Date,Open,High,Low,Close,Volume
2007-06-29,8.051706896388696,8.722682545454585,7.78331699372314,8.051706896388696,113023.0
2007-07-02,7.917512002510666,7.917512002510666,7.112340950068137,7.112340950068137,47150.0
2007-07-03,7.2465355355607795,7.2465355355607795,6.709754861103844,6.709754861103844,52943.0
2007-07-04,6.978145169042418,7.246535505144352,6.843950224091941,6.843950224091941,7668.0
2007-07-05,6.843950653211935,7.917512064932639,6.843950653211935,7.917512064932639,25748.0
2007-07-06,7.91751215034571,8.722682771621304,7.514926393506901,8.588487816809044,18788.0
2007-07-09,8.521389672254418,8.655584623587197,7.850414023188527,8.051706896388696,21161.0
2007-07-10,8.051707105157972,8.588487816809044,7.91751215034571,8.588487816809044,30479.0
2007-07-11,8.588487695350626,8.923974631435808,8.52138977269238,8.722682648265101,31922.0
2007-07-12,8.588487942123281,8.722682898893575,8.454292985352987,8.454292985352987,13280.0
2007-07-13,8.185901088876063,8.454291859063392,8.11880317322875,8.320096027768766,10693.0
2007-07-16,8.185901847721473,8.185901847721473,8.051706896388696,8.051706896388696,24836.0
2007-07-17,7.783317111568055,8.051707018297224,7.7162182962827375,7.917512064932639,2991.0
2007-07-18,7.716217833884866,7.716217833884866,7.649120807424403,7.649120807424403,9064.0
2007-07-19,7.649120807424403,7.649120807424403,7.649120807424403,7.649120807424403,1394.0
2007-07-20,7.649120807424403,7.649120807424403,7.514925862101512,7.649120807424403,1617.0
2007-07-23,7.64912092332457,7.917511710438997,7.514925975968347,7.514925975968347,7560.0
2007-07-24,7.649120661789413,7.649120661789413,6.978145055547999,6.978145055547999,10534.0
2007-07-25,6.978145055547999,6.978145055547999,6.978145055547999,6.978145055547999,3130.0
2007-07-26,6.978145169042418,6.978145169042418,6.843950224091941,6.843950224091941,2370.0
2007-07-27,6.84395090437161,6.84395090437161,6.7768538714279964,6.7768538714279964,9064.0
2007-07-30,6.843950252818568,6.843950252818568,6.709754861103844,6.709754861103844,29705.0
2007-07-31,6.709755200746369,7.112340950068137,6.709755200746369,7.112340950068137,3667.0
2007-08-01,6.843950969279744,6.843950969279744,6.441365198191732,6.441365198191732,4183.0
2007-08-02,6.709754861103844,7.112340590047037,6.709754861103844,6.709754861103844,3591.0
2007-08-03,6.709754723811236,6.978145055547999,6.709754723811236,6.978145055547999,5780.0
2007-08-06,6.911048895261766,6.911048895261766,6.441365198191732,6.441365198191732,7321.0
2007-08-07,6.441364496838552,6.843950224091941,6.441364496838552,6.843950224091941,2789.0
2007-08-08,6.709754860691794,6.911048171352012,6.709754860691794,6.911048171352012,1030.0
2007-08-09,6.843950252818568,6.843950252818568,6.709754861103844,6.709754861103844,22662.0
2007-08-10,6.709755125451847,6.709755125451847,6.4413647776494525,6.508463145451801,11854.0
2007-08-13,6.575560248439784,7.112340950068137,6.575560248439784,7.112340950068137,3786.0
2007-08-14,6.709754861103844,6.709754861103844,6.441364523875375,6.709754861103844,4806.0
2007-08-15,6.441364812021087,6.441364812021087,6.374267782463703,6.374267782463703,2510.0
2007-08-16,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,1882.0
2007-08-17,5.3678045658118,5.3678045658118,5.099414225970963,5.099414225970963,6973.0
2007-08-20,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,1812.0
2007-08-21,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,4961.0
2007-08-22,6.0387801273442046,6.0387801273442046,5.636195677923353,5.636195677923353,1025.0
2007-08-23,6.038779487045713,6.307169835203634,6.038779487045713,6.307169835203634,9148.0
2007-08-24,6.575560219782792,6.575560219782792,6.172974472215536,6.172974472215536,2370.0
2007-08-27,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,1394.0
2007-08-28,6.038779487045713,6.307169835203634,6.038779487045713,6.307169835203634,1771.0
2007-08-29,6.172974472215536,6.172974472215536,6.172974472215536,6.172974472215536,320.0
2007-08-30,6.172975092551504,6.172975092551504,5.636195677923353,5.636195677923353,767.0
2007-08-31,5.770389977847368,5.770389977847368,5.770389977847368,5.770389977847368,6630.0
2007-09-03,5.770389977847368,5.770389977847368,5.770389977847368,5.770389977847368,1737.0
2007-09-04,5.770389977847368,5.770389977847368,5.770389977847368,5.770389977847368,1749.0
2007-09-05,5.636194905652635,5.636194905652635,5.099414225970963,5.099414225970963,7629.0
2007-09-06,5.367805301307706,5.636195677923353,5.367805301307706,5.636195677923353,1422.0
2007-09-07,5.904585428469254,6.307169835203634,5.904585428469254,6.307169835203634,4574.0
2007-09-10,6.441365198191732,6.575560603954746,6.441365198191732,6.441365198191732,2266.0
2007-09-11,6.575560056512016,6.709755004901714,6.575560056512016,6.6426579769078575,10382.0
2007-09-12,6.575559781043343,6.978145055547999,6.575559781043343,6.978145055547999,5578.0
2007-09-13,6.978145055547999,6.978145055547999,6.978145055547999,6.978145055547999,104.0
2007-09-14,6.978145055547999,6.978145055547999,6.978145055547999,6.978145055547999,0.0
2007-09-17,6.978145055547999,6.978145055547999,6.978145055547999,6.978145055547999,0.0
2007-09-18,6.307169741594829,6.307169741594829,5.770389945647685,5.904585340835466,13597.0
2007-09-19,5.770389977847368,5.770389977847368,5.703292056778564,5.770389977847368,11156.0
2007-09-20,5.904585373783979,5.904585373783979,5.770389977847368,5.770389977847368,5578.0
2007-09-21,5.904585373783979,6.0387794311176,5.770389977847368,5.770389977847368,8148.0
2007-09-24,6.0387801273442046,6.0387801273442046,5.636195677923353,5.636195677923353,8228.0
2007-09-25,5.636195677923353,5.636195677923353,5.569097302917607,5.636195677923353,4451.0
2007-09-26,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,1453.0
2007-09-27,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,5090.0
2007-09-28,6.0387794311176,6.0387794311176,5.770389977847368,5.770389977847368,2649.0
2007-10-01,5.703291519358566,5.703291519358566,5.569096136067159,5.569096136067159,4453.0
2007-10-02,5.569096854178356,6.03877964075948,5.569096854178356,6.03877964075948,1194.0
2007-10-03,5.569096136067159,5.569096136067159,5.569096136067159,5.569096136067159,2091.0
2007-10-04,5.636195677923353,5.636195677923353,5.636195677923353,5.636195677923353,58.0
2007-10-05,5.9716826097633335,6.03877964075948,5.9716826097633335,6.03877964075948,4288.0
2007-10-08,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,206.0
2007-10-09,6.172974472215536,6.172974472215536,6.172974472215536,6.172974472215536,3779.0
2007-10-10,5.770390200722663,6.10587758801955,5.770390200722663,6.10587758801955,5254.0
2007-10-11,6.0387794311176,6.0387794311176,5.770389977847368,5.770389977847368,2091.0
2007-10-12,5.770389977847368,5.837487006514178,5.770389977847368,5.770389977847368,767.0
2007-10-15,5.770389835037116,5.837486862043354,5.770389835037116,5.837486862043354,7206.0
2007-10-16,5.636194497014294,5.636194497014294,5.569096136067159,5.569096136067159,3486.0
2007-10-17,5.837486456449019,5.837486456449019,5.569096136067159,5.569096136067159,0.0
2007-10-18,5.837486862043354,5.837486862043354,5.837486862043354,5.837486862043354,7555.0
2007-10-19,5.837487679533255,5.837487679533255,5.636195677923353,5.636195677923353,7552.0
2007-10-22,5.636195677923353,5.636195677923353,5.636195677923353,5.636195677923353,697.0
2007-10-23,5.636195677923353,5.636195677923353,5.636195677923353,5.636195677923353,1206.0
2007-10-24,5.837487679533255,5.837487679533255,5.636195677923353,5.636195677923353,0.0
2007-10-25,5.636195223777539,6.03877964075948,5.367804868787891,6.03877964075948,3943.0
2007-10-26,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,540.0
2007-10-29,6.038779397420263,6.038779397420263,5.904585340835466,5.904585340835466,0.0
2007-10-30,5.904585578767186,6.03877964075948,5.904585578767186,6.03877964075948,2056.0
2007-10-31,6.709755305133093,6.709755305133093,6.03877964075948,6.03877964075948,0.0
2007-11-01,6.709754861103844,6.709754861103844,6.709754861103844,6.709754861103844,1394.0
2007-11-02,6.307169835203634,6.307169835203634,6.307169835203634,6.307169835203634,697.0
2007-11-05,6.441364523875375,6.843950252818568,6.441364523875375,6.709754861103844,16681.0
2007-11-06,6.709754861103844,6.709754861103844,6.709754861103844,6.709754861103844,0.0
2007-11-07,6.3071698701382894,6.3071698701382894,6.172974472215536,6.172974472215536,4323.0
2007-11-08,6.172974055739691,6.240072419475606,6.172974055739691,6.240072419475606,2370.0
2007-11-09,6.3071698701382894,6.709755171504543,6.172974472215536,6.172974472215536,18238.0
2007-11-12,6.172974472215536,6.172974472215536,6.172974472215536,6.172974472215536,6868.0
2007-11-13,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,3242.0
2007-11-14,6.10587758801955,6.10587758801955,6.10587758801955,6.10587758801955,3904.0
2007-11-15,6.105877564157651,6.105877564157651,6.03877964075948,6.03877964075948,7179.0
2007-11-16,6.038779664359159,6.10587758801955,5.837487231981026,6.10587758801955,6833.0
2007-11-19,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,70.0
2007-11-20,5.971682633100794,6.10587758801955,5.904585601842432,6.10587758801955,12353.0
2007-11-21,6.105877030606696,6.307169444608601,6.105877030606696,6.240072419475606,15160.0
2007-11-22,6.172974595153797,6.172974595153797,6.03877964075948,6.03877964075948,8019.0
2007-11-23,5.770389977847368,5.770389977847368,5.770389977847368,5.770389977847368,697.0
2007-11-26,6.038779873304748,6.441365198191732,6.038779873304748,6.441365198191732,18777.0
2007-11-27,6.441365198191732,6.441365198191732,6.441365198191732,6.441365198191732,0.0
2007-11-28,6.441365198191732,6.441365198191732,6.441365198191732,6.441365198191732,697.0
2007-11-29,6.441365198191732,6.441365198191732,6.441365198191732,6.441365198191732,0.0
2007-11-30,6.307169835203634,6.307169835203634,6.307169835203634,6.307169835203634,139.0
2007-12-03,6.307169860504315,6.374267782463703,6.307169860504315,6.374267782463703,4051.0
2007-12-04,5.770390178171858,6.307169995749128,5.770390178171858,6.03877964075948,3109.0
2007-12-05,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,6973.0
2007-12-06,6.307170020397681,6.307170020397681,6.10587758801955,6.10587758801955,0.0
2007-12-07,6.105877324146343,6.105877324146343,5.569096635266954,5.703292030587298,8824.0
2007-12-10,5.703292254773686,6.03877964075948,5.703292254773686,6.03877964075948,8607.0
2007-12-11,6.03877964075948,6.03877964075948,6.03877964075948,6.03877964075948,1464.0
2007-12-12,6.105877564157651,6.105877564157651,6.03877964075948,6.03877964075948,5571.0
2007-12-13,6.03877964075948,6.03877964075948,5.703292254773686,6.03877964075948,5996.0
2007-12-14,6.10587758801955,6.10587758801955,6.10587758801955,6.10587758801955,348.0
2007-12-17,6.105877564157651,6.105877564157651,6.03877964075948,6.03877964075948,9870.0
2007-12-18,6.0387794311176,6.0387794311176,5.770389977847368,5.770389977847368,7945.0
2007-12-19,5.90458522765255,5.90458522765255,5.837486862043354,5.837486862043354,0.0
2007-12-20,5.904585373783979,5.904585373783979,5.770389977847368,5.770389977847368,1129.0
2007-12-21,5.837486862043354,5.837486862043354,5.837486862043354,5.837486862043354,697.0
2007-12-24,5.770389951347968,5.770389951347968,5.703292030587298,5.703292030587298,2928.0
2007-12-27,5.904585346668313,5.904585346668313,5.703292030587298,5.703292030587298,0.0
2007-12-28,5.904585346668313,5.904585346668313,5.703292030587298,5.703292030587298,0.0
2007-12-31,5.904585346668313,5.904585346668313,5.703292030587298,5.703292030587298,0.0
2008-01-02,5.904585373783979,5.904585373783979,5.770389977847368,5.770389977847368,0.0
2008-01-03,5.837486973940084,5.904585340835466,5.837486973940084,5.904585340835466,7520.0
2008-01-04,6.307169741594829,6.307169741594829,5.904585340835466,5.904585340835466,0.0
2008-01-07,5.904585340835466,5.904585340835466,5.904585340835466,5.904585340835466,2091.0
2008-01-08,5.904585340835466,5.904585340835466,5.904585340835466,5.904585340835466,4689.0
2008-01-09,5.770390643130653,5.770390643130653,5.636195677923353,5.636195677923353,4881.0
2008-01-10,6.0387801273442046,6.0387801273442046,5.636195677923353,5.636195677923353,0.0
2008-01-11,5.904585578767186,6.03877964075948,5.904585578767186,6.03877964075948,697.0
2008-01-14,6.038779597099612,6.038779597099612,5.501999783403214,5.501999783403214,3759.0
2008-01-15,5.501999908420455,5.636195311094771,5.367804951947158,5.367804951947158,9601.0
2008-01-16,5.099414225970963,5.233609172790888,5.099414225970963,5.099414225970963,1679.0
2008-01-17,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,278.0
2008-01-18,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,2684.0
2008-01-21,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,2249.0
2008-01-22,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,697.0
2008-01-23,4.898121069686463,4.898121069686463,4.629730721278642,4.629730721278642,2317.0
2008-01-24,4.696828495394948,4.898120915722796,4.696828495394948,4.898120915722796,2342.0
2008-01-25,4.898121096286998,4.898121096286998,4.696828668538712,4.696828668538712,2660.0
2008-01-29,5.367804727363677,5.367804727363677,4.831024031526809,4.831024031526809,0.0
2008-01-30,4.831024031526809,4.831024031526809,4.831024031526809,4.831024031526809,906.0
2008-01-31,4.831024233651933,5.367804951947158,4.6968288309776165,5.367804951947158,3172.0
2008-02-01,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,20.0
2008-02-04,5.7032923431304,5.7032923431304,5.367804951947158,5.367804951947158,801.0
2008-02-05,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-02-06,4.965219394514906,4.965219394514906,4.965219394514906,4.965219394514906,9412.0
2008-02-07,4.6968287924553165,4.6968287924553165,4.562633837082656,4.562633837082656,3426.0
2008-02-08,4.562633716706521,4.8310240665719055,4.562633716706521,4.696828668538712,3807.0
2008-02-11,4.965219018404095,4.965219018404095,4.696828668538712,4.696828668538712,11436.0
2008-02-12,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,18478.0
2008-02-13,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,3765.0
2008-02-14,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,3486.0
2008-02-15,4.696829024319198,4.965219394514906,4.696829024319198,4.965219394514906,3591.0
2008-02-18,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,7251.0
2008-02-19,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,3158.0
2008-02-20,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,1749.0
2008-02-21,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,2091.0
2008-02-22,5.09941441643729,5.09941441643729,4.696828668538712,4.696828668538712,3095.0
2008-02-25,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,0.0
2008-02-26,4.6968287924553165,4.6968287924553165,4.562633837082656,4.562633837082656,0.0
2008-02-27,4.6968287924553165,4.6968287924553165,4.562633837082656,4.562633837082656,0.0
2008-02-28,4.6968287924553165,4.6968287924553165,4.562633837082656,4.562633837082656,0.0
2008-02-29,4.6968287924553165,4.6968287924553165,4.562633837082656,4.562633837082656,0.0
2008-03-03,4.6968287924553165,4.6968287924553165,4.562633837082656,4.562633837082656,0.0
2008-03-04,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,188.0
2008-03-05,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,0.0
2008-03-06,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,0.0
2008-03-07,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,0.0
2008-03-10,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,0.0
2008-03-11,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,348.0
