
2016-02-16,1.271,1.271,1.271,1.271,0.0
2016-02-17,1.314,1.358,1.314,1.358,12751.169067
2016-02-18,1.358,1.358,1.358,1.358,1768.907322
2016-02-19,1.402,1.402,1.358,1.358,1818.18
2016-02-22,1.446,1.446,1.446,1.446,454.545
2016-02-23,1.446,1.446,1.227,1.271,84147.097671
2016-02-24,1.227,1.314,1.227,1.314,7813.719459
2016-02-25,1.358,1.358,1.314,1.358,3963.6324
2016-02-26,1.358,1.446,1.358,1.446,11838.715434
2016-02-29,1.402,1.402,1.402,1.402,1667.907423
2016-03-01,1.402,1.446,1.402,1.446,4749.540705
2016-03-02,1.446,1.577,1.446,1.577,20243.525211
2016-03-03,1.577,1.577,1.49,1.577,20293.888797
2016-03-04,1.533,1.621,1.49,1.577,21474.52398
2016-03-07,1.709,1.796,1.665,1.752,70582.929417
2016-03-08,1.796,1.796,1.709,1.796,49979.677293
2016-03-09,1.665,1.665,1.577,1.665,17694.709578
2016-03-10,1.709,1.84,1.709,1.752,70127.748054
2016-03-11,1.796,1.796,1.621,1.665,19715.43483
2016-03-14,1.709,1.709,1.709,1.709,1185.45336
2016-03-15,1.665,1.665,1.621,1.621,6783.447762
2016-03-16,1.665,1.796,1.665,1.752,42262.412283
2016-03-17,1.796,1.84,1.752,1.84,118525.608747
2016-03-18,1.84,2.015,1.84,2.015,81637.372908
2016-03-21,2.015,2.015,1.972,2.015,96171.358374
2016-03-22,2.015,2.059,1.972,2.059,20094.161724
2016-03-23,2.103,2.234,2.059,2.234,124436.421018
2016-03-24,2.191,2.453,2.191,2.322,110292.707889
2016-03-29,2.366,2.41,2.234,2.234,78011.376534
2016-03-30,2.234,2.234,2.015,2.103,15011.621352
2016-03-31,2.059,2.191,2.059,2.103,22927.067982
2016-04-01,2.191,2.191,2.103,2.191,5175.176643
2016-04-04,2.191,2.278,2.147,2.278,17424.52803
2016-04-05,2.191,2.191,2.059,2.059,15192.621171
2016-04-06,2.129,2.147,2.059,2.103,6329.448216
2016-04-07,2.103,2.147,2.103,2.147,3124.905966
2016-04-08,2.147,2.147,2.059,2.059,7192.72008
2016-04-11,2.103,2.147,2.103,2.147,3871.81431
2016-04-12,2.103,2.103,2.059,2.059,66278.11554
2016-04-13,2.103,2.147,2.103,2.103,8400.537054
2016-04-14,2.103,2.103,2.059,2.059,14462.167356
2016-04-15,2.103,2.147,1.928,1.972,27626.063283
2016-04-18,2.015,2.042,1.928,2.015,5379.721893
2016-04-19,1.928,2.191,1.928,2.191,47164.134654
2016-04-20,2.147,2.191,2.103,2.191,10029.626334
2016-04-21,2.191,2.234,2.103,2.147,9380.445165
2016-04-22,2.278,2.278,2.103,2.147,11127.079782
2016-04-26,2.103,2.234,2.103,2.191,12838.805343
2016-04-27,2.278,2.278,2.103,2.103,7290.265437
2016-04-28,2.191,2.191,2.147,2.191,748.908342
2016-04-29,2.234,2.234,2.147,2.147,9142.899948
2016-05-02,2.103,2.147,2.103,2.147,4459.08645
2016-05-03,2.191,2.191,2.103,2.103,1283.453262
2016-05-04,2.191,2.278,2.147,2.234,18429.890661
2016-05-05,2.234,2.234,2.191,2.191,11039.443506
2016-05-06,2.191,2.278,2.191,2.234,768.090141
2016-05-09,2.234,2.234,2.191,2.191,18620.799561
2016-05-10,2.191,2.191,2.191,2.191,0.0
2016-05-11,2.147,2.147,1.928,2.015,45363.318273
2016-05-12,2.059,2.103,2.015,2.059,26880.154938
2016-05-13,2.103,2.103,2.015,2.015,34579.329057
2016-05-16,2.059,2.059,2.015,2.059,12043.533411
2016-05-17,2.059,2.059,2.059,2.059,4178.450367
2016-05-18,2.015,2.059,1.972,1.972,30039.96996
2016-05-19,1.972,2.042,1.972,2.015,54228.218499
2016-05-20,2.059,2.077,1.972,2.015,29097.607266
2016-05-23,1.972,1.972,1.84,1.84,51036.403509
2016-05-24,1.84,1.928,1.84,1.84,31389.150429
2016-05-25,1.884,1.884,1.84,1.884,11547.533907
2016-05-26,1.91,1.928,1.884,1.928,11843.897247
2016-05-27,1.928,1.928,1.928,1.928,10203.989796
2016-05-30,1.928,1.972,1.928,1.928,31119.150699
2016-05-31,1.972,2.015,1.928,1.928,18095.981904
2016-06-01,2.015,2.015,1.972,1.972,14885.530569
2016-06-02,1.972,2.147,1.972,2.103,164459.562813
2016-06-03,2.147,2.278,2.147,2.234,164322.56295
2016-06-06,2.234,2.234,2.173,2.191,129585.052233
2016-06-07,2.234,2.278,2.234,2.278,91526.453928
2016-06-08,2.278,2.41,2.278,2.41,192483.352971
2016-06-09,2.322,2.41,2.278,2.322,55137.763044
2016-06-10,2.322,2.366,2.322,2.366,132681.6855
2016-06-14,2.366,2.366,2.278,2.278,37487.326149
2016-06-15,2.234,2.234,2.015,2.015,56466.125352
2016-06-16,2.059,2.059,2.059,2.059,10226.35341
2016-06-17,2.059,2.103,2.059,2.103,39620.505834
2016-06-20,2.015,2.015,1.928,1.972,179372.456991
2016-06-21,1.972,2.015,1.972,2.015,85329.00558
2016-06-22,2.015,2.015,1.972,2.015,44552.591811
2016-06-23,1.972,2.015,1.972,1.972,7327.629036
2016-06-24,1.972,1.972,1.796,1.928,52504.765677
2016-06-27,1.884,1.928,1.84,1.928,115379.702802
2016-06-28,1.84,1.84,1.796,1.796,31094.968905
2016-06-29,1.84,1.884,1.752,1.84,56153.943846
2016-06-30,1.884,1.884,1.84,1.884,16925.346711
2016-07-01,1.884,1.928,1.884,1.884,35997.327639
2016-07-04,1.84,1.84,1.752,1.752,42281.412264
2016-07-05,1.796,1.884,1.796,1.84,17823.254904
2016-07-06,1.84,1.84,1.84,1.84,0.0
2016-07-07,1.84,1.928,1.84,1.928,37239.144579
2016-07-08,1.928,1.928,1.84,1.884,46389.317247
2016-07-11,1.884,1.928,1.884,1.928,38455.052454
2016-07-12,1.928,1.972,1.928,1.972,19202.435343
2016-07-13,2.015,2.059,1.972,2.015,62708.11911
2016-07-14,1.972,2.103,1.972,2.015,62164.392381
2016-07-15,2.059,2.103,2.015,2.103,74005.107813
2016-07-18,1.928,2.059,1.928,1.972,27006.33663
2016-07-19,2.015,2.059,2.015,2.059,33846.238881
2016-07-20,2.015,2.059,2.015,2.059,51249.94875
2016-07-21,2.059,2.103,2.015,2.103,22354.341282
2016-07-22,2.103,2.147,2.059,2.103,58828.395717
2016-07-25,2.103,2.147,2.103,2.147,44929.227798
2016-07-26,2.147,2.147,2.103,2.121,8752.173066
2016-07-27,2.103,2.103,2.059,2.059,68688.931311
2016-07-28,2.103,2.191,2.103,2.147,31685.241042
2016-07-29,2.147,2.147,2.059,2.059,62463.482991
2016-08-01,2.147,2.191,2.103,2.103,14588.621775
2016-08-02,2.147,2.147,2.059,2.103,17383.346253
2016-08-03,2.059,2.103,2.059,2.059,33462.239265
2016-08-04,2.103,2.103,2.059,2.103,33383.148435
2016-08-05,2.103,2.103,2.059,2.103,28057.426488
2016-08-08,2.103,2.147,2.103,2.147,18358.618005
2016-08-09,2.147,2.191,2.103,2.147,15652.71162
2016-08-10,2.191,2.191,2.147,2.191,33943.875147
2016-08-11,2.234,2.234,2.191,2.191,20243.979756
2016-08-12,2.191,2.234,2.191,2.191,32619.149199
2016-08-15,2.191,2.234,2.191,2.234,28576.33506
2016-08-16,2.208,2.278,2.191,2.191,17070.710202
2016-08-17,2.322,2.585,2.278,2.585,151547.848452
2016-08-18,2.497,2.629,2.453,2.629,79672.283964
2016-08-19,2.585,2.76,2.585,2.673,258325.650765
2016-08-22,2.76,2.76,2.629,2.629,83044.371501
2016-08-23,2.673,2.673,2.541,2.585,160419.112308
2016-08-24,2.541,2.541,2.497,2.497,17798.527656
2016-08-25,2.541,2.673,2.541,2.673,81721.73646
2016-08-26,2.541,2.673,2.541,2.629,21248.342388
2016-08-29,2.541,2.585,2.541,2.541,5526.812655
2016-08-30,2.585,2.673,2.541,2.673,79549.829541
2016-08-31,2.673,2.716,2.629,2.673,12798.714474
2016-09-01,2.629,2.673,2.629,2.629,45888.408657
2016-09-02,2.629,2.673,2.629,2.629,94892.63238
2016-09-05,2.629,2.673,2.629,2.673,49833.041076
2016-09-06,2.673,2.716,2.629,2.716,33131.148687
2016-09-07,2.673,2.76,2.673,2.76,26688.518766
2016-09-08,2.76,2.804,2.76,2.76,76398.10542
2016-09-09,2.804,2.804,2.76,2.804,15564.438981
2016-09-12,2.716,2.76,2.716,2.743,15900.438645
2016-09-13,2.716,2.76,2.716,2.716,42436.3212
2016-09-14,2.76,2.804,2.716,2.716,45215.954784
2016-09-15,2.716,2.716,2.629,2.629,72686.563677
2016-09-16,2.629,2.673,2.585,2.646,56265.671007
2016-09-19,2.541,2.673,2.541,2.585,20766.070143
2016-09-20,2.629,2.716,2.629,2.716,36852.235875
2016-09-21,2.629,2.716,2.629,2.716,10770.625593
2016-09-22,2.629,2.76,2.629,2.76,41033.413512
2016-09-23,2.804,2.804,2.673,2.804,30529.96947
2016-09-26,2.76,2.804,2.716,2.804,11920.078989
2016-09-27,2.804,3.154,2.804,2.892,48860.769321
2016-09-28,2.935,2.979,2.935,2.979,37646.235081
2016-09-29,3.111,3.242,3.111,3.198,63931.75425
2016-09-30,3.198,3.33,3.198,3.198,52492.947507
2016-10-03,3.242,3.242,3.198,3.242,11370.261357
2016-10-04,3.242,3.33,3.198,3.286,35922.418623
2016-10-05,3.286,3.33,3.067,3.067,44041.137777
2016-10-06,3.067,3.067,2.848,2.979,75491.106327
2016-10-07,3.067,3.111,2.979,3.111,4096.268631
2016-10-10,2.979,3.067,2.979,3.067,6118.721154
2016-10-11,2.979,3.198,2.979,3.111,15310.348326
2016-10-12,3.067,3.111,3.023,3.111,5418.1764
2016-10-13,3.111,3.111,2.979,3.067,9023.809158
2016-10-14,3.067,3.154,3.067,3.154,35208.237519
2016-10-17,3.198,3.198,3.154,3.198,4396.904694
2016-10-18,3.242,3.242,3.111,3.154,15975.984024
2016-10-19,3.154,3.198,3.067,3.111,22002.341634
2016-10-20,3.154,3.286,3.111,3.286,77517.740664
2016-10-21,3.286,3.33,3.111,3.154,65659.207068
2016-10-24,3.39,3.39,3.39,3.39,0.0
2016-10-25,3.39,3.39,3.39,3.39,0.0
2016-10-26,3.201,3.201,2.919,3.107,189259.447104
2016-10-27,3.107,3.154,3.107,3.107,95631.904368
2016-10-28,3.107,3.201,3.107,3.154,55728.035181
2016-10-31,3.201,3.201,3.107,3.107,64673.117145
2016-11-01,3.107,3.107,3.107,3.107,55657.398888
2016-11-02,3.107,3.107,2.919,2.919,60889.575474
2016-11-03,2.919,3.013,2.825,2.919,82860.735321
2016-11-04,2.919,3.013,2.919,2.966,252790.292664
2016-11-07,2.919,2.966,2.872,2.872,102052.443402
2016-11-08,2.919,3.06,2.919,3.06,263195.736804
2016-11-09,3.06,3.06,2.825,2.919,109271.436183
2016-11-10,3.013,3.201,3.013,3.201,105717.257919
2016-11-11,3.201,3.201,3.107,3.107,145975.854024
2016-11-14,3.107,3.201,3.06,3.154,81704.827386
2016-11-15,3.154,3.183,3.06,3.154,56729.488725
2016-11-16,3.201,3.248,3.154,3.248,25858.065051
2016-11-17,3.154,3.296,3.154,3.201,193026.17061
2016-11-18,3.154,3.154,3.06,3.107,143215.220421
2016-11-21,3.107,3.154,3.06,3.107,59013.122805
2016-11-22,3.201,3.201,2.825,2.966,468684.622224
2016-11-23,2.966,3.013,2.919,2.966,336609.390663
2016-11-24,2.966,3.013,2.966,3.013,97361.993547
2016-11-25,3.013,3.107,3.013,3.06,155078.390376
2016-11-28,3.107,3.154,3.06,3.107,155136.117591
2016-11-29,3.107,3.154,3.107,3.107,50039.94996
2016-11-30,3.013,3.06,3.013,3.06,75022.197705
2016-12-01,3.107,3.296,3.107,3.107,221500.960317
2016-12-02,3.107,3.39,3.107,3.296,264619.280835
2016-12-05,3.296,3.625,3.107,3.484,147163.398291
2016-12-06,3.625,3.625,3.484,3.484,154343.48202
2016-12-07,3.531,3.531,3.484,3.484,46695.044214
2016-12-08,3.484,3.531,3.248,3.248,106509.89349
2016-12-09,3.296,3.343,3.248,3.248,45433.045476
2016-12-12,3.343,3.437,3.343,3.343,157326.751764
2016-12-13,3.343,3.39,3.296,3.296,52621.76556
2016-12-14,3.296,3.484,3.296,3.484,110831.980077
2016-12-15,3.437,3.484,3.343,3.39,29360.697912
2016-12-16,3.39,3.484,3.343,3.39,18500.072409
2016-12-19,3.39,3.437,3.39,3.39,33888.14793
2016-12-20,3.418,3.437,3.39,3.437,108336.164391
2016-12-21,3.39,3.437,3.343,3.343,174581.098146
2016-12-22,3.39,3.39,3.296,3.296,43218.593145
2016-12-23,3.296,3.39,3.296,3.39,17247.710025
2016-12-28,3.39,3.39,3.296,3.343,43929.774252
2016-12-29,3.39,3.39,3.296,3.314,11366.624997
2016-12-30,3.343,3.343,3.314,3.343,25836.519618
2017-01-03,3.39,3.39,3.296,3.343,154482.845517
2017-01-04,3.39,3.39,3.343,3.343,29760.242967
2017-01-05,3.343,3.343,3.201,3.248,129266.325279
2017-01-06,3.248,3.248,3.107,3.107,138735.770355
2017-01-09,3.154,3.154,2.919,3.107,125885.146842
2017-01-10,3.013,3.248,3.013,3.154,137484.771606
2017-01-11,3.154,3.154,3.135,3.154,34610.601753
2017-01-12,3.154,3.248,3.154,3.248,48229.315407
2017-01-13,3.248,3.296,3.201,3.248,90923.090895
2017-01-16,3.201,3.296,3.201,3.296,50026.404519
2017-01-17,3.296,3.296,3.248,3.248,15339.439206
2017-01-18,3.296,3.296,3.201,3.201,65675.661597
2017-01-19,3.248,3.296,3.248,3.296,98067.447387
2017-01-20,3.296,3.296,3.267,3.296,31095.241632
2017-01-23,3.248,3.343,3.248,3.343,133150.048668
2017-01-24,3.343,3.39,3.296,3.296,47021.043888
2017-01-25,3.296,3.39,3.248,3.39,14853.257874
2017-01-27,3.39,3.437,3.343,3.437,321729.950997
2017-01-30,3.437,3.531,3.39,3.531,115454.793636
2017-01-31,3.531,3.578,3.484,3.531,38674.597689
2017-02-01,3.531,3.719,3.531,3.625,77925.558438
2017-02-02,3.625,3.625,3.484,3.531,40689.504765
2017-02-03,3.625,3.625,3.531,3.531,42047.321589
2017-02-06,3.625,3.672,3.531,3.578,36232.418313
2017-02-07,3.625,3.625,3.437,3.437,98829.264807
2017-02-08,3.437,3.625,3.437,3.625,135227.319318
2017-02-09,3.625,3.672,3.578,3.625,85778.550585
2017-02-10,3.625,3.766,3.531,3.531,106418.348127
2017-02-13,3.578,3.672,3.531,3.625,111425.615847
2017-02-14,3.625,3.672,3.578,3.625,75268.197459
2017-02-15,3.625,3.672,3.578,3.578,85555.005354
2017-02-16,3.578,3.625,3.578,3.625,46517.044392
2017-02-17,3.578,3.625,3.578,3.625,90725.000184
2017-02-20,3.672,3.672,3.578,3.578,49360.132458
2017-02-21,3.578,3.625,3.531,3.578,119249.971659
2017-02-22,3.625,3.625,3.578,3.625,14635.803546
2017-02-23,3.625,3.625,3.578,3.625,35685.509769
2017-02-24,3.625,3.672,3.578,3.578,96645.176082
2017-02-27,3.578,3.625,3.39,3.484,114989.612283
2017-02-28,3.484,3.908,3.484,3.861,409373.317899
2017-03-01,3.861,4.049,3.766,3.908,183028.998789
2017-03-02,3.955,4.143,3.926,3.955,170186.19345
2017-03-03,3.955,3.955,3.625,3.719,130325.506038
2017-03-06,3.719,3.766,3.578,3.578,110191.889808
2017-03-07,3.578,3.578,3.23,3.343,257411.106225
2017-03-08,3.296,3.343,3.107,3.343,213108.059619
2017-03-09,3.39,3.766,3.39,3.719,231679.859229
2017-03-10,3.766,3.813,3.531,3.625,277418.268036
2017-03-13,3.672,3.672,3.531,3.531,136820.135907
2017-03-14,3.484,3.578,3.484,3.578,63909.299727
2017-03-15,3.578,3.719,3.484,3.625,285511.623579
2017-03-16,3.625,3.766,3.625,3.719,79834.738347
2017-03-17,3.766,3.861,3.766,3.813,201119.071608
2017-03-20,3.813,3.861,3.719,3.719,186593.44977
2017-03-21,3.672,3.813,3.672,3.813,47595.679677
2017-03-22,3.766,3.813,3.625,3.625,76962.923037
2017-03-23,3.625,3.719,3.531,3.578,48191.497263
2017-03-24,3.625,3.625,3.531,3.531,35613.055296
2017-03-27,3.578,3.672,3.578,3.578,27920.972079
2017-03-28,3.625,3.672,3.578,3.625,73150.563213
2017-03-29,3.788,3.788,3.788,3.788,0.0
2017-03-30,3.788,3.788,3.788,3.788,0.0
2017-03-31,3.591,3.739,3.591,3.64,1784545.851816
2017-04-03,3.64,3.837,3.64,3.69,639362.633364
2017-04-04,3.69,3.739,3.64,3.69,259197.468075
2017-04-05,3.69,3.788,3.394,3.493,386352.704556
2017-04-06,3.591,3.64,3.444,3.542,505204.767522
2017-04-07,3.542,3.591,3.493,3.542,155926.571346
2017-04-10,3.493,3.542,3.394,3.444,218388.145248
2017-04-11,3.444,3.463,3.394,3.394,268951.276503
2017-04-12,3.444,3.493,3.394,3.444,269160.549021
2017-04-13,3.444,3.542,3.444,3.493,209557.790442
2017-04-18,3.493,3.542,3.444,3.493,330188.397084
2017-04-19,3.444,3.493,3.394,3.444,585838.323252
2017-04-20,3.394,3.542,3.394,3.542,425485.392696
2017-04-21,3.444,3.542,3.444,3.542,709834.290165
2017-04-24,3.542,3.591,3.444,3.542,36823.872267
2017-04-26,3.542,3.542,3.444,3.493,166382.106345
2017-04-27,3.542,3.542,3.345,3.345,1236288.76371
2017-04-28,3.345,3.394,3.099,3.345,943960.056039
2017-05-01,3.345,3.444,3.296,3.394,378669.348603
2017-05-02,3.345,3.572,3.345,3.493,666040.333959
2017-05-03,3.444,3.542,3.444,3.493,347488.288875
2017-05-04,3.493,3.542,3.444,3.493,225806.046921
2017-05-05,3.493,3.542,3.444,3.493,249054.114582
2017-05-08,3.493,3.591,3.444,3.591,218754.963063
2017-05-09,3.591,3.621,3.493,3.591,132753.685428
2017-05-10,3.591,3.64,3.542,3.591,106060.257576