2008-03-12,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,0.0
2008-03-13,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,45.0
2008-03-14,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,0.0
2008-03-17,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,0.0
2008-03-18,4.025852791270491,4.025852791270491,3.757462456452132,3.757462456452132,348.0
2008-03-19,4.495535542551885,4.495535542551885,3.757462456452132,3.757462456452132,0.0
2008-03-20,4.495535542551885,4.495535542551885,3.757462456452132,3.757462456452132,0.0
2008-03-25,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,948.0
2008-03-26,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,3120.0
2008-03-27,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,2022.0
2008-03-28,3.4219751120459705,3.4219751120459705,3.4219751120459705,3.4219751120459705,290.0
2008-03-31,3.4890719962419574,3.4890719962419574,3.4890719962419574,3.4890719962419574,5229.0
2008-04-01,3.757462680393445,3.757462680393445,3.5561704750340684,3.5561704750340684,0.0
2008-04-02,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,366.0
2008-04-03,4.562633460907208,4.562633460907208,3.757462456452132,3.757462456452132,0.0
2008-04-04,4.562633460907208,4.562633460907208,3.757462456452132,3.757462456452132,0.0
2008-04-07,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,557.0
2008-04-08,4.562633460907208,4.562633460907208,3.757462456452132,3.757462456452132,0.0
2008-04-09,4.562633460907208,4.562633460907208,3.757462456452132,3.757462456452132,0.0
2008-04-10,4.562633460907208,4.562633460907208,3.757462456452132,3.757462456452132,0.0
2008-04-11,4.562633460907208,4.562633460907208,3.757462456452132,3.757462456452132,0.0
2008-04-14,3.891657521972901,4.025852916662306,3.757462573484488,4.0258529166623065,7670.0
2008-04-15,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-04-16,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-04-17,4.025852791270491,4.025852791270491,3.757462456452132,3.757462456452132,11127.0
2008-04-18,4.428438070397541,4.428438070397541,3.757462456452132,3.757462456452132,0.0
2008-04-21,4.025852791270491,4.025852791270491,3.757462456452132,3.757462456452132,0.0
2008-04-22,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,348.0
2008-04-23,3.891657400760822,3.891657400760822,3.757462456452132,3.757462456452132,1045.0
2008-04-24,3.958755765317124,3.958755765317124,3.757462456452132,3.757462456452132,0.0
2008-04-28,3.690365306490124,3.690365306490124,3.690365306490124,3.690365306490124,3720.0
2008-04-29,3.690365306490124,3.690365306490124,3.690365306490124,3.690365306490124,10.0
2008-04-30,3.4219755815343667,3.4219755815343667,3.354877430551922,3.354877430551922,14643.0
2008-05-01,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,5229.0
2008-05-02,3.354877430551922,3.4890726170142066,3.354877430551922,3.354877430551922,6973.0
2008-05-05,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-05-06,3.2877803950720814,3.354877430551922,3.2877803950720814,3.354877430551922,7136.0
2008-05-07,3.354876833655543,3.4890719962419574,3.354876833655543,3.4890719962419574,3660.0
2008-05-08,4.562634108712489,4.562634108712489,3.354877430551922,3.354877430551922,0.0
2008-05-09,4.562633296933271,4.562633296933271,3.4890719962419574,3.4890719962419574,0.0
2008-05-12,3.4890719962419574,3.4890719962419574,3.4890719962419574,3.4890719962419574,261.0
2008-05-13,3.623267359230055,3.623267359230055,3.623267359230055,3.623267359230055,453.0
2008-05-14,4.629730746421612,4.696828668538712,4.629730746421612,4.696828668538712,1987.0
2008-05-15,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,697.0
2008-05-16,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,2196.0
2008-05-19,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,3486.0
2008-05-20,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-21,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-22,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-23,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-26,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-27,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-28,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-29,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-05-30,4.696828363097405,5.166511110166949,4.696828363097405,5.166511110166949,1150.0
2008-06-02,5.166511110166949,5.166511110166949,5.166511110166949,5.166511110166949,0.0
2008-06-03,5.166511446152382,5.166511446152382,4.696828668538712,4.696828668538712,6215.0
2008-06-04,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,0.0
2008-06-05,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,1698.0
2008-06-06,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,5578.0
2008-06-10,4.025852675056833,4.428437942562516,3.623267184450667,4.428437942562516,1220.0
2008-06-11,4.428437942562516,4.428437942562516,4.428437942562516,4.428437942562516,0.0
2008-06-12,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,3486.0
2008-06-13,4.696828551506355,4.696828551506355,4.025852916662306,4.0258529166623065,5717.0
2008-06-16,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,836.0
2008-06-17,4.6968288309776165,5.367804951947158,4.6968288309776165,5.367804951947158,8193.0
2008-06-18,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,2091.0
2008-06-19,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,2138.0
2008-06-20,5.367804417226857,5.367804417226857,5.166511110166949,5.166511110166949,4813.0
2008-06-23,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,141.0
2008-06-24,5.166511110166949,5.166511110166949,5.166511110166949,5.166511110166949,13.0
2008-06-25,5.166511110166949,5.166511110166949,5.166511110166949,5.166511110166949,0.0
2008-06-26,4.428437942562516,4.428437942562516,4.428437942562516,4.428437942562516,488.0
2008-06-27,4.428438153268377,5.099414225970963,3.891657473586704,5.099414225970963,5628.0
2008-06-30,5.099414225970963,5.099414225970963,5.099414225970963,5.099414225970963,0.0
2008-07-01,5.099414225970963,5.099414225970963,5.099414225970963,5.099414225970963,0.0
2008-07-02,4.965219394514906,4.965219394514906,4.965219394514906,4.965219394514906,976.0
2008-07-03,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,3486.0
2008-07-04,4.092950837107505,4.092950837107505,4.025852916662306,4.0258529166623065,1115.0
2008-07-07,4.696828668538712,4.696828668538712,4.696828668538712,4.696828668538712,116.0
2008-07-08,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,6973.0
2008-07-09,4.965218894684173,4.965218894684173,4.025852916662306,4.0258529166623065,0.0
2008-07-10,4.965218894684173,4.965218894684173,4.025852916662306,4.0258529166623065,0.0
2008-07-11,4.696828551506355,4.696828551506355,4.025852916662306,4.0258529166623065,197.0
2008-07-14,4.16004786515072,4.16004786515072,4.025852916662306,4.0258529166623065,6678.0
2008-07-15,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-07-16,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-07-17,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-07-18,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-07-21,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,180.0
2008-07-22,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,2608.0
2008-07-23,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,389.0
2008-07-24,4.831024031526809,4.831024031526809,4.831024031526809,4.831024031526809,1089.0
2008-07-25,4.831024233651933,5.367804951947158,4.831024233651933,5.367804951947158,40.0
2008-07-28,5.367804951947158,5.367804951947158,5.367804951947158,5.367804951947158,0.0
2008-07-29,4.696828768036052,4.696828768036052,4.495535889822586,4.495535889822586,17014.0
2008-07-30,4.495535889822586,4.495535889822586,4.495535889822586,4.495535889822586,278.0
2008-07-31,4.495535889822586,4.495535889822586,4.495535889822586,4.495535889822586,0.0
2008-08-01,4.831024105534223,4.831024105534223,4.361341324132551,4.361341324132551,0.0
2008-08-04,4.361341324132551,4.361341324132551,4.361341324132551,4.361341324132551,467.0
2008-08-05,4.831024031526809,4.831024031526809,4.831024031526809,4.831024031526809,0.0
2008-08-06,4.3613412991463205,4.3613412991463205,4.294243376872481,4.294243376872481,5229.0
2008-08-07,4.696828679510494,4.696828679510494,4.294243376872481,4.294243376872481,0.0
2008-08-08,4.696828679510494,4.696828679510494,4.294243376872481,4.294243376872481,0.0
2008-08-11,4.696828679510494,4.696828679510494,4.294243376872481,4.294243376872481,0.0
2008-08-12,4.294243259840124,4.294243259840124,4.025852916662306,4.0258529166623065,3486.0
2008-08-13,4.495535843301061,4.495535843301061,4.160048013884383,4.160048013884383,0.0
2008-08-14,4.495535682572744,4.495535682572744,4.025852916662306,4.0258529166623065,0.0
2008-08-15,4.495535682572744,4.495535682572744,4.025852916662306,4.0258529166623065,0.0
2008-08-18,4.294243259840124,4.294243259840124,4.025852916662306,4.0258529166623065,1812.0
2008-08-19,4.495535682572744,4.495535682572744,4.025852916662306,4.0258529166623065,0.0
2008-08-20,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,3486.0
2008-08-21,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,0.0
2008-08-22,4.025852821696538,4.025852821696538,3.8245604037122014,3.8245604037122014,4697.0
2008-08-25,3.8245604037122014,3.8245604037122014,3.8245604037122014,3.8245604037122014,5678.0
2008-08-26,4.025852821696538,4.025852821696538,3.8245604037122014,3.8245604037122014,0.0
2008-08-27,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,2091.0
2008-08-28,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2008-08-29,4.0258531231899815,4.562633837082656,3.824560690130989,4.562633837082656,3780.0
2008-09-01,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,0.0
2008-09-02,4.562633837082656,4.562633837082656,4.562633837082656,4.562633837082656,0.0
2008-09-03,4.495535770175232,4.629730721278642,4.495535770175232,4.629730721278642,3486.0
2008-09-04,4.629730721278642,4.629730721278642,4.629730721278642,4.629730721278642,0.0
2008-09-05,4.629730721278642,4.629730721278642,4.629730721278642,4.629730721278642,0.0
2008-09-08,4.629730721278642,4.629730721278642,4.629730721278642,4.629730721278642,0.0
2008-09-09,3.757462330188806,3.757462330188806,3.690365306490124,3.690365306490124,2091.0
2008-09-10,3.690365501985641,3.690365501985641,3.623267359230055,3.623267359230055,2789.0
2008-09-11,4.361341128928664,4.361341128928664,3.623267359230055,3.623267359230055,0.0
2008-09-12,3.623267359230055,3.623267359230055,3.623267359230055,3.623267359230055,348.0
2008-09-15,3.623267359230055,3.623267359230055,3.623267359230055,3.623267359230055,348.0
2008-09-16,3.623267359230055,3.623267359230055,3.623267359230055,3.623267359230055,0.0
2008-09-17,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,224.0
2008-09-18,4.02585265598835,4.02585265598835,3.690365306490124,3.690365306490124,1045.0
2008-09-19,3.690365306490124,3.690365306490124,3.690365306490124,3.690365306490124,348.0
2008-09-22,4.02585265598835,4.02585265598835,3.690365306490124,3.690365306490124,0.0
2008-09-23,3.4219755815343667,3.4219755815343667,3.354877430551922,3.354877430551922,1394.0
2008-09-24,4.361341065302246,4.361341065302246,3.4219751120459705,3.4219751120459705,0.0
2008-09-25,3.958755784249837,3.958755784249837,3.4219751120459705,3.4219751120459705,0.0
2008-09-26,3.958755784249837,3.958755784249837,3.4219751120459705,3.4219751120459705,0.0
2008-09-29,3.958755784249837,3.958755784249837,3.4219751120459705,3.4219751120459705,0.0
2008-09-30,3.95875603246632,3.95875603246632,3.95875603246632,3.95875603246632,0.0
2008-10-01,3.95875603246632,3.95875603246632,3.95875603246632,3.95875603246632,0.0
2008-10-02,3.95875603246632,3.95875603246632,3.95875603246632,3.95875603246632,0.0
2008-10-03,3.95875603246632,3.95875603246632,3.95875603246632,3.95875603246632,0.0
2008-10-06,3.4890719962419574,3.4890719962419574,3.4890719962419574,3.4890719962419574,1394.0
2008-10-07,3.4890719962419574,3.4890719962419574,3.4890719962419574,3.4890719962419574,348.0
2008-10-08,3.4890726170142066,3.4890726170142066,3.354877430551922,3.354877430551922,5123.0
2008-10-09,2.818097838961676,2.818097838961676,2.818097838961676,2.818097838961676,2789.0
2008-10-10,2.9522928351211912,2.9522928351211912,2.683902475973579,2.683902475973579,6694.0
2008-10-13,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2008-10-14,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,230.0
2008-10-15,3.3548770711770945,3.3548770711770945,2.952292670417733,2.952292670417733,732.0
2008-10-16,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,432.0
2008-10-17,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-20,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-21,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-22,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-23,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-24,3.2206822440896365,3.354877430551922,3.2206822440896365,3.354877430551922,1394.0
2008-10-27,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-28,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-29,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-30,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-10-31,2.952292670417733,2.952292670417733,2.952292670417733,2.952292670417733,976.0
2008-11-03,3.3548770711770945,3.3548770711770945,2.952292670417733,2.952292670417733,0.0
2008-11-04,3.3548770711770945,3.3548770711770945,2.952292670417733,2.952292670417733,0.0
2008-11-05,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,404.0
2008-11-06,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,0.0
2008-11-07,2.9522928351211912,2.9522928351211912,2.683902475973579,2.683902475973579,6066.0
2008-11-10,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2008-11-11,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,3695.0
2008-11-12,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,9064.0
2008-11-13,2.6839023636818387,2.6839023636818387,2.4155120157634045,2.4155120157634045,14643.0
2008-11-14,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,7946.0
2008-11-17,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,1394.0
2008-11-18,2.48260897027404,2.5497071129854816,2.48260897027404,2.5497071129854816,9234.0
2008-11-19,2.4155121332340066,2.482609165725412,2.4155121332340066,2.482609165725412,1015.0
2008-11-20,4.025852987771507,4.025852987771507,2.4155120157634045,2.4155120157634045,0.0
2008-11-21,4.025852987771507,4.025852987771507,2.4155120157634045,2.4155120157634045,0.0
2008-11-24,4.025852987771507,4.025852987771507,2.4155120157634045,2.4155120157634045,0.0
2008-11-25,3.3548771179754224,3.3548771179754224,2.4155120157634045,2.4155120157634045,0.0
2008-11-26,2.6839023636818387,2.6839023636818387,2.4155120157634045,2.4155120157634045,0.0
2008-11-27,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,16735.0
2008-11-28,2.4826090449917624,2.4826090449917624,2.4155120157634045,2.4155120157634045,4532.0
2008-12-01,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,2301.0
2008-12-02,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,3835.0
2008-12-03,4.025852987771507,4.025852987771507,2.4155120157634045,2.4155120157634045,0.0
2008-12-04,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,180.0
2008-12-05,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,195.0
2008-12-08,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,1123.0
2008-12-09,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,10459.0