2017-05-11,3.64,3.64,3.542,3.591,75187.561176
2017-05-12,3.64,3.64,3.572,3.591,17360.800821
2017-05-15,3.542,3.591,3.444,3.542,43611.047298
2017-05-16,3.493,3.542,3.444,3.493,36884.235843
2017-05-17,3.542,3.542,3.444,3.493,303170.333193
2017-05-18,3.444,3.591,3.444,3.591,92868.452586
2017-05-19,3.591,3.591,3.493,3.542,59312.486142
2017-05-22,3.542,3.64,3.493,3.591,140712.58656
2017-05-23,3.591,3.886,3.591,3.788,251789.111847
2017-05-24,3.837,3.886,3.788,3.886,235912.218633
2017-05-25,3.936,3.985,3.837,3.837,325070.58402
2017-05-26,3.936,3.936,3.64,3.788,185583.905325
2017-05-29,3.788,3.867,3.788,3.837,39379.96062
2017-05-30,3.837,3.837,3.69,3.739,380443.165011
2017-05-31,3.739,3.739,3.591,3.591,96284.903715
2017-06-01,3.591,3.621,3.542,3.542,131293.959615
2017-06-02,3.542,3.591,3.513,3.542,90104.273532
2017-06-05,3.542,3.542,3.493,3.542,114632.067186
2017-06-06,3.542,3.591,3.542,3.542,41966.776215
2017-06-07,3.542,3.591,3.493,3.591,151950.393504
2017-06-08,3.542,3.542,3.394,3.394,159006.20463
2017-06-09,3.394,3.493,3.296,3.444,96577.085241
2017-06-13,3.444,3.542,3.394,3.444,176288.641893
2017-06-14,3.444,3.69,3.444,3.69,195040.077687
2017-06-15,3.69,3.788,3.591,3.788,123523.058295
2017-06-16,3.788,3.837,3.69,3.837,75824.560539
2017-06-19,3.837,3.886,3.739,3.886,151623.121104
2017-06-20,3.739,3.886,3.739,3.886,106816.711365
2017-06-21,3.788,3.837,3.64,3.739,223051.140585
2017-06-22,3.69,3.69,3.591,3.591,37523.326113
2017-06-23,3.64,3.788,3.64,3.739,93754.724427
2017-06-26,3.837,3.837,3.739,3.837,161645.747445
2017-06-27,3.788,3.837,3.739,3.739,100607.17212
2017-06-28,3.739,3.788,3.64,3.739,74507.016402
2017-06-29,3.739,3.788,3.739,3.739,61779.210948
2017-06-30,3.739,3.788,3.69,3.739,203183.342271
2017-07-03,3.739,3.739,3.64,3.739,128751.325794
2017-07-04,3.739,3.739,3.64,3.739,48786.405759
2017-07-05,3.739,3.739,3.64,3.739,60000.84909
2017-07-06,3.69,3.69,3.444,3.493,152178.756912
2017-07-07,3.513,3.542,3.444,3.444,24336.975663
2017-07-10,3.493,3.542,3.493,3.493,65013.934986
2017-07-11,3.542,3.542,3.493,3.542,44904.409641
2017-07-12,3.542,3.64,3.493,3.493,250719.203826
2017-07-13,3.444,3.542,3.444,3.444,12655.987344
2017-07-14,3.493,3.542,3.444,3.493,26211.337425
2017-07-17,3.444,3.542,3.444,3.542,48156.497298
2017-07-18,3.493,3.542,3.444,3.542,112014.342531
2017-07-19,3.542,3.542,3.444,3.444,74987.015922
2017-07-20,3.444,3.542,3.444,3.493,35606.782575
2017-07-21,3.493,3.542,3.394,3.493,96446.176281
2017-07-24,3.444,3.493,3.444,3.493,58101.850989
2017-07-25,3.444,3.493,3.394,3.444,72599.291037
2017-07-26,3.394,3.493,3.394,3.444,116278.520085
2017-07-27,3.444,3.444,3.394,3.444,122231.150496
2017-07-28,3.444,3.444,3.345,3.345,52721.856369
2017-07-31,3.345,3.394,3.247,3.394,177413.277132
2017-08-01,3.444,3.444,3.345,3.394,72069.01884
2017-08-02,3.394,3.394,3.296,3.296,63430.482024
2017-08-03,3.296,3.345,3.099,3.247,589615.228566
2017-08-04,3.247,3.296,3.198,3.247,200126.890782
2017-08-07,3.247,3.296,3.247,3.247,58746.577617
2017-08-08,3.247,3.345,3.198,3.296,123711.149016
2017-08-09,3.296,3.296,3.198,3.247,38308.507146
2017-08-10,3.247,3.296,3.247,3.247,84072.279564
2017-08-11,3.247,3.296,3.198,3.296,115802.61147
2017-08-14,3.198,3.296,3.198,3.296,53085.765096
2017-08-15,3.247,3.394,3.198,3.296,157640.115087
2017-08-16,3.345,3.345,3.247,3.247,39331.960668
2017-08-17,3.247,3.296,3.198,3.247,51328.221399
2017-08-18,3.198,3.345,3.198,3.345,109868.890131
2017-08-21,3.345,3.345,3.247,3.345,93701.997207
2017-08-22,3.345,3.345,3.247,3.345,45722.68155
2017-08-23,3.345,3.345,3.247,3.247,50027.677245
2017-08-24,3.345,3.444,3.296,3.444,147703.670478
2017-08-25,3.394,3.444,3.326,3.444,41129.777052
2017-08-28,3.444,3.444,3.444,3.444,0.0
2017-08-29,3.606,3.606,3.606,3.606,0.0
2017-08-30,3.606,3.606,3.606,3.606,0.0
2017-08-31,3.09,3.142,2.987,3.09,568278.52263
2017-09-01,3.09,3.142,3.039,3.09,139789.951119
2017-09-04,3.09,3.09,3.039,3.039,106567.16616
2017-09-05,3.09,3.09,2.987,2.987,204476.704614
2017-09-06,3.039,3.039,2.987,2.987,354522.918204
2017-09-07,3.039,3.039,2.987,2.987,495692.049762
2017-09-08,3.039,3.09,2.987,2.987,325124.129421
2017-09-11,2.987,3.09,2.987,3.039,422622.577377
2017-09-12,2.987,3.039,2.987,2.987,946921.871259
2017-09-13,2.987,3.039,2.987,2.987,520437.934107
2017-09-14,2.987,3.09,2.987,2.987,328949.580141
2017-09-15,3.039,3.142,3.039,3.09,982617.744654
2017-09-18,3.09,3.09,3.039,3.039,291423.708576
2017-09-19,3.039,3.09,3.039,3.039,402324.052221
2017-09-20,3.09,3.09,2.987,3.039,432413.749404
2017-09-21,3.039,3.039,2.936,2.936,230353.042374
2017-09-22,2.987,2.987,2.884,2.884,352712.37456
2017-09-25,2.936,2.936,2.678,2.936,348978.014658
2017-09-26,2.884,2.987,2.884,2.884,233588.039139
2017-09-27,2.936,3.039,2.936,3.039,317654.2278
2017-09-28,3.039,3.039,2.936,2.987,207108.065619
2017-09-29,2.987,2.987,2.884,2.884,193537.624644
2017-10-02,2.936,2.987,2.833,2.884,247989.388374
2017-10-03,2.936,2.936,2.833,2.833,112599.069219
2017-10-04,2.884,2.936,2.833,2.884,305170.967556
2017-10-05,2.884,2.884,2.833,2.833,294661.705338
2017-10-06,2.884,2.884,2.833,2.833,188712.902196
2017-10-09,2.884,2.884,2.73,2.781,390747.063798
2017-10-10,2.781,2.781,2.73,2.781,391795.608204
2017-10-11,2.781,2.833,2.73,2.781,340173.478008
2017-10-12,2.781,2.781,2.678,2.678,467958.077496
2017-10-13,2.678,2.73,2.627,2.678,326254.673745
2017-10-16,2.678,2.781,2.678,2.781,106717.347828
2017-10-17,2.73,2.781,2.627,2.73,216922.692168
2017-10-18,2.73,2.781,2.678,2.73,114006.158721
2017-10-19,2.73,2.884,2.73,2.884,270896.456376
2017-10-20,2.884,2.884,2.781,2.833,137881.225755
2017-10-23,2.833,2.936,2.781,2.884,143952.492411
2017-10-24,2.936,2.987,2.884,2.936,263576.736423
2017-10-25,2.936,3.09,2.884,3.09,392378.971257
2017-10-26,3.09,3.142,2.936,2.936,242122.939695
2017-10-27,3.039,3.121,2.987,3.09,758056.696488
2017-10-30,3.193,3.348,3.193,3.245,402421.688487
2017-10-31,3.296,3.296,2.987,2.987,279348.81156
2017-11-01,3.039,3.09,2.884,3.039,646781.807763
2017-11-02,3.09,3.193,3.039,3.039,431223.477867
2017-11-03,3.142,3.245,3.09,3.245,354438.009198
2017-11-06,3.296,3.399,3.193,3.399,597537.675189
2017-11-07,3.451,3.554,3.451,3.503,404972.140482
2017-11-08,3.503,3.503,3.296,3.348,454993.726824
2017-11-09,3.348,3.451,3.296,3.348,438144.10731
2017-11-10,3.348,3.348,3.245,3.296,532866.285315
2017-11-13,3.296,3.348,3.09,3.296,354956.91777
2017-11-14,3.296,3.296,3.193,3.245,324285.221169
2017-11-15,3.193,3.296,3.193,3.245,407018.592981
2017-11-16,3.193,3.296,3.142,3.245,457104.451986
2017-11-17,3.193,3.245,3.193,3.193,84919.187808
2017-11-20,3.193,3.245,3.142,3.193,332064.486117
2017-11-21,3.142,3.193,3.09,3.09,173109.099618
2017-11-22,3.09,3.142,2.987,2.987,575672.697054
2017-11-23,2.987,3.193,2.987,3.142,363191.818626
2017-11-24,3.142,3.142,3.039,3.039,87586.003323
2017-11-27,3.142,3.142,3.039,3.09,79981.647291
2017-11-28,3.09,3.142,2.987,3.039,128982.780108
2017-11-29,3.039,3.142,2.987,3.142,157653.751437
2017-11-30,3.039,3.09,2.987,2.987,127710.508653
2017-12-01,3.039,3.09,2.987,2.987,117091.610181
2017-12-04,3.039,3.09,2.987,2.987,107565.165162
2017-12-05,3.039,3.039,2.987,2.987,133473.866526
2017-12-06,2.987,3.039,2.936,3.039,89348.819742
2017-12-07,2.987,3.039,2.936,2.936,475999.433091
2017-12-08,2.957,3.039,2.936,3.039,192674.261871
2017-12-11,2.987,3.039,2.987,3.039,240794.759205
2017-12-12,3.039,3.09,2.987,2.987,437582.744235
2017-12-13,3.09,3.09,3.039,3.039,189182.628999
2017-12-14,3.09,3.193,3.039,3.142,223067.04966
2017-12-15,3.193,3.193,3.09,3.09,262037.101599
2017-12-18,3.09,3.193,3.09,3.142,171034.556238
2017-12-19,3.193,3.193,3.039,3.142,248188.479084
2017-12-20,3.09,3.193,3.09,3.09,150900.940008
2017-12-21,3.142,3.245,3.142,3.193,329378.943348
2017-12-22,3.193,3.317,3.142,3.296,132799.776291
2017-12-27,3.296,3.399,3.296,3.296,118034.972874
2017-12-28,3.348,3.348,3.193,3.193,124015.148712
2017-12-29,3.245,3.399,3.245,3.348,271211.365152
2018-01-02,3.399,3.503,3.296,3.399,186224.268321
2018-01-03,3.399,3.399,3.296,3.296,110765.889234
2018-01-04,3.348,3.399,3.296,3.296,506269.857366
2018-01-05,3.317,3.399,3.245,3.296,276514.723485
2018-01-08,3.348,3.399,3.193,3.245,217036.055691
2018-01-09,3.245,3.317,3.193,3.193,229098.316356
2018-01-10,3.296,3.296,3.193,3.245,127616.054202
2018-01-11,3.296,3.296,3.245,3.296,109621.344924
2018-01-12,3.296,3.348,3.245,3.245,173417.372037
2018-01-15,3.245,3.399,3.245,3.399,256378.289076
2018-01-16,3.399,3.399,3.296,3.348,129069.052749
2018-01-17,3.296,3.348,3.245,3.245,223105.685985
2018-01-18,3.296,3.296,3.224,3.296,148394.669787
2018-01-19,3.245,3.296,3.245,3.245,72513.56385
2018-01-22,3.245,3.296,3.245,3.296,61892.119926
2018-01-23,3.296,3.348,3.245,3.348,171877.10085
2018-01-24,3.296,3.348,3.245,3.245,162035.474328
2018-01-25,3.348,3.399,3.245,3.399,134890.046928
2018-01-29,3.399,3.554,3.348,3.554,310093.235361
2018-01-30,3.606,3.657,3.503,3.657,353038.101507
2018-01-31,3.606,3.76,3.503,3.76,223869.048858
2018-02-01,3.709,3.76,3.606,3.709,257778.196767
2018-02-02,3.657,3.657,3.575,3.606,179818.092909
2018-02-05,3.554,3.606,3.451,3.606,281306.445966
2018-02-06,3.451,3.554,3.348,3.451,839495.069595
2018-02-07,3.503,3.554,3.399,3.399,141355.040463
2018-02-08,3.451,3.451,3.296,3.348,129276.325269
2018-02-09,3.296,3.348,3.193,3.296,187521.448842
2018-02-12,3.348,3.348,3.224,3.245,475286.79744
2018-02-13,3.296,3.399,3.296,3.296,60327.394218
2018-02-14,3.348,3.348,3.142,3.193,97393.993515
2018-02-15,3.245,3.348,3.245,3.348,212791.60539
2018-02-16,3.399,3.399,3.317,3.348,114101.249535
2018-02-19,3.348,3.451,3.348,3.348,111189.797901
2018-02-20,3.399,3.503,3.399,3.451,126129.692052
2018-02-21,3.451,3.554,3.399,3.503,114116.613156
2018-02-22,3.503,3.503,3.348,3.348,79239.557124
2018-02-23,3.399,3.451,3.348,3.348,55052.217675
2018-02-26,3.399,3.399,3.348,3.399,65532.389013
2018-02-27,3.369,3.451,3.348,3.451,61213.756968
2018-02-28,3.399,3.451,3.348,3.348,156609.207027
2018-03-01,3.348,3.399,3.296,3.296,121332.878667
2018-03-02,3.296,3.296,3.193,3.296,85089.733092
2018-03-05,3.296,3.296,3.245,3.245,108391.618881
2018-03-06,3.245,3.348,3.245,3.245,102787.806303
2018-03-07,3.296,3.296,3.224,3.296,243756.847152
2018-03-08,3.296,3.296,3.142,3.142,169526.285019
2018-03-09,3.245,3.296,3.193,3.193,84595.642677
2018-03-12,3.245,3.348,3.193,3.348,97403.448051
2018-03-13,3.348,3.348,3.245,3.348,155942.480421
2018-03-14,3.348,3.348,3.193,3.296,84689.733492
2018-03-15,3.296,3.296,3.193,3.296,105545.258091
2018-03-16,3.245,3.296,3.193,3.245,352311.193143
2018-03-19,3.245,3.317,3.193,3.193,273511.090125
2018-03-20,3.245,3.245,3.193,3.193,51321.403224
2018-03-21,3.193,3.245,3.193,3.193,114105.431349
2018-03-22,3.245,3.296,3.193,3.193,92263.725918
2018-03-23,3.193,3.296,3.142,3.245,342709.748199
2018-03-26,3.193,3.245,3.193,3.193,85638.277998
2018-03-27,3.193,3.245,3.193,3.193,145931.854068
2018-03-28,3.142,3.193,3.142,3.142,68739.93126
2018-03-29,3.142,3.142,3.09,3.09,123106.967802
2018-04-03,3.09,3.142,2.987,3.09,235824.400539
2018-04-04,3.09,3.266,3.09,3.245,213633.331821
2018-04-05,3.245,3.245,3.193,3.193,68833.022076
2018-04-06,3.245,3.245,3.142,3.142,148062.942846
2018-04-09,3.142,3.193,3.142,3.142,75094.288542
2018-04-10,3.09,3.245,3.09,3.245,311375.870442
2018-04-11,3.296,3.399,3.296,3.348,606572.302518
2018-04-12,3.348,3.399,3.296,3.348,392050.51704
2018-04-13,3.399,3.399,3.348,3.399,203324.705766
2018-04-16,3.399,3.451,3.348,3.348,168395.467968
2018-04-17,3.399,3.451,3.245,3.245,228566.589615
2018-04-18,3.296,3.348,3.245,3.296,101485.989423
2018-04-19,3.348,3.554,3.296,3.503,317329.137216
2018-04-20,3.503,3.575,3.451,3.451,427350.48174
2018-04-23,3.451,3.503,3.348,3.348,120434.606838
2018-04-24,3.399,3.503,3.369,3.399,85637.550726
2018-04-26,3.451,3.451,3.399,3.399,160751.202885
2018-04-27,3.451,3.451,3.399,3.451,140661.768429
2018-04-30,3.503,3.606,3.451,3.554,373957.716951
2018-05-01,3.554,3.554,3.503,3.503,166355.833644
2018-05-02,3.554,3.606,3.503,3.554,183283.998534
2018-05-03,3.606,3.863,3.606,3.812,535311.555597
2018-05-04,3.863,3.915,3.76,3.812,317549.227905
2018-05-07,3.863,3.915,3.709,3.76,180033.183603
2018-05-08,3.76,3.812,3.709,3.76,288520.529661
2018-05-09,3.76,3.76,3.709,3.709,178572.730518
2018-05-10,3.812,3.812,3.709,3.76,321551.314812
2018-05-11,3.812,3.842,3.76,3.812,188862.265683
2018-05-14,3.812,3.812,3.709,3.709,184806.17883
2018-05-15,3.76,3.812,3.709,3.76,126969.600303
2018-05-16,3.76,3.812,3.709,3.76,207268.156368
2018-05-17,3.76,3.812,3.76,3.812,121141.606131
2018-05-18,3.76,3.966,3.76,3.915,440038.105416
2018-05-21,3.915,4.018,3.915,3.966,246358.753641
2018-05-22,3.966,4.018,3.812,3.812,196701.348753
2018-05-23,3.812,3.915,3.812,3.863,131013.868986
2018-05-24,3.812,3.863,3.709,3.709,144250.037568
2018-05-25,3.76,3.76,3.709,3.709,156518.661663
2018-05-28,3.709,3.709,3.606,3.709,313539.777369
2018-05-29,3.657,3.709,3.657,3.657,138247.316298
2018-05-30,3.709,3.76,3.606,3.709,175144.733946
2018-05-31,3.709,3.863,3.709,3.863,159333.204303
2018-06-01,3.863,3.966,3.812,3.863,364763.362509
2018-06-04,3.812,3.915,3.812,3.863,237121.58106
2018-06-05,3.863,3.915,3.812,3.812,298654.883163
2018-06-06,3.863,3.863,3.812,3.812,181710.000108
2018-06-07,3.863,3.863,3.812,3.812,209653.063074
2018-06-08,3.812,3.935,3.812,3.915,280859.264595
2018-06-12,3.915,3.915,3.863,3.915,81364.46409
2018-06-13,3.863,3.915,3.812,3.863,168665.558607
2018-06-14,3.812,3.966,3.812,3.966,224634.593547
2018-06-15,3.915,4.121,3.863,4.018,390894.336378
2018-06-18,3.915,3.966,3.812,3.863,234103.038624
2018-06-19,3.863,3.863,3.812,3.812,169146.376308
2018-06-20,3.863,3.966,3.863,3.915,277816.722183
2018-06-21,3.915,3.966,3.884,3.915,373784.808033
2018-06-22,3.915,3.966,3.863,3.863,120894.333651
2018-06-25,3.863,3.915,3.76,3.812,580253.237928
2018-06-26,3.863,3.966,3.76,3.966,213653.877255
2018-06-27,3.966,3.966,3.812,3.812,118424.972484
2018-06-28,3.863,3.915,3.812,3.915,142822.58445
2018-06-29,3.863,3.966,3.863,3.966,96967.17576
2018-07-02,3.966,3.966,3.812,3.812,73543.744638
2018-07-03,3.915,3.915,3.812,3.863,130478.778612
2018-07-04,3.863,3.863,3.554,3.657,467533.623375
2018-07-05,3.657,3.657,3.657,3.657,0.0
2018-07-06,3.915,4.152,3.863,3.966,1456286.543712
2018-07-09,4.018,4.172,3.966,3.966,601564.762071
2018-07-10,4.069,4.121,4.018,4.069,125691.874308
2018-07-11,4.121,4.275,4.121,4.224,578198.785437
2018-07-12,4.121,4.224,4.069,4.121,437946.471144
2018-07-13,4.172,4.275,4.172,4.224,128469.598803
2018-07-16,4.224,4.43,4.224,4.43,463924.263348
2018-07-17,4.43,4.687,4.43,4.636,1086246.004662
2018-07-18,4.636,4.739,4.533,4.533,486742.513257
2018-07-19,4.584,4.636,4.481,4.533,496285.412805
2018-07-20,4.533,4.584,4.481,4.533,222367.05036
2018-07-23,4.533,4.584,4.481,4.533,317598.955128
2018-07-24,4.533,4.584,4.43,4.43,303756.05988
2018-07-25,4.481,4.636,4.43,4.636,838032.889239