2008-12-10,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,5640.0
2008-12-11,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2008-12-12,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,937.0
2008-12-15,2.5497071897226213,2.5497071897226213,2.4155120157634045,2.4155120157634045,0.0
2008-12-16,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2008-12-17,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2008-12-18,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2008-12-19,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2008-12-22,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,697.0
2008-12-23,2.5497072141747563,2.5497072141747563,2.1471216884362403,2.1471216884362403,0.0
2008-12-24,2.5497072141747563,2.5497072141747563,2.1471216884362403,2.1471216884362403,0.0
2008-12-29,2.5497072141747563,2.5497072141747563,2.1471216884362403,2.1471216884362403,0.0
2008-12-30,2.147121603224226,2.5497071129854816,2.147121603224226,2.5497071129854816,8280.0
2008-12-31,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-01-02,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-01-05,3.354877017005524,3.354877017005524,2.5497071129854816,2.5497071129854816,0.0
2009-01-06,3.354877017005524,3.354877017005524,2.5497071129854816,2.5497071129854816,0.0
2009-01-07,3.354877017005524,3.354877017005524,2.5497071129854816,2.5497071129854816,0.0
2009-01-08,3.354876833655543,3.354876833655543,2.616803997181468,2.616803997181468,0.0
2009-01-09,3.354876833655543,3.354876833655543,2.616803997181468,2.616803997181468,0.0
2009-01-12,3.354876833655543,3.354876833655543,2.616803997181468,2.616803997181468,0.0
2009-01-13,3.354876833655543,3.354876833655543,2.616803997181468,2.616803997181468,0.0
2009-01-14,3.354876833655543,3.354876833655543,2.616803997181468,2.616803997181468,0.0
2009-01-15,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-16,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-19,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-20,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-21,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-22,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-23,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-27,2.6168041401944566,2.6168041401944566,2.5497071129854816,2.5497071129854816,1743.0
2009-01-28,3.2206816710691286,3.2206816710691286,2.616803997181468,2.616803997181468,0.0
2009-01-29,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-01-30,2.7509993101148758,2.7509993101148758,2.5497071129854816,2.5497071129854816,9762.0
2009-02-02,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,697.0
2009-02-03,3.220681847085106,3.220681847085106,2.5497071129854816,2.5497071129854816,0.0
2009-02-04,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,3486.0
2009-02-05,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,2545.0
2009-02-06,2.5497071897226213,2.5497071897226213,2.4155120157634045,2.4155120157634045,9403.0
2009-02-09,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,1743.0
2009-02-10,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,2091.0
2009-02-11,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2009-02-12,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,697.0
2009-02-13,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,3496.0
2009-02-16,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,4312.0
2009-02-17,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,697.0
2009-02-18,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,3486.0
2009-02-19,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,1614.0
2009-02-20,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,268.0
2009-02-23,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-02-24,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-02-25,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-02-26,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,1394.0
2009-02-27,2.1471217557717552,2.1471217557717552,2.0800236082931605,2.0800236082931605,4183.0
2009-03-02,2.0800236082931605,2.0800236082931605,2.0800236082931605,2.0800236082931605,0.0
2009-03-03,1.6103410708462114,1.6103410708462114,1.341950706454748,1.341950706454748,6973.0
2009-03-04,1.341950706454748,1.341950706454748,1.341950706454748,1.341950706454748,0.0
2009-03-05,1.341950706454748,1.341950706454748,1.341950706454748,1.341950706454748,0.0
2009-03-06,1.6774381771344136,1.6774381771344136,1.6103410337819122,1.6103410337819122,5578.0
2009-03-09,2.012926579034436,2.012926579034436,1.6774381837439194,1.6774381837439194,0.0
2009-03-10,2.012926579034436,2.012926579034436,1.6774381837439194,1.6774381837439194,0.0
2009-03-11,1.6103410337819122,1.6103410337819122,1.6103410337819122,1.6103410337819122,0.0
2009-03-12,1.7445359981209785,1.7445359981209785,1.7445359981209785,1.7445359981209785,1394.0
2009-03-13,2.012926458331153,2.012926458331153,2.012926458331153,2.012926458331153,1394.0
2009-03-16,2.012926458331153,2.012926458331153,2.012926458331153,2.012926458331153,0.0
2009-03-17,2.012926458331153,2.012926458331153,2.012926458331153,2.012926458331153,0.0
2009-03-18,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,504.0
2009-03-19,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,0.0
2009-03-20,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,0.0
2009-03-23,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,0.0
2009-03-24,2.2813169527486425,2.482609165725412,2.2813169527486425,2.482609165725412,6576.0
2009-03-25,2.482609165725412,2.482609165725412,2.482609165725412,2.482609165725412,0.0
2009-03-26,2.482609165725412,2.482609165725412,2.482609165725412,2.482609165725412,0.0
2009-03-27,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,4183.0
2009-03-30,2.3484138027373143,2.3484138027373143,2.3484138027373143,2.3484138027373143,2789.0
2009-03-31,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,697.0
2009-04-01,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-04-02,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,348.0
2009-04-03,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,4173.0
2009-04-06,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-04-07,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-04-08,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,937.0
2009-04-09,3.4890724379138693,3.4890724379138693,2.683902475973579,2.683902475973579,0.0
2009-04-14,3.4890724379138693,3.4890724379138693,2.683902475973579,2.683902475973579,0.0
2009-04-15,3.4890724379138693,3.4890724379138693,2.683902475973579,2.683902475973579,0.0
2009-04-16,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,348.0
2009-04-17,2.6839022829059,2.6839022829059,2.5497071129854816,2.5497071129854816,1603.0
2009-04-20,3.4890721869259425,3.4890721869259425,2.5497071129854816,2.5497071129854816,0.0
2009-04-21,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,6973.0
2009-04-22,3.354877017005524,3.354877017005524,2.5497071129854816,2.5497071129854816,0.0
2009-04-23,3.354877017005524,3.354877017005524,2.5497071129854816,2.5497071129854816,0.0
2009-04-24,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,3486.0
2009-04-27,3.354877017005524,3.354877017005524,2.5497071129854816,2.5497071129854816,0.0
2009-04-28,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,2858.0
2009-04-29,2.5497071897226213,2.5497071897226213,2.4155120157634045,2.4155120157634045,4361.0
2009-04-30,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,3416.0
2009-05-01,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,1565.0
2009-05-04,3.15358481987613,3.15358481987613,2.5497071129854816,2.5497071129854816,0.0
2009-05-05,3.15358481987613,3.15358481987613,2.5497071129854816,2.5497071129854816,0.0
2009-05-06,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,2687.0
2009-05-07,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,1496.0
2009-05-08,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,3486.0
2009-05-11,2.818097452826317,2.818097452826317,2.5497071129854816,2.5497071129854816,0.0
2009-05-12,2.818097452826317,2.818097452826317,2.5497071129854816,2.5497071129854816,0.0
2009-05-13,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,5660.0
2009-05-14,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,9.0
2009-05-15,2.8180976555473856,2.8180976555473856,2.683902475973579,2.683902475973579,3538.0
2009-05-18,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,770.0
2009-05-19,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,0.0
2009-05-20,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,7753.0
2009-05-21,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,1311.0
2009-05-22,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,2077.0
2009-05-25,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,3584.0
2009-05-26,2.8180975376410555,2.8180975376410555,2.4155120157634045,2.4155120157634045,0.0
2009-05-27,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2009-05-28,2.818097838961676,2.818097838961676,2.818097838961676,2.818097838961676,1045.0
2009-05-29,2.9522928351211912,2.9522928351211912,2.683902475973579,2.683902475973579,2022.0
2009-06-01,3.354877258340063,3.354877258340063,2.683902475973579,2.683902475973579,0.0
2009-06-02,3.354877258340063,3.354877258340063,2.683902475973579,2.683902475973579,0.0
2009-06-03,3.354877258340063,3.354877258340063,2.683902475973579,2.683902475973579,0.0
2009-06-04,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,1993.0
2009-06-05,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,697.0
2009-06-09,4.025852916662306,4.025852916662306,4.025852916662306,4.0258529166623065,0.0
2009-06-10,4.696828551506355,4.696828551506355,4.025852916662306,4.0258529166623065,0.0
2009-06-11,4.160048013884383,4.160048013884383,4.160048013884383,4.160048013884383,338.0
2009-06-12,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,1656.0
2009-06-15,3.2206820675638244,3.2206820675638244,3.2206820675638244,3.2206820675638244,1133.0
2009-06-16,3.2206820675638244,3.2206820675638244,3.2206820675638244,3.2206820675638244,4183.0
2009-06-17,3.22068187568793,3.22068187568793,3.0864867045757265,3.0864867045757265,6167.0
2009-06-18,2.885194875364278,2.9522930272695005,2.818097838961676,2.818097838961676,1642.0
2009-06-19,2.818097838961676,2.818097838961676,2.818097838961676,2.818097838961676,0.0
2009-06-22,3.086486851375887,3.086486851375887,3.01938982037974,3.01938982037974,6973.0
2009-06-23,3.01938982037974,3.01938982037974,3.01938982037974,3.01938982037974,101.0
2009-06-24,2.952292670417733,2.952292670417733,2.952292670417733,2.952292670417733,2339.0
2009-06-25,2.9522928351211912,2.9522928351211912,2.683902475973579,2.683902475973579,1495.0
2009-06-26,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,1394.0
2009-06-29,2.8180976555473856,2.8180976555473856,2.5497072963997724,2.683902475973579,9971.0
2009-06-30,2.5497071897226213,2.5497071897226213,2.4155120157634045,2.4155120157634045,10355.0
2009-07-01,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2009-07-02,2.4155120157634045,2.4155120157634045,2.4155120157634045,2.4155120157634045,0.0
2009-07-03,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,2324.0
2009-07-06,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,1394.0
2009-07-07,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,7027.0
2009-07-08,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,0.0
2009-07-09,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,0.0
2009-07-10,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,0.0
2009-07-13,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,18269.0
2009-07-14,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,6973.0
2009-07-15,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,2789.0
2009-07-16,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-07-17,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-07-20,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,1952.0
2009-07-21,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-07-22,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-07-23,2.885194875364278,2.885194875364278,2.818097838961676,2.818097838961676,7112.0
2009-07-24,2.818097838961676,2.818097838961676,2.818097838961676,2.818097838961676,0.0
2009-07-27,2.885194875364278,2.885194875364278,2.818097838961676,2.818097838961676,6938.0
2009-07-28,2.818097838961676,2.818097838961676,2.818097838961676,2.818097838961676,1200.0
2009-07-29,2.683902475973579,2.683902475973579,2.683902475973579,2.683902475973579,697.0
2009-07-30,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,1064.0
2009-07-31,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-08-03,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-08-04,2.281316918541328,2.281316918541328,2.281316918541328,2.281316918541328,1221.0
2009-08-05,2.281316801508971,2.348413829552185,2.012926458331153,2.012926458331153,18827.0
2009-08-06,2.1471216884362403,2.1471216884362403,2.0129265131900675,2.1471216884362403,10677.0
2009-08-07,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,0.0
2009-08-10,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,0.0
2009-08-11,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,94.0
2009-08-12,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,0.0
2009-08-13,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,4183.0
2009-08-14,2.1471216884362403,2.1471216884362403,2.1471216884362403,2.1471216884362403,0.0
2009-08-17,2.147121603224226,2.5497071129854816,2.147121603224226,2.5497071129854816,4402.0
2009-08-18,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-08-19,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,0.0
2009-08-20,2.5497072963997724,2.683902475973579,2.5497072963997724,2.683902475973579,5304.0
2009-08-21,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,1810.0
2009-08-24,2.549707275487665,2.549707275487665,2.281316918541328,2.281316918541328,3926.0
2009-08-25,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,4372.0
2009-08-26,2.5497071897226213,2.5497071897226213,2.4155120157634045,2.4155120157634045,10366.0
2009-08-27,2.5497071129854816,2.5497071129854816,2.5497071129854816,2.5497071129854816,78399.0
2009-08-28,2.6839023660767065,3.153584917601817,2.6839023660767065,3.153584917601817,3866.0
2009-08-31,3.153585208609796,3.354877430551922,3.153585208609796,3.354877430551922,1094.0
2009-09-01,3.220681849203945,3.623267359230055,3.220681849203945,3.623267359230055,2440.0
2009-09-02,3.354877430551922,3.354877430551922,3.354877430551922,3.354877430551922,2091.0
2009-09-03,3.4219755815343667,3.4219755815343667,3.354877430551922,3.354877430551922,2404.0
2009-09-04,3.757462456452132,3.757462456452132,3.757462456452132,3.757462456452132,1743.0
2009-09-07,4.025853060598115,4.160048013884383,4.025853060598115,4.160048013884383,4870.0
2009-09-08,4.160048013884383,4.160048013884383,4.160048013884383,4.160048013884383,0.0
2009-09-09,4.696828719431471,4.696828719431471,4.160048013884383,4.160048013884383,2789.0
2009-09-10,4.160048013884383,4.160048013884383,4.160048013884383,4.160048013884383,0.0
2009-09-11,4.160048013884383,4.160048013884383,4.160048013884383,4.160048013884383,0.0
2009-09-14,4.294243376872481,4.294243376872481,4.294243376872481,4.294243376872481,1743.0
2009-09-15,4.696828389577543,5.233609057427019,4.696828389577543,5.233609057427019,12969.0
2009-09-16,5.233609057427019,5.233609057427019,4.96521872350228,5.233609057427019,2914.0
2009-09-17,5.233609764710615,5.233609764710615,4.965219394514906,4.965219394514906,1561.0