2018-07-26,4.687,4.687,4.43,4.533,453046.274226
2018-07-27,4.533,4.79,4.533,4.79,712327.924035
2018-07-30,4.79,4.996,4.77,4.893,433510.839216
2018-07-31,4.893,4.965,4.842,4.893,330917.487264
2018-08-01,4.893,4.945,4.79,4.79,434000.384181
2018-08-02,4.842,4.893,4.79,4.842,613153.750482
2018-08-03,4.842,4.996,4.79,4.842,462727.537272
2018-08-06,4.945,5.048,4.893,4.945,579021.330069
2018-08-07,4.996,4.996,4.79,4.79,360909.366363
2018-08-08,4.842,4.893,4.739,4.842,271101.274353
2018-08-09,4.739,4.842,4.687,4.739,227488.86342
2018-08-10,4.739,4.821,4.687,4.79,159152.113575
2018-08-13,4.893,5.202,4.893,5.099,903195.369531
2018-08-14,5.048,5.099,4.79,4.79,566405.342685
2018-08-15,4.79,4.945,4.79,4.842,421232.578767
2018-08-16,4.842,4.842,4.687,4.79,295123.432149
2018-08-17,4.842,4.842,4.739,4.79,184739.269806
2018-08-20,4.79,4.893,4.739,4.842,222166.505106
2018-08-21,4.842,4.893,4.687,4.739,248794.023933
2018-08-22,4.687,4.739,4.481,4.687,342518.202936
2018-08-23,4.739,4.893,4.718,4.79,128664.689517
2018-08-24,4.79,4.842,4.739,4.79,208478.155158
2018-08-27,4.79,4.893,4.687,4.842,564780.980673
2018-08-28,4.842,4.893,4.739,4.79,211833.42453
2018-08-29,4.739,4.79,4.687,4.687,126936.691245
2018-08-30,4.739,4.821,4.687,4.739,68510.476944
2018-08-31,4.79,4.79,4.481,4.584,345994.835823
2018-09-03,4.533,4.636,4.43,4.533,218064.963753
2018-09-04,4.481,4.533,4.327,4.481,455031.544968
2018-09-05,4.481,4.584,4.43,4.584,408604.318668
2018-09-06,4.636,4.636,4.327,4.533,311056.598034
2018-09-07,4.533,4.533,4.378,4.43,315262.866555
2018-09-10,4.43,4.533,4.327,4.481,133043.50332
2018-09-11,4.481,4.481,4.378,4.43,197705.802294
2018-09-12,4.43,4.481,4.378,4.43,246948.025779
2018-09-13,4.43,4.584,4.378,4.533,451375.639533
2018-09-14,4.481,4.636,4.43,4.481,134981.955927
2018-09-17,4.481,4.533,4.43,4.481,84375.188352
2018-09-18,4.533,4.533,4.327,4.481,115190.975718
2018-09-19,4.481,4.481,4.378,4.378,215311.239234
2018-09-20,4.43,4.553,4.378,4.43,388895.247468
2018-09-21,4.43,4.533,4.43,4.533,305091.149454
2018-09-24,4.584,4.636,4.43,4.43,126927.054891
2018-09-25,4.43,4.636,4.43,4.533,145839.126888
2018-09-26,4.533,4.687,4.481,4.636,176421.64176
2018-09-27,4.584,4.636,4.533,4.636,72703.745478
2018-09-28,4.636,4.739,4.584,4.687,140040.859959
2018-10-01,4.739,4.739,4.636,4.687,73187.017722
2018-10-02,4.739,4.79,4.687,4.739,216951.055776
2018-10-03,4.739,4.862,4.636,4.739,327380.763528
2018-10-04,4.79,4.945,4.739,4.893,204878.249667
2018-10-05,4.842,4.945,4.821,4.893,276279.541902
2018-10-08,4.842,4.893,4.79,4.842,408197.319075
2018-10-09,4.842,4.842,4.739,4.842,212849.605332
2018-10-10,4.842,4.842,4.79,4.842,132610.321935
2018-10-11,4.79,4.842,4.533,4.79,396533.876193
2018-10-12,4.739,4.79,4.687,4.79,303144.696855
2018-10-15,4.636,4.739,4.636,4.687,120825.242811
2018-10-16,4.687,4.842,4.687,4.739,218680.963137
2018-10-17,4.842,4.945,4.739,4.842,636774.999588
2018-10-18,4.842,5.099,4.842,5.048,236196.036531
2018-10-19,4.945,4.996,4.893,4.893,336602.481579
2018-10-22,4.893,4.945,4.842,4.893,378753.984882
2018-10-23,4.893,4.945,4.842,4.893,266203.188342
2018-10-24,4.842,4.842,4.636,4.636,323549.767359
2018-10-25,4.636,4.636,4.378,4.533,254497.745502
2018-10-26,4.636,4.687,4.481,4.636,388689.065856
2018-10-29,4.533,4.636,4.43,4.584,158229.569043
2018-10-30,4.481,4.553,4.378,4.481,130289.86971
2018-10-31,4.378,4.79,4.378,4.79,137385.226251
2018-11-01,4.636,4.893,4.584,4.893,198398.165238
2018-11-02,4.739,4.893,4.687,4.79,58931.850159
2018-11-05,4.687,4.739,4.533,4.739,138336.952572
2018-11-06,4.739,4.79,4.481,4.739,189007.901901
2018-11-07,4.687,4.914,4.636,4.79,230652.405711
2018-11-08,4.739,4.842,4.687,4.842,467734.98681
2018-11-09,4.842,4.842,4.739,4.842,432201.749616
2018-11-12,4.739,4.842,4.636,4.79,383606.616393
2018-11-13,4.687,4.77,4.584,4.636,378346.076199
2018-11-14,4.636,4.636,4.43,4.481,290554.527627
2018-11-15,4.533,4.533,4.378,4.481,341606.476575
2018-11-16,4.43,4.687,4.43,4.636,315029.139516
2018-11-19,4.636,4.636,4.533,4.636,220875.051852
2018-11-20,4.584,4.636,4.275,4.43,383315.253048
2018-11-21,4.224,4.275,4.018,4.224,766643.687901
2018-11-22,4.172,4.275,4.172,4.275,367995.813822
2018-11-23,4.275,4.378,4.224,4.378,153157.937751
2018-11-26,4.327,4.378,4.172,4.327,262190.374173
2018-11-27,4.224,4.502,4.224,4.481,243707.301747
2018-11-28,4.533,4.533,4.224,4.378,256101.743898
2018-11-29,4.327,4.43,4.172,4.172,209332.245213
2018-11-30,4.224,4.43,4.172,4.224,3037633.598727
2018-12-03,4.275,4.553,4.275,4.533,346434.744474
2018-12-04,4.533,4.533,4.378,4.43,151851.393603
2018-12-05,4.275,4.584,4.275,4.584,136878.226758
2018-12-06,4.481,4.533,4.327,4.481,247571.934246
2018-12-07,4.43,4.512,4.378,4.481,144272.855727
2018-12-10,4.43,4.43,4.069,4.172,300083.518098
2018-12-11,4.327,4.43,4.172,4.327,410226.498864
2018-12-12,4.327,4.512,4.275,4.481,185130.451233
2018-12-13,4.481,4.512,4.378,4.481,292208.435064
2018-12-14,4.481,4.584,4.275,4.327,314698.139847
2018-12-17,4.327,4.43,4.224,4.378,222050.050677
2018-12-18,4.327,4.327,4.172,4.327,237419.398944
2018-12-19,4.224,4.481,4.172,4.378,636793.454115
2018-12-20,4.275,4.327,4.224,4.224,197721.075006
2018-12-21,4.172,4.378,4.069,4.275,397333.602666
2018-12-24,4.224,4.275,4.069,4.069,108218.98269
2018-12-27,4.121,4.481,4.121,4.481,172405.918503
2018-12-28,4.43,4.636,4.327,4.636,104338.259298
2018-12-31,4.533,4.584,4.43,4.584,47849.95215
2019-01-02,4.584,4.584,4.43,4.43,28574.698698
2019-01-03,4.43,4.533,4.378,4.378,232681.949136
2019-01-04,4.327,4.533,4.224,4.533,192344.262201
2019-01-07,4.43,4.636,4.43,4.584,232555.131081
2019-01-08,4.636,4.79,4.584,4.584,298447.792461
2019-01-09,4.533,4.533,4.327,4.481,367278.450903
2019-01-10,4.481,4.584,4.481,4.533,106067.893932
2019-01-11,4.533,4.636,4.481,4.636,89239.456215
2019-01-14,4.533,4.739,4.481,4.584,189707.264838
2019-01-15,4.687,4.687,4.533,4.584,53899.127919
2019-01-16,4.584,4.636,4.533,4.636,106447.802643
2019-01-17,4.636,4.739,4.584,4.636,191383.354071
2019-01-18,4.636,4.636,4.533,4.584,102140.80695
2019-01-21,4.533,4.739,4.533,4.687,208626.15501
2019-01-22,4.687,4.893,4.687,4.739,891306.654147
2019-01-23,4.687,4.739,4.533,4.584,375241.533849
2019-01-24,4.584,4.687,4.584,4.687,147847.033971
2019-01-25,4.79,4.842,4.636,4.79,131317.959591
2019-01-29,4.687,4.842,4.687,4.79,164689.471674
2019-01-30,4.842,4.842,4.739,4.842,71318.565045
2019-01-31,4.842,4.893,4.687,4.893,195774.986043
2019-02-01,4.893,4.945,4.739,4.893,152639.938269
2019-02-04,4.893,4.945,4.842,4.893,120428.06139
2019-02-05,4.842,4.945,4.842,4.893,222359.323095
2019-02-06,4.945,5.048,4.842,4.945,129286.870713
2019-02-07,4.945,5.048,4.945,4.996,240901.940916
2019-02-08,4.945,5.099,4.79,5.099,223942.230603
2019-02-11,5.099,5.151,4.914,5.151,712125.924237
2019-02-12,5.099,5.099,4.996,5.048,845816.881455
2019-02-13,5.048,5.151,4.996,5.099,476394.614514
2019-02-14,5.151,5.254,5.099,5.254,661496.793048
2019-02-15,5.202,5.223,5.048,5.099,394407.78741
2019-02-18,5.099,5.254,4.996,5.202,376727.80509
2019-02-19,5.202,5.305,5.048,5.202,752269.975002
2019-02-20,5.305,5.408,5.223,5.357,577340.33175
2019-02-21,5.357,5.357,5.223,5.254,269792.366571
2019-02-22,5.357,5.408,5.254,5.357,354225.554865
2019-02-25,5.357,5.408,5.305,5.357,387282.249081
2019-02-26,5.357,5.357,5.305,5.357,485400.332781
2019-02-27,5.305,5.357,5.202,5.305,214116.967701
2019-02-28,5.305,5.357,5.254,5.357,353191.283172
2019-03-01,5.305,5.357,5.254,5.357,200186.981631
2019-03-04,5.357,5.357,5.254,5.305,343898.110647
2019-03-05,5.254,5.305,5.099,5.254,750369.795084
2019-03-06,5.202,5.305,5.151,5.305,252458.383905
2019-03-07,5.254,5.305,5.13,5.151,468598.804128
2019-03-08,5.151,5.254,4.893,4.945,886232.931948
2019-03-11,4.893,5.202,4.79,4.996,395829.60417
2019-03-12,4.945,5.151,4.945,4.996,397962.32931
2019-03-13,4.996,5.151,4.945,5.048,491561.599347
2019-03-14,5.099,5.254,5.048,5.254,264651.098985
2019-03-15,5.254,5.357,5.151,5.202,2290680.345681
2019-03-18,5.357,5.357,5.202,5.357,211310.606871
2019-03-19,5.305,5.408,5.254,5.408,207825.064902
2019-03-20,5.357,5.408,5.202,5.254,319991.770917
2019-03-21,5.254,5.326,5.254,5.254,169345.830654
2019-03-22,5.254,5.357,5.202,5.305,263595.463677
2019-03-25,5.254,5.305,5.151,5.254,269522.821386
2019-03-26,5.202,5.254,5.048,5.202,397183.784634
2019-03-27,5.202,5.305,5.202,5.254,348688.196766
2019-03-28,5.305,5.305,5.048,5.151,350130.195324
2019-03-29,5.151,5.202,5.048,5.151,182558.181078
2019-04-01,5.151,5.305,5.151,5.202,176727.823272
2019-04-02,5.202,5.357,5.202,5.357,340214.659785
2019-04-03,5.357,5.46,5.254,5.254,341756.294607
2019-04-04,5.254,5.357,5.202,5.254,133394.321151
2019-04-05,5.202,5.202,4.996,5.048,362517.364755
2019-04-08,5.202,5.202,4.945,4.996,234385.22016
2019-04-09,4.996,5.13,4.945,5.048,386961.43122
2019-04-10,5.048,5.099,4.996,4.996,118298.336247
2019-04-11,5.048,5.099,4.996,5.099,141640.76745
2019-04-12,5.048,5.254,5.048,5.254,146903.944005
2019-04-15,5.202,5.357,5.151,5.357,232194.676896
2019-04-16,5.357,5.46,5.305,5.408,249032.932785
2019-04-17,5.46,5.511,5.357,5.46,157450.024368
2019-04-18,5.46,5.511,5.357,5.46,170251.102476
2019-04-23,5.511,5.614,5.511,5.614,372802.536288
2019-04-24,5.614,5.717,5.563,5.666,190205.627976
2019-04-26,5.614,5.697,5.511,5.511,316965.864852
2019-04-29,5.511,5.666,5.46,5.46,220741.688349
2019-04-30,5.511,5.614,5.408,5.563,356812.734096
2019-05-01,5.563,5.717,5.511,5.563,424126.394055
2019-05-02,5.614,5.666,5.46,5.511,239593.851315
2019-05-03,5.511,5.511,5.357,5.511,160919.020899
2019-05-06,5.357,5.46,5.254,5.357,354155.009481
2019-05-07,5.357,5.408,5.254,5.408,467681.895954
2019-05-08,5.305,5.46,5.305,5.357,144421.582851
2019-05-09,5.357,5.46,5.202,5.357,268006.004721
2019-05-10,5.357,5.408,5.254,5.408,356723.370549
2019-05-13,5.408,5.408,5.305,5.305,226896.500376
2019-05-14,5.254,5.305,5.151,5.151,192832.807167
2019-05-15,5.202,5.357,5.048,5.048,454411.36377
2019-05-16,5.151,5.254,4.996,5.151,412874.223489
2019-05-17,5.254,5.511,5.223,5.511,375928.533162
2019-05-20,5.511,5.769,5.46,5.666,838736.070354
2019-05-21,5.563,5.614,5.511,5.563,738618.988653
2019-05-22,5.614,5.666,5.542,5.614,434872.383309
2019-05-23,5.666,5.923,5.614,5.82,703798.38711
2019-05-24,5.563,5.614,5.46,5.614,5091310.181412
2019-05-27,5.614,5.872,5.46,5.717,452392.365789
2019-05-28,5.666,5.82,5.614,5.82,446277.826449
2019-05-29,5.666,5.923,5.666,5.666,408945.318327
2019-05-30,5.563,5.666,5.511,5.666,237263.671827
2019-05-31,5.563,5.614,5.46,5.511,307917.146628
2019-06-03,5.408,5.408,5.202,5.357,399898.418283
2019-06-04,5.408,5.46,5.202,5.202,403836.687072
2019-06-05,5.46,5.563,5.408,5.46,204157.432206
2019-06-06,5.511,5.614,5.46,5.511,231896.859012
2019-06-07,5.563,5.563,5.305,5.408,407902.955733
2019-06-11,5.511,5.511,5.408,5.511,214798.785201
2019-06-12,5.511,5.614,5.511,5.614,253871.200674
2019-06-13,5.614,5.645,5.357,5.46,279518.356845
2019-06-14,5.563,5.666,5.511,5.563,433872.657036
2019-06-17,5.511,5.511,5.357,5.408,274130.816778
2019-06-18,5.46,5.46,5.357,5.46,352264.375008
2019-06-19,5.563,5.82,5.511,5.769,289647.073989
2019-06-20,5.614,5.769,5.594,5.717,373598.171856
2019-06-21,5.769,5.82,5.717,5.82,429352.025193
2019-06-24,5.717,5.872,5.717,5.717,504530.859105
2019-06-25,5.769,5.769,5.511,5.511,398215.419966
2019-06-26,5.511,5.614,5.408,5.408,337300.208154
2019-06-27,5.46,5.563,5.46,5.511,254675.654415
2019-06-28,5.46,5.563,5.408,5.563,652527.802017
2019-07-01,5.614,5.717,5.563,5.717,186106.17753
2019-07-02,5.666,5.717,5.614,5.666,247218.116418
2019-07-03,5.563,5.717,5.563,5.717,114064.522299
2019-07-04,5.717,5.717,5.563,5.666,308418.418854
2019-07-05,5.563,5.563,5.46,5.511,202170.252375
2019-07-08,5.511,5.563,5.408,5.46,186847.176789
2019-07-09,5.46,5.511,5.171,5.305,649059.896394
2019-07-10,5.254,5.408,5.254,5.305,445858.190505
2019-07-11,5.511,5.769,5.408,5.769,416018.765799
2019-07-12,5.666,5.717,5.594,5.666,175415.460948
2019-07-15,5.563,5.614,5.46,5.46,180755.27379
2019-07-16,5.46,5.511,5.305,5.305,283818.261636
2019-07-17,5.357,5.46,5.254,5.408,253454.292
2019-07-18,5.408,5.46,5.305,5.408,279307.175238
2019-07-19,5.408,5.563,5.357,5.511,377745.440436
2019-07-22,5.511,5.697,5.46,5.666,420982.215381
2019-07-23,5.666,5.769,5.614,5.769,528560.289621
2019-07-24,5.82,6.026,5.82,6.026,493955.86968
2019-07-25,5.975,6.026,5.923,6.026,254723.745276
2019-07-26,6.078,6.129,5.975,5.975,365530.998105
2019-07-29,6.026,6.078,5.923,5.975,148210.579062
2019-07-30,6.078,6.078,5.82,6.078,383795.525295
2019-07-31,5.975,6.026,5.872,6.026,210939.607242
2019-08-01,6.026,6.026,5.923,5.975,287811.803097
2019-08-02,5.923,5.975,5.82,5.975,186914.722176
2019-08-05,5.975,5.975,5.82,5.923,310444.871373
2019-08-06,5.666,5.82,5.614,5.769,565477.343613
2019-08-07,5.666,5.769,5.511,5.614,323853.948873
2019-08-08,5.614,5.666,5.511,5.563,348507.560583
2019-08-09,5.666,5.769,5.594,5.614,152309.211327
2019-08-12,5.614,5.82,5.614,5.82,472004.164359
2019-08-13,5.82,5.82,5.563,5.666,573680.517228
2019-08-14,5.717,5.82,5.511,5.614,329071.761837
2019-08-15,5.46,5.491,5.305,5.408,677313.049959
2019-08-16,5.357,5.563,5.357,5.46,421272.760545
2019-08-19,5.46,5.666,5.46,5.666,130463.414991
2019-08-20,5.563,5.872,5.563,5.872,280371.265083
2019-08-21,5.666,5.82,5.666,5.82,128620.235016
2019-08-22,5.82,6.026,5.82,5.975,346826.198628
2019-08-23,6.026,6.026,5.82,5.82,132030.231606
2019-08-26,5.666,5.769,5.614,5.666,134005.32054
2019-08-27,5.614,5.666,5.614,5.614,256469.016258
2019-08-28,5.666,5.8,5.563,5.769,209936.1537
2019-08-29,5.769,5.923,5.717,5.923,283394.989332
2019-08-30,6.026,6.078,5.872,5.923,324520.311843
2019-09-02,5.975,6.026,5.82,5.872,231316.314138
2019-09-03,5.923,5.975,5.872,5.872,107875.983033
2019-09-04,5.872,5.892,5.82,5.872,280544.26491
2019-09-05,5.872,6.026,5.82,6.026,334169.211285
2019-09-06,6.696,7.057,6.284,6.387,1675840.324158
2019-09-09,6.541,6.593,6.232,6.335,642033.630693
2019-09-10,6.284,6.541,6.232,6.335,450570.913065
2019-09-11,6.387,6.49,6.284,6.284,521150.660667
2019-09-12,6.284,6.387,6.026,6.387,594489.40551
2019-09-13,6.335,6.438,6.232,6.284,141366.676815
2019-09-16,6.593,6.593,6.284,6.284,419756.671152
2019-09-17,6.335,6.335,6.129,6.335,545078.909466
2019-09-18,6.181,6.438,6.181,6.387,303091.51509
2019-09-19,6.335,6.49,6.335,6.438,458704.723113
2019-09-20,6.438,6.438,6.284,6.335,348930.832887
2019-09-23,6.335,6.387,6.232,6.284,257200.379163
2019-09-24,6.284,6.315,6.026,6.078,425653.665255
2019-09-25,6.026,6.026,5.975,5.975,154819.481544
2019-09-26,6.026,6.026,5.872,5.872,120805.970103
2019-09-27,5.923,5.923,5.82,5.923,107365.256271
2019-09-30,5.923,6.026,5.841,5.975,395215.695693
2019-10-01,6.026,6.026,5.717,5.923,201414.525858
2019-10-02,5.82,5.872,5.614,5.717,266698.278756
2019-10-03,5.717,5.717,5.511,5.511,656690.979672
2019-10-04,5.46,5.82,5.46,5.769,575185.970268
2019-10-07,5.717,5.82,5.666,5.82,177642.822357