2009-09-18,4.831024031526809,4.831024031526809,4.831024031526809,4.831024031526809,836.0
2009-09-21,4.83102394619576,4.83102394619576,4.025852916662306,4.0258529166623065,2417.0
2009-09-22,4.831023886130126,5.099414225970963,4.831023886130126,5.099414225970963,10203.0
2009-09-23,5.099414225970963,5.099414225970963,5.099414225970963,5.099414225970963,0.0
2009-09-24,5.099414225970963,5.099414225970963,5.099414225970963,5.099414225970963,0.0
2009-09-25,6.70975527217909,7.380731379458313,5.233609442488438,5.300706473155047,80582.0
2009-09-28,5.569097302917607,5.770390643130653,5.30070692630196,5.636195677923353,85385.0
2009-09-29,5.770390643130653,5.837487679533255,5.569097302917607,5.636195677923353,92606.0
2009-09-30,5.636195223777539,6.03877964075948,5.16651154479439,6.03877964075948,92532.0
2009-10-01,6.307169444608601,6.441364387276538,6.172974055739691,6.240072419475606,116466.0
2009-10-02,6.1729746192779125,6.374267944058072,5.904585601842432,6.10587758801955,53265.0
2009-10-05,6.10587758801955,6.10587758801955,6.10587758801955,6.10587758801955,0.0
2009-10-06,6.508463057476995,7.112340774118525,5.904585340835466,5.904585340835466,70414.0
2009-10-07,5.904585461174043,6.172974472215536,5.43490179154491,6.172974472215536,35684.0
2009-10-08,5.904585461174043,6.172974472215536,5.77039006325129,6.172974472215536,40686.0
2009-10-09,6.038779520493787,6.172974472215536,5.904585461174043,6.172974472215536,24568.0
2009-10-12,6.03877964075948,6.105877564157651,6.03877964075948,6.03877964075948,23057.0
2009-10-13,6.172974472215536,6.172974472215536,6.105877442555665,6.172974472215536,16317.0
2009-10-14,6.10587758801955,6.10587758801955,5.770390200722663,6.10587758801955,15185.0
2009-10-15,6.038779664359159,6.10587758801955,5.904585601842432,6.10587758801955,43340.0
2009-10-16,6.240072964752981,6.374267919147298,6.03877964075948,6.03877964075948,37323.0
2009-10-19,6.038779397420263,6.038779397420263,5.6361949966609,5.904585340835466,27420.0
2009-10-20,5.770390643130653,5.971683090941602,5.636195677923353,5.636195677923353,30231.0
2009-10-21,5.636195677923353,5.770390643130653,5.636195677923353,5.636195677923353,17305.0
2009-10-22,5.501999512631724,5.501999512631724,5.099414225970963,5.099414225970963,26881.0
2009-10-23,4.965218721476266,5.032315747178852,4.831023777669143,5.032315747178852,10314.0
2009-10-26,5.032316429312537,5.032316429312537,4.965219394514906,4.965219394514906,17762.0
2009-10-27,4.965218835366398,5.032315862608026,4.898120915722796,4.898120915722796,40313.0
2009-10-28,4.898121467315202,5.502000134906324,4.898121467315202,4.965219394514906,120212.0
2009-10-29,5.300706369197691,5.300706369197691,4.562633691927938,4.629730721278642,114030.0
2009-10-30,4.696829024319198,5.032316429312537,4.696829024319198,4.965219394514906,122607.0
2009-11-02,4.831024432517571,4.965219394514906,4.763926059116828,4.965219394514906,14325.0
2009-11-03,4.227146448651003,4.629730868567971,4.0258531231899815,4.562633837082656,606383.0
2009-11-04,4.495536135122157,5.032316429312537,4.428438654123489,4.965219394514906,311549.0
2009-11-05,5.30070692630196,5.703292714325955,5.30070692630196,5.636195677923353,232129.0
2009-11-06,5.770390200722663,6.10587758801955,5.6361952458039095,6.10587758801955,151945.0
2009-11-09,6.038779251704804,6.10587717078012,5.9045851983581015,5.971682225031452,77112.0
2009-11-10,5.770390031289794,6.374267756893865,5.770390031289794,6.307169835203634,68739.0
2009-11-11,6.30716971353163,6.709755004901714,6.172974318940941,6.6426579769078575,74920.0
2009-11-12,6.709755125451847,6.709755125451847,6.4413647776494525,6.508463145451801,61266.0
2009-11-13,6.441364661921328,6.6426579769078575,6.441364661921328,6.6426579769078575,42453.0
2009-11-16,6.709754575380905,7.380730612980249,6.642657551682223,7.380730612980249,184466.0
2009-11-17,7.514925719021519,7.514925719021519,6.709754723811236,6.978145055547999,66103.0
2009-11-18,7.246535959506694,8.320096925026391,7.246535959506694,7.917512064932639,156743.0
2009-11-19,8.051706149983358,8.722681736848799,8.051706149983358,8.320096027768766,93194.0
2009-11-20,8.387194938389639,8.856877726433567,8.25299909117535,8.588487816809044,117176.0
2009-11-23,8.58848706214773,9.1252668342305,8.58848706214773,8.856876948189115,85747.0
2009-11-24,8.856877726433567,8.856877726433567,8.588487816809044,8.588487816809044,60117.0
2009-11-25,8.45429197002256,8.521388994148573,7.917511315004794,8.18590119631271,52994.0
2009-11-26,8.118804175941698,8.118804175941698,7.447828506207404,7.783317233476583,51037.0
2009-11-27,7.783317233476583,7.984609220475245,7.447828506207404,7.783317233476583,48646.0
2009-11-30,7.783316763082772,7.783316763082772,7.3807310286121215,7.514925975968347,45544.0
2009-12-01,7.514925975968347,7.64912092332457,7.447828056089245,7.514925975968347,19831.0
2009-12-02,7.7162182962827375,7.917512064932639,7.514926312436871,7.917512064932639,19089.0
2009-12-03,7.917512188943035,7.984609220475245,7.71621841714031,7.783317233476583,33557.0
2009-12-04,7.783317087399634,7.917512040347521,7.246535937005062,7.85041411767257,29252.0
2009-12-07,7.850414265008793,7.850414265008793,7.582023461673857,7.783317233476583,5782.0
2009-12-08,7.649121105149597,7.783316948097728,7.246535807310196,7.313633728784263,42582.0
2009-12-09,6.978145551560545,7.179438872422434,6.709755200746369,7.112340950068137,77587.0
2009-12-10,7.179438478870093,7.246535505144352,6.709754832940484,6.843950224091941,21846.0
2009-12-11,6.843950252398278,7.045243116857512,6.843950252398278,6.911048171352012,5539.0
2009-12-14,7.045243214020572,7.514925975968347,6.911048266664348,7.514925975968347,13106.0
2009-12-15,7.649121265801454,8.118804048778506,7.649121265801454,7.917512064932639,115788.0
2009-12-16,7.984608831653048,8.118803780584683,7.984608831653048,8.118803780584683,44566.0
2009-12-17,8.118804175941698,8.118804175941698,7.783317233476583,7.783317233476583,17792.0
2009-12-18,7.783317233476583,7.783317233476583,7.71621841714031,7.783317233476583,9825.0
2009-12-21,7.783317233476583,7.917512188943035,7.783317233476583,7.783317233476583,36294.0
2009-12-22,7.850413398476848,8.18590119631271,7.850413398476848,8.18590119631271,31824.0
2009-12-23,8.454292861996782,8.722682771621304,8.185902059970234,8.588487816809044,68873.0
2009-12-24,8.521390017537115,8.588487942123281,8.454292985352987,8.454292985352987,7016.0
2009-12-29,8.58848706214773,8.856876948189115,8.521389144436409,8.856876948189115,18205.0
2009-12-30,8.856876948189115,8.856876948189115,8.521389144436409,8.856876948189115,1630.0
2009-12-31,8.856876948189115,8.856876948189115,8.856876948189115,8.856876948189115,1394.0
2010-01-04,8.72268189693407,8.991071779645171,8.72268189693407,8.991071779645171,3870.0
2010-01-05,9.125266463428384,9.527852168533478,9.125266463428384,9.527852168533478,19931.0
2010-01-06,9.796242504521048,9.930437448401811,9.662047560640287,9.729145478781646,21905.0
2010-01-07,9.796243084976002,9.796243084976002,9.32656030736233,9.393657337077425,12260.0
2010-01-08,9.32656030736233,9.662048133143813,9.32656030736233,9.393657337077425,10537.0
2010-01-11,9.527852555694528,9.527852555694528,8.856876948189115,8.856876948189115,17500.0
2010-01-12,8.722682771621304,8.722682771621304,8.387194938389639,8.588487816809044,23714.0
2010-01-13,8.588487816809044,8.588487816809044,8.320097014782494,8.588487816809044,8436.0
2010-01-14,8.588487816809044,8.588487816809044,8.588487816809044,8.588487816809044,5632.0
2010-01-15,8.588487437889029,8.923974363917143,8.588487437889029,8.923974363917143,9715.0
2010-01-18,9.058170258437285,9.393657186436744,9.058170258437285,9.058170258437285,17536.0
2010-01-19,9.058169696523915,9.058169696523915,8.72268189693407,8.991071779645171,9610.0
2010-01-20,8.99107222176092,9.192365089893338,8.856877273806635,9.192365089893338,3458.0
2010-01-21,8.991072284563959,8.991072284563959,8.856877335672316,8.923974363917143,8465.0
2010-01-22,8.991072598467825,9.259462505621366,8.923974675478432,9.259462505621366,18689.0
2010-01-25,9.125267674165311,9.192365598052657,8.923974794905304,9.125267674165311,18865.0
2010-01-27,9.125267674165311,9.125267674165311,8.85687776341999,9.125267674165311,12254.0
2010-01-28,9.192365598052657,9.192365598052657,8.85687776341999,9.125267674165311,23145.0
2010-01-29,9.125267507008529,9.125267507008529,8.722682648265101,8.722682648265101,21939.0
2010-02-01,8.722682898893575,8.722682898893575,8.454292985352987,8.454292985352987,18381.0
2010-02-02,8.454291859063392,8.454291859063392,8.11880317322875,8.320096027768766,26284.0
2010-02-03,8.25299909117535,8.722682771621304,8.25299909117535,8.588487816809044,3183.0
2010-02-04,8.722682648265101,8.722682648265101,8.320096897119658,8.722682648265101,2754.0
2010-02-05,8.185901847721473,8.588487594121808,8.051706896388696,8.051706896388696,27640.0
2010-02-08,8.118803925854081,8.118803925854081,8.051706896388696,8.051706896388696,5443.0
2010-02-09,8.118803780584683,8.118803780584683,8.051706752319859,8.118803780584683,15200.0
2010-02-10,8.320096772594653,8.521389645154668,7.984608949128626,7.984608949128626,21785.0
2010-02-11,7.984608974521304,8.051706896388696,7.917511945055918,8.051706896388696,5124.0
2010-02-12,8.051706255658752,8.320096136966669,8.051706255658752,8.18590119631271,3398.0
2010-02-15,8.252998112121455,8.320096027768766,8.185901088876063,8.320096027768766,2658.0
2010-02-16,8.25299887718686,8.25299887718686,8.051706896388696,8.051706896388696,4217.0
2010-02-17,8.118803279784764,8.18590119631271,8.118803279784764,8.18590119631271,7635.0
2010-02-18,8.252998112121455,8.320096027768766,8.252998112121455,8.320096027768766,2273.0
2010-02-19,8.320097014782494,8.588487816809044,8.320097014782494,8.588487816809044,16870.0
2010-02-22,8.655583821201487,8.655583821201487,8.320096027768766,8.320096027768766,15534.0
2010-02-23,8.320096650183126,8.320096650183126,8.118803780584683,8.118803780584683,12318.0
2010-02-24,8.051706896388696,8.051706896388696,8.051706896388696,8.051706896388696,12597.0
2010-02-25,7.850414023188527,8.051706896388696,7.716218179453746,8.051706896388696,37440.0
2010-02-26,8.051706896388696,8.051706896388696,7.917511945055918,8.051706896388696,32517.0
2010-03-01,7.917512040347521,8.051706993295408,7.716218272322668,7.85041411767257,14685.0
2010-03-02,7.850414320060834,8.38719503809292,7.850414320060834,8.38719503809292,44047.0
2010-03-03,8.521388882308782,8.521388882308782,8.320096027768766,8.320096027768766,9093.0
2010-03-04,8.320096799054252,8.320096799054252,8.051706896388696,8.051706896388696,8227.0
2010-03-05,8.18590119631271,8.18590119631271,8.118803279784764,8.18590119631271,12999.0
2010-03-08,8.18590119631271,8.252998220438723,8.18590119631271,8.18590119631271,6624.0
2010-03-09,8.185901701251492,8.252998729516316,8.118803780584683,8.118803780584683,6570.0
2010-03-10,8.11880317322875,8.320096027768766,8.11880317322875,8.320096027768766,7169.0
2010-03-11,8.387194053494614,8.387194053494614,8.18590119631271,8.18590119631271,5211.0
2010-03-12,8.521389748471979,8.991072528538668,8.521389748471979,8.655584701005031,20285.0
2010-03-15,8.722682005168421,8.923973973498487,8.722682005168421,8.856876948189115,18796.0
2010-03-16,8.923974631435808,8.923974631435808,8.588487695350626,8.722682648265101,3948.0
2010-03-17,8.856877454004364,8.856877454004364,8.58848755263526,8.789779532461088,29589.0
2010-03-18,8.58848706214773,8.856876948189115,8.58848706214773,8.856876948189115,2629.0
2010-03-19,8.85687738771601,9.058170258437285,8.85687738771601,9.058170258437285,32030.0
2010-03-22,9.326560428610762,9.796243212330468,9.259462505621366,9.259462505621366,62710.0
2010-03-23,9.393656890542944,9.59495064732559,9.393656890542944,9.59495064732559,22633.0
2010-03-24,9.527853415594992,10.064633236122804,9.460755491828005,9.99753620475784,71121.0
2010-03-25,9.99753671622952,9.99753671622952,9.79624382703248,9.930438789029813,16984.0
2010-03-26,9.93043784373274,9.997535764545267,9.796242894509676,9.796242894509676,3890.0
2010-03-29,9.930438789029813,9.930438789029813,9.79624382703248,9.930438789029813,2580.0
2010-03-30,9.796242619304309,9.796242619304309,9.460754809470492,9.59495064732559,34376.0
2010-03-31,9.59495064732559,9.662047673851175,9.52785272839804,9.59495064732559,31255.0
2010-04-01,9.5949500835183,9.5949500835183,9.393656338563838,9.527852168533478,210307.0
2010-04-06,9.46075550879798,9.527853432685324,9.125267674165311,9.125267674165311,10339.0
2010-04-07,9.125267674165311,9.192365598052657,9.125267674165311,9.125267674165311,12405.0
2010-04-08,9.12526736721675,9.662048063053618,9.12526736721675,9.662048063053618,15243.0
2010-04-09,9.527853181311622,9.594951103428718,9.25946238524523,9.393657337077425,17336.0
2010-04-12,9.393657337077425,9.393657337077425,9.32656030736233,9.393657337077425,7250.0
2010-04-13,9.393657459198137,9.393657459198137,9.259462505621366,9.259462505621366,4982.0
2010-04-14,9.259461662356273,9.259461662356273,8.85687683828962,8.991071779645171,7892.0
2010-04-15,8.991072598467825,9.259462505621366,8.923974675478432,9.259462505621366,7645.0
2010-04-16,8.991072598467825,9.259462505621366,8.991072598467825,9.259462505621366,3416.0
2010-04-19,9.058170258437285,9.192365208117463,9.058170258437285,9.058170258437285,9718.0
2010-04-20,8.991071779645171,9.125266721000722,8.923973862766426,8.991071779645171,4806.0
2010-04-21,8.991071779645171,9.125266721000722,8.991071779645171,8.991071779645171,11460.0
2010-04-22,8.991072284563959,8.991072284563959,8.923974363917143,8.923974363917143,4057.0
2010-04-23,8.991072404688914,8.991072404688914,8.722682503319811,8.789779532461088,6967.0
2010-04-27,8.789779653538083,8.789779653538083,8.454292718406458,8.655584701005031,10619.0
2010-04-28,8.454292838530101,8.588487792969875,8.454292838530101,8.521389869548974,5582.0
2010-04-29,8.655584581776537,8.923974483145638,8.655584581776537,8.789779532461088,14329.0
2010-04-30,8.923973973498487,9.1252668342305,8.856876948189115,8.856876948189115,5782.0
2010-05-03,8.72268274740965,8.72268274740965,8.3200969916883,8.521389869548974,25136.0
2010-05-04,8.588487816809044,8.722682771621304,8.5213898932019,8.588487816809044,12232.0
2010-05-05,7.917511803388226,8.185901701251492,7.716218041387794,8.118803780584683,15562.0
2010-05-06,8.118803900034637,8.118803900034637,7.984608949128626,7.984608949128626,17054.0
2010-05-07,7.783317111568055,8.185901971661806,7.3807313590722865,7.917512064932639,47913.0
2010-05-10,7.514926198655581,8.051706896388696,7.380731247322804,8.051706896388696,28985.0
2010-05-11,8.051706896388696,8.051706896388696,8.051706896388696,8.051706896388696,31342.0
2010-05-12,8.185901847721473,8.185901847721473,8.051706896388696,8.051706896388696,30251.0
2010-05-13,8.051706896388696,8.051706896388696,8.051706896388696,8.051706896388696,4199.0
2010-05-14,8.18590119631271,8.18590119631271,8.051706255658752,8.18590119631271,3910.0
2010-05-17,8.051707018297224,8.118804048778506,7.917512064932639,7.917512064932639,22836.0
2010-05-18,7.917512064932639,7.917512064932639,7.582023342918154,7.917512064932639,10147.0
2010-05-19,7.78331696897061,7.984608949128626,7.649121125662599,7.984608949128626,11465.0
2010-05-20,7.917511315004794,8.252998220438723,7.917511315004794,8.18590119631271,16108.0
2010-05-21,7.85041411767257,8.185901946243296,7.716218272322668,7.85041411767257,10083.0
2010-05-24,7.917511945055918,8.051706896388696,7.917511945055918,8.051706896388696,1743.0
2010-05-25,7.917512188943035,7.917512188943035,7.783317233476583,7.783317233476583,6524.0