2019-10-08,5.717,5.82,5.614,5.717,182337.363117
2019-10-09,5.563,5.666,5.563,5.563,213642.877266
2019-10-10,5.563,5.614,5.46,5.46,543107.820528
2019-10-11,5.563,5.717,5.563,5.717,299326.337037
2019-10-14,5.666,5.717,5.614,5.666,248916.751083
2019-10-15,5.666,5.975,5.666,5.923,259524.649566
2019-10-16,5.975,6.335,5.975,6.335,507498.765228
2019-10-17,6.181,6.181,5.975,6.078,432264.840462
2019-10-18,5.975,6.078,5.975,6.026,201635.343819
2019-10-21,6.026,6.078,5.769,5.82,383901.797916
2019-10-22,5.82,5.923,5.717,5.82,255212.744787
2019-10-23,5.82,5.82,5.717,5.717,151210.030608
2019-10-24,5.82,5.82,5.748,5.82,128244.508119
2019-10-25,5.872,5.975,5.769,5.82,323687.767221
2019-10-28,5.872,5.872,5.82,5.872,77018.377527
2019-10-29,5.872,5.923,5.82,5.872,182927.726163
2019-10-30,5.82,5.872,5.717,5.717,134773.774317
2019-10-31,5.82,5.82,5.614,5.717,309971.962755
2019-11-01,5.717,5.82,5.614,5.769,365259.543831
2019-11-04,5.872,5.975,5.769,5.923,430642.569357
2019-11-05,5.872,5.975,5.82,5.923,123680.876319
2019-11-06,5.975,6.078,5.872,5.975,423946.757871
2019-11-07,5.923,5.923,5.82,5.923,283560.898257
2019-11-08,5.872,5.923,5.82,5.872,265557.734442
2019-11-11,5.923,5.975,5.872,5.923,140739.404715
2019-11-12,5.872,5.975,5.82,5.975,196666.16697
2019-11-13,5.975,5.975,5.769,5.769,313045.323318
2019-11-14,5.82,5.872,5.769,5.82,147546.21609
2019-11-15,5.82,5.82,5.717,5.82,173658.826341
2019-11-18,5.769,5.82,5.717,5.769,155635.117092
2019-11-19,5.717,5.769,5.614,5.666,233171.221374
2019-11-20,5.614,5.666,5.46,5.511,443373.647535
2019-11-21,5.46,5.511,5.46,5.511,282716.808192
2019-11-22,5.563,5.594,5.511,5.563,202883.615298
2019-11-25,5.511,5.563,5.511,5.563,166353.833646
2019-11-26,5.563,5.614,5.46,5.563,254312.47296
2019-11-27,5.46,5.563,5.46,5.511,192539.262006
2019-11-28,5.563,5.614,5.511,5.563,115693.793397
2019-11-29,5.511,5.614,5.46,5.511,292033.162512
2019-12-02,5.46,5.614,5.408,5.511,262178.374185
2019-12-03,5.46,5.563,5.408,5.563,546043.363047
2019-12-04,5.408,5.614,5.408,5.46,620927.015436
2019-12-05,5.46,5.666,5.46,5.666,239532.215013
2019-12-06,5.563,5.666,5.563,5.563,146721.216915
2019-12-09,5.666,5.82,5.614,5.82,200109.163527
2019-12-10,5.82,5.975,5.82,5.923,244625.573556
2019-12-11,5.923,6.232,5.923,6.232,470736.983808
2019-12-12,6.181,6.335,6.181,6.232,712264.196826
2019-12-13,6.284,6.284,6.047,6.181,312146.05149
2019-12-16,6.284,6.387,6.232,6.387,546766.72596
2019-12-17,6.387,6.49,6.335,6.49,535937.191335
2019-12-18,6.49,6.593,6.438,6.49,600199.217982
2019-12-19,6.49,6.644,6.459,6.541,576365.878179
2019-12-20,6.438,6.541,6.335,6.387,418735.763082
2019-12-23,6.438,6.49,6.284,6.284,171153.828846
2019-12-24,6.284,6.387,6.284,6.387,50658.494796
2019-12-27,6.284,6.438,6.284,6.438,69827.384718
2019-12-30,6.438,6.49,6.335,6.438,113152.068666
2019-12-31,6.232,6.387,6.181,6.232,173258.554014
2020-01-02,6.181,6.335,6.181,6.232,115004.157723
2020-01-03,6.387,6.49,6.232,6.49,100480.444974
2020-01-06,6.541,6.541,6.232,6.284,212170.151466
2020-01-07,6.438,6.438,6.335,6.438,159250.658931
2020-01-08,6.438,6.49,6.335,6.335,197541.711549
2020-01-09,6.335,6.49,6.284,6.335,462823.082631
2020-01-10,6.284,6.387,6.284,6.387,141494.858505
2020-01-13,6.284,6.284,6.129,6.181,260248.739751
2020-01-14,6.129,6.181,5.975,6.026,367988.450193
2020-01-15,6.026,6.181,6.026,6.129,354215.554875
2020-01-16,6.232,6.232,6.026,6.129,174005.098722
2020-01-17,6.181,6.232,6.078,6.232,164725.471638
2020-01-20,6.232,6.284,6.181,6.284,133998.04782
2020-01-21,6.284,6.284,6.129,6.181,149405.486958
2020-01-22,6.232,6.387,6.181,6.387,202852.978965
2020-01-23,6.335,6.335,6.181,6.232,197020.075707
2020-01-24,6.181,6.181,5.923,5.923,403422.778395
2020-01-28,5.769,5.769,5.614,5.666,567325.705401
2020-01-29,5.769,5.769,5.511,5.614,599713.763922
2020-01-30,5.717,5.717,5.563,5.717,511600.852035
2020-01-31,5.717,5.82,5.614,5.82,226477.318977
2020-02-03,5.666,5.717,5.563,5.666,243775.392588
2020-02-04,5.563,5.666,5.511,5.614,370871.901855
2020-02-05,5.563,5.82,5.563,5.717,249959.386404
2020-02-06,5.769,5.872,5.717,5.769,194653.714437
2020-02-07,5.769,5.82,5.666,5.769,233475.130161
2020-02-10,5.717,5.769,5.563,5.614,252432.202113
2020-02-11,5.666,5.666,5.614,5.614,171311.010507
2020-02-12,5.666,5.769,5.614,5.769,237890.580291
2020-02-13,5.769,5.82,5.666,5.666,301255.426017
2020-02-14,5.666,5.769,5.666,5.769,194348.623833
2020-02-17,5.769,5.769,5.697,5.717,106785.165942
2020-02-18,5.717,5.769,5.563,5.563,170381.829618
2020-02-19,5.563,5.769,5.511,5.769,180686.18295
2020-02-20,5.769,5.872,5.748,5.82,119541.69864
2020-02-21,5.769,5.82,5.563,5.563,407872.864854
2020-02-24,5.511,5.563,5.151,5.254,592093.04427
2020-02-25,4.945,5.357,4.79,5.254,904624.459011
2020-02-26,5.099,5.305,5.079,5.305,610405.844139
2020-02-27,5.202,5.305,5.079,5.254,607329.301761
2020-02-28,5.048,5.151,4.893,4.996,887328.567216
2020-03-02,4.842,5.099,4.739,5.099,469095.89454
2020-03-03,5.151,5.254,4.996,4.996,391614.426567
2020-03-04,4.996,5.099,4.945,4.996,200944.253601
2020-03-05,5.151,5.254,4.945,5.048,426080.755737
2020-03-06,4.893,4.996,4.739,4.842,668063.695572
2020-03-09,4.43,4.43,4.069,4.224,1135568.682612
2020-03-10,4.224,4.79,4.172,4.739,998939.273787
2020-03-11,5.099,5.099,4.43,4.481,976285.932804
2020-03-12,4.481,4.584,4.069,4.069,619818.743817
2020-03-13,4.018,4.636,3.812,4.636,750435.158655
2020-03-16,4.224,4.739,4.121,4.121,819948.089142
2020-03-17,4.275,4.481,4.172,4.481,564180.435819
2020-03-18,4.275,4.43,4.018,4.018,578829.693897
2020-03-19,4.121,4.275,3.812,3.863,705942.112239
2020-03-20,4.069,4.378,3.863,4.018,655474.708161
2020-03-23,3.812,4.069,3.503,3.709,689595.583131
2020-03-24,3.915,4.121,3.554,3.863,838274.525361
2020-03-25,4.224,4.481,3.812,4.275,680616.410292
2020-03-26,4.275,4.533,4.172,4.327,555884.625933
2020-03-27,4.43,4.481,4.018,4.172,646454.626272
2020-03-30,4.018,4.43,3.966,4.43,464530.626378
2020-03-31,4.43,4.79,4.224,4.378,527166.836469
2020-04-01,4.172,4.893,4.172,4.584,676578.050694
2020-04-02,4.481,4.842,4.275,4.636,791589.572046
2020-04-03,4.945,5.305,4.378,4.533,685395.950967
2020-04-06,4.584,4.945,4.584,4.945,781212.85515
2020-04-07,5.099,5.099,4.636,4.842,644778.537039
2020-04-08,4.636,4.842,4.584,4.739,496405.412685
2020-04-09,4.739,4.893,4.636,4.893,358442.36883
2020-04-14,4.739,4.996,4.636,4.893,410364.225999
2020-04-15,4.79,4.945,4.636,4.636,327128.581962
2020-04-16,4.584,4.739,4.481,4.584,557564.169708
2020-04-17,4.584,4.739,4.481,4.533,379970.256393
2020-04-20,4.533,4.636,4.378,4.533,408155.410026
2020-04-21,4.378,4.584,4.172,4.481,778082.040099
2020-04-22,4.327,4.43,4.121,4.224,929756.888424
2020-04-23,4.224,4.327,3.966,4.069,643960.446948
2020-04-24,4.069,4.327,4.018,4.224,567791.614026
2020-04-27,4.275,4.358,4.069,4.069,599827.400172
2020-04-28,4.121,4.378,3.966,4.378,581195.964258
2020-04-29,4.378,4.533,4.327,4.481,469593.348588
2020-04-30,4.533,4.584,4.327,4.43,502097.770629
2020-05-01,4.378,4.378,4.069,4.069,536867.826768
2020-05-04,4.018,4.224,3.935,4.121,391630.153824
2020-05-05,4.224,4.378,4.172,4.378,346486.108059
2020-05-06,4.43,4.512,4.121,4.121,446618.553381
2020-05-07,4.121,4.121,3.884,3.915,778674.766779
2020-05-08,4.018,4.121,3.915,3.966,973976.116932
2020-05-11,3.966,4.121,3.915,3.966,451732.184631
2020-05-12,4.018,4.069,3.915,3.966,390201.518889
2020-05-13,3.915,3.966,3.76,3.915,698774.119407
2020-05-14,3.863,3.915,3.657,3.709,729489.725055
2020-05-15,3.76,4.018,3.709,3.915,1088160.093657
2020-05-18,4.018,4.121,3.966,4.069,1520120.752605
2020-05-19,4.172,4.224,4.121,4.172,567751.341339
2020-05-20,4.069,4.224,4.069,4.121,386333.613666
2020-05-21,4.172,4.224,3.915,4.018,986832.64953
2020-05-22,4.172,4.378,4.172,4.224,1706960.383947
2020-05-25,4.275,4.275,4.018,4.172,681736.318263
2020-05-26,4.224,4.43,4.172,4.378,860309.594235
2020-05-27,4.378,4.636,4.275,4.636,705454.930908
2020-05-28,4.533,4.584,4.378,4.43,717456.827997
2020-05-29,4.378,4.43,4.224,4.275,482502.972042
2020-06-01,4.224,4.327,4.172,4.327,255660.65343
2020-06-02,4.275,4.43,4.224,4.275,730198.815255
2020-06-03,4.327,4.481,4.275,4.43,429217.025328
2020-06-04,4.43,4.584,4.378,4.481,642959.266131
2020-06-05,4.481,4.718,4.378,4.43,1096316.358228
2020-06-09,4.584,4.739,4.533,4.584,1104350.168376
2020-06-10,4.584,4.584,4.327,4.327,892624.743738
2020-06-11,4.327,4.378,4.121,4.121,1304607.968118
2020-06-12,4.018,4.121,3.863,3.966,1006685.35695
2020-06-15,4.018,4.018,3.76,3.812,1026310.155507
2020-06-16,3.966,3.966,3.812,3.863,560771.984682
2020-06-17,3.915,3.966,3.812,3.915,518493.390597
2020-06-18,3.863,4.018,3.863,3.915,859825.776537
2020-06-19,3.966,4.172,3.915,4.121,964641.580812
2020-06-22,4.018,4.069,3.915,3.966,647961.715674
2020-06-23,3.966,3.966,3.812,3.915,1097907.720273
2020-06-24,3.863,3.966,3.812,3.966,671833.146348
2020-06-25,3.812,3.987,3.76,3.812,539863.914681
2020-06-26,3.863,3.863,3.606,3.709,1217702.236842
2020-06-29,3.606,3.709,3.554,3.657,531527.832108
2020-06-30,3.657,3.863,3.657,3.863,516495.210777
2020-07-01,3.76,3.812,3.657,3.709,425194.574805
2020-07-02,3.76,3.76,3.606,3.709,836941.799421
2020-07-03,3.709,3.812,3.606,3.709,317505.13704
2020-07-06,3.709,3.812,3.657,3.812,221377.778622
2020-07-07,3.812,3.915,3.76,3.863,876033.942147
2020-07-08,3.812,4.069,3.812,4.018,991144.736127
2020-07-09,4.018,4.018,3.812,3.966,668860.876593
2020-07-10,3.915,3.966,3.812,3.915,506547.402543
2020-07-13,3.966,3.987,3.76,3.863,690802.127379
2020-07-14,3.76,3.966,3.76,3.863,483880.788846
2020-07-15,3.966,4.069,3.915,4.069,409431.772386
2020-07-16,4.121,4.378,4.018,4.327,1718883.372024
2020-07-17,4.275,4.378,4.121,4.327,636871.908582
2020-07-20,4.327,4.378,4.244,4.327,577396.513512
2020-07-21,4.378,4.378,4.172,4.327,937646.062353
2020-07-22,4.224,4.327,4.224,4.224,675715.506102
2020-07-23,4.327,4.327,4.224,4.275,698983.391925
2020-07-24,4.275,4.275,3.966,4.018,1155412.390041
2020-07-27,3.966,3.987,3.863,3.966,433552.29372
2020-07-28,4.018,4.018,3.863,3.915,476973.886662
2020-07-29,3.863,3.915,3.863,3.915,399680.600319
2020-07-30,3.915,3.915,3.812,3.863,262113.737886
2020-07-31,3.863,3.863,3.76,3.863,624698.46621
2020-08-03,3.76,3.863,3.76,3.812,710440.653195
2020-08-04,3.863,3.966,3.863,3.915,203620.432743
2020-08-05,3.863,3.915,3.863,3.863,157221.024597
2020-08-06,3.863,3.915,3.812,3.915,265918.370445
2020-08-07,3.915,3.915,3.812,3.915,266425.18812
2020-08-10,3.966,3.966,3.863,3.915,509267.218005
2020-08-11,3.863,4.018,3.863,4.018,404036.414145
2020-08-12,3.915,4.018,3.915,3.966,404848.595151
2020-08-13,4.018,4.018,3.966,3.966,222200.959617
2020-08-14,3.966,4.121,3.966,4.121,297195.15735
2020-08-17,4.069,4.121,4.018,4.069,389036.610963
2020-08-18,4.069,4.121,4.018,4.069,259700.376663
2020-08-19,4.069,4.069,3.915,3.915,194680.441683
2020-08-20,3.915,3.915,3.657,3.76,1065336.480117
2020-08-21,3.709,3.812,3.709,3.709,446179.826547
2020-08-24,3.709,3.791,3.657,3.709,462094.08336
2020-08-25,3.709,3.709,3.503,3.554,963600.763671
2020-08-26,3.554,3.606,3.451,3.503,682749.499068
2020-08-27,3.503,3.503,3.399,3.503,447149.734668
2020-08-28,3.503,3.503,3.451,3.451,251960.748039
2020-08-31,3.451,3.503,3.348,3.399,798894.110196
2020-09-01,3.399,3.657,3.296,3.606,1414325.222037
2020-09-02,3.606,3.76,3.554,3.709,656557.434351
2020-09-03,3.76,3.812,3.709,3.76,406562.32071
2020-09-04,3.709,3.709,3.554,3.657,596801.039562
2020-09-07,3.554,3.657,3.554,3.606,422629.122825
2020-09-08,3.657,3.76,3.606,3.709,548318.724408
2020-09-09,3.657,3.657,3.503,3.606,680809.046463
2020-09-10,3.709,3.76,3.606,3.657,327353.218101
2020-09-11,3.606,3.657,3.554,3.606,277598.904219
2020-09-14,3.657,3.657,3.606,3.657,242422.848486
2020-09-15,3.606,3.657,3.554,3.606,181412.909496
2020-09-16,3.554,3.606,3.503,3.554,291249.345114
2020-09-17,3.554,3.657,3.554,3.606,1060890.030018
2020-09-18,3.606,3.606,3.554,3.554,349259.923467
2020-09-21,3.554,3.657,3.554,3.606,430846.296426
2020-09-22,3.554,3.606,3.554,3.554,320294.770614
2020-09-23,3.606,3.657,3.554,3.657,1948706.687655
2020-09-24,3.657,3.657,3.554,3.606,592686.589131
2020-09-25,3.554,3.606,3.554,3.606,315412.048224
2020-09-28,3.554,3.657,3.554,3.606,351040.103505
2020-09-29,3.606,3.76,3.606,3.657,466797.442293
2020-09-30,3.554,3.709,3.554,3.606,354847.917879
2020-10-01,3.606,3.657,3.554,3.554,187659.539613
2020-10-02,3.606,3.606,3.296,3.348,974231.75304
2020-10-05,3.348,3.451,3.296,3.348,358337.641662
2020-10-06,3.451,3.554,3.399,3.503,380530.892196
2020-10-07,3.503,3.554,3.503,3.503,506107.130256
2020-10-08,3.554,3.657,3.503,3.657,377551.349721
2020-10-09,3.657,3.709,3.606,3.657,415969.220394
2020-10-12,3.657,3.709,3.606,3.657,250953.38541
2020-10-13,3.709,3.709,3.606,3.709,305663.967063
2020-10-14,3.709,3.863,3.657,3.709,561569.892975
2020-10-15,3.812,3.812,3.709,3.709,256478.379885
2020-10-16,3.709,3.812,3.657,3.657,228086.499186
2020-10-19,3.657,3.709,3.657,3.709,92290.725891
2020-10-20,3.657,3.709,3.657,3.709,354344.372928
2020-10-21,3.709,3.709,3.657,3.657,72241.473213
2020-10-22,3.606,3.606,3.503,3.554,268726.731273
2020-10-23,3.606,3.709,3.554,3.709,222989.686101
2020-10-26,3.657,3.657,3.606,3.657,191905.626276
2020-10-27,3.606,3.657,3.503,3.503,193880.71521
2020-10-28,3.451,3.503,3.348,3.348,215810.329644
2020-10-29,3.348,3.399,3.296,3.399,250305.022422
2020-10-30,3.399,3.399,3.245,3.245,1105089.894909
2020-11-02,3.245,3.296,3.224,3.245,481809.063645
2020-11-03,3.296,3.348,3.245,3.245,348797.105748
2020-11-04,3.245,3.296,3.039,3.142,697895.029377
2020-11-05,3.193,3.245,3.09,3.193,442718.011827
2020-11-06,3.245,3.266,3.193,3.193,485338.241934
2020-11-09,3.245,3.296,3.193,3.296,322577.131968
2020-11-10,3.399,3.657,3.399,3.657,1144051.674129
2020-11-11,3.657,3.812,3.606,3.812,726781.909581
2020-11-12,3.812,3.812,3.606,3.709,430799.114655
2020-11-13,3.606,3.657,3.554,3.606,262042.556139
2020-11-16,3.657,3.709,3.606,3.709,8184.446361
2020-11-17,3.812,3.812,3.657,3.709,547278.816357
2020-11-18,3.76,3.76,3.451,3.554,589382.228799
2020-11-19,3.554,3.606,3.451,3.554,613962.476946
2020-11-20,3.503,3.657,3.503,3.554,402851.051694
2020-11-23,3.657,3.657,3.606,3.606,189744.901164
2020-11-24,3.657,3.76,3.657,3.709,410516.498574
2020-11-25,3.76,3.76,3.657,3.709,362051.001585
2020-11-26,3.709,3.812,3.606,3.76,681349.773195
2020-11-27,3.709,3.812,3.709,3.812,296501.703498
2020-11-30,3.812,3.915,3.709,3.709,542085.82155
2020-12-01,3.709,3.76,3.606,3.606,349506.832311
2020-12-02,3.606,3.76,3.606,3.709,345746.836071
2020-12-03,3.812,3.915,3.76,3.863,465940.170423
2020-12-04,3.812,3.915,3.812,3.863,238940.942877
2020-12-07,3.915,4.018,3.812,3.812,569422.521486
2020-12-08,3.812,3.812,3.76,3.76,232075.404288
2020-12-09,3.812,3.915,3.76,3.915,712489.651146
2020-12-10,3.915,4.069,3.915,4.018,646480.353519
2020-12-11,4.018,4.069,3.966,4.069,782045.308863
2020-12-14,4.018,4.069,3.863,3.966,601994.216187
2020-12-15,4.018,4.018,3.812,3.812,789873.391944
2020-12-16,3.812,3.915,3.606,3.657,1014871.621491
2020-12-17,3.606,3.709,3.606,3.657,507862.037592
2020-12-18,3.709,3.709,3.503,3.709,3832513.167483
2020-12-21,3.657,3.76,3.606,3.657,206166.975651
2020-12-22,3.709,3.812,3.606,3.76,384565.251798
2020-12-23,3.709,3.709,3.554,3.606,186828.267717
2020-12-24,3.657,3.76,3.626,3.76,143241.493122
2020-12-29,3.76,3.863,3.657,3.863,247176.389187
2020-12-30,3.863,3.863,3.76,3.812,234200.129436
2020-12-31,3.863,4.018,3.863,4.018,288463.893354
2021-01-04,4.018,4.069,3.966,4.069,654625.163556
2021-01-05,4.069,4.1,3.966,4.018,518747.572161
2021-01-06,4.018,4.224,3.915,3.966,762683.237316
2021-01-07,4.069,4.172,3.987,4.018,819753.907518
2021-01-08,4.018,4.121,4.018,4.069,296860.430412
2021-01-11,4.069,4.069,3.863,3.915,419991.034554
2021-01-12,3.966,4.018,3.863,3.915,338352.116193
2021-01-13,3.966,4.069,3.966,4.018,371582.810235
2021-01-14,4.069,4.1,4.018,4.069,206157.157479
2021-01-15,4.069,4.069,3.915,4.018,350036.195418
2021-01-18,3.966,3.966,3.812,3.966,335025.664974
2021-01-19,3.966,4.018,3.884,3.915,252687.383676
2021-01-20,3.966,3.966,3.863,3.863,270434.365929
2021-01-21,3.915,3.966,3.842,3.863,364265.453916
2021-01-22,3.915,3.915,3.863,3.863,211247.334207
2021-01-25,3.915,3.915,3.812,3.812,206504.884404
2021-01-27,3.812,3.863,3.606,3.657,524161.657656
2021-01-28,3.606,3.657,3.399,3.451,688585.947777
2021-01-29,3.503,3.503,3.348,3.348,531370.650447
2021-02-01,3.399,3.43,3.296,3.399,479180.884455
2021-02-02,3.399,3.503,3.348,3.503,213980.967837
2021-02-03,3.503,3.503,3.399,3.399,675225.961137
2021-02-04,3.451,3.451,3.348,3.348,289789.346574
2021-02-05,3.399,3.399,3.296,3.348,606350.848194
2021-02-08,3.399,3.451,3.296,3.296,759308.240691
2021-02-09,3.296,3.348,3.142,3.142,1213157.514114
2021-02-10,3.245,3.296,3.142,3.193,946711.144197
2021-02-11,3.193,3.296,3.09,3.142,878719.484916
2021-02-12,3.142,3.224,3.09,3.193,574730.152542
2021-02-15,3.245,3.245,3.039,3.142,1261253.829654
2021-02-16,3.245,3.348,3.193,3.296,887768.20314
2021-02-17,3.296,3.348,3.193,3.296,624760.920693
2021-02-18,3.348,3.348,3.245,3.245,530651.469348
2021-02-19,3.245,3.266,3.142,3.245,448555.00599
2021-02-22,3.193,3.245,3.193,3.193,294707.978019
2021-02-23,3.245,3.296,3.193,3.296,274935.17961
2021-02-24,3.296,3.348,3.245,3.296,342581.4756
2021-02-25,3.296,3.348,3.245,3.348,702930.478887
2021-02-26,3.296,3.399,3.245,3.348,641921.085351
2021-03-01,3.296,3.399,3.296,3.296,78135.649137
2021-03-02,3.348,3.348,3.296,3.348,319746.771162
2021-03-03,3.296,3.348,3.245,3.245,181579.454784
2021-03-04,3.245,3.296,3.193,3.193,293807.615283
2021-03-05,3.245,3.296,3.142,3.193,529155.470844
2021-03-08,3.193,3.296,3.142,3.193,710873.107308
2021-03-09,3.142,3.193,3.039,3.142,658845.886608
2021-03-10,3.142,3.142,3.09,3.142,261681.283773
2021-03-11,3.142,3.142,2.987,3.039,412445.314827
2021-03-12,2.987,3.09,2.987,3.09,267520.005207
2021-03-15,3.039,3.142,3.039,3.142,674429.052843
2021-03-16,3.142,3.142,3.008,3.09,938303.425332
2021-03-17,3.09,3.121,3.008,3.09,442742.102712
2021-03-18,3.039,3.09,3.039,3.09,186027.268518
2021-03-19,3.039,3.039,2.987,3.039,198180.620001
2021-03-22,2.987,3.039,2.936,2.936,520081.934463
2021-03-23,2.987,3.039,2.936,2.987,136809.590463
2021-03-24,2.987,2.987,2.884,2.884,522302.295879
2021-03-25,2.936,2.987,2.884,2.936,173545.008273
2021-03-26,2.987,2.987,2.781,2.833,688485.856968
2021-03-29,2.884,2.884,2.781,2.833,384721.524369
2021-03-30,2.781,2.833,2.73,2.73,573273.335817
2021-03-31,2.781,2.833,2.73,2.781,424904.666004
2021-04-01,2.833,2.833,2.781,2.781,258146.014581
2021-04-06,2.884,2.936,2.781,2.833,358918.277445
2021-04-07,2.833,2.833,2.781,2.833,127022.963886
2021-04-08,2.833,2.936,2.781,2.936,258823.559358
2021-04-09,2.936,2.987,2.884,2.936,574326.6984
2021-04-12,2.936,2.987,2.884,2.936,837463.889808
2021-04-13,2.936,2.987,2.884,2.936,649573.804971
2021-04-14,2.936,2.936,2.884,2.884,287220.440052
2021-04-15,2.884,2.936,2.884,2.884,191920.71717
2021-04-16,2.884,2.936,2.884,2.884,154777.299768
2021-04-19,2.936,3.09,2.936,3.039,506622.038832
2021-04-20,3.039,3.09,2.936,3.039,446948.280324
2021-04-21,3.039,3.039,2.884,2.884,351922.920804
2021-04-22,2.936,2.987,2.833,2.833,401939.052606
2021-04-23,2.833,2.833,2.73,2.833,564582.071781
2021-04-26,2.781,2.833,2.73,2.73,496345.86729
2021-04-27,2.781,2.781,2.678,2.73,402505.597494
2021-04-28,2.73,2.73,2.627,2.678,633558.093714
2021-04-29,2.678,2.699,2.627,2.627,424491.666417
2021-04-30,2.627,2.678,2.524,2.524,426455.664453
2021-05-03,2.524,2.575,2.421,2.472,406834.956801
2021-05-04,2.524,2.627,2.472,2.575,547305.634512
2021-05-05,2.575,2.73,2.575,2.73,395320.695588
2021-05-06,2.73,2.781,2.678,2.73,518515.481484
2021-05-07,2.73,2.833,2.678,2.833,350639.103906
2021-05-10,2.833,2.987,2.833,2.936,527365.472634
2021-05-11,2.936,2.936,2.884,2.884,315684.593406
2021-05-12,2.833,2.833,2.678,2.781,458819.450271
2021-05-13,2.781,2.781,2.73,2.73,124364.239272
2021-05-14,2.73,2.781,2.575,2.73,363435.454746
2021-05-17,2.678,2.833,2.678,2.678,213671.059056
2021-05-18,2.73,2.781,2.678,2.781,105292.803798
2021-05-19,2.73,2.781,2.678,2.678,124489.420965
2021-05-20,2.73,2.781,2.678,2.781,158606.295939
2021-05-21,2.73,2.761,2.678,2.73,88722.093096
2021-05-24,2.781,2.833,2.73,2.781,213358.604823
2021-05-25,2.781,2.884,2.781,2.781,291801.344562
2021-05-26,2.781,2.884,2.781,2.884,214073.058654
2021-05-27,2.884,2.936,2.833,2.936,388210.611789
2021-05-28,2.987,2.987,2.833,2.936,201796.16184
2021-05-31,2.936,2.957,2.833,2.833,223567.867341
2021-06-01,2.781,2.833,2.761,2.781,330306.578784
2021-06-02,2.781,2.936,2.781,2.936,251128.476144
2021-06-03,2.884,2.936,2.781,2.833,338881.933845
2021-06-04,2.781,2.833,2.781,2.833,171928.91898
2021-06-07,2.833,2.833,2.781,2.781,115334.248302
2021-06-08,2.781,2.781,2.678,2.781,335858.027778
2021-06-09,2.73,2.833,2.73,2.833,274412.361951
2021-06-10,2.833,2.833,2.678,2.678,394010.787807
2021-06-11,2.678,2.781,2.575,2.678,702339.479478
2021-06-15,2.678,2.833,2.647,2.781,246354.935463
2021-06-16,2.781,2.833,2.73,2.73,191635.172001
2021-06-17,2.73,2.73,2.678,2.678,97790.447664
2021-06-18,2.678,2.678,2.575,2.575,529459.743267
2021-06-21,2.575,2.575,2.524,2.575,268721.458551
2021-06-22,2.575,2.627,2.493,2.627,428549.935086
2021-06-23,2.575,2.627,2.421,2.472,459198.904437
2021-06-24,2.524,2.524,2.421,2.472,407682.228681
2021-06-25,2.472,2.524,2.369,2.472,729386.816067
2021-06-28,2.472,2.524,2.472,2.472,175870.73322
2021-06-29,2.472,2.524,2.421,2.421,358655.09589
2021-06-30,2.421,2.678,2.369,2.678,1135799.955108
2021-07-01,2.575,2.73,2.575,2.73,304321.695678
2021-07-02,2.73,2.73,2.575,2.575,424623.939012
2021-07-05,2.678,2.678,2.575,2.678,109153.890846
2021-07-06,2.678,2.678,2.606,2.627,159902.840097
2021-07-07,2.627,2.627,2.524,2.524,350310.013326
2021-07-08,2.575,2.575,2.524,2.575,110042.799048
2021-07-09,2.524,2.627,2.524,2.575,246766.844142
2021-07-12,2.575,2.678,2.524,2.524,412250.224113
2021-07-13,2.524,2.627,2.493,2.575,579306.057057
2021-07-14,2.575,2.627,2.524,2.575,280466.628624
2021-07-15,2.627,2.627,2.524,2.575,566691.615126
2021-07-16,2.524,2.627,2.524,2.627,153726.482637
2021-07-19,2.627,2.627,2.524,2.524,501218.953326
2021-07-20,2.524,2.575,2.472,2.472,417802.491288
2021-07-21,2.524,2.524,2.472,2.472,202245.979572
2021-07-22,2.524,2.575,2.472,2.472,456226.543773
2021-07-23,2.472,2.524,2.421,2.524,496742.23053
2021-07-26,2.524,2.524,2.421,2.472,209456.063271
2021-07-27,2.472,2.472,2.421,2.421,222444.868464
2021-07-28,2.421,2.421,2.369,2.369,383330.798487
2021-07-29,2.369,2.421,2.318,2.421,315763.593327
2021-07-30,2.421,2.472,2.349,2.369,465661.625247
2021-08-02,2.369,2.472,2.369,2.369,169777.375677
2021-08-03,2.421,2.524,2.369,2.472,243780.66531
2021-08-04,2.421,2.524,2.421,2.524,110037.526326
2021-08-05,2.524,2.524,2.421,2.421,270578.729421
2021-08-06,2.472,2.524,2.421,2.524,219898.416465
2021-08-09,2.472,2.524,2.421,2.472,241969.121667
2021-08-10,2.421,2.472,2.369,2.472,212849.968968
2021-08-11,2.472,2.472,2.421,2.421,221816.414547
2021-08-12,2.421,2.524,2.421,2.472,156334.752756
2021-08-13,2.472,2.524,2.472,2.472,77792.831298
2021-08-16,2.524,2.524,2.472,2.524,130286.596986
2021-08-17,2.524,2.524,2.421,2.524,301569.152976
2021-08-18,2.472,2.524,2.266,2.266,656313.616413
2021-08-19,2.266,2.318,2.163,2.215,548234.088129
2021-08-20,2.215,2.215,2.009,2.112,1049308.95069
2021-08-23,2.112,2.112,2.009,2.06,794165.660379
2021-08-24,2.06,2.163,2.009,2.163,769495.775958
2021-08-25,2.163,2.266,2.112,2.266,512775.396315
2021-08-26,2.163,2.318,2.163,2.318,224114.594067
2021-08-27,2.215,2.369,2.163,2.318,1061114.575248
2021-08-30,2.318,2.349,2.266,2.266,276906.541275
2021-08-31,2.318,2.369,2.266,2.318,412593.314679
2021-09-01,2.318,2.369,2.266,2.266,167891.832108
2021-09-02,2.318,2.369,2.266,2.266,301958.879859
2021-09-03,2.266,2.472,2.266,2.421,413521.677387
2021-09-06,2.472,2.524,2.369,2.369,338801.297562
2021-09-07,2.421,2.421,2.318,2.369,312062.051574
2021-09-08,2.369,2.421,2.266,2.421,252543.474729
2021-09-09,2.421,2.421,2.318,2.318,235593.764406
2021-09-10,2.318,2.369,2.318,2.318,89723.819367
2021-09-13,2.318,2.421,2.318,2.421,177444.186192
2021-09-14,2.421,2.421,2.369,2.421,91364.181363
2021-09-15,2.421,2.472,2.369,2.472,184872.5424
2021-09-16,2.472,2.524,2.421,2.421,296741.248713
2021-09-17,2.421,2.441,2.318,2.318,213151.968666
2021-09-20,2.318,2.421,2.297,2.318,179328.820671
2021-09-21,2.318,2.369,2.266,2.369,238900.761099
2021-09-22,2.318,2.421,2.318,2.369,103184.44227
2021-09-23,2.369,2.421,2.369,2.369,245628.84528
2021-09-24,2.421,2.421,2.369,2.369,168763.922145
2021-09-27,2.369,2.421,2.369,2.369,217390.055337
2021-09-28,2.421,2.627,2.421,2.472,1089165.092652
2021-09-29,2.524,2.73,2.472,2.678,805684.467042
2021-09-30,2.73,2.833,2.575,2.781,1024500.339135
2021-10-01,2.833,2.884,2.73,2.833,616032.11124
2021-10-04,2.884,2.884,2.781,2.833,167319.559953
2021-10-05,2.833,2.987,2.833,2.987,466587.078867
2021-10-06,3.039,3.09,2.833,2.936,890140.200768
2021-10-07,2.936,2.987,2.833,2.987,306231.330132
2021-10-08,2.987,3.039,2.781,2.833,582278.690448
2021-10-11,2.833,2.884,2.781,2.884,287248.167297
2021-10-12,2.833,2.884,2.833,2.833,161276.20236
2021-10-13,2.833,2.884,2.73,2.884,287203.076433
2021-10-14,2.833,2.833,2.73,2.833,578836.239345
2021-10-15,2.833,2.884,2.781,2.833,240388.759611
2021-10-18,2.884,2.987,2.833,2.987,349517.014119
2021-10-19,2.936,2.987,2.936,2.987,135383.591889
2021-10-20,2.987,3.163,2.987,3.142,795633.477093
2021-10-21,3.142,3.193,2.987,2.987,507834.128529
2021-10-22,2.987,2.987,2.833,2.833,450817.640091
2021-10-25,2.884,3.039,2.833,3.039,319001.408271
2021-10-26,3.039,3.09,2.987,3.039,278475.17607
2021-10-27,3.039,3.193,2.987,3.193,524250.112113
2021-10-28,3.193,3.193,2.987,3.09,349231.741677
2021-10-29,3.09,3.09,2.936,2.987,263146.918671
2021-11-01,2.987,2.987,2.905,2.936,113050.250586
2021-11-02,2.936,3.039,2.884,2.936,216379.692711
2021-11-03,3.09,3.142,2.987,3.142,712483.560243
2021-11-04,3.039,3.193,2.987,3.039,319084.862733
2021-11-05,3.039,3.039,2.936,2.936,166422.924486
2021-11-08,2.987,3.09,2.936,3.039,306104.23935
2021-11-09,2.987,3.039,2.884,2.884,216299.510973
2021-11-10,2.884,2.905,2.781,2.781,390065.519025
2021-11-11,2.73,3.039,2.73,3.039,591252.317838
2021-11-12,2.987,3.039,2.936,2.987,306973.32939
2021-11-15,2.936,2.987,2.884,2.884,280934.991792
2021-11-16,2.987,2.987,2.781,2.833,334363.756545
2021-11-17,2.884,2.884,2.781,2.833,338495.934231
2021-11-18,2.884,2.884,2.781,2.833,387243.703665
2021-11-19,2.781,2.884,2.678,2.73,634234.638492
2021-11-22,2.678,2.678,2.575,2.678,463230.264042
2021-11-23,2.627,2.73,2.627,2.73,367311.905415
2021-11-24,2.73,2.833,2.524,2.833,824471.539164
2021-11-25,2.73,2.781,2.678,2.73,202572.979245
2021-11-26,2.73,2.781,2.524,2.524,717908.463909
2021-11-29,2.421,2.627,2.421,2.524,777287.222712
2021-11-30,2.472,2.575,2.369,2.524,4517036.482959
2021-12-01,2.524,2.524,2.524,2.524,0.0
2021-12-02,2.421,2.73,2.421,2.73,510005.399085
2021-12-03,2.73,2.833,2.627,2.833,611504.024859
2021-12-06,2.833,2.833,2.781,2.833,345941.654058
2021-12-07,2.781,2.936,2.781,2.884,438001.561998
2021-12-08,2.884,2.905,2.73,2.781,732520.358388
2021-12-09,2.781,2.833,2.73,2.781,224390.048337
2021-12-10,2.833,2.936,2.73,2.936,520660.38843
2021-12-13,2.833,2.936,2.833,2.884,212583.514689
2021-12-14,2.833,2.884,2.781,2.884,237576.671514
2021-12-15,2.833,2.833,2.73,2.833,161744.292801
2021-12-16,2.781,2.781,2.627,2.678,319744.316619
2021-12-17,2.678,2.781,2.678,2.781,362986.364286
2021-12-20,2.73,2.781,2.678,2.781,120849.151878
2021-12-21,2.781,2.781,2.678,2.678,190577.900331
2021-12-22,2.73,2.781,2.678,2.781,85167.551196
2021-12-23,2.781,2.833,2.73,2.833,200975.162661
2021-12-24,2.781,2.833,2.73,2.781,59850.758331
2021-12-29,2.781,2.833,2.73,2.833,251165.930652
2021-12-30,2.833,2.884,2.781,2.884,166185.561087
2021-12-31,2.884,2.884,2.781,2.884,109490.435964
2022-01-04,2.833,2.936,2.833,2.884,386069.432112
2022-01-05,2.833,2.905,2.73,2.833,216485.328969
2022-01-06,2.833,2.987,2.833,2.987,573742.789893
2022-01-07,2.987,2.987,2.833,2.987,145084.218552
2022-01-10,2.987,2.987,2.884,2.987,112073.615199
2022-01-11,2.884,2.987,2.884,2.936,74456.743725
2022-01-12,2.987,2.987,2.936,2.936,71549.292087
2022-01-13,2.936,3.142,2.936,3.09,743053.075128
2022-01-14,3.09,3.142,3.039,3.09,441876.103578
2022-01-17,3.142,3.142,3.039,3.09,385100.614899
2022-01-18,3.09,3.193,3.039,3.193,367267.360005
2022-01-19,3.142,3.163,3.039,3.039,188001.175635
2022-01-20,3.142,3.193,2.987,3.142,612140.842404
2022-01-21,3.142,3.142,2.987,3.09,478633.066821
2022-01-24,3.039,3.07,2.884,2.884,308703.236751
2022-01-25,2.884,2.987,2.812,2.884,327561.854256
2022-01-27,2.833,3.121,2.833,3.09,735830.445987
2022-01-28,3.09,3.142,2.987,3.09,531835.195437
2022-01-31,3.039,3.09,3.039,3.09,95073.995835
2022-02-01,3.09,3.121,3.039,3.039,142838.220798
2022-02-02,3.039,3.193,3.039,3.142,326486.400786
2022-02-03,3.142,3.193,3.09,3.142,195860.531412
2022-02-04,3.09,3.09,3.039,3.09,96540.176187
2022-02-07,3.09,3.193,3.06,3.09,300531.426741
2022-02-08,3.09,3.399,3.09,3.193,1166662.651518
2022-02-09,3.245,3.245,3.09,3.09,592958.952495
2022-02-10,3.193,3.296,3.09,3.193,677836.231254
2022-02-11,3.193,3.193,2.936,3.142,537822.280359
2022-02-14,3.193,3.245,3.111,3.193,485896.877739
2022-02-15,3.193,3.224,3.06,3.142,375434.806383
2022-02-16,3.142,3.142,2.987,3.039,381043.528047
2022-02-17,3.039,3.09,3.008,3.09,180892.455471
2022-02-18,2.987,3.09,2.936,2.987,259738.194807
2022-02-21,2.936,2.987,2.781,2.833,620522.015841
2022-02-22,2.833,2.884,2.781,2.833,367115.723793
2022-02-23,2.833,2.936,2.812,2.936,182931.089796
2022-02-24,2.884,2.884,2.73,2.833,944883.782388
2022-02-25,2.781,2.884,2.73,2.73,285094.714905
2022-02-28,2.678,2.833,2.678,2.781,491661.144702
2022-03-01,2.781,2.884,2.678,2.884,625162.283928
2022-03-02,2.781,2.884,2.73,2.781,344457.473724