2010-05-26,7.783317233476583,7.783317233476583,7.582023461673857,7.783317233476583,6382.0
2010-05-27,7.582023003445469,7.64912092332457,7.514925975968347,7.514925975968347,5691.0
2010-05-28,7.783317233476583,7.783317233476583,7.514926430141647,7.783317233476583,2514.0
2010-05-31,7.582023003445469,7.582023003445469,7.514925975968347,7.514925975968347,1581.0
2010-06-01,7.447828056089245,7.514925975968347,7.447828056089245,7.514925975968347,1786.0
2010-06-02,7.447827636678929,7.58202257647822,7.380730612980249,7.380730612980249,11703.0
2010-06-03,7.380731528221328,7.5149264846613475,7.380731528221328,7.4478285602403185,8019.0
2010-06-04,7.514926127862422,7.514926127862422,7.246535781524193,7.246535781524193,3069.0
2010-06-07,7.112340974741143,7.179438897328206,7.045243498355085,7.179438897328206,14464.0
2010-06-08,7.179438897328206,7.246535927513256,7.112340974741143,7.179438897328206,16711.0
2010-06-09,7.179438872422434,7.179438872422434,7.112340950068137,7.112340950068137,13013.0
2010-06-10,7.112340950068137,7.112340950068137,6.978145551560545,7.112340950068137,9997.0
2010-06-11,7.112340950068137,7.112340950068137,7.112340950068137,7.112340950068137,69.0
2010-06-15,7.112340831455578,7.246535781524193,7.112340831455578,7.246535781524193,1394.0
2010-06-16,6.911048142768161,6.911048142768161,6.843950224091941,6.843950224091941,3691.0
2010-06-17,6.843950112780104,6.978145055547999,6.843950112780104,6.978145055547999,973.0
2010-06-18,6.978145551560545,7.112340950068137,6.978145551560545,7.112340950068137,7417.0
2010-06-21,7.112340560193875,7.112340560193875,6.843950224091941,6.843950224091941,2132.0
2010-06-22,6.911048171352012,6.911048171352012,6.843950252398278,6.911048171352012,10930.0
2010-06-23,6.911048171352012,7.313633454069499,6.911048171352012,6.911048171352012,3669.0
2010-06-24,6.911048171776423,6.911048171776423,6.709754861103844,6.709754861103844,9328.0
2010-06-25,6.709754861103844,6.709754861103844,6.374267497319487,6.709754861103844,3842.0
2010-06-28,6.709754832940484,6.843950224091941,6.307169551888075,6.843950224091941,13493.0
2010-06-29,6.978145575768022,7.179438897328206,6.978145575768022,7.179438897328206,6487.0
2010-06-30,7.112340687698683,7.514925975968347,6.978145294141471,7.514925975968347,15245.0
2010-07-01,7.514926241214304,7.71621822315243,7.514926241214304,7.71621822315243,5807.0
2010-07-02,7.716217516277511,7.783316324780047,7.380730612980249,7.380730612980249,15033.0
2010-07-05,7.582023309443539,7.582023309443539,7.179438897328206,7.179438897328206,11495.0
2010-07-06,7.179438752690882,7.380731177793805,7.179438752690882,7.246535781524193,14050.0
2010-07-07,7.246535781524193,7.246535781524193,7.179438752690882,7.246535781524193,8698.0
2010-07-08,7.24653552525475,7.649120807424403,7.24653552525475,7.649120807424403,2123.0
2010-07-09,7.6491214411013635,7.6491214411013635,7.4478285602403185,7.4478285602403185,1394.0
2010-07-12,7.649121385608099,7.783317233476583,7.649121385608099,7.783317233476583,761.0
2010-07-13,7.649120807424403,7.649120807424403,7.649120807424403,7.649120807424403,836.0
2010-07-14,7.649121077931037,7.649121077931037,7.246535781524193,7.246535781524193,8656.0
2010-07-15,7.246535927513256,7.246535927513256,7.179438897328206,7.179438897328206,9046.0
2010-07-16,7.179438897328206,7.179438897328206,7.179438897328206,7.179438897328206,1743.0
2010-07-19,7.179438752690882,7.246535781524193,7.112340831455578,7.246535781524193,1869.0
2010-07-20,7.179438897328206,7.179438897328206,7.179438897328206,7.179438897328206,697.0
2010-07-21,7.045242973132917,7.045242973132917,6.978145055547999,6.978145055547999,5787.0
2010-07-22,7.045243214020572,7.514925975968347,6.978145294141471,7.514925975968347,6367.0
2010-07-23,7.514925975968347,7.514925975968347,7.514925975968347,7.514925975968347,0.0
2010-07-26,7.514926253188898,7.514926253188898,7.112340950068137,7.112340950068137,6471.0
2010-07-27,7.179438872422434,7.179438872422434,7.112340950068137,7.112340950068137,5696.0
2010-07-28,7.179438498794285,7.783316645149257,7.112340579931858,7.649120807424403,19982.0
2010-07-29,7.71621822315243,7.783317037801821,7.649121193307058,7.71621822315243,37260.0
2010-07-30,7.71621822315243,7.71621822315243,7.514926241214304,7.71621822315243,9763.0
2010-08-02,7.649121193307058,7.71621822315243,7.380731289121551,7.71621822315243,1045.0
2010-08-03,7.71621841714031,7.850414265008793,7.71621841714031,7.783317233476583,12933.0
2010-08-04,7.783317233476583,7.783317233476583,7.380731474675194,7.783317233476583,60836.0
2010-08-05,7.783317111568055,7.984609095413923,7.783317111568055,7.917512064932639,10452.0
2010-08-06,7.917511315004794,8.18590119631271,7.917511315004794,8.18590119631271,108648.0
2010-08-09,8.051707222640065,8.454292985352987,8.051707222640065,8.454292985352987,37085.0
2010-08-10,8.252998612040738,8.58848731819736,8.252998612040738,8.252998612040738,43973.0
2010-08-11,8.05170663770953,8.454292371175896,8.05170663770953,8.252998612040738,9553.0
2010-08-12,8.185901821688642,8.320096772594653,7.984608949128626,7.984608949128626,8212.0
2010-08-13,8.051706752319859,8.118803780584683,8.051706752319859,8.118803780584683,7496.0
2010-08-16,8.11880317322875,8.320096027768766,8.11880317322875,8.320096027768766,7793.0
2010-08-17,8.320097136180655,8.454292985352987,8.252999211594487,8.454292985352987,5702.0
2010-08-18,8.25299918928337,8.454292962497695,8.118804232875858,8.38719503809292,15605.0
2010-08-19,8.38719394341608,8.454291859063392,8.320096027768766,8.320096027768766,6559.0
2010-08-20,8.320096027768766,8.38719394341608,8.320096027768766,8.320096027768766,2001.0
2010-08-23,8.118803780584683,8.118803780584683,8.118803780584683,8.118803780584683,9239.0
2010-08-24,8.320096136966669,8.320096136966669,8.18590119631271,8.18590119631271,32443.0
2010-08-25,8.118804175941698,8.118804175941698,7.71621841714031,7.783317233476583,32300.0
2010-08-26,7.917512064932639,7.917512064932639,7.917512064932639,7.917512064932639,2091.0
2010-08-27,7.783317233476583,8.051707144409487,7.783317233476583,7.783317233476583,35213.0
2010-08-30,8.051707144409487,8.051707144409487,7.783317233476583,7.783317233476583,12806.0
2010-08-31,8.051707144409487,8.051707144409487,7.783317233476583,7.783317233476583,19371.0
2010-09-01,7.917511590472148,7.917511590472148,7.582022888561975,7.649120807424403,21455.0
2010-09-02,7.649121315011343,7.649121315011343,7.582023391696374,7.582023391696374,13555.0
2010-09-03,7.649120492578829,7.649120492578829,7.380730612980249,7.380730612980249,53797.0
2010-09-06,7.64912092332457,7.64912092332457,7.514925975968347,7.514925975968347,14260.0
2010-09-07,7.649121315011343,7.649121315011343,7.514926360783429,7.582023391696374,17898.0
2010-09-08,7.514925975968347,7.514925975968347,7.3807310286121215,7.514925975968347,8898.0
2010-09-09,7.514925552779539,7.514925552779539,7.380730612980249,7.380730612980249,3498.0
2010-09-10,7.380731300882313,7.380731300882313,6.978145551560545,7.112340950068137,13318.0
2010-09-13,7.246535902374722,7.246535902374722,6.978145551560545,7.112340950068137,60315.0
2010-09-14,7.112340444516864,7.112340444516864,6.978145055547999,6.978145055547999,28289.0
2010-09-15,7.112340444516864,7.112340444516864,6.911048030365024,6.978145055547999,26421.0
2010-09-16,7.112340474474634,7.112340474474634,6.978145084940525,7.045243002808067,9808.0
2010-09-17,7.514925552779539,7.514925552779539,7.112340287180704,7.380730612980249,4920.0
2010-09-20,7.3807310286121215,7.64912092332457,7.246535635054908,7.514925975968347,22169.0
2010-09-21,7.514926312436871,8.051707018297224,7.514926312436871,7.917512064932639,39590.0
2010-09-22,7.984608974521304,8.25299887718686,7.850414023188527,8.051706896388696,71539.0
2010-09-23,7.850414142049339,7.917512064932639,7.783317111568055,7.917512064932639,22566.0
2010-09-24,7.85041367160972,7.85041367160972,7.649120807424403,7.649120807424403,17290.0
2010-09-27,7.783316763082772,7.783316763082772,7.514925975968347,7.514925975968347,14266.0
2010-09-28,7.71621822315243,7.71621822315243,7.649121193307058,7.71621822315243,20360.0
2010-09-29,7.71621841714031,7.783317233476583,7.71621841714031,7.783317233476583,8282.0
2010-09-30,7.7162182962827375,7.984609095413923,7.649121265801454,7.917512064932639,17543.0
2010-10-01,7.917512040347521,7.917512040347521,7.85041411767257,7.85041411767257,28140.0
2010-10-04,7.71621841714031,7.783317233476583,7.71621841714031,7.783317233476583,13993.0
2010-10-05,7.783317233476583,7.850414265008793,7.783317233476583,7.783317233476583,18004.0
2010-10-06,7.783317037801821,7.783317037801821,7.71621822315243,7.71621822315243,13942.0
2010-10-07,7.783317233476583,7.783317233476583,7.71621841714031,7.783317233476583,42063.0
2010-10-08,7.783317111568055,7.917512064932639,7.783317111568055,7.917512064932639,38866.0
2010-10-11,7.917511919876621,8.118803900034637,7.917511919876621,7.984608949128626,22467.0
2010-10-12,7.917512188943035,7.917512188943035,7.783317233476583,7.783317233476583,10428.0
2010-10-13,7.783316645149257,7.783316645149257,7.649120807424403,7.649120807424403,14626.0
2010-10-14,7.783316854456593,8.320096650183126,7.783316854456593,8.118803780584683,74766.0
2010-10-15,8.320097014782494,8.588487816809044,8.25299909117535,8.588487816809044,54728.0
2010-10-18,8.655584345507105,8.722682265218822,8.118803665019275,8.252998612040738,38674.0
2010-10-19,8.252998220438723,8.521388994148573,8.118803279784764,8.18590119631271,24948.0
2010-10-20,8.118804232875858,8.454292962497695,8.118804232875858,8.38719503809292,23898.0
2010-10-21,8.387194451464177,8.387194451464177,8.185901584730994,8.252998612040738,28653.0
2010-10-22,8.252999211594487,8.454292985352987,8.18590217941036,8.454292985352987,37002.0
2010-10-25,8.662184522032655,8.662184522032655,8.454291887051793,8.523588817604704,6415.0
2010-10-26,8.315697104284906,8.523588817604704,8.315697104284906,8.523588817604704,4288.0
2010-10-27,8.523588781020733,8.523588781020733,8.315697068593225,8.315697068593225,8949.0
2010-10-28,8.315697138944362,8.454291922288906,8.315697138944362,8.454291922288906,2173.0
2010-10-29,8.315697138944362,8.454291922288906,8.315697138944362,8.454291922288906,6439.0
2010-11-01,8.454291991505347,8.592886775984585,8.454291991505347,8.592886775984585,3235.0
2010-11-02,8.592886880451827,8.731482588277107,8.592886880451827,8.662184734364466,6010.0
2010-11-03,8.662184277671,8.800779056528103,8.592886427411928,8.800779056528103,28489.0
2010-11-04,8.731482336770364,8.731482336770364,8.315697068593225,8.315697068593225,7372.0
2010-11-05,8.454291850765252,8.454291850765252,8.1771022864212,8.315697068593225,26789.0
2010-11-08,8.454291680780475,8.870076940597698,8.384993830257258,8.731482161212305,79488.0
2010-11-09,8.592886775984585,8.592886775984585,8.454291991505347,8.592886775984585,56409.0
2010-11-10,8.592886775984585,8.592886775984585,8.523588922914426,8.592886775984585,16043.0
2010-11-11,8.592886775984585,8.7314824821249,8.592886775984585,8.592886775984585,15542.0
2010-11-12,8.662184310689087,8.731482161212305,8.592886460165868,8.731482161212305,7438.0
2010-11-15,8.731482127930072,8.800779056528103,8.731482127930072,8.800779056528103,10373.0
2010-11-16,8.800779371788106,9.493754212558295,8.800779371788106,9.285861575995025,124250.0
2010-11-17,9.147266925844932,9.563051283386384,8.939374286243664,9.563051283386384,54636.0
2010-11-18,9.424456359816848,9.424456359816848,9.077968939431754,9.285861575995025,65592.0
2010-11-19,9.216563617615142,9.285861469562311,9.216563617615142,9.216563617615142,19737.0
2010-11-22,9.147266859991946,9.424456429690704,9.147266859991946,9.424456429690704,47794.0
2010-11-23,9.424456563449237,9.70164613708206,9.424456563449237,9.70164613708206,51222.0
2010-11-24,9.49375435129335,9.6323491371405,9.424456497539232,9.563051283386384,43130.0
2010-11-25,9.563051283386384,9.6323491371405,9.563051283386384,9.563051283386384,17151.0
2010-11-26,9.632349241766264,9.701646174611994,9.632349241766264,9.632349241766264,12663.0
2010-11-29,9.56305135026565,9.909539699798325,9.56305135026565,9.70164613708206,30465.0
2010-11-30,9.77094392298765,9.77094392298765,9.563051283386384,9.563051283386384,13944.0
2010-12-01,9.493754388070585,9.56305132043206,9.42445653404802,9.493754388070585,19633.0
2010-12-02,9.563051143638669,9.563051143638669,9.285861575995025,9.285861575995025,22111.0
2010-12-03,9.493754282945932,9.56305121454008,9.424456429690704,9.424456429690704,8688.0
2010-12-06,9.42445539529921,9.42445539529921,9.355158471310824,9.355158471310824,11541.0
2010-12-07,9.355159283613846,9.355159283613846,9.008671868603663,9.008671868603663,27068.0
2010-12-08,9.147267785363429,9.355160444499226,8.870078187623145,9.147267785363429,11027.0
2010-12-09,9.077969072090813,9.563051283386384,8.939374286243664,9.563051283386384,19142.0
2010-12-10,9.42445539529921,9.632348010586336,9.285860625661453,9.355158471310824,24207.0
2010-12-13,9.424456359816848,9.563051143638669,9.285861575995025,9.285861575995025,7513.0
2010-12-14,9.1472667921732,9.424456359816848,9.1472667921732,9.285861575995025,6959.0
2010-12-15,9.424456497539232,9.6323491371405,9.355159565446202,9.563051283386384,37110.0
2010-12-16,9.563051283386384,9.6323491371405,9.563051283386384,9.563051283386384,13472.0
2010-12-17,9.701646069233531,9.909539630495887,9.563051283386384,9.563051283386384,38757.0
2010-12-20,9.56305121454008,9.56305121454008,9.424456429690704,9.424456429690704,19078.0
2010-12-21,9.424456429690704,9.493754282945932,9.355159498096556,9.424456429690704,84338.0
2010-12-22,9.563051283386384,9.6323491371405,9.563051283386384,9.563051283386384,8036.0
2010-12-23,9.701646342430749,9.978836843591786,9.701646342430749,9.840242053841823,19423.0
2010-12-24,9.909539099702044,10.186728656548985,9.909539099702044,10.186728656548985,13739.0
2010-12-29,10.186728656548985,10.256025584930198,10.186728656548985,10.186728656548985,1189.0
2010-12-30,10.186729617814697,10.186729617814697,10.11743176123318,10.11743176123318,10013.0
2010-12-31,10.048133500488234,10.048133500488234,9.77094303239786,9.77094303239786,8632.0
2011-01-04,9.840241845559568,9.840241845559568,9.70164613708206,9.70164613708206,32490.0
2011-01-05,9.77094303239786,9.97883565305039,9.701645184960018,9.77094303239786,20570.0
2011-01-06,9.840241068600086,9.97883584447342,9.840241068600086,9.97883584447342,15445.0
2011-01-07,10.117430620346756,10.186728469113936,9.97883584447342,9.97883584447342,2494.0
2011-01-10,10.048134826312795,10.11743176123318,9.978836969731285,10.11743176123318,9392.0
2011-01-11,10.11743176123318,10.11743176123318,10.11743176123318,10.11743176123318,3026.0
2011-01-12,9.97883606860178,10.39462040556046,9.97883606860178,10.39462040556046,27988.0
2011-01-13,10.39462065336767,10.533216357319052,10.325323723053042,10.463919427004424,15063.0
2011-01-14,10.533216853021049,11.364786507558382,10.533216853021049,11.364786507558382,49378.0
2011-01-17,11.087596800167024,11.364786374548288,11.087596800167024,11.087596800167024,28820.0
2011-01-18,11.087596865851022,11.295488587037992,11.087596865851022,11.226191653862704,12444.0
2011-01-19,11.364786507558382,11.364786507558382,11.364786507558382,11.364786507558382,11447.0
2011-01-20,11.572678094503692,11.711273803355416,11.087596800167024,11.087596800167024,56052.0
2011-01-21,11.087596929932973,11.572678229946888,11.087596929932973,11.364786507558382,5958.0
2011-01-24,11.503380513903304,11.64197621494974,11.503380513903304,11.64197621494974,21518.0
2011-01-25,11.641976430193337,12.05776077603678,11.572677656727842,12.05776077603678,22186.0