2022-03-03,2.833,2.884,2.73,2.781,427692.117762
2022-03-04,2.833,2.833,2.761,2.833,142076.403378
2022-03-07,2.833,2.936,2.833,2.936,429277.570722
2022-03-08,2.987,2.987,2.781,2.936,541893.912651
2022-03-09,2.936,2.987,2.833,2.987,432143.476947
2022-03-10,2.884,2.936,2.833,2.936,214548.87636
2022-03-11,2.884,2.987,2.884,2.884,145583.581689
2022-03-14,2.936,2.936,2.833,2.884,219273.780726
2022-03-15,2.884,2.884,2.73,2.884,367891.177563
2022-03-16,2.833,2.987,2.781,2.936,303550.787358
2022-03-17,2.987,2.987,2.884,2.884,254443.018284
2022-03-18,2.884,2.936,2.884,2.884,268337.822571
2022-03-21,2.936,2.936,2.833,2.936,89279.456175
2022-03-22,2.936,2.936,2.884,2.884,230804.405559
2022-03-23,2.936,2.936,2.884,2.884,265497.825411
2022-03-24,2.884,2.987,2.833,2.936,343500.111045
2022-03-25,2.936,2.987,2.884,2.936,189201.992616
2022-03-28,2.936,2.936,2.833,2.884,150000.486363
2022-03-29,2.884,2.987,2.833,2.987,366071.179383
2022-03-30,2.987,3.09,2.936,3.09,394011.42417
2022-03-31,3.039,3.09,2.884,2.987,265240.462032
2022-04-01,2.987,3.039,2.936,2.936,109341.254295
2022-04-04,2.987,3.039,2.936,2.936,265636.279818
2022-04-05,2.936,2.987,2.936,2.936,113332.704849
2022-04-06,2.936,2.987,2.833,2.884,378137.349135
2022-04-07,2.884,2.936,2.781,2.781,443336.193027
2022-04-08,2.833,2.936,2.781,2.936,399483.873243
2022-04-11,2.884,2.936,2.833,2.936,160022.749068
2022-04-12,2.833,2.884,2.781,2.781,134162.956746
2022-04-13,2.833,2.987,2.833,2.936,369132.630867
2022-04-14,2.987,3.039,2.936,2.987,267017.732982
2022-04-19,2.936,3.142,2.936,3.09,599400.764235
2022-04-20,3.142,3.245,3.142,3.193,530163.833472
2022-04-21,3.142,3.245,3.09,3.193,572222.245959
2022-04-22,3.142,3.193,3.039,3.09,528940.289241
2022-04-26,3.039,3.039,2.884,2.884,321373.405899
2022-04-27,2.884,2.987,2.884,2.987,176325.823674
2022-04-28,2.936,3.039,2.936,3.039,123091.422363
2022-04-29,2.936,3.039,2.884,2.987,135300.682881
2022-05-02,2.936,2.987,2.884,2.884,110847.16188
2022-05-03,2.936,2.987,2.833,2.884,308688.78222
2022-05-04,2.884,2.936,2.833,2.884,199254.073473
2022-05-05,2.884,2.936,2.781,2.833,417337.309935
2022-05-06,2.781,2.884,2.73,2.884,343194.474987
2022-05-09,2.833,2.884,2.781,2.833,353007.101538
2022-05-10,2.781,2.833,2.73,2.833,371038.992597
2022-05-11,2.833,2.833,2.678,2.833,461456.538543
2022-05-12,2.781,2.833,2.678,2.678,251154.021573
2022-05-13,2.678,2.73,2.627,2.73,250184.204361
2022-05-16,2.781,2.884,2.73,2.884,495143.14122
2022-05-17,2.833,2.936,2.833,2.884,281400.445872
2022-05-18,2.936,2.936,2.833,2.833,507372.401718
2022-05-19,2.781,2.833,2.761,2.833,189979.719111
2022-05-20,2.781,2.833,2.781,2.833,52613.856477
2022-05-23,2.833,2.833,2.781,2.833,82526.644746
2022-05-24,2.833,2.833,2.627,2.781,493264.870371
2022-05-25,2.678,2.833,2.678,2.678,143800.310745
2022-05-26,2.73,2.781,2.627,2.627,155526.480837
2022-05-27,2.678,2.73,2.575,2.678,445349.736468
2022-05-30,2.73,2.781,2.678,2.678,293718.888099
2022-05-31,2.73,2.781,2.73,2.781,246473.38989
2022-06-01,2.781,2.781,2.627,2.627,327007.85481
2022-06-02,2.678,2.781,2.627,2.781,559795.894749
2022-06-03,2.781,2.833,2.781,2.781,444321.192042
2022-06-06,2.884,2.987,2.833,2.987,1509918.49008
2022-06-07,3.039,3.09,2.936,3.039,1623608.921844
2022-06-08,3.039,3.296,2.987,3.193,2117248.155477
2022-06-09,3.193,3.245,3.142,3.245,638799.452109
2022-06-10,3.245,3.245,3.142,3.245,528299.562609
2022-06-14,3.09,3.142,2.987,3.039,856389.052701
2022-06-15,3.039,3.09,2.987,2.987,1400127.054417
2022-06-16,2.987,3.039,2.884,2.987,732941.176149
2022-06-17,2.884,3.245,2.833,3.245,1052290.402254
2022-06-20,3.465,3.465,3.465,3.465,0.0
2022-06-21,3.465,3.465,3.465,3.465,0.0
2022-06-22,3.465,3.465,3.465,3.465,0.0
2022-06-23,2.75,2.783,2.64,2.695,4152445.938459
2022-06-24,2.695,2.695,2.53,2.64,1965649.488894
2022-06-27,2.64,2.673,2.585,2.64,893028.379698
2022-06-28,2.64,2.75,2.64,2.75,1356329.55276
2022-06-29,2.75,2.75,2.662,2.75,1083926.552436
2022-06-30,2.695,2.75,2.64,2.695,988555.102353
2022-07-01,2.695,2.695,2.64,2.64,828160.353657
2022-07-04,2.64,2.695,2.585,2.64,1613868.295221
2022-07-05,2.64,2.695,2.607,2.64,1084466.915532
2022-07-06,2.64,2.673,2.585,2.64,1177059.641121
2022-07-07,2.64,2.64,2.53,2.64,1741350.258648
2022-07-08,2.64,2.64,2.53,2.53,729856.54287
2022-07-11,2.585,2.585,2.475,2.475,1166846.378607
2022-07-12,2.475,2.475,2.365,2.42,1465341.534657
2022-07-13,2.365,2.453,2.31,2.42,962777.037222
2022-07-14,2.475,2.475,2.31,2.42,784798.578837
2022-07-15,2.365,2.42,2.365,2.42,187821.357633
2022-07-18,2.42,2.53,2.365,2.475,842355.612189
2022-07-19,2.53,2.585,2.475,2.53,373912.989723
2022-07-20,2.585,2.64,2.475,2.53,728723.81673
2022-07-21,2.53,2.64,2.475,2.53,678728.139453
2022-07-22,2.53,2.585,2.42,2.475,662533.064739
2022-07-25,2.475,2.53,2.365,2.42,606715.029648
2022-07-26,2.42,2.475,2.365,2.42,268880.003847
2022-07-27,2.42,2.475,2.365,2.42,869167.494468
2022-07-28,2.42,2.475,2.365,2.42,699578.300421
2022-07-29,2.475,2.53,2.365,2.475,1095012.904986
2022-08-01,2.475,2.53,2.453,2.475,211090.152546
2022-08-02,2.475,2.585,2.42,2.42,338001.571089
2022-08-03,2.42,2.453,2.31,2.365,463707.899928
2022-08-04,2.365,2.475,2.365,2.475,576195.332895
2022-08-05,2.42,2.475,2.365,2.42,343062.747846
2022-08-08,2.42,2.64,2.365,2.64,863690.681763
2022-08-09,2.64,2.64,2.475,2.475,410292.226071
2022-08-10,2.53,2.53,2.42,2.475,249737.113899
2022-08-11,2.475,2.53,2.42,2.53,578315.421684
2022-08-12,2.475,2.53,2.475,2.53,98256.538107
2022-08-15,2.53,2.53,2.42,2.475,343629.838188
2022-08-16,2.475,2.475,2.365,2.42,423678.485412
2022-08-17,2.42,2.475,2.42,2.42,132934.41252
2022-08-18,2.42,2.475,2.365,2.475,501556.862079
2022-08-19,2.475,2.53,2.42,2.475,380149.165305
2022-08-22,2.53,2.585,2.475,2.585,1270928.72907
2022-08-23,2.585,2.585,2.475,2.53,670620.420288
2022-08-24,2.53,2.585,2.42,2.585,863456.772906
2022-08-25,2.53,2.695,2.53,2.64,1264345.917471
2022-08-26,2.64,2.75,2.585,2.64,2484720.515277
2022-08-29,2.64,2.75,2.585,2.75,1576769.695956
2022-08-30,2.805,2.97,2.75,2.915,2100529.990377
2022-08-31,2.915,2.97,2.86,2.97,1077334.559028
2022-09-01,2.97,2.97,2.805,2.86,748066.161024
2022-09-02,2.805,2.915,2.805,2.805,485515.059939
2022-09-05,2.86,2.97,2.827,2.915,1126888.054929
2022-09-06,2.915,2.97,2.86,2.97,1323487.221966
2022-09-07,2.97,2.97,2.805,2.915,1489376.056077
2022-09-08,2.86,2.86,2.772,2.805,629726.824818
2022-09-09,2.86,2.915,2.805,2.805,1108907.527455
2022-09-12,2.915,2.948,2.86,2.915,1249560.295893
2022-09-13,2.915,2.97,2.86,2.86,2447755.824969
2022-09-14,2.86,2.97,2.805,2.97,771025.138065
2022-09-15,2.915,2.97,2.86,2.86,1428801.571197
2022-09-16,2.86,2.882,2.75,2.75,3311044.779861
2022-09-19,2.805,2.86,2.805,2.86,342392.566698
2022-09-20,2.86,2.97,2.805,2.805,1020977.16084
2022-09-21,2.86,2.86,2.772,2.86,324079.857738
2022-09-23,2.86,2.86,2.75,2.86,459944.08551
2022-09-26,2.805,2.805,2.64,2.75,1434854.565144
2022-09-27,2.695,2.805,2.673,2.75,296478.158067
2022-09-28,2.75,2.805,2.695,2.75,685967.49585
2022-09-29,2.75,2.86,2.728,2.805,349328.832489
2022-09-30,2.805,2.805,2.75,2.805,244866.755133
2022-10-03,2.805,2.86,2.75,2.805,430420.842306
2022-10-04,2.86,2.86,2.805,2.86,537519.098844
2022-10-05,2.86,2.915,2.805,2.86,673942.689693
2022-10-06,2.86,2.915,2.86,2.915,419024.217339
2022-10-07,2.915,2.915,2.805,2.915,568718.431281
2022-10-10,2.915,2.915,2.75,2.805,629144.007219
2022-10-11,2.805,2.86,2.695,2.695,620440.015923
2022-10-12,2.695,2.75,2.585,2.64,1197518.80248
2022-10-13,2.64,2.695,2.585,2.585,401336.325936
2022-10-14,2.64,2.695,2.585,2.695,390235.9734
2022-10-17,2.695,2.695,2.607,2.695,359067.095478
2022-10-18,2.695,2.695,2.607,2.695,895292.195616
2022-10-19,2.695,2.695,2.585,2.64,671804.691831
2022-10-20,2.64,2.64,2.42,2.475,640663.268427
2022-10-21,2.53,2.53,2.365,2.365,768779.503947
2022-10-24,2.475,2.53,2.42,2.53,397994.965641
2022-10-25,2.53,2.585,2.365,2.42,596592.767043
2022-10-26,2.475,2.475,2.365,2.42,608626.936827
2022-10-27,2.365,2.475,2.365,2.42,674464.78008
2022-10-28,2.42,2.42,2.332,2.42,619974.198207
2022-10-31,2.42,2.42,2.255,2.31,1279988.174556
2022-11-01,2.255,2.365,2.2,2.255,1249169.750829
2022-11-02,2.255,2.42,2.2,2.365,1139573.496789
2022-11-03,2.365,2.365,2.255,2.255,512005.306176
2022-11-04,2.31,2.365,2.233,2.31,773369.135721
2022-11-07,2.31,2.31,2.2,2.255,641005.904448
2022-11-08,2.31,2.365,2.255,2.31,842579.066511
2022-11-09,2.31,2.31,2.255,2.31,306760.056876
2022-11-10,2.31,2.31,2.145,2.2,1739436.351471
2022-11-11,2.31,2.365,2.255,2.31,638959.997403
2022-11-14,2.31,2.31,2.2,2.2,421001.669907
2022-11-15,2.2,2.255,2.2,2.2,152282.665899
2022-11-16,2.2,2.255,2.09,2.145,984038.834142
2022-11-17,2.2,2.2,2.035,2.09,690720.582006
2022-11-18,2.145,2.2,2.123,2.2,273938.998788
2022-11-21,2.2,2.255,2.123,2.255,831125.714328
2022-11-22,2.255,2.31,2.178,2.2,548411.724315
2022-11-23,2.255,2.255,2.09,2.2,2225429.320023
2022-11-24,2.2,2.2,2.09,2.145,397364.602635
2022-11-25,2.145,2.178,2.035,2.035,1179097.00272
2022-11-28,2.09,2.09,1.98,2.035,780629.128461
2022-11-29,2.035,2.09,2.002,2.09,531697.831938
2022-11-30,2.035,2.145,1.98,2.145,1228912.498359
2022-12-01,2.09,2.255,2.09,2.255,865101.316716
2022-12-02,2.255,2.31,2.2,2.255,711085.198005
2022-12-05,2.2,2.42,2.2,2.42,659668.158513
2022-12-06,2.365,2.42,2.255,2.365,914706.630747
2022-12-07,2.365,2.42,2.2,2.255,1162673.928234
2022-12-08,2.31,2.31,2.2,2.2,241909.939908
2022-12-09,2.2,2.233,2.145,2.145,550228.904316
2022-12-12,2.2,2.2,1.98,1.98,1091204.999703
2022-12-13,2.035,2.035,1.925,1.98,871705.219203
2022-12-14,1.98,2.035,1.87,1.98,1311489.5976
2022-12-15,1.98,2.035,1.925,1.98,430792.478298
2022-12-16,1.925,1.925,1.87,1.87,916541.447094
2022-12-19,1.925,1.98,1.925,1.925,524218.475781
2022-12-20,1.98,1.98,1.925,1.925,309510.145035
2022-12-21,1.925,1.98,1.925,1.925,286238.531943
2022-12-22,1.925,2.035,1.925,2.035,426742.845984
2022-12-23,1.98,1.98,1.925,1.98,114664.521699
2022-12-28,1.925,2.002,1.925,1.98,105079.804011
2022-12-29,1.98,1.98,1.892,1.98,577813.694913
2022-12-30,1.98,2.09,1.98,2.035,523750.567158
2023-01-03,2.035,2.068,1.98,1.98,239343.306111
2023-01-04,2.035,2.145,2.035,2.09,386383.613616
2023-01-05,2.09,2.145,2.09,2.09,187552.357902
2023-01-06,2.09,2.145,2.09,2.145,219079.508193
2023-01-09,2.2,2.2,2.145,2.145,559716.349374
2023-01-10,2.145,2.178,2.09,2.09,255134.926683
2023-01-11,2.09,2.178,2.09,2.145,301993.33437
2023-01-12,2.2,2.2,2.123,2.145,613839.477069
2023-01-13,2.2,2.2,2.09,2.09,600764.126508
2023-01-16,2.145,2.2,2.145,2.2,132066.777024
2023-01-17,2.2,2.2,2.145,2.145,124287.784803
2023-01-18,2.2,2.2,2.145,2.145,408946.409235
2023-01-19,2.2,2.2,2.09,2.09,245860.299594
2023-01-20,2.145,2.2,2.035,2.145,1158072.569199
2023-01-23,2.09,2.145,2.09,2.145,92902.270734
2023-01-24,2.09,2.145,2.035,2.09,684112.315887
2023-01-25,2.035,2.145,2.035,2.09,480093.519906
2023-01-27,2.09,2.09,1.98,2.035,678019.776525
2023-01-30,2.09,2.09,2.002,2.035,275547.997179
2023-01-31,1.98,2.035,1.98,1.98,232237.495035
2023-02-01,2.035,2.035,1.87,1.925,712826.014446
2023-02-02,1.925,2.035,1.925,1.98,882944.935236
2023-02-03,2.035,2.035,1.925,1.925,269369.548812
2023-02-06,1.925,1.98,1.892,1.925,199700.800299
2023-02-07,1.98,1.98,1.892,1.925,636634.999728
2023-02-08,1.98,1.98,1.925,1.98,195119.168517
2023-02-09,1.925,1.958,1.925,1.925,229602.952215
2023-02-10,1.925,1.925,1.87,1.87,268652.367711
2023-02-13,1.903,1.958,1.87,1.87,595568.131704
2023-02-14,1.925,1.958,1.815,1.87,648921.078351
2023-02-15,1.87,1.925,1.848,1.87,189996.719094
2023-02-16,1.87,1.903,1.815,1.815,163676.563596
2023-02-17,1.815,1.848,1.76,1.76,384995.97864
2023-02-20,1.76,1.815,1.76,1.815,143716.583556
2023-02-21,1.76,1.815,1.76,1.76,100072.899927
2023-02-22,1.76,1.815,1.705,1.76,581127.691599
2023-02-23,1.76,1.76,1.705,1.76,234214.129422
2023-02-24,1.76,1.76,1.705,1.76,169828.92108
2023-02-27,1.76,1.87,1.705,1.87,415588.311684
2023-02-28,1.87,1.87,1.705,1.815,1121008.333536
2023-03-01,1.815,1.815,1.595,1.65,969021.576432
2023-03-02,1.65,1.705,1.595,1.65,702376.661259
2023-03-03,1.705,1.705,1.595,1.595,192749.716341
2023-03-06,1.65,1.705,1.595,1.65,586589.504319
2023-03-07,1.65,1.705,1.562,1.65,744695.073486
2023-03-08,1.65,1.87,1.617,1.87,1431906.295365
2023-03-09,1.815,1.87,1.76,1.815,1578614.239566
2023-03-10,1.87,1.87,1.705,1.815,632676.276414
2023-03-13,1.815,1.87,1.76,1.815,845824.790538
2023-03-14,1.76,1.815,1.76,1.815,919263.444372
2023-03-15,1.815,1.815,1.705,1.705,721505.823948
2023-03-16,1.705,1.76,1.65,1.65,664647.062625
2023-03-17,1.65,1.705,1.595,1.65,932829.521715
2023-03-20,1.65,1.65,1.54,1.595,508426.127937
2023-03-21,1.595,1.65,1.54,1.595,1235092.673997
2023-03-22,1.595,1.65,1.54,1.65,404960.50413
2023-03-23,1.595,1.672,1.595,1.65,355092.553998
2023-03-24,1.595,1.65,1.595,1.65,144498.673683
2023-03-27,1.65,1.65,1.562,1.65,364940.54415
2023-03-28,1.595,1.65,1.595,1.595,425435.9382
2023-03-29,1.595,1.617,1.595,1.595,67700.568663
2023-03-30,1.595,1.65,1.54,1.65,607994.028369
2023-03-31,1.65,1.76,1.595,1.76,516153.302028
2023-04-03,1.76,1.76,1.672,1.76,350187.740721
2023-04-04,1.76,1.76,1.672,1.705,369133.994502
2023-04-05,1.705,1.76,1.705,1.76,521137.115226
2023-04-06,1.76,1.815,1.705,1.76,423791.030754
2023-04-11,1.76,1.793,1.738,1.76,192439.989378
2023-04-12,1.76,1.793,1.705,1.705,378609.985026
2023-04-13,1.705,1.815,1.705,1.815,580934.509974
2023-04-14,1.815,1.925,1.76,1.925,742231.07595
2023-04-17,1.925,1.925,1.815,1.925,252070.020657
2023-04-18,1.925,1.925,1.815,1.87,647854.715781
2023-04-19,1.925,1.98,1.87,1.925,298915.064721
2023-04-20,1.87,1.925,1.815,1.815,395110.786707
2023-04-21,1.815,1.87,1.815,1.87,262371.192174
2023-04-24,1.87,1.87,1.76,1.76,299091.51909
2023-04-26,1.815,1.848,1.76,1.815,378559.894167
2023-04-27,1.87,1.87,1.76,1.815,223181.595
2023-04-28,1.87,1.87,1.793,1.87,149633.577639
2023-05-01,1.87,1.87,1.815,1.815,311859.051777
2023-05-02,1.815,1.87,1.705,1.76,700521.390387
2023-05-03,1.76,1.76,1.65,1.705,536021.009433
2023-05-04,1.705,1.76,1.65,1.65,325872.583218
2023-05-05,1.705,1.705,1.65,1.65,367279.269084
2023-05-08,1.705,1.815,1.705,1.76,725088.547638
2023-05-09,1.76,1.793,1.705,1.76,418388.308884
2023-05-10,1.705,1.76,1.65,1.65,422492.577507
2023-05-11,1.65,1.76,1.65,1.705,314244.049392
2023-05-12,1.705,1.76,1.705,1.76,306353.420919
2023-05-15,1.76,1.793,1.705,1.705,523123.204149
2023-05-16,1.76,1.87,1.705,1.705,1184672.815326
2023-05-17,1.76,1.76,1.65,1.76,943561.601892
2023-05-18,1.76,1.76,1.65,1.65,197360.984457
2023-05-19,1.705,1.738,1.595,1.705,1271987.273466
2023-05-22,1.705,1.705,1.595,1.65,591713.862831
2023-05-23,1.65,1.65,1.562,1.595,676492.414416
2023-05-24,1.65,1.65,1.54,1.595,798207.019974
2023-05-25,1.595,1.595,1.518,1.595,796600.11249
2023-05-26,1.595,1.595,1.518,1.54,416402.765415
2023-05-29,1.54,1.595,1.54,1.54,158837.841162
2023-05-30,1.54,1.54,1.485,1.485,285220.442052