2011-01-27,11.98846313110536,12.681437974463464,11.98846313110536,12.473545337123818,61081.0
2011-01-28,12.750734905802632,12.750734905802632,12.404248405784651,12.473545337123818,27961.0
2011-01-31,12.542843190124058,12.542843190124058,12.196356690106082,12.473545337123818,20897.0
2011-02-01,12.473545337123818,12.750734905802632,12.196356690106082,12.473545337123818,17726.0
2011-02-02,12.681437940000633,12.681437940000633,12.196356656961491,12.26565358811234,23911.0
2011-02-03,12.334950339932409,12.334950339932409,12.05776077603678,12.05776077603678,26104.0
2011-02-04,12.057760629164685,12.057760629164685,11.641976288385791,11.78057106864542,26316.0
2011-02-07,11.849868108253007,12.127057671352578,11.641976396758858,12.127057671352578,11017.0
2011-02-08,12.196356690106082,12.542843190124058,12.196356690106082,12.473545337123818,18890.0
2011-02-09,12.473545373348433,12.54284322654992,12.40424844180802,12.40424844180802,46351.0
2011-02-10,12.404248865705735,13.235818524235944,12.334951010136086,13.166520668666298,57735.0
2011-02-11,13.16651996197429,13.720900011792668,13.16651996197429,13.58230522975334,21981.0
2011-02-14,13.859494937144696,13.859494937144696,13.513008439294095,13.859494937144696,36052.0
2011-02-15,13.859494829599514,13.859494829599514,13.513008334437536,13.513008334437536,14437.0
2011-02-16,13.443711169283777,13.443711169283777,13.166520668666298,13.166520668666298,18799.0
2011-02-17,13.30511552236198,13.30511552236198,13.097223797971866,13.30511552236198,19923.0
2011-02-18,13.443711169283777,13.443711169283777,13.027925879188114,13.166520668666298,6173.0
2011-02-21,13.305115325566431,13.305115325566431,12.889330961274942,12.889330961274942,34178.0
2011-02-22,12.47354512188022,12.750734685775848,11.780571212141153,12.05776077603678,39619.0
2011-02-23,11.919166985405184,12.057761778879916,11.780572191930451,11.919166985405184,18385.0
2011-02-24,12.19635644461906,12.19635644461906,12.127057671352578,12.127057671352578,2658.0
2011-02-25,12.057760629164685,12.057760629164685,11.641976288385791,11.78057106864542,21896.0
2011-02-28,11.43408254715777,11.43408254715777,9.701645518297187,10.25602555186478,204980.0
2011-03-01,10.325323988037338,10.325323988037338,9.008672139997785,9.563051283386384,215822.0
2011-03-02,9.56305069951344,10.186728580238537,9.56305069951344,10.048133802853304,49825.0
2011-03-03,10.961600965420706,10.961600965420706,10.258934141016663,10.89133390915971,43302.0
2011-03-04,10.89133390915971,11.031867087130228,10.82106778745019,10.89133390915971,40531.0
2011-03-07,10.821067366788537,10.891333485766507,10.25893374220757,10.399466914714951,31494.0
2011-03-08,10.399467105662842,10.680534390389813,10.399467105662842,10.610268270121658,26184.0
2011-03-09,10.540000566432845,10.750801736605336,10.540000566432845,10.680534679881172,22339.0
2011-03-10,10.68053383658626,10.750800887762404,10.469733617609243,10.539999734233978,19670.0
2011-03-11,10.39946662195532,10.39946662195532,10.258933453404149,10.32920050495544,17531.0
2011-03-15,10.18866761904398,10.258933737993088,9.907600339593246,9.977867393093788,74420.0
2011-03-16,9.83733314940241,9.907600201926588,9.2049334148905,9.556266808408544,17674.0
2011-03-17,9.83733351051068,9.977867620717754,9.415733983543827,9.83733351051068,5071.0
2011-03-18,9.83733314940241,9.83733314940241,9.48600069043579,9.556266808408544,18594.0
2011-03-21,9.556266808408544,9.83733314940241,9.556266808408544,9.556266808408544,10709.0
2011-03-22,9.486001387041885,9.696800690991653,9.415734329357631,9.696800690991653,7162.0
2011-03-23,9.696799680634587,9.696799680634587,9.415733348286246,9.48600039864903,26259.0
2011-03-24,9.48600069043579,9.556266808408544,9.415733637911613,9.556266808408544,16756.0
2011-03-25,9.696800334855062,9.83733351051068,9.486001038647368,9.83733351051068,17006.0
2011-03-28,9.767067748675906,9.837333871808664,9.626534567858895,9.696800690991653,15521.0
2011-03-29,9.696799906977894,9.767066958980855,9.34546651606592,9.34546651606592,24650.0
2011-03-30,9.415733348286246,9.48600039864903,9.345466297923462,9.48600039864903,7699.0
2011-03-31,9.34546687134392,9.415733926018158,9.134667576424109,9.204933696546894,33497.0
2011-04-01,9.204934111528436,9.27520116937049,9.204934111528436,9.27520116937049,4262.0
2011-04-04,9.345466933746083,9.415733988889516,9.275200813154113,9.415733988889516,14453.0
2011-04-05,9.415734350503106,9.415734350503106,9.204934111528436,9.27520116937049,17780.0
2011-04-06,9.415734350503106,9.415734350503106,8.994134807105263,9.27520116937049,17073.0
2011-04-07,9.275200751221131,9.275200751221131,9.134667576424109,9.204933696546894,13552.0
2011-04-08,9.204933696546894,9.34546687134392,9.134667576424109,9.204933696546894,4875.0
2011-04-11,9.134667462299824,9.134667462299824,8.642799954828218,8.853601116217286,16864.0
2011-04-12,8.713066873247586,8.713066873247586,8.29146736067427,8.43200053153204,64055.0
2011-04-13,8.361733638231408,8.361733638231408,7.940133183069481,8.080666356606308,65627.0
2011-04-14,7.94013324738966,8.010400302003005,7.799600072714424,7.869867127327769,51414.0
2011-04-15,7.869867127327769,7.869867127327769,7.799600072714424,7.869867127327769,39187.0
2011-04-18,7.94013324738966,8.010400302003005,7.869867127327769,7.869867127327769,82613.0
2011-04-19,8.08066653947035,8.08066653947035,7.659067476594879,7.799600186036214,51797.0
2011-04-20,7.799600072714424,7.869867127327769,7.448267136026333,7.869867127327769,55038.0
2011-04-21,7.940133031702698,8.43200053153204,7.940133031702698,8.43200053153204,74397.0
2011-04-27,8.432000643881334,8.85360109662355,8.291467471151076,8.361733590240487,56983.0
2011-04-28,8.291467534770499,8.432000708579052,8.150934360961946,8.150934360961946,10071.0
2011-04-29,8.150934162974854,8.291467333369841,7.94013300555524,7.94013300555524,18007.0
2011-05-02,7.940133066203596,7.940133066203596,7.7293337762767,7.7293337762767,13340.0
2011-05-03,7.729334009455989,7.729334009455989,7.0266667290886735,7.167200372072428,159958.0
2011-05-04,7.518534304103341,7.588800425225632,7.167200427561751,7.588800425225632,15227.0
2011-05-05,7.588800137532577,7.7293337762767,7.588800137532577,7.7293337762767,33170.0
2011-05-06,7.729334069297415,7.729334069297415,7.378000660031557,7.588800425225632,29852.0
2011-05-09,7.659067190542497,7.799599894735189,7.659067190542497,7.7293337762767,18512.0
2011-05-10,7.729333717238473,7.94013300555524,7.729333717238473,7.94013300555524,4073.0
2011-05-11,8.010400478378836,8.010400478378836,7.869867300609291,8.010400478378836,12596.0
2011-05-12,7.940133362753282,7.940133362753282,7.729334064953413,7.799600186036214,7144.0
2011-05-13,7.729333772567572,7.729333772567572,7.448266962489919,7.518534015466119,4368.0
2011-05-16,7.378000660031557,7.729334069297415,7.378000660031557,7.588800425225632,14427.0
2011-05-17,7.518534304103341,7.729334069297415,7.518534304103341,7.588800425225632,26985.0
2011-05-18,7.518534015466119,7.518534015466119,7.448266962489919,7.518534015466119,18041.0
2011-05-19,7.448267300024917,8.010400478378836,7.448267300024917,8.010400478378836,94053.0
2011-05-20,8.080666146713101,8.64279976081058,8.080666146713101,8.64279976081058,43071.0
2011-05-23,8.572533702389814,8.572533702389814,8.29146736067427,8.43200053153204,13876.0
2011-05-24,8.432000460988192,8.432000460988192,7.8698668477086,8.221200239189418,14499.0
2011-05-25,8.150934411229693,8.150934411229693,7.869867127327769,7.869867127327769,36369.0
2011-05-26,7.869867128563132,7.869867128563132,7.659067366517188,7.659067366517188,12172.0
2011-05-27,7.659067190542497,7.7293337762767,7.588800137532577,7.7293337762767,28214.0
2011-05-30,7.940133062393309,7.940133062393309,7.518534015466119,7.518534015466119,13229.0
2011-05-31,7.51853430857033,7.51853430857033,7.237467487535506,7.378000664415051,33448.0
2011-06-01,7.307733547780454,7.307733547780454,7.167200372072428,7.167200372072428,25795.0
2011-06-02,7.30773343283705,7.30773343283705,7.096934139866406,7.237467313363983,4798.0
2011-06-03,7.026666783489967,7.588800425225632,7.026666783489967,7.588800425225632,12519.0
2011-06-06,7.448267190764208,7.588800366472234,7.167200372072428,7.167200372072428,7773.0
2011-06-07,7.167200372072428,7.23746742720217,6.67533378981861,7.167200372072428,21118.0
2011-06-08,7.307733547780454,7.307733547780454,7.167200372072428,7.167200372072428,9413.0
2011-06-09,7.167200372072428,7.23746742720217,7.167200372072428,7.167200372072428,10918.0
2011-06-10,7.167200427561751,7.659067480899391,7.167200427561751,7.588800425225632,24452.0
2011-06-14,7.518534015466119,7.518534015466119,7.518534015466119,7.518534015466119,1394.0
2011-06-15,7.307733547780454,7.378000602910196,7.167200372072428,7.167200372072428,4007.0
2011-06-16,6.394266854523869,6.745599787387183,6.394266854523869,6.745599787387183,23983.0
2011-06-17,6.675333909159711,6.745600030994206,6.60506685277374,6.675333909159711,5558.0
2011-06-20,6.675333783189194,6.675333783189194,6.394266964776547,6.464533085285047,33597.0
2011-06-21,6.394266682295962,6.605066436336115,6.394266682295962,6.605066436336115,3842.0
2011-06-22,6.745599787387183,6.745599787387183,6.745599787387183,6.745599787387183,1652.0
2011-06-23,6.745599787387183,6.745599787387183,6.745599787387183,6.745599787387183,3748.0
2011-06-24,6.886133553380647,7.167200372072428,6.886133553380647,7.167200372072428,4512.0
2011-06-27,7.0266667290886735,7.167200372072428,7.0266667290886735,7.167200372072428,3956.0
2011-06-28,7.167200127681076,7.167200127681076,7.026666489489319,7.026666489489319,2998.0
2011-06-29,7.167200372072428,7.167200372072428,7.096934251494146,7.167200372072428,22757.0
2011-06-30,7.16720002273321,7.378000243296285,7.16720002273321,7.307733191591455,3855.0
2011-07-01,7.167200372072428,7.167200372072428,7.0266667290886735,7.167200372072428,8371.0
2011-07-04,7.167200241374603,7.167200241374603,6.745599787387183,6.745599787387183,29995.0
2011-07-05,6.745599915899806,6.745599915899806,4.637599942181116,5.621334042042721,392253.0
2011-07-06,5.621333802627259,5.9024006095775485,5.621333802627259,5.6915999202701935,57781.0
2011-07-07,5.691600162678326,5.691600162678326,5.621334042042721,5.621334042042721,5473.0
2011-07-08,5.621334042042721,5.621334042042721,5.480800398944322,5.621334042042721,16841.0
2011-07-11,5.480800398944322,5.621334042042721,5.3402672231216535,5.621334042042721,22614.0
2011-07-12,5.340267213990962,5.340267213990962,4.988932873207804,5.129466516065921,27520.0
2011-07-13,5.199733459327134,5.410533218168057,5.129466405771107,5.410533218168057,35895.0
2011-07-14,5.410533334506427,5.410533334506427,5.129466516065921,5.129466516065921,24047.0
2011-07-15,5.199733457357476,5.269999576335448,5.129466403828067,5.199733457357476,5305.0
2011-07-18,5.199733571132844,5.26999969164831,5.059200395550456,5.129466516065921,15258.0
2011-07-19,5.129466403828067,5.199733457357476,4.918666645066994,5.199733457357476,14006.0
2011-07-20,4.918666471482864,5.059200106306408,4.918666471482864,5.059200106306408,19972.0
2011-07-21,4.91866675525534,5.059200398186686,4.848399700151801,4.91866675525534,32846.0
2011-07-22,4.988932992918296,4.988932992918296,4.707866635009274,4.848399813963785,31159.0
2011-07-25,4.848399700151801,4.91866675525534,4.848399700151801,4.91866675525534,3572.0
2011-07-26,4.918666752692339,5.129466516065921,4.848399697625415,5.129466516065921,8183.0
2011-07-27,4.98893288173779,5.621334042042721,4.98893288173779,5.621334042042721,14435.0
2011-07-28,5.480800398944322,5.761867217865391,5.480800398944322,5.621334042042721,32823.0
2011-07-29,5.621333796417365,5.621333796417365,5.480800159459612,5.480800159459612,4607.0
2011-08-02,5.340267099163468,5.410533218168057,5.340267099163468,5.410533218168057,1767.0
2011-08-03,5.340267339940587,5.340267339940587,5.340267339940587,5.340267339940587,7188.0
2011-08-04,5.410533514654282,5.410533514654282,5.269999867116989,5.269999867116989,18278.0
2011-08-05,4.848399700151801,4.91866675525534,4.848399700151801,4.91866675525534,4524.0
2011-08-08,4.918666574701206,4.918666574701206,4.778133404204271,4.778133404204271,24997.0
2011-08-09,4.426800751650761,4.637600053153204,4.216000048321094,4.637600053153204,21573.0
2011-08-10,4.848399700151801,5.269999694394382,4.848399700151801,4.91866675525534,3486.0
2011-08-11,4.637599876004064,4.7781335170970936,4.637599876004064,4.707866462912717,19815.0
2011-08-12,5.269999694394382,5.269999694394382,4.91866675525534,4.91866675525534,20221.0
2011-08-15,5.059200251925818,6.323999730812627,5.059200251925818,6.113199973423398,7965.0
2011-08-16,6.042934036786459,6.042934036786459,5.621334042042721,5.621334042042721,8054.0
2011-08-17,5.902400744144858,5.902400744144858,5.902400744144858,5.902400744144858,1883.0
2011-08-18,5.761867217865391,5.902400860963792,5.621334042042721,5.621334042042721,3137.0
2011-08-19,5.621333796417365,5.621333796417365,5.340266989777569,5.480800159459612,8075.0
2011-08-22,5.480800518837433,5.761867343906869,5.340267339940587,5.340267339940587,1663.0
2011-08-23,5.340266989777569,5.480800159459612,5.340266989777569,5.480800159459612,160.0
2011-08-24,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,0.0
2011-08-25,5.340266989777569,5.480800159459612,5.340266989777569,5.480800159459612,1370.0
2011-08-26,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,537.0
2011-08-29,5.480800159459612,5.480800159459612,5.340266989777569,5.480800159459612,7230.0
2011-08-30,5.340267339940587,5.340267339940587,5.340267339940587,5.340267339940587,4323.0
2011-08-31,5.340266989777569,5.480800159459612,5.2699994703851285,5.480800159459612,11337.0
2011-09-01,5.480800159459612,5.551066277024924,5.41053310734288,5.480800159459612,8260.0
2011-09-02,5.480800447955181,5.551066569219126,5.480800447955181,5.551066569219126,780.0
2011-09-05,5.551066569219126,5.551066569219126,5.480800447955181,5.551066569219126,613.0
2011-09-06,5.551066569219126,5.551066569219126,5.551066569219126,5.551066569219126,210.0
2011-09-07,5.551066519579926,5.691600162678326,5.551066519579926,5.621334042042721,18622.0
2011-09-08,5.621334212997262,5.761867393093789,5.621334212997262,5.761867393093789,15289.0
2011-09-09,5.761867393093789,5.761867393093789,5.761867393093789,5.761867393093789,120.0
2011-09-12,5.8321335158663095,5.8321335158663095,5.761867393093789,5.761867393093789,13245.0
2011-09-13,5.761867217865391,5.761867217865391,5.551066519579926,5.621334042042721,8228.0
2011-09-14,5.551066569219126,5.621334092310272,5.551066569219126,5.551066569219126,4183.0
2011-09-15,6.183467446246993,6.464532852721018,6.183467446246993,6.183467446246993,36361.0
2011-09-16,5.832133162962042,6.113199973423398,5.832133162962042,6.113199973423398,14294.0
2011-09-19,5.902400744144858,5.902400744144858,5.902400744144858,5.902400744144858,5229.0
2011-09-20,5.902400637945832,6.183467446246993,5.902400637945832,6.183467446246993,8297.0
2011-09-21,5.832133390653572,5.90240091374472,5.480800447955181,5.551066569219126,14368.0
2011-09-22,5.410533216118549,5.480800269647959,5.129466403828067,5.199733457357476,22554.0
2011-09-23,4.848399420433242,5.059200106306408,4.7781333039350224,5.059200106306408,14778.0
2011-09-26,5.340267020743428,5.340267020743428,4.778133404204271,4.778133404204271,9041.0
2011-09-27,5.059200106306408,5.129466222804625,5.059200106306408,5.059200106306408,1534.0
2011-09-28,5.059200106306408,5.059200106306408,5.059200106306408,5.059200106306408,19664.0
2011-09-29,5.199733457357476,5.199733457357476,5.199733457357476,5.199733457357476,1534.0