2023-05-31,1.485,1.595,1.485,1.54,1055309.399235
2023-06-01,1.54,1.562,1.485,1.54,768188.413629
2023-06-02,1.54,1.595,1.518,1.595,301525.15302
2023-06-05,1.595,1.65,1.54,1.595,589813.773822
2023-06-06,1.54,1.595,1.485,1.54,1079258.102559
2023-06-07,1.595,1.595,1.43,1.485,1133623.320921
2023-06-08,1.485,1.595,1.485,1.595,613645.295445
2023-06-09,1.54,1.562,1.485,1.54,502537.224735
2023-06-13,1.54,1.54,1.43,1.54,983264.289462
2023-06-14,1.485,1.54,1.43,1.485,883142.207766
2023-06-15,1.485,1.54,1.485,1.54,356549.097996
2023-06-16,1.54,1.595,1.485,1.54,1499667.500331
2023-06-19,1.54,1.54,1.485,1.54,222791.231754
2023-06-20,1.485,1.705,1.485,1.65,878750.303067
2023-06-21,1.65,1.76,1.65,1.705,716519.192571
2023-06-22,1.705,1.815,1.705,1.815,877388.304429
2023-06-23,1.815,1.815,1.705,1.76,380127.347145
2023-06-26,1.76,1.815,1.705,1.76,379066.984569
2023-06-27,1.76,1.76,1.595,1.705,807096.556539
2023-06-28,1.705,1.705,1.595,1.595,1044056.319579
2023-06-29,1.595,1.65,1.54,1.595,783612.85275
2023-06-30,1.595,1.65,1.54,1.65,409558.954077
2023-07-03,1.65,1.65,1.595,1.595,54996.490458
2023-07-04,1.65,1.65,1.54,1.54,316061.229393
2023-07-05,1.595,1.65,1.54,1.595,331910.395362
2023-07-06,1.54,1.595,1.485,1.595,521325.478674
2023-07-07,1.595,1.595,1.518,1.595,654619.799925
2023-07-10,1.595,1.595,1.518,1.54,531067.923477
2023-07-11,1.595,1.672,1.562,1.595,694143.669492
2023-07-12,1.595,1.65,1.518,1.595,791562.299346
2023-07-13,1.595,1.595,1.518,1.54,608635.482273
2023-07-14,1.54,1.595,1.485,1.54,425541.665367
2023-07-17,1.54,1.595,1.485,1.485,469518.894117
2023-07-18,1.54,1.595,1.54,1.54,572668.427331
2023-07-19,1.54,1.595,1.54,1.54,479924.338257
2023-07-20,1.54,1.562,1.485,1.54,377417.986218
2023-07-21,1.54,1.595,1.54,1.595,355834.916892
2023-07-24,1.595,1.595,1.518,1.595,370362.993273
2023-07-25,1.54,1.562,1.54,1.54,360832.093713
2023-07-26,1.54,1.595,1.518,1.595,601660.034703
2023-07-27,1.595,1.595,1.518,1.595,893492.561052
2023-07-28,1.54,1.595,1.54,1.595,1017989.345646
2023-07-31,1.595,1.595,1.54,1.595,496168.322013
2023-08-01,1.595,1.65,1.54,1.54,415759.220604
2023-08-02,1.54,1.562,1.485,1.485,219230.144406
2023-08-03,1.54,1.54,1.43,1.485,786245.941026
2023-08-04,1.43,1.54,1.375,1.54,1854884.236023
2023-08-07,1.54,1.54,1.43,1.485,1377020.713887
2023-08-08,1.43,1.54,1.43,1.485,994994.823186
2023-08-09,1.485,1.518,1.485,1.485,142026.494337
2023-08-10,1.485,1.518,1.485,1.485,92610.998298
2023-08-11,1.485,1.54,1.485,1.485,474255.343926
2023-08-14,1.485,1.54,1.485,1.54,84839.733342
2023-08-15,1.485,1.518,1.43,1.43,302330.061306
2023-08-16,1.43,1.485,1.43,1.485,535177.828458
2023-08-17,1.43,1.485,1.43,1.43,221653.051074
2023-08-18,1.485,1.485,1.375,1.43,895774.831497
2023-08-21,1.375,1.43,1.375,1.375,156505.388949
2023-08-22,1.43,1.43,1.32,1.32,369956.630043
2023-08-23,1.375,1.375,1.243,1.32,2140052.859945
2023-08-24,1.32,1.375,1.265,1.265,463134.173229
2023-08-25,1.32,1.32,1.265,1.32,446082.372099
2023-08-28,1.32,1.342,1.265,1.32,472446.80028
2023-08-29,1.32,1.375,1.265,1.32,432175.476915
2023-08-30,1.32,1.32,1.21,1.265,1140960.222675
2023-08-31,1.287,1.375,1.265,1.32,1118341.154385
2023-09-01,1.265,1.375,1.265,1.265,579204.784431
2023-09-04,1.32,1.43,1.32,1.43,333483.030153
2023-09-05,1.375,1.43,1.32,1.32,313707.86811
2023-09-06,1.375,1.375,1.342,1.375,191707.899201
2023-09-07,1.375,1.375,1.32,1.375,140204.223432
2023-09-08,1.375,1.375,1.287,1.32,256610.379753
2023-09-11,1.265,1.342,1.265,1.32,90954.272682
2023-09-12,1.265,1.32,1.265,1.265,83916.27972
2023-09-13,1.265,1.375,1.265,1.265,591715.408284
2023-09-14,1.32,1.32,1.265,1.32,56935.124883
2023-09-15,1.265,1.32,1.265,1.265,78210.194517
2023-09-18,1.32,1.375,1.32,1.375,210743.607438
2023-09-19,1.32,1.375,1.32,1.375,58232.032677
2023-09-20,1.32,1.342,1.287,1.32,506341.039113
2023-09-21,1.32,1.342,1.287,1.32,101552.989356
2023-09-22,1.32,1.32,1.265,1.32,187697.539575
2023-09-25,1.32,1.375,1.265,1.32,405965.594034
2023-09-26,1.375,1.375,1.265,1.265,567448.614369
2023-09-27,1.32,1.32,1.265,1.265,338026.752882
2023-09-28,1.32,1.375,1.265,1.375,373695.717213
2023-09-29,1.375,1.375,1.287,1.32,342413.566677
2023-10-02,1.32,1.32,1.265,1.265,139655.769435
2023-10-03,1.32,1.32,1.265,1.265,20687.433858
2023-10-04,1.265,1.32,1.265,1.32,237710.216835
2023-10-05,1.32,1.342,1.265,1.265,195899.713191
2023-10-06,1.265,1.32,1.265,1.265,55908.489546
2023-10-09,1.32,1.32,1.265,1.32,96886.630386
2023-10-10,1.265,1.32,1.265,1.32,57675.578688
2023-10-11,1.32,1.32,1.265,1.265,172612.281933
2023-10-12,1.265,1.287,1.21,1.21,487830.693987
2023-10-13,1.265,1.265,1.21,1.265,87425.548938
2023-10-16,1.21,1.265,1.21,1.265,58139.03277
2023-10-17,1.265,1.265,1.21,1.265,83177.916822
2023-10-18,1.265,1.265,1.177,1.21,1241428.667661
2023-10-19,1.21,1.265,1.21,1.265,271011.274443
2023-10-20,1.21,1.21,1.155,1.21,196429.80357
2023-10-23,1.177,1.21,1.155,1.21,112225.887774
2023-10-24,1.155,1.177,1.089,1.089,667701.605025
2023-10-25,1.1,1.155,1.078,1.1,513312.668505
2023-10-26,1.1,1.1,1.045,1.1,336225.209229
2023-10-27,1.1,1.155,1.089,1.1,493789.142574
2023-10-30,1.155,1.155,1.067,1.1,810231.91704
2023-10-31,1.1,1.1,1.056,1.056,384426.797391
2023-11-01,1.056,1.078,1.023,1.023,556235.443764
2023-11-02,1.023,1.034,1.001,1.023,419093.489997
2023-11-03,1.023,1.155,1.012,1.1,738139.443678
2023-11-06,1.155,1.155,1.089,1.1,191084.35437
2023-11-07,1.1,1.122,1.078,1.078,168812.740278
2023-11-08,1.089,1.21,1.089,1.21,310629.416643
2023-11-09,1.21,1.21,1.012,1.045,1358132.732775
2023-11-10,1.045,1.155,1.045,1.155,1347981.742926
2023-11-13,1.155,1.155,1.1,1.1,240088.214457
2023-11-14,1.1,1.177,1.1,1.155,601591.580226
2023-11-15,1.155,1.21,1.1,1.1,359743.912983
2023-11-16,1.1,1.155,1.1,1.155,129687.779403
2023-11-17,1.155,1.155,1.1,1.155,42208.775973
2023-11-20,1.122,1.21,1.122,1.21,256426.652664
2023-11-21,1.155,1.21,1.1,1.155,170878.101849
2023-11-22,1.155,1.177,1.1,1.1,177365.368089
2023-11-23,1.122,1.177,1.1,1.155,321231.315132
2023-11-24,1.155,1.21,1.155,1.21,64900.935099
2023-11-27,1.21,1.21,1.155,1.155,190991.536281
2023-11-28,1.21,1.21,1.1,1.155,405676.412505
2023-11-29,1.155,1.21,1.122,1.155,335532.573558
2023-11-30,1.155,1.155,1.1,1.155,217977.96384
2023-12-01,1.1,1.155,1.1,1.1,59199.668073
2023-12-04,1.155,1.155,1.122,1.155,69746.657526
2023-12-05,1.155,1.155,1.1,1.155,397875.329397
2023-12-06,1.122,1.21,1.1,1.21,394609.514481
2023-12-07,1.155,1.21,1.1,1.21,439593.742224
2023-12-08,1.21,1.21,1.155,1.155,17090.528364
2023-12-11,1.155,1.177,1.1,1.1,104672.440782
2023-12-12,1.155,1.21,1.1,1.1,912122.815149
2023-12-13,1.1,1.155,1.1,1.155,67813.659459
2023-12-14,1.155,1.177,1.122,1.155,258772.923045
2023-12-15,1.21,1.21,1.155,1.21,468870.985674
2023-12-18,1.155,1.21,1.155,1.21,136674.954234
2023-12-19,1.155,1.265,1.155,1.265,514265.758461
2023-12-20,1.21,1.32,1.21,1.265,356217.734691
2023-12-21,1.21,1.265,1.21,1.265,146164.853835
2023-12-22,1.265,1.265,1.243,1.265,140539.404915
2023-12-27,1.265,1.32,1.21,1.32,161294.475069
2023-12-28,1.32,1.375,1.265,1.375,234879.401484
2023-12-29,1.375,1.43,1.32,1.43,374391.625608
2024-01-02,1.43,1.485,1.43,1.43,217966.054761
2024-01-03,1.43,1.595,1.375,1.595,1031718.05919
2024-01-04,1.595,1.65,1.485,1.595,925412.256405
2024-01-05,1.595,1.76,1.595,1.76,2247093.389268
2024-01-08,1.815,1.815,1.65,1.76,1002908.633454
2024-01-09,1.76,1.76,1.65,1.76,265709.916108
2024-01-10,1.76,1.76,1.705,1.76,311415.779493
2024-01-11,1.705,1.76,1.705,1.705,292470.434802
2024-01-12,1.705,1.815,1.705,1.815,505841.585067
2024-01-15,1.815,1.815,1.705,1.705,179850.183786
2024-01-16,1.705,1.705,1.54,1.595,1011861.351774
2024-01-17,1.54,1.65,1.485,1.485,450351.276921
2024-01-18,1.54,1.562,1.485,1.485,296389.70361
2024-01-19,1.54,1.595,1.485,1.595,350694.376578
2024-01-22,1.485,1.485,1.155,1.21,3701537.571186
2024-01-23,1.32,1.375,1.32,1.375,1065747.934251
2024-01-24,1.375,1.375,1.21,1.265,660655.884798
2024-01-25,1.265,1.342,1.265,1.32,871426.946754
2024-01-29,1.375,1.485,1.32,1.485,452840.819886
2024-01-30,1.485,1.485,1.43,1.43,258763.468509
2024-01-31,1.43,1.485,1.43,1.43,119169.971739
2024-02-01,1.485,1.485,1.375,1.375,213619.331835
2024-02-02,1.375,1.43,1.375,1.43,171516.101211
2024-02-05,1.43,1.43,1.375,1.43,68451.840639
2024-02-06,1.408,1.43,1.32,1.32,206581.702509
2024-02-07,1.375,1.43,1.32,1.43,671313.419595
2024-02-08,1.43,1.43,1.375,1.43,370123.084422
2024-02-09,1.43,1.43,1.375,1.43,30305.42424
2024-02-12,1.375,1.485,1.375,1.43,261296.011431
2024-02-13,1.43,1.485,1.375,1.485,162184.837815
2024-02-14,1.463,1.54,1.375,1.485,719426.007846
2024-02-15,1.54,1.54,1.485,1.54,123215.149512
2024-02-16,1.54,1.54,1.485,1.54,282070.536111
2024-02-19,1.485,1.595,1.485,1.595,246508.935309
2024-02-20,1.595,1.595,1.54,1.595,115701.247935
2024-02-21,1.54,1.65,1.54,1.595,397993.783824
2024-02-22,1.595,1.672,1.562,1.595,421467.033078
2024-02-23,1.65,1.76,1.65,1.65,658831.432077
2024-02-26,1.705,1.705,1.595,1.65,426517.573482
2024-02-27,1.65,1.672,1.595,1.595,212910.968907
2024-02-28,1.65,1.705,1.595,1.595,645199.627527
2024-02-29,1.595,1.705,1.595,1.595,2513858.213412
2024-03-01,1.54,1.705,1.54,1.705,312567.86925
2024-03-04,1.705,1.705,1.65,1.705,92909.270727
2024-03-05,1.705,1.738,1.65,1.705,171886.646295
2024-03-06,1.705,1.705,1.65,1.65,52371.311265
2024-03-07,1.65,1.705,1.65,1.65,140313.041505
2024-03-08,1.65,1.815,1.65,1.815,609019.845525
2024-03-11,1.815,1.925,1.76,1.925,864146.226762
2024-03-12,1.925,2.09,1.848,2.09,1223796.95802
2024-03-13,2.145,2.2,2.035,2.2,1682743.408164
2024-03-14,2.145,2.2,2.09,2.145,860137.230771
2024-03-15,2.145,2.2,2.123,2.2,2031311.60505
2024-03-18,2.2,2.255,2.145,2.255,652039.438869
2024-03-19,2.255,2.31,2.145,2.31,897504.829767
2024-03-20,2.31,2.31,2.178,2.31,1017105.619257
2024-03-21,2.255,2.31,2.178,2.2,739299.078882
2024-03-22,2.255,2.255,2.09,2.145,380415.437766
2024-03-25,2.145,2.2,2.09,2.09,296633.703366
2024-03-26,2.09,2.2,2.09,2.2,252830.383533
2024-03-27,2.255,2.475,2.2,2.42,1313148.777759
2024-03-28,2.365,2.53,2.365,2.42,899968.19094
2024-04-02,2.42,2.42,2.277,2.365,483922.879713
2024-04-03,2.365,2.475,2.332,2.365,640948.904505
2024-04-04,2.42,2.475,2.365,2.42,823560.449166
2024-04-05,2.365,2.563,2.365,2.53,685245.405663
2024-04-08,2.53,2.53,2.365,2.475,531734.650083
2024-04-09,2.475,2.53,2.365,2.53,435205.01934
2024-04-10,2.53,2.53,2.42,2.475,308063.601027
2024-04-11,2.42,2.475,2.365,2.475,365993.543097
2024-04-12,2.475,2.475,2.365,2.365,175764.006054
2024-04-15,2.365,2.42,2.31,2.42,287542.985184
2024-04-16,2.365,2.365,2.255,2.365,418969.126485
2024-04-17,2.31,2.365,2.31,2.31,196901.894007
2024-04-18,2.31,2.365,2.31,2.31,160639.748451
2024-04-19,2.31,2.42,2.31,2.365,279604.902213
2024-04-22,2.42,2.42,2.31,2.365,246295.753704
2024-04-23,2.365,2.365,2.31,2.365,296612.521569
2024-04-24,2.365,2.365,2.31,2.365,392335.153119
2024-04-26,2.365,2.365,2.255,2.31,511376.579532
2024-04-29,2.255,2.31,2.2,2.255,579770.965683
2024-04-30,2.2,2.255,2.178,2.255,355473.28089
2024-05-01,2.2,2.255,2.2,2.2,124434.784656
2024-05-02,2.2,2.255,2.2,2.255,127318.96359
2024-05-03,2.2,2.31,2.145,2.31,346931.653068
2024-05-06,2.31,2.31,2.255,2.255,45237.863853
2024-05-07,2.2,2.255,2.2,2.2,152891.392563
2024-05-08,2.2,2.255,2.145,2.2,201438.162198
2024-05-09,2.2,2.475,2.2,2.475,726600.818853
2024-05-10,2.475,2.585,2.475,2.585,527028.654789
2024-05-13,2.585,2.585,2.53,2.585,306550.784358
2024-05-14,2.53,2.64,2.53,2.585,357987.187467
2024-05-15,2.64,2.64,2.585,2.585,497564.320617
2024-05-16,2.585,2.585,2.42,2.475,321750.041886
2024-05-17,2.53,2.53,2.31,2.42,989750.82843
2024-05-20,2.365,2.42,2.365,2.365,601615.034748
2024-05-21,2.42,2.42,2.31,2.31,198979.255566
2024-05-22,2.365,2.475,2.365,2.365,353540.737368
2024-05-23,2.365,2.53,2.365,2.475,502728.042726
2024-05-24,2.475,2.53,2.475,2.53,85605.459849
2024-05-27,2.53,2.53,2.475,2.53,90355.727826
2024-05-28,2.585,2.585,2.475,2.475,393565.151889
2024-05-29,2.53,2.585,2.508,2.585,278851.175694
2024-05-30,2.53,2.53,2.42,2.53,679802.411106
2024-05-31,2.53,2.53,2.475,2.53,169484.921424
2024-06-03,2.475,2.585,2.475,2.53,195255.532017
2024-06-04,2.475,2.475,2.31,2.42,498135.410955
2024-06-05,2.42,2.42,2.2,2.2,706350.930012
2024-06-06,2.2,2.255,2.2,2.2,118774.42668
2024-06-07,2.2,2.31,2.145,2.255,803780.196219
2024-06-11,2.255,2.31,2.2,2.2,407869.046676
2024-06-12,2.2,2.255,2.145,2.255,344732.200722
2024-06-13,2.255,2.31,2.2,2.255,179248.00257
2024-06-14,2.255,2.31,2.255,2.31,228865.043862
2024-06-17,2.255,2.277,2.145,2.2,480007.519992
2024-06-18,2.255,2.31,2.233,2.255,96728.175999
2024-06-19,2.255,2.365,2.255,2.255,243543.211002
2024-06-20,2.31,2.42,2.31,2.42,431052.750765
2024-06-21,2.42,2.585,2.387,2.585,1832085.44064
2024-06-24,2.585,2.585,2.42,2.42,303127.424145
2024-06-25,2.475,2.53,2.42,2.53,365490.361782
2024-06-26,2.475,2.53,2.42,2.42,586971.049392
2024-06-27,2.475,2.508,2.42,2.475,428305.844421
2024-06-28,2.475,2.475,2.42,2.475,316365.319998
2024-07-01,2.475,2.53,2.42,2.42,261871.283583
2024-07-02,2.475,2.53,2.42,2.475,501144.589764
2024-07-03,2.53,2.53,2.365,2.42,407508.956127
2024-07-04,2.42,2.42,2.145,2.2,2004491.177325
2024-07-05,2.255,2.42,2.255,2.365,529188.107175
2024-07-08,2.365,2.42,2.255,2.365,861697.683756
2024-07-09,2.365,2.365,2.255,2.31,302966.606124
2024-07-10,2.365,2.387,2.255,2.365,530260.833375
2024-07-11,2.31,2.42,2.31,2.42,975740.478804
2024-07-12,2.475,2.475,2.42,2.475,205282.612899
2024-07-15,2.475,2.53,2.332,2.365,651253.530564
2024-07-16,2.31,2.42,2.255,2.365,390999.881727
2024-07-17,2.332,2.42,2.31,2.42,174840.552432
2024-07-18,2.42,2.475,2.365,2.42,639426.269664
2024-07-19,2.365,2.42,2.365,2.365,153316.664865
2024-07-22,2.42,2.453,2.365,2.42,306483.511698
2024-07-23,2.42,2.42,2.332,2.42,265986.734013
2024-07-24,2.42,2.475,2.365,2.42,231795.313659
2024-07-25,2.475,2.475,2.365,2.365,241038.395325
2024-07-26,2.365,2.453,2.365,2.42,247179.207366
2024-07-29,2.42,2.475,2.365,2.475,193842.806157
2024-07-30,2.475,2.53,2.42,2.53,422151.941484
2024-07-31,2.53,2.53,2.475,2.53,564356.617461
2024-08-01,2.53,2.585,2.508,2.53,373642.535448
2024-08-02,2.53,2.53,2.42,2.475,485937.604971
2024-08-05,2.475,2.475,2.31,2.365,469090.349091
2024-08-06,2.365,2.475,2.365,2.475,395713.24065
2024-08-07,2.42,2.563,2.42,2.475,384782.069763
2024-08-08,2.42,2.453,2.42,2.42,114584.067234
2024-08-09,2.475,2.53,2.42,2.42,387762.066783
2024-08-12,2.475,2.475,2.365,2.42,428706.753111
2024-08-13,2.42,2.42,2.31,2.365,501237.498762
2024-08-14,2.365,2.365,2.31,2.365,318845.590245
2024-08-15,2.365,2.365,2.255,2.255,439919.014626
2024-08-16,2.31,2.365,2.255,2.31,653670.528147
2024-08-19,2.255,2.31,2.2,2.255,760303.057878
2024-08-20,2.255,2.31,2.2,2.2,319568.953158
2024-08-21,2.255,2.277,2.2,2.255,559969.985484
2024-08-22,2.255,2.31,2.255,2.255,136214.954694
2024-08-23,2.31,2.31,2.255,2.255,32328.331308
2024-08-26,2.255,2.365,2.255,2.31,197808.165828