2011-09-30,5.199733457357476,5.199733457357476,5.199733457357476,5.199733457357476,0.0
2011-10-04,5.199733744261961,5.269999867116989,5.199733744261961,5.269999867116989,16735.0
2011-10-05,5.340267097140577,5.410533216118549,5.199733457357476,5.199733457357476,10398.0
2011-10-06,5.340267339940587,5.4105334621132695,5.199733693767997,5.340267339940587,5108.0
2011-10-07,5.340267099163468,5.410533218168057,5.340267099163468,5.410533218168057,7730.0
2011-10-10,5.269999867116989,5.269999867116989,5.269999867116989,5.269999867116989,2091.0
2011-10-11,5.2699994703851285,5.551066277024924,5.2699994703851285,5.480800159459612,27252.0
2011-10-12,5.551066390728673,5.551066390728673,5.410533218168057,5.410533218168057,3320.0
2011-10-13,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,4977.0
2011-10-14,5.480800398944322,5.621334042042721,5.480800398944322,5.621334042042721,8728.0
2011-10-17,5.621334042042721,5.621334042042721,5.621334042042721,5.621334042042721,836.0
2011-10-18,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,686.0
2011-10-19,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,5090.0
2011-10-20,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,0.0
2011-10-21,5.269999390352467,5.269999390352467,5.059200106306408,5.059200106306408,3539.0
2011-10-24,5.05920051487115,5.340267339940587,5.05920051487115,5.340267339940587,6664.0
2011-10-25,5.340267339940587,5.340267339940587,5.340267339940587,5.340267339940587,0.0
2011-10-26,5.129466516065921,5.129466516065921,5.129466516065921,5.129466516065921,1586.0
2011-10-27,5.269999867116989,5.269999867116989,5.269999867116989,5.269999867116989,1045.0
2011-10-28,5.410533218168057,5.4808002717240845,5.410533218168057,5.410533218168057,4087.0
2011-10-31,5.410533218168057,5.410533218168057,5.410533218168057,5.410533218168057,0.0
2011-11-02,5.410533343757258,5.621334042042721,5.410533343757258,5.621334042042721,15553.0
2011-11-03,5.621334042042721,5.621334042042721,5.621334042042721,5.621334042042721,278.0
2011-11-04,5.902400918014899,6.042934095195926,5.621334096377109,6.042934095195926,24427.0
2011-11-07,5.9726667559264826,6.183467446246993,5.9726667559264826,6.183467446246993,10410.0
2011-11-08,6.323999734233979,6.323999734233979,6.1834674971165615,6.323999734233979,8506.0
2011-11-09,6.323999623644174,6.394266675525533,6.323999623644174,6.394266675525533,2599.0
2011-11-10,6.394266675525533,6.394266675525533,6.394266675525533,6.394266675525533,1185.0
2011-11-11,6.394266675525533,6.394266675525533,6.394266675525533,6.394266675525533,0.0
2011-11-14,6.675333668090242,6.745599787387183,6.675333668090242,6.745599787387183,5857.0
2011-11-15,6.745599910396892,7.167200372072428,6.464533091705112,7.167200372072428,7734.0
2011-11-16,7.167200372072428,7.167200372072428,7.167200372072428,7.167200372072428,0.0
2011-11-17,7.167200372072428,7.167200372072428,7.167200372072428,7.167200372072428,0.0
2011-11-18,7.167200372072428,7.167200372072428,7.167200372072428,7.167200372072428,0.0
2011-11-21,6.605066509465474,7.026666489489319,6.605066509465474,7.026666489489319,6599.0
2011-11-22,6.745599787387183,6.745599787387183,6.745599787387183,6.745599787387183,69.0
2011-11-23,6.745599787387183,6.815867308511288,6.745599787387183,6.745599787387183,26663.0
2011-11-24,6.815867554655915,6.815867554655915,6.675333909159711,6.675333909159711,9801.0
2011-11-25,6.605066436336115,6.605066436336115,6.605066436336115,6.605066436336115,3564.0
2011-11-28,6.60506667808476,6.60506667808476,6.323999861801666,6.534800558108644,12035.0
2011-11-29,6.1834674971165615,6.605066544847395,6.1834674971165615,6.323999734233979,3507.0
2011-11-30,6.464533085285047,6.464533085285047,6.394266964776547,6.464533085285047,21543.0
2011-12-01,6.464533085285047,6.464533085285047,6.464533085285047,6.464533085285047,2161.0
2011-12-02,6.675333488291875,6.675333488291875,6.605066436336115,6.605066436336115,209.0
2011-12-05,6.46453303630535,6.60506667808476,6.46453303630535,6.534800558108644,38123.0
2011-12-06,6.323999909716588,6.464533085285047,6.323999909716588,6.464533085285047,3486.0
2011-12-07,6.464533085285047,6.464533085285047,6.464533085285047,6.464533085285047,0.0
2011-12-08,6.464532852721018,6.464532852721018,6.183467446246993,6.183467446246993,18533.0
2011-12-09,6.1834674971165615,6.323999734233979,6.042933858171995,6.323999734233979,7748.0
2011-12-12,6.323999734233979,6.323999734233979,6.323999734233979,6.323999734233979,348.0
2011-12-13,6.183467446246993,6.183467446246993,5.902400637945832,6.183467446246993,13812.0
2011-12-14,6.042933854902703,6.183467493771239,6.042933854902703,6.113199973423398,932.0
2011-12-15,6.04293377941484,6.04293377941484,5.129466306369612,5.6915999202701935,11527.0
2011-12-16,5.199733580023254,5.621334042042721,5.129466524836189,5.621334042042721,11152.0
2011-12-19,5.199733580023254,5.621334042042721,5.129466524836189,5.621334042042721,4993.0
2011-12-20,5.3402672231216535,5.621334042042721,4.918666761102186,5.621334042042721,14670.0
2011-12-21,5.621333796417365,5.621333796417365,5.340266989777569,5.480800159459612,22402.0
2011-12-22,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,6973.0
2011-12-23,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,2450.0
2011-12-28,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,0.0
2011-12-29,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,0.0
2011-12-30,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,0.0
2012-01-03,5.480800159459612,5.480800159459612,5.480800159459612,5.480800159459612,0.0
2012-01-04,5.480800159459612,5.480800159459612,5.199733352819816,5.480800159459612,7630.0
2012-01-05,5.340267213990962,5.340267213990962,5.129466516065921,5.129466516065921,8275.0
2012-01-06,5.199733457357476,5.199733457357476,5.199733457357476,5.199733457357476,1045.0
2012-01-09,5.129466403828067,5.199733457357476,5.129466403828067,5.199733457357476,6694.0
2012-01-10,5.199733571132844,5.199733571132844,5.129466516065921,5.129466516065921,5896.0
2012-01-11,5.129466222804625,5.129466222804625,5.059200106306408,5.059200106306408,3730.0
2012-01-12,5.059200284850094,5.199733457357476,5.059200284850094,5.199733457357476,5892.0
2012-01-13,5.199733457357476,5.199733457357476,5.199733457357476,5.199733457357476,0.0
2012-01-16,5.059200106306408,5.059200106306408,5.059200106306408,5.059200106306408,589.0
2012-01-17,5.059200395550456,5.199733571132844,4.918666752692339,5.129466516065921,17880.0
2012-01-18,4.918666752692339,5.129466516065921,4.707866522043027,5.129466516065921,5847.0
2012-01-19,5.129466516065921,5.129466516065921,4.848399697625415,5.129466516065921,2998.0
2012-01-20,5.059200395550456,5.129466516065921,5.059200395550456,5.129466516065921,9267.0
2012-01-23,5.129466516065921,5.129466516065921,5.129466516065921,5.129466516065921,0.0
2012-01-24,4.988932875807418,5.059200398186686,4.848399700151801,4.91866675525534,8562.0
2012-01-25,5.059200152449014,5.059200152449014,4.988932633482811,4.988932633482811,16917.0
2012-01-27,4.91866687071678,4.91866687071678,4.848399813963785,4.848399813963785,3543.0
2012-01-30,4.7781336996144015,4.7781336996144015,4.567333930836217,4.637600053153204,16247.0
2012-01-31,4.497066590947438,4.567333643393691,4.215999782989562,4.567333643393691,100198.0
2012-02-01,4.778133579599724,4.91866675525534,4.778133579599724,4.91866675525534,439.0
2012-02-02,4.988932633482811,5.129466269588097,4.9186665163437295,4.988932633482811,12224.0
2012-02-03,5.059200398186686,5.059200398186686,4.91866675525534,4.91866675525534,5159.0
2012-02-06,4.707866462912717,4.707866462912717,4.707866462912717,4.707866462912717,3137.0
2012-02-07,4.7781335170970936,4.7781335170970936,4.707866462912717,4.707866462912717,1324.0
2012-02-08,4.778133691762269,4.91866687071678,4.778133691762269,4.848399813963785,638.0
2012-02-09,4.848399522177026,4.848399522177026,4.778133404204271,4.778133404204271,1225.0
2012-02-10,4.778133517007183,4.778133517007183,4.215999887197088,4.497066702102136,58069.0
2012-02-13,4.356533061011751,4.497066702102136,4.356533061011751,4.497066702102136,10808.0
2012-02-14,4.426800582470529,4.497066702102136,4.426800582470529,4.497066702102136,2091.0
2012-02-15,4.216,4.216,4.216,4.216,3835.0
2012-02-16,4.286267056063113,4.286267056063113,4.0754663551495085,4.216,8189.0
2012-02-17,4.216,4.216,4.216,4.216,0.0
2012-02-20,4.497,4.497,4.216,4.216,1154.85
2012-02-21,4.216,4.216,4.216,4.216,218.85
2012-02-22,4.216,4.216,4.216,4.216,929.3
2012-02-24,4.075,4.216,4.075,4.216,4600.0
2012-02-27,3.935,4.216,3.935,4.216,1500.0
2012-02-28,3.935,3.935,3.935,3.935,5968.2
2012-02-29,3.935,3.935,3.794,3.935,5491.15
2012-03-01,3.935,4.075,3.794,4.075,10200.0
2012-03-02,4.075,4.216,4.075,4.146,5536.95
2012-03-05,4.146,4.146,4.146,4.146,1750.0
2012-03-06,4.146,4.146,4.075,4.075,5000.0
2012-03-07,4.005,4.005,4.005,4.005,7400.0
2012-03-08,4.005,4.005,4.005,4.005,8691.75
2012-03-13,4.075,4.075,4.075,4.075,1250.0
2012-03-16,4.005,4.005,4.005,4.005,500.0
2012-03-19,4.005,4.075,4.005,4.075,1739.6
2012-03-20,4.216,4.216,4.075,4.216,5172.9
2012-03-21,4.216,4.216,4.216,4.216,371.25
2012-03-22,4.216,4.216,4.216,4.216,1081.05
2012-03-23,4.216,4.216,4.005,4.005,400.75
2012-03-26,3.935,3.935,3.935,3.935,415.55
2012-03-27,3.935,3.935,3.864,3.864,500.0
2012-03-28,3.935,4.216,3.935,4.216,6297.6
2012-03-29,4.216,4.216,3.935,3.935,16227.4
2012-03-30,4.075,4.216,4.075,4.216,1539.25
2012-04-02,4.075,4.075,4.075,4.075,1385.0
2012-04-03,4.146,4.216,3.935,3.935,8100.0
2012-04-04,4.216,4.216,4.216,4.216,325.0
2012-04-11,3.935,3.935,3.935,3.935,3750.0
2012-04-12,4.075,4.146,4.075,4.146,1850.0
2012-04-13,4.075,4.216,4.075,4.216,4805.95
2012-04-16,4.075,4.075,4.075,4.075,2392.05
2012-04-17,4.075,4.075,3.935,3.935,2198.0
2012-04-18,3.935,4.216,3.935,4.216,5251.85
2012-04-19,4.216,4.216,4.216,4.216,4019.8
2012-04-20,3.935,3.935,3.935,3.935,1943.75
2012-04-23,3.935,3.935,3.935,3.935,5693.7
2012-04-24,4.216,4.216,4.216,4.216,150.0
2012-04-26,4.075,4.216,3.794,4.216,7454.5
2012-04-27,4.216,4.356,4.075,4.356,6965.65
2012-04-30,4.216,4.216,3.935,4.075,5284.6
2012-05-01,4.075,4.356,3.935,4.356,24023.95
2012-05-02,4.075,4.497,4.075,4.356,9480.0
2012-05-03,4.497,4.497,4.356,4.356,3800.7
2012-05-04,4.356,4.918,4.356,4.637,18673.4
2012-05-07,4.497,4.497,4.497,4.497,783.45
2012-05-08,4.356,4.497,4.356,4.356,3798.2
2012-05-09,4.356,4.356,4.356,4.356,355.75
2012-05-10,4.216,4.497,4.216,4.216,14818.25
2012-05-11,4.356,4.497,4.356,4.497,5506.05
2012-05-14,4.497,4.497,4.286,4.356,1800.05
2012-05-16,4.356,4.356,4.356,4.356,4233.35
2012-05-17,4.497,4.778,4.497,4.497,7860.2
2012-05-18,4.497,4.708,4.427,4.708,3963.0
2012-05-21,4.637,4.708,4.356,4.356,9888.9
2012-05-22,4.356,4.356,4.356,4.356,1203.9
2012-05-23,4.356,4.356,4.216,4.216,2445.0
2012-05-24,4.216,4.216,4.216,4.216,41.65
2012-05-25,4.286,4.286,4.216,4.216,2409.0
2012-05-28,4.356,4.427,4.356,4.427,1500.0
2012-05-29,4.427,4.427,4.356,4.356,8250.0
2012-05-30,4.567,4.708,4.567,4.637,4861.9
2012-05-31,4.708,4.989,4.708,4.989,4212.6
2012-06-01,4.918,4.989,4.848,4.918,5700.0
2012-06-04,4.848,4.918,4.848,4.848,4044.0
2012-06-05,4.848,4.989,4.848,4.989,3896.25
2012-06-06,4.989,5.059,4.989,5.059,4242.5
2012-06-07,5.059,5.059,4.918,4.918,18302.7
2012-06-08,4.918,4.918,4.848,4.918,6557.2
2012-06-12,4.637,4.637,4.637,4.637,1028.2
2012-06-13,4.637,4.637,4.356,4.356,4687.4
2012-06-15,4.497,4.497,4.497,4.497,50.0
2012-06-18,4.497,4.497,4.497,4.497,1089.95
2012-06-19,4.567,4.708,4.567,4.637,3317.5
2012-06-20,4.778,4.918,4.778,4.918,23026.4
2012-06-21,5.129,5.34,5.059,5.27,43338.8
2012-06-22,5.059,5.34,5.059,5.34,22000.0
2012-06-25,5.34,5.34,5.27,5.34,20569.95
2012-06-26,5.34,5.41,5.27,5.27,3784.7
2012-06-27,5.34,5.34,5.34,5.34,5000.0
2012-06-28,5.199,5.199,4.918,4.918,4483.3
2012-06-29,4.918,4.918,4.918,4.918,696.0
2012-07-02,5.059,5.129,4.918,4.918,5349.95
2012-07-03,5.199,5.34,5.199,5.199,7000.0
2012-07-04,5.34,5.481,5.34,5.481,13297.55
2012-07-05,5.481,5.902,5.481,5.902,250.0
2012-07-06,6.324,6.324,6.324,6.324,5500.0
2012-07-09,5.902,5.902,5.902,5.902,4477.65
2012-07-10,5.902,5.902,5.902,5.902,1999.6
2012-07-12,5.902,5.902,5.902,5.902,250.0
2012-07-13,5.621,5.621,5.41,5.41,2280.7
2012-07-16,5.902,5.902,5.902,5.902,500.0
2012-07-17,5.832,5.832,5.621,5.621,291.0
2012-07-18,5.621,5.621,5.621,5.621,2600.0
2012-07-19,5.621,5.621,5.481,5.481,500.0
2012-07-23,5.481,5.481,5.481,5.481,1250.0
2012-07-24,5.481,5.481,4.918,5.129,17580.5
2012-07-25,4.918,5.199,4.918,5.059,2100.5
2012-07-26,5.059,5.41,5.059,5.41,58.0
2012-07-27,5.41,5.41,5.41,5.41,3716.7
2012-07-30,5.199,5.199,5.059,5.129,12176.45
2012-07-31,5.129,5.129,5.059,5.059,701.95
2012-08-01,5.059,5.059,4.989,4.989,851.95
2012-08-02,4.989,4.989,4.989,4.989,2598.7
2012-08-03,5.059,5.059,5.059,5.059,2250.0
2012-08-06,5.059,5.059,5.059,5.059,1270.8
2012-08-07,5.059,5.059,5.059,5.059,300.0
2012-08-08,5.129,5.199,4.989,4.989,1755.0
2012-08-09,4.989,4.989,4.778,4.778,530.55
2012-08-10,4.918,4.918,4.918,4.918,3000.0
2012-08-13,4.848,4.918,4.778,4.918,2050.0
2012-08-14,4.848,4.848,4.848,4.848,750.0
2012-08-15,4.918,4.918,4.918,4.918,2250.0
2012-08-16,4.918,4.918,4.918,4.918,1277.15
2012-08-17,4.918,4.918,4.918,4.918,2142.5
2012-08-20,4.918,4.918,4.918,4.918,5676.2
2012-08-21,4.918,4.989,4.918,4.989,1250.0
2012-08-22,4.989,4.989,4.848,4.918,9200.0
2012-08-23,4.918,4.918,4.848,4.848,2500.0
2012-08-24,4.637,4.637,4.637,4.637,2852.1
2012-08-27,4.637,4.637,4.637,4.637,868.1
2012-08-28,4.637,4.918,4.637,4.918,2260.0
2012-08-29,4.918,4.918,4.848,4.918,9944.9
2012-08-31,5.059,5.34,5.059,5.34,1199.25
2012-09-03,5.481,5.832,5.481,5.832,1000.0
2012-09-04,5.902,6.183,5.902,6.183,10888.8
2012-09-05,6.043,6.113,5.621,5.902,5840.0
2012-09-06,5.621,5.621,5.621,5.621,3000.0
2012-09-07,5.621,5.621,5.621,5.621,2280.0
2012-09-11,5.481,5.481,5.41,5.41,3000.0
2012-09-12,5.481,5.481,5.129,5.129,7400.0
2012-09-13,5.199,5.199,5.059,5.059,13938.0
2012-09-14,5.059,5.059,4.918,4.918,5522.0
2012-09-17,5.199,5.199,5.199,5.199,1200.0
2012-09-18,5.27,5.27,5.27,5.27,2660.0
2012-09-19,5.27,5.34,5.27,5.34,1290.55
2012-09-20,5.481,5.621,5.34,5.621,12817.0
2012-09-21,5.762,5.762,5.762,5.762,3750.0
2012-09-24,5.902,5.902,5.551,5.551,15726.6
2012-09-25,5.551,5.621,5.481,5.481,3976.75
2012-09-26,5.34,5.34,5.34,5.34,2250.0
2012-09-27,5.27,5.27,5.059,5.059,828.85
2012-09-28,5.199,5.199,5.199,5.199,1800.0
2012-10-01,5.199,5.199,5.199,5.199,1974.45
2012-10-02,5.199,5.199,5.199,5.199,1000.0
2012-10-03,5.199,5.199,5.059,5.059,1100.0
2012-10-08,4.517,4.517,4.336,4.517,62282.2
2012-10-09,4.517,4.517,4.426,4.426,4026.1
2012-10-10,4.336,4.336,4.155,4.336,45775.0
2012-10-11,4.336,4.336,4.155,4.155,30551.0
2012-10-12,4.065,4.155,3.975,4.065,97335.65
2012-10-15,4.065,4.065,4.065,4.065,16433.3
2012-10-16,3.975,4.065,3.884,3.975,84426.85
2012-10-17,3.884,3.975,3.884,3.975,27710.65
2012-10-18,3.975,4.155,3.975,4.155,51505.8
2012-10-19,4.246,4.246,4.155,4.155,18523.3
2012-10-22,4.155,4.155,4.065,4.155,22623.35
2012-10-23,4.065,4.155,4.065,4.155,76294.85
2012-10-24,4.155,4.246,4.155,4.246,36035.25
2012-10-25,4.246,4.697,4.246,4.336,68971.65
2012-10-26,4.426,4.517,4.336,4.426,20488.7
2012-10-29,4.336,4.336,4.246,4.336,29031.4
2012-10-30,4.336,4.426,4.246,4.336,73172.45
2012-10-31,4.426,4.607,4.336,4.607,26492.1
2012-11-01,4.697,4.878,4.697,4.878,6000.0
2012-11-02,4.968,5.059,4.968,5.059,25632.5
2012-11-05,5.059,5.059,5.059,5.059,6156.8
2012-11-06,4.968,4.968,4.968,4.968,561.85
2012-11-07,4.968,4.968,4.697,4.788,24890.0
2012-11-08,4.697,4.878,4.517,4.878,23273.0
2012-11-09,4.788,5.059,4.788,5.059,22929.55