2024-08-27,2.31,2.365,2.255,2.31,315696.502485
2024-08-28,2.31,2.332,2.233,2.255,269305.18524
2024-08-29,2.2,2.31,2.123,2.2,903033.915147
2024-08-30,2.2,2.255,2.145,2.145,513113.577795
2024-09-02,2.145,2.255,2.145,2.255,369636.266727
2024-09-03,2.2,2.255,2.145,2.145,233291.493981
2024-09-04,2.145,2.145,1.98,2.035,959710.676652
2024-09-05,2.035,2.09,1.98,2.035,396896.148558
2024-09-06,2.035,2.09,1.98,2.035,345199.018437
2024-09-09,1.98,2.035,1.925,1.98,244008.755991
2024-09-10,2.035,2.035,1.98,1.98,389611.701297
2024-09-11,1.98,2.068,1.98,1.98,243165.756834
2024-09-12,1.98,2.035,1.98,1.98,305602.239852
2024-09-13,2.035,2.09,1.98,2.035,721819.369089
2024-09-16,2.09,2.09,2.002,2.09,124625.057193
2024-09-17,2.035,2.09,2.035,2.09,84673.824417
2024-09-18,2.035,2.09,2.035,2.09,77223.831867
2024-09-19,2.035,2.09,2.035,2.035,152750.301795
2024-09-20,2.035,2.145,2.035,2.145,394813.877913
2024-09-23,2.035,2.178,2.035,2.145,476691.159672
2024-09-24,2.145,2.145,2.09,2.09,281077.537104
2024-09-25,2.09,2.09,2.035,2.035,282076.717923
2024-09-26,2.068,2.068,1.98,1.98,389322.247041
2024-09-27,1.98,2.002,1.98,1.98,373305.99033
2024-09-30,1.98,2.068,1.98,2.035,379769.074776
2024-10-01,2.002,2.09,2.002,2.09,80621.464833
2024-10-02,2.09,2.09,2.035,2.09,467032.169331
2024-10-03,2.09,2.145,2.068,2.145,263539.372824
2024-10-04,2.145,2.145,2.09,2.145,252799.110837
2024-10-07,2.145,2.145,2.09,2.09,107228.07459
2024-10-08,2.09,2.145,2.09,2.145,246436.571745
2024-10-09,2.145,2.145,2.09,2.145,227528.045199
2024-10-10,2.145,2.255,2.123,2.2,682690.408218
2024-10-11,2.255,2.255,2.2,2.255,229679.77032
2024-10-14,2.255,2.42,2.2,2.365,892688.380038
2024-10-15,2.365,2.42,2.2,2.31,412758.223605
2024-10-16,2.255,2.365,2.2,2.255,723901.367007
2024-10-17,2.255,2.31,2.145,2.145,578869.057494
2024-10-18,2.145,2.178,2.09,2.09,270076.820832
2024-10-21,2.09,2.145,1.98,2.09,705087.385821
2024-10-22,2.035,2.09,2.002,2.035,365865.634134
2024-10-23,2.035,2.09,1.98,1.98,377469.895257
2024-10-24,2.035,2.035,1.98,1.98,146060.672121
2024-10-25,2.035,2.035,1.98,2.035,297435.702564
2024-10-28,2.035,2.035,1.98,1.98,63584.027325
2024-10-29,2.002,2.002,1.925,1.98,210177.153459
2024-10-30,1.98,1.98,1.87,1.87,289630.801278
2024-10-31,1.925,1.925,1.815,1.925,417374.582625
2024-11-01,1.925,1.925,1.815,1.815,235459.219086
2024-11-04,1.87,1.87,1.815,1.87,693560.488257
2024-11-05,1.87,1.87,1.815,1.815,70954.565409
2024-11-06,1.87,1.98,1.848,1.925,778468.039713
2024-11-07,1.925,1.925,1.815,1.815,253520.019207
2024-11-08,1.87,1.925,1.848,1.87,199316.709774
2024-11-11,1.815,1.87,1.815,1.87,137148.681033
2024-11-12,1.815,1.925,1.815,1.87,81291.645981
2024-11-13,1.925,1.947,1.87,1.87,234612.583569
2024-11-14,1.815,1.925,1.815,1.925,117651.336894
2024-11-15,1.87,1.925,1.87,1.87,100205.35434
2024-11-18,1.87,1.925,1.87,1.87,172047.282498
2024-11-19,1.87,1.98,1.87,1.925,228187.862721
2024-11-20,1.925,1.98,1.87,1.925,186583.267962
2024-11-21,1.925,2.035,1.925,2.035,142334.584938
2024-11-22,1.98,2.09,1.947,2.035,306888.329475
2024-11-25,1.98,2.035,1.925,1.98,598219.765416
2024-11-26,1.98,2.035,1.98,1.98,92220.089598
2024-11-27,1.98,2.09,1.98,1.98,332370.57672
2024-11-28,1.98,2.035,1.98,1.98,130536.505827
2024-11-29,2.035,2.035,1.98,1.98,89501.72868
2024-12-02,2.002,2.09,1.98,2.09,153865.391589
2024-12-03,2.09,2.09,2.002,2.09,229710.861198
2024-12-04,2.09,2.09,2.035,2.035,167648.559624
2024-12-05,2.035,2.09,2.002,2.035,322054.496127
2024-12-06,2.035,2.09,2.002,2.035,191170.263375
2024-12-09,2.09,2.09,1.98,2.035,203594.069133
2024-12-10,2.068,2.09,2.035,2.035,89935.819155
2024-12-11,2.035,2.145,2.035,2.09,143656.947252
2024-12-12,2.09,2.145,2.068,2.09,124651.784439
2024-12-13,2.145,2.2,2.09,2.2,389113.338159
2024-12-16,2.2,2.2,2.09,2.09,630008.279082
2024-12-17,2.09,2.2,2.035,2.145,597956.947497
2024-12-18,2.2,2.2,2.035,2.09,918831.990258
2024-12-19,2.09,2.2,2.09,2.2,331135.12341
2024-12-20,2.145,2.178,2.09,2.09,394656.332616
2024-12-23,2.123,2.145,2.068,2.09,431841.113613
2024-12-24,2.09,2.145,2.035,2.09,284073.806835
2024-12-27,2.145,2.2,2.09,2.2,248584.024143
2024-12-30,2.2,2.255,2.145,2.255,207767.883141
2024-12-31,2.2,2.255,2.2,2.255,76133.832957
2025-01-02,2.2,2.255,2.2,2.2,64897.20783
2025-01-03,2.2,2.31,2.2,2.255,262163.465109
2025-01-06,2.365,2.365,2.2,2.255,187972.448391
2025-01-07,2.255,2.31,2.255,2.255,58780.123038
2025-01-08,2.255,2.31,2.2,2.2,156711.934197
2025-01-09,2.255,2.255,2.2,2.255,81133.464321
2025-01-10,2.255,2.255,2.2,2.255,22948.249779
2025-01-13,2.255,2.255,2.145,2.145,258371.377992
2025-01-14,2.2,2.2,2.09,2.145,363475.545615
2025-01-15,2.145,2.2,2.123,2.2,126846.145881
2025-01-16,2.2,2.2,2.145,2.2,4746.177072
2025-01-17,2.145,2.2,2.145,2.2,44147.410398
2025-01-20,2.2,2.31,2.145,2.31,243464.029263
2025-01-21,2.255,2.255,2.2,2.255,163154.3823
2025-01-22,2.233,2.255,2.145,2.2,174951.279594
2025-01-23,2.2,2.2,2.145,2.2,139994.132733
2025-01-24,2.2,2.2,2.09,2.145,206367.611814
2025-01-28,2.145,2.145,2.09,2.145,34101.602262
2025-01-29,2.145,2.2,2.035,2.145,292060.889757
2025-01-30,2.09,2.145,2.09,2.145,270120.63897
2025-01-31,2.145,2.2,2.145,2.2,22285.523169
2025-02-03,2.145,2.2,2.09,2.09,126228.96468
2025-02-04,2.09,2.2,2.09,2.145,354134.827683
2025-02-05,2.145,2.145,2.09,2.145,223841.412522
2025-02-06,2.09,2.2,2.09,2.2,205367.703723
2025-02-07,2.145,2.2,2.123,2.145,152498.93841
2025-02-10,2.145,2.178,2.145,2.145,217125.601056
2025-02-11,2.145,2.2,2.145,2.145,187335.812664
2025-02-12,2.145,2.233,2.145,2.2,700694.75385
2025-02-13,2.145,2.2,2.145,2.145,166723.46964
2025-02-14,2.145,2.2,2.145,2.2,170457.284088
2025-02-17,2.145,2.2,2.145,2.145,248809.205736
2025-02-18,2.145,2.2,2.09,2.145,260780.64831
2025-02-19,2.145,2.145,2.09,2.145,148320.578952
2025-02-20,2.09,2.178,2.09,2.145,204165.704925
2025-02-21,2.145,2.2,2.09,2.145,152040.666141
2025-02-24,2.145,2.2,2.09,2.2,311137.234317
2025-02-25,2.31,2.365,2.2,2.255,928843.707519
2025-02-26,2.2,2.42,2.2,2.365,688236.766308
2025-02-27,2.365,2.365,2.31,2.31,257800.014927
2025-02-28,2.31,2.365,2.31,2.31,426641.755176
2025-03-03,2.31,2.365,2.31,2.365,146124.853875
2025-03-04,2.31,2.365,2.31,2.365,607414.938039
2025-03-05,2.31,2.31,2.255,2.255,408265.409916
2025-03-06,2.255,2.31,2.2,2.2,174822.097905
2025-03-07,2.2,2.255,2.145,2.255,225071.411292
2025-03-10,2.255,2.255,2.2,2.2,50550.949449
2025-03-11,2.255,2.255,2.145,2.145,136580.045238
2025-03-12,2.145,2.145,2.035,2.09,236698.126938
2025-03-13,2.09,2.145,2.035,2.09,376895.07765
2025-03-14,2.145,2.2,2.09,2.2,111293.070525
2025-03-17,2.2,2.255,2.145,2.255,111855.433599
2025-03-18,2.2,2.255,2.145,2.2,162292.746798
2025-03-19,2.145,2.255,2.145,2.255,30132.060777
2025-03-20,2.255,2.31,2.255,2.31,179650.547622
2025-03-21,2.255,2.42,2.255,2.42,918391.081608
2025-03-24,2.42,2.53,2.255,2.475,1046870.862219
2025-03-25,2.475,2.475,2.31,2.42,381919.436262
2025-03-26,2.365,2.42,2.365,2.365,140250.859749
2025-03-27,2.365,2.42,2.365,2.42,125523.056295
2025-03-28,2.365,2.42,2.365,2.365,348099.742809
2025-03-31,2.365,2.42,2.31,2.31,253898.927919
2025-04-01,2.2,2.365,2.145,2.145,482485.699332
2025-04-02,2.145,2.2,2.09,2.09,279761.174784
2025-04-03,2.09,2.145,1.98,1.98,504062.22321
2025-04-04,1.98,2.035,1.87,1.925,738887.079294
2025-04-07,1.87,1.87,1.65,1.815,1031809.968189
2025-04-08,1.76,1.925,1.76,1.87,306551.602539
2025-04-09,1.815,1.87,1.76,1.815,291032.708967
2025-04-10,1.925,1.925,1.76,1.815,1409978.408202
2025-04-11,1.87,1.87,1.815,1.815,178228.458135
2025-04-14,1.87,1.925,1.815,1.87,313239.504942
2025-04-15,1.925,1.98,1.87,1.925,529131.652686
2025-04-16,1.925,2.035,1.925,2.035,153990.118737
2025-04-17,2.035,2.035,1.925,2.035,611083.298007
2025-04-22,1.98,2.035,1.98,1.98,187005.085722
2025-04-23,1.98,2.09,1.98,2.09,164458.562814
2025-04-24,2.035,2.09,1.98,2.035,128277.053541
2025-04-28,1.98,2.035,1.98,2.035,92345.907654
2025-04-29,1.98,2.035,1.98,1.98,120584.42487
2025-04-30,1.98,2.09,1.98,2.035,336984.844833
2025-05-01,2.035,2.09,1.98,2.035,256442.561739
2025-05-02,2.035,2.09,1.98,2.035,441979.012566
2025-05-05,1.98,2.035,1.98,2.035,83709.279927
2025-05-06,1.98,2.035,1.925,2.035,266334.642756
2025-05-07,1.98,2.035,1.98,1.98,62859.573504
2025-05-08,1.98,2.035,1.87,1.98,329099.398173
2025-05-09,1.98,1.98,1.925,1.98,96530.721651
2025-05-12,1.98,2.035,1.925,1.925,215299.511973
2025-05-13,1.98,2.035,1.925,1.98,216238.965579
2025-05-14,1.98,2.035,1.98,2.035,87099.731082
2025-05-15,1.98,2.035,1.925,1.98,129621.052197
2025-05-16,1.98,2.035,1.925,2.035,69174.567189
2025-05-19,1.98,2.035,1.925,1.925,226328.228217
2025-05-20,1.925,1.98,1.87,1.925,395395.331877
2025-05-21,1.925,1.98,1.925,1.925,141694.221942
2025-05-22,1.925,1.98,1.925,1.98,118716.154011
2025-05-23,1.925,2.09,1.925,2.035,203649.432714
2025-05-26,1.98,2.035,1.98,2.035,175534.188102
2025-05-27,1.98,2.09,1.98,2.09,141037.768053
2025-05-28,2.09,2.09,2.035,2.09,158143.387311
2025-05-29,2.09,2.09,2.035,2.09,230035.679055
2025-05-30,2.09,2.255,2.09,2.145,567714.614103
2025-06-02,2.145,2.145,2.035,2.09,256157.107479
2025-06-03,2.09,2.09,1.98,2.09,774806.043375
2025-06-04,2.035,2.09,2.035,2.09,156487.934421
2025-06-05,2.035,2.09,1.98,2.035,140103.223533
2025-06-06,1.98,2.035,1.98,2.035,72815.018094
2025-06-10,2.035,2.09,1.98,2.09,202339.252206
2025-06-11,2.035,2.09,1.98,1.98,274457.816451
2025-06-12,1.98,2.09,1.98,2.09,251976.475296
2025-06-13,2.09,2.2,2.035,2.145,594547.314543
2025-06-16,2.2,2.31,2.145,2.2,317121.50106
2025-06-17,2.145,2.255,2.09,2.2,629379.734256
2025-06-18,2.145,2.2,2.09,2.145,430654.478436
2025-06-19,2.145,2.255,2.145,2.2,583652.416347
2025-06-20,2.145,2.31,2.145,2.2,1458409.905225
2025-06-23,2.2,2.255,2.145,2.2,242307.484965
2025-06-24,2.2,2.31,2.2,2.255,487654.875981
2025-06-25,2.255,2.255,2.145,2.2,388458.520632
2025-06-26,2.2,2.31,2.2,2.2,489323.874312
2025-06-27,2.255,2.31,2.2,2.255,553823.900721
2025-06-30,2.255,2.31,2.2,2.31,401269.689639
2025-07-01,2.31,2.365,2.255,2.31,782723.308185
2025-07-02,2.31,2.365,2.255,2.31,587990.593827
2025-07-03,2.31,2.365,2.255,2.365,163529.927379
2025-07-04,2.31,2.475,2.31,2.42,594113.678613
2025-07-07,2.42,2.475,2.365,2.42,116438.338107
2025-07-08,2.365,2.585,2.365,2.53,724402.821051
2025-07-09,2.475,2.585,2.475,2.53,677990.503827
2025-07-10,2.53,2.64,2.42,2.475,620953.469955
2025-07-11,2.475,2.585,2.42,2.53,237035.581146
2025-07-14,2.53,2.585,2.475,2.53,176095.551177
2025-07-15,2.53,2.585,2.475,2.53,106793.711388
2025-07-16,2.53,2.585,2.475,2.53,645797.808747
2025-07-17,2.585,2.64,2.53,2.53,613389.477519
2025-07-18,2.585,2.75,2.585,2.695,958509.768762
2025-07-21,2.695,2.695,2.64,2.695,97034.44842
2025-07-22,2.64,2.75,2.64,2.695,405715.139739
2025-07-23,2.695,2.695,2.64,2.695,136465.136262
2025-07-24,2.64,2.75,2.585,2.695,677010.777534
2025-07-25,2.695,2.75,2.64,2.695,243398.302056
2025-07-28,2.75,2.915,2.695,2.75,1065500.843589
2025-07-29,2.805,2.805,2.75,2.805,105757.348788
2025-07-30,2.805,2.86,2.75,2.805,319596.680403
2025-07-31,2.75,2.86,2.695,2.805,530173.560735
2025-08-01,2.75,2.86,2.75,2.75,164464.471899
2025-08-04,2.75,2.86,2.75,2.86,203167.705923
2025-08-05,2.86,2.86,2.75,2.75,167337.741753
2025-08-06,2.75,2.86,2.75,2.86,182745.817254
2025-08-07,2.805,2.86,2.75,2.805,356798.915928
2025-08-08,2.75,2.86,2.75,2.86,248903.205642
2025-08-11,2.86,2.97,2.805,2.915,776922.85944
2025-08-12,2.805,2.915,2.805,2.86,130093.051725
2025-08-13,2.805,2.86,2.805,2.86,82815.008094
2025-08-14,2.805,2.86,2.75,2.75,322692.586398
2025-08-15,2.75,2.86,2.695,2.805,896635.376091
2025-08-18,2.805,2.915,2.75,2.915,378180.258183
2025-08-19,2.75,2.915,2.75,2.86,910006.089993
2025-08-20,2.805,2.915,2.64,2.75,3137095.317447
2025-08-21,2.75,2.805,2.695,2.75,947672.415963
2025-08-22,2.75,2.805,2.695,2.75,1021660.614702
2025-08-25,2.75,2.805,2.75,2.75,454430.727387
2025-08-26,2.75,2.97,2.75,2.97,1161905.747184
2025-08-27,2.805,2.915,2.805,2.86,605577.848967
2025-08-28,2.915,2.915,2.805,2.86,286770.167775
2025-08-29,2.805,2.86,2.64,2.75,529627.743099
2025-09-01,2.75,2.75,2.64,2.695,253211.56497
2025-09-02,2.695,2.805,2.64,2.805,377433.713475
2025-09-03,2.86,2.86,2.75,2.805,287352.43992
2025-09-04,2.805,2.86,2.75,2.805,570219.702507
2025-09-05,2.805,2.86,2.805,2.805,316906.864911
2025-09-08,2.805,2.86,2.75,2.86,442657.375524
2025-09-09,2.805,2.915,2.805,2.915,350225.649774
2025-09-10,2.915,3.025,2.86,2.915,498198.865437
2025-09-11,2.915,2.915,2.86,2.86,199150.073577
2025-09-12,2.805,2.915,2.805,2.915,225773.41059
2025-09-15,2.915,2.97,2.86,2.86,121296.333249
2025-09-16,2.805,2.915,2.805,2.86,100387.808703
2025-09-17,2.915,2.97,2.86,2.97,127037.054781
2025-09-18,2.915,2.97,2.805,2.97,608516.846028
2025-09-19,2.86,3.025,2.86,3.025,624656.284434
2025-09-22,2.97,2.97,2.86,2.97,233451.039276
2025-09-23,2.97,2.97,2.97,2.97,0.0
2025-09-24,2.695,2.75,2.585,2.585,1313247.141297
2025-09-25,2.64,2.695,2.53,2.585,715832.102349
2025-09-26,2.585,2.64,2.53,2.585,725218.547508
2025-09-29,2.53,2.585,2.53,2.53,525365.110998
2025-09-30,2.53,2.585,2.475,2.53,1144120.128606
2025-10-01,2.53,2.585,2.475,2.53,987535.830645
2025-10-02,2.585,2.64,2.53,2.64,391464.608535
2025-10-03,2.585,2.64,2.53,2.585,356400.189054
2025-10-06,2.585,2.585,2.53,2.585,271860.455412
2025-10-07,2.585,2.64,2.53,2.585,621419.560398
2025-10-08,2.64,2.64,2.585,2.64,383584.707324
2025-10-09,2.64,2.695,2.53,2.53,1120266.607005
2025-10-10,2.585,2.585,2.53,2.585,259822.558359
2025-10-13,2.53,2.53,2.42,2.475,687337.221753
2025-10-14,2.475,2.53,2.365,2.53,1278406.721592
2025-10-15,2.475,2.53,2.42,2.475,659643.431265
2025-10-16,2.475,2.53,2.42,2.53,206370.70272
2025-10-17,2.53,2.53,2.31,2.475,916588.447047
2025-10-20,2.475,2.475,2.42,2.475,279521.356842
2025-10-21,2.42,2.53,2.42,2.53,964755.853425
2025-10-22,2.475,2.53,2.42,2.53,521523.387567
2025-10-23,2.53,2.585,2.475,2.585,1165109.471253
2025-10-24,2.585,2.64,2.53,2.585,523163.295018
2025-10-27,2.64,2.64,2.53,2.64,232318.313136
2025-10-28,2.53,2.695,2.53,2.585,527320.927224
2025-10-29,2.585,2.695,2.585,2.64,490799.781927
2025-10-30,2.695,2.695,2.585,2.585,177445.549827
2025-10-31,2.64,2.695,2.585,2.64,159785.112942
2025-11-03,2.64,2.75,2.64,2.75,299811.882006
2025-11-04,2.695,2.805,2.695,2.75,158098.02372
2025-11-05,2.75,2.805,2.695,2.75,367795.904931
2025-11-06,2.75,2.805,2.64,2.695,333189.030447
2025-11-07,2.64,2.75,2.64,2.75,331270.305093
2025-11-10,2.695,2.805,2.695,2.695,568063.159209
2025-11-11,2.64,2.89,2.64,2.89,194232.0
2025-11-12,2.89,2.89,2.71,2.79,132521.0
2025-11-13,2.75,2.82,2.72,2.8,406798.0
2025-11-14,2.8,2.82,2.75,2.81,346001.0
2025-11-17,2.75,2.85,2.75,2.85,698271.0
2025-11-18,2.85,2.86,2.79,2.82,271939.0
2025-11-19,2.83,2.86,2.79,2.79,127893.0
2025-11-20,2.79,2.86,2.79,2.81,315210.0
2025-11-21,2.84,2.84,2.63,2.63,341847.0
2025-11-24,2.62,2.74,2.62,2.71,263854.0
2025-11-25,2.76,2.77,2.66,2.77,784134.0
2025-11-26,2.78,2.86,2.77,2.86,380696.0