2012-11-12,4.878,5.059,4.878,5.059,27282.9
2012-11-13,5.149,5.149,4.878,4.878,75049.55
2012-11-14,4.968,5.059,4.788,4.968,37142.25
2012-11-15,4.878,4.878,4.788,4.788,2292.2
2012-11-16,4.968,4.968,4.788,4.968,23710.1
2012-11-19,4.968,4.968,4.968,4.968,25000.0
2012-11-20,4.878,5.059,4.878,4.968,41935.05
2012-11-21,4.968,5.059,4.878,4.968,64939.9
2012-11-22,4.878,4.968,4.878,4.968,65152.05
2012-11-23,4.968,4.968,4.878,4.968,45914.25
2012-11-26,4.968,4.968,4.878,4.968,30985.2
2012-11-27,4.968,5.33,4.968,5.149,128355.05
2012-11-28,5.239,5.33,5.149,5.239,27360.65
2012-11-29,5.239,5.691,5.239,5.51,143598.2
2012-11-30,5.51,5.601,5.42,5.601,31774.35
2012-12-03,5.691,6.143,5.691,6.052,265482.3
2012-12-04,6.052,6.052,5.781,5.781,65519.15
2012-12-05,5.781,5.781,5.51,5.51,64841.65
2012-12-06,5.601,5.781,5.601,5.691,71488.65
2012-12-07,5.691,5.781,5.691,5.781,64248.7
2012-12-10,5.872,5.962,5.872,5.872,17163.15
2012-12-11,5.872,5.872,5.872,5.872,3356.6
2012-12-12,5.781,5.962,5.781,5.872,28311.55
2012-12-13,5.781,5.872,5.781,5.781,9834.35
2012-12-17,5.691,5.962,5.601,5.962,81007.45
2012-12-18,5.781,5.781,5.781,5.781,197.5
2012-12-19,5.691,5.691,5.691,5.691,5404.6
2012-12-20,5.781,5.781,5.781,5.781,12057.25
2012-12-21,5.962,5.962,5.691,5.691,38088.55
2012-12-24,5.691,5.691,5.51,5.51,37192.9
2012-12-27,5.42,5.51,5.33,5.51,11845.85
2012-12-28,5.51,5.51,5.42,5.42,16214.75
2012-12-31,5.42,5.601,5.42,5.42,14986.0
2013-01-02,5.51,5.691,5.51,5.601,11358.0
2013-01-03,5.691,6.143,5.691,5.872,91136.55
2013-01-04,6.052,6.052,6.052,6.052,0.0
2013-01-07,6.052,6.052,6.052,6.052,354.9
2013-01-08,5.962,5.962,5.872,5.872,2500.0
2013-01-09,5.872,5.962,5.872,5.962,14258.5
2013-01-10,5.872,6.052,5.872,5.962,7640.15
2013-01-11,5.962,5.962,5.872,5.962,9155.1
2013-01-14,6.052,6.052,5.872,6.052,8706.85
2013-01-15,5.962,5.962,5.872,5.962,393.65
2013-01-16,5.781,5.962,5.691,5.691,11706.25
2013-01-17,5.691,5.872,5.691,5.781,12243.2
2013-01-18,5.872,5.872,5.601,5.781,17016.0
2013-01-21,5.872,5.962,5.872,5.962,39806.1
2013-01-22,6.052,6.052,5.962,6.052,98506.35
2013-01-23,6.052,6.052,5.962,6.052,46148.05
2013-01-24,6.233,6.775,6.233,6.594,139708.0
2013-01-25,6.866,6.866,6.323,6.414,44553.05
2013-01-29,6.504,6.504,6.323,6.323,4997.0
2013-01-30,6.504,6.685,6.323,6.504,114772.55
2013-01-31,6.594,6.685,6.504,6.685,24714.1
2013-02-01,6.594,6.775,6.504,6.775,18659.0
2013-02-04,6.775,6.956,6.775,6.866,43433.1
2013-02-05,6.775,6.775,6.775,6.775,1800.0
2013-02-06,6.866,6.956,6.775,6.775,30971.4
2013-02-07,6.775,6.956,6.775,6.956,119606.85
2013-02-08,6.866,7.046,6.504,6.956,122790.95
2013-02-11,6.775,6.956,6.685,6.956,44854.25
2013-02-12,6.956,7.227,6.956,7.137,94761.75
2013-02-13,7.137,7.137,6.956,7.046,84445.85
2013-02-14,7.046,7.046,6.956,7.046,24754.4
2013-02-15,6.956,7.046,6.956,6.956,64915.5
2013-02-18,6.866,7.046,6.866,7.046,24904.3
2013-02-19,7.046,7.046,6.685,6.775,27594.4
2013-02-20,6.685,6.956,6.685,6.775,78730.15
2013-02-21,6.866,6.866,6.685,6.775,26029.2
2013-02-22,6.866,6.866,6.594,6.685,24097.2
2013-02-25,6.775,7.046,6.775,7.046,125144.6
2013-02-26,6.866,7.137,6.775,6.956,58642.6
2013-02-27,6.956,6.956,6.594,6.775,93246.65
2013-02-28,6.866,7.137,6.866,7.137,35199.5
2013-03-01,7.227,7.588,7.227,7.498,107628.0
2013-03-04,7.679,7.769,7.498,7.498,136667.05
2013-03-05,7.679,7.679,7.588,7.588,76540.9
2013-03-06,7.769,7.769,7.498,7.588,104034.85
2013-03-07,7.769,8.13,7.588,7.769,56343.5
2013-03-08,7.859,7.95,7.769,7.859,8336.8
2013-03-11,7.95,7.95,7.95,7.95,7090.6
2013-03-12,7.95,7.95,7.769,7.769,25000.8
2013-03-13,7.95,8.401,7.859,8.04,81309.8
2013-03-14,8.13,8.221,7.95,8.04,40909.15
2013-03-15,8.13,8.311,8.04,8.13,175966.8
2013-03-18,8.311,8.853,8.221,8.401,187696.0
2013-03-19,8.492,8.672,8.13,8.13,119881.4
2013-03-20,8.13,8.401,8.13,8.221,26659.15
2013-03-21,8.311,8.672,8.221,8.492,46867.95
2013-03-22,8.582,8.672,8.492,8.582,21518.25
2013-03-25,8.763,8.763,8.401,8.401,51666.3
2013-03-26,8.492,8.582,8.221,8.401,50689.95
2013-03-27,8.221,8.311,8.04,8.221,37988.25
2013-03-28,8.311,8.853,8.311,8.672,172460.45
2013-04-02,8.853,9.214,8.763,8.763,111452.6
2013-04-03,8.943,8.943,8.582,8.672,37229.9
2013-04-04,8.582,8.672,8.401,8.672,49647.9
2013-04-05,8.492,8.492,8.401,8.401,21404.4
2013-04-08,8.311,8.401,8.311,8.401,1160.0
2013-04-09,8.492,8.492,7.95,7.95,34226.85
2013-04-10,7.95,8.221,7.95,8.13,23603.1
2013-04-11,8.13,8.311,8.13,8.311,183.6
2013-04-12,8.13,8.672,8.13,8.311,83652.4
2013-04-15,8.492,8.492,8.13,8.311,28982.65
2013-04-16,8.311,8.311,8.13,8.13,471.7
2013-04-17,8.221,8.311,8.13,8.311,24143.65
2013-04-18,8.311,8.401,8.04,8.13,15326.55
2013-04-19,8.13,8.13,7.679,8.04,42941.0
2013-04-22,7.859,7.986,6.866,7.317,42909.95
2013-04-23,7.317,7.95,7.046,7.588,51999.2
2013-04-24,7.679,7.859,7.408,7.408,23677.8
2013-04-26,7.498,7.498,7.498,7.498,1000.8
2013-04-29,7.317,7.408,7.317,7.408,811.75
2013-04-30,7.408,7.769,7.317,7.498,26670.45
2013-05-01,7.588,7.588,7.046,7.227,46474.2
2013-05-02,7.046,7.498,7.046,7.408,18566.1
2013-05-03,7.498,7.95,7.498,7.95,19511.15
2013-05-06,7.95,7.95,7.498,7.588,10689.7
2013-05-07,7.679,7.769,7.498,7.769,6662.85
2013-05-08,7.769,7.769,7.588,7.769,17270.15
2013-05-09,7.769,7.769,7.408,7.769,24983.7
2013-05-10,7.679,7.769,7.408,7.408,11336.1
2013-05-13,7.408,7.769,7.408,7.769,16257.55
2013-05-14,7.679,7.859,7.679,7.769,3709.15
2013-05-15,7.769,7.769,7.769,7.769,882.8
2013-05-16,7.769,8.221,7.769,8.13,8493.05
2013-05-17,8.311,8.401,8.13,8.13,4768.6
2013-05-20,8.401,8.401,8.04,8.04,1793.7
2013-05-21,8.13,8.221,8.13,8.221,2554.95
2013-05-22,8.13,8.221,8.13,8.221,2487.1
2013-05-23,8.221,8.401,8.221,8.221,3058.95
2013-05-24,8.221,8.221,7.823,8.04,4392.9
2013-05-27,7.95,7.95,7.588,7.679,1115.6
2013-05-28,7.679,7.95,7.588,7.95,1390.55
2013-05-29,7.95,7.95,7.769,7.95,12499.95
2013-05-30,7.859,7.859,7.588,7.679,33750.0
2013-05-31,7.769,7.859,7.679,7.679,2359.05
2013-06-03,7.769,7.859,7.769,7.859,6380.75
2013-06-04,7.859,7.95,7.859,7.859,1931.75
2013-06-05,7.859,8.13,7.859,7.95,7365.25
2013-06-06,7.859,7.859,7.769,7.859,934.7
2013-06-07,7.895,7.95,7.859,7.95,571.15
2013-06-11,7.95,7.95,7.679,7.679,1680.4
2013-06-12,7.769,7.859,7.679,7.859,13918.1
2013-06-13,7.859,7.859,7.769,7.859,875.0
2013-06-14,7.859,7.95,7.769,7.769,740.0
2013-06-17,7.769,7.769,7.679,7.769,46934.85
2013-06-18,7.769,7.769,7.715,7.715,2245.0
2013-06-19,7.769,7.769,7.769,7.769,2500.0
2013-06-20,7.679,7.679,7.588,7.588,3837.25
2013-06-21,7.408,7.642,7.408,7.588,6115.85
2013-06-24,7.588,7.588,7.588,7.588,12605.0
2013-06-25,7.588,7.679,7.498,7.498,10060.2
2013-06-26,7.498,7.95,7.498,7.95,32395.7
2013-06-27,7.859,7.95,7.769,7.95,2197.75
2013-06-28,7.95,8.04,7.769,7.769,1583.0
2013-07-01,7.769,7.859,7.769,7.859,774.8
2013-07-02,7.859,8.13,7.859,8.04,48740.1
2013-07-03,8.04,8.221,7.986,8.221,4272.75
2013-07-04,8.311,9.034,8.311,8.763,120235.5
2013-07-05,8.943,9.034,8.763,8.763,28171.7
2013-07-08,8.943,9.214,8.853,9.034,41546.25
2013-07-09,9.214,9.937,9.124,9.847,17881.75
2013-07-10,10.118,10.118,9.666,9.756,55781.15
2013-07-11,9.847,9.847,9.666,9.756,1064.35
2013-07-12,9.666,9.666,9.576,9.576,296.35
2013-07-15,9.756,9.756,9.395,9.576,16329.45
2013-07-16,9.395,9.576,9.395,9.485,10482.85
2013-07-17,9.485,9.485,9.214,9.214,76.15
2013-07-18,9.305,9.485,9.214,9.485,75.55
2013-07-19,9.576,9.576,9.305,9.395,2223.25
2013-07-22,9.485,9.485,9.485,9.485,18262.3
2013-07-23,9.576,9.576,9.485,9.485,29966.55
2013-07-24,9.576,10.298,9.576,9.937,49089.5
2013-07-25,10.208,10.298,9.666,9.847,42539.35
2013-07-26,9.937,10.118,9.756,9.937,59962.15
2013-07-29,10.208,10.569,10.118,10.208,79781.8
2013-07-30,10.389,10.66,10.118,10.389,75085.8
2013-07-31,10.479,10.569,10.118,10.208,63794.45
2013-08-01,10.479,10.75,10.389,10.569,38687.1
2013-08-02,11.021,11.021,10.66,10.66,47277.9
2013-08-05,10.75,10.931,10.569,10.569,4721.95
2013-08-06,10.569,10.75,10.479,10.479,45717.9
2013-08-07,10.66,10.66,10.118,10.389,14058.8
2013-08-08,10.389,10.479,10.298,10.389,1426.95
2013-08-09,10.479,10.84,10.479,10.479,72241.0
2013-08-12,10.569,10.569,10.389,10.479,27156.85
2013-08-13,10.479,10.479,10.298,10.389,1791.35
2013-08-14,10.389,10.66,10.389,10.66,4057.55
2013-08-15,10.66,10.75,10.479,10.66,3664.95
2013-08-16,10.66,10.66,10.479,10.66,26953.7
2013-08-19,10.479,10.66,10.208,10.569,6506.7
2013-08-20,10.569,10.569,10.298,10.298,2465.35
2013-08-21,10.479,10.479,9.991,10.027,1289.95
2013-08-22,9.937,10.118,9.937,10.118,8668.35
2013-08-23,9.937,10.118,9.937,10.118,11190.8
2013-08-26,10.118,10.298,9.937,10.208,16140.65
2013-08-27,10.118,10.389,9.937,10.118,77271.95
2013-08-28,10.027,10.081,9.305,9.576,92680.9
2013-08-29,9.395,9.937,9.395,9.847,23925.55
2013-08-30,9.847,10.118,9.847,10.118,20537.2
2013-09-02,10.118,10.118,9.937,10.118,32296.45
2013-09-03,10.118,10.389,9.576,10.208,34670.7
2013-09-04,10.298,10.298,9.847,10.118,8507.9
2013-09-05,10.027,10.027,9.756,9.937,2925.1
2013-09-06,9.937,10.389,9.937,10.389,4817.0
2013-09-09,10.208,10.66,10.208,10.569,1142.9
2013-09-10,10.569,10.84,10.569,10.84,6528.6
2013-09-11,11.111,11.382,10.931,11.202,62386.2
2013-09-12,11.202,11.202,10.75,11.021,13487.35
2013-09-13,10.931,11.202,10.84,10.84,19531.65
2013-09-16,10.84,11.202,10.66,10.931,27041.9
2013-09-17,10.931,11.111,10.84,11.111,37196.1
2013-09-18,11.202,11.382,10.931,11.292,3486.0
2013-09-19,11.382,11.744,11.202,11.653,51903.0
2013-09-20,11.563,11.924,11.111,11.924,13533.75
2013-09-23,11.744,12.286,11.744,12.105,7294.85
2013-09-24,12.105,12.195,11.834,11.924,4828.7
2013-09-25,11.834,12.105,11.563,12.105,36720.45
2013-09-26,12.105,12.105,11.834,11.834,3931.6
2013-09-27,11.834,11.924,11.382,11.382,39150.9
2013-09-30,11.473,11.653,11.111,11.653,25820.35
2013-10-01,11.744,11.834,11.563,11.744,26363.75
2013-10-02,11.653,11.744,11.292,11.653,11960.25
2013-10-03,11.744,12.105,11.563,12.015,18762.55
2013-10-04,12.015,12.195,11.834,12.105,15955.3
2013-10-07,12.286,12.466,12.195,12.376,2571.8
2013-10-08,12.376,12.376,12.015,12.286,4272.65
2013-10-09,12.286,12.376,11.924,12.286,13851.95
2013-10-10,12.105,12.376,12.105,12.376,17471.1
2013-10-11,12.286,12.376,12.105,12.286,7771.6
2013-10-14,12.376,12.647,12.195,12.286,37100.45
2013-10-15,12.466,13.008,12.286,12.828,22694.9
2013-10-16,12.828,12.918,12.557,12.828,2268.1
2013-10-17,12.828,13.153,12.737,12.737,2387.25
2013-10-18,12.918,12.918,12.376,12.466,39341.2
2013-10-21,12.647,12.647,12.376,12.557,6466.15
2013-10-22,12.647,12.737,12.647,12.737,2084.4
2013-10-23,12.737,12.737,12.286,12.647,22712.45
2013-10-24,12.557,12.737,12.376,12.737,21140.85
2013-10-25,12.647,12.737,12.286,12.647,30450.7
2013-10-28,12.647,12.918,12.557,12.918,30420.35
2013-10-29,13.008,13.099,12.557,12.647,20234.7
2013-10-30,12.737,12.918,12.647,12.737,27244.95
2013-10-31,12.828,12.918,12.647,12.828,32113.95
2013-11-01,12.918,13.46,12.828,13.46,69015.5
2013-11-04,13.46,13.912,13.189,13.821,71240.65
2013-11-05,13.912,14.544,13.912,14.183,83351.9
2013-11-06,14.454,14.544,13.37,13.912,121745.25
2013-11-07,13.912,14.183,13.731,14.092,58361.95
2013-11-08,14.092,14.905,13.821,14.183,121864.85
2013-11-11,14.273,14.905,14.273,14.544,57528.8
2013-11-12,14.725,15.086,14.363,14.815,101445.25
2013-11-13,14.815,14.815,14.002,14.273,76938.0
2013-11-14,14.273,14.273,13.189,13.46,89957.55
2013-11-15,13.46,13.46,12.737,12.918,66929.35
2013-11-18,12.828,12.828,11.924,12.195,128186.3
2013-11-19,11.653,12.828,11.653,12.376,84355.25
2013-11-20,12.286,12.647,12.286,12.466,33575.05
2013-11-21,12.466,13.008,12.376,12.647,60313.7
2013-11-22,12.828,13.37,12.376,13.008,71691.15
2013-11-25,12.918,13.37,12.918,13.279,46074.35
2013-11-26,13.37,14.905,13.279,14.454,426001.45
2013-11-27,14.454,14.454,13.641,13.731,70293.25
2013-11-28,13.821,14.092,13.55,13.641,59911.0
2013-11-29,13.55,13.731,13.55,13.55,21872.5
2013-12-02,13.55,13.55,12.828,12.828,81568.5
2013-12-03,12.647,12.918,12.557,12.647,77096.9
2013-12-04,12.737,13.008,12.286,12.286,41666.15
2013-12-05,12.376,12.647,12.286,12.376,27168.0
2013-12-06,12.286,12.557,12.195,12.557,46117.3
2013-12-09,12.557,12.737,12.286,12.466,19868.3
2013-12-10,12.557,12.647,12.286,12.286,16127.4
2013-12-11,12.286,12.376,12.195,12.376,12734.55
2013-12-12,12.195,12.376,11.924,12.195,51687.95
2013-12-13,12.195,12.195,12.015,12.195,18797.0
2013-12-16,12.195,12.195,11.834,12.015,38184.95
2013-12-17,11.924,12.105,11.563,11.653,40468.65
2013-12-18,11.653,12.195,11.653,12.195,38955.85
2013-12-19,12.015,12.466,12.015,12.466,51099.65
2013-12-20,12.376,12.43,12.015,12.105,33748.0
2013-12-23,12.105,12.737,12.105,12.737,28809.9
2013-12-24,12.918,12.918,12.647,12.737,18994.8
2013-12-27,12.647,12.647,12.557,12.647,9498.45
2013-12-30,12.737,13.279,12.737,13.189,28730.85
2013-12-31,13.099,13.55,13.099,13.37,26858.25
2014-01-02,13.279,13.37,12.737,12.737,19494.55
2014-01-03,12.828,12.918,12.647,12.828,24300.0
2014-01-06,12.828,12.828,12.647,12.828,21945.15
2014-01-07,12.828,12.828,12.683,12.828,21106.2
2014-01-08,12.737,12.737,12.466,12.466,12104.65
2014-01-09,12.466,12.466,11.924,12.105,31877.15
2014-01-10,12.105,12.466,12.105,12.466,19710.25
2014-01-13,12.466,12.466,12.195,12.286,17142.1
2014-01-14,12.286,12.593,12.195,12.557,50495.45
2014-01-15,12.466,12.828,12.105,12.286,29567.65
2014-01-16,12.557,12.557,12.376,12.376,14450.25
2014-01-17,12.376,12.683,12.376,12.376,33401.8
2014-01-20,12.376,13.189,12.286,13.099,20515.45
2014-01-21,13.099,13.279,12.918,13.189,17416.75
2014-01-22,13.189,14.092,13.008,13.821,35556.8
2014-01-23,13.731,13.821,13.46,13.46,26236.9
2014-01-24,13.46,13.731,13.37,13.731,18172.75
2014-01-28,13.46,13.46,13.044,13.279,21895.9
2014-01-29,13.279,13.37,13.189,13.189,18097.6
2014-01-30,13.189,13.279,13.008,13.099,38756.0
2014-01-31,13.008,13.279,13.008,13.279,13166.6
2014-02-03,13.279,13.37,13.099,13.279,19726.0
2014-02-04,13.189,13.189,13.008,13.008,21654.35
2014-02-05,13.189,13.641,13.135,13.279,17792.3
2014-02-06,14.092,14.363,14.002,14.273,84137.8
2014-02-07,14.454,15.032,14.454,14.815,117064.8
2014-02-10,15.086,15.176,14.544,14.725,53101.05
2014-02-11,14.725,14.725,14.183,14.273,33885.5
2014-02-12,14.273,14.273,14.273,14.273,0.0
2014-02-13,15.538,16.26,15.267,15.628,168212.25
2014-02-14,15.899,15.899,15.718,15.718,86980.65
2014-02-17,16.17,16.26,15.899,16.08,66007.3
2014-02-18,16.08,16.17,15.718,16.17,50262.95
2014-02-19,16.08,16.712,15.989,16.441,60658.9
2014-02-20,16.622,17.254,16.441,16.622,72713.05
2014-02-21,16.622,16.622,16.351,16.351,34718.1
2014-02-24,16.531,16.893,16.351,16.531,122970.65
2014-02-25,16.712,17.073,16.622,16.622,49588.0
2014-02-26,16.622,16.712,15.718,15.899,70669.85
2014-02-27,15.989,16.441,15.989,16.441,44507.25
2014-02-28,16.441,16.712,16.441,16.712,93506.9
2014-03-03,16.983,17.435,16.206,16.351,102391.3
2014-03-04,16.26,17.164,16.17,16.441,108554.2
2014-03-05,16.802,16.802,16.622,16.622,90439.7
2014-03-06,16.802,17.615,16.802,17.435,154901.3
2014-03-07,17.435,17.977,17.344,17.706,119327.6
2014-03-10,17.796,18.067,17.706,18.067,126098.5
2014-03-11,18.067,18.067,17.435,17.796,73376.2
2014-03-12,17.886,17.886,17.435,17.615,97221.65
2014-03-13,17.615,17.796,17.525,17.796,72861.25
2014-03-14,17.706,17.796,17.344,17.706,33166.1
2014-03-17,17.525,17.796,17.525,17.706,56463.4
2014-03-18,17.706,17.706,17.525,17.525,46642.3
2014-03-19,17.706,18.428,17.615,18.067,161271.85
2014-03-20,18.067,18.302,17.796,17.977,70707.85
2014-03-21,17.886,18.338,17.886,18.248,301210.85
2014-03-24,18.519,18.79,18.248,18.609,116466.2
2014-03-25,18.609,18.88,17.525,18.157,139573.05
2014-03-26,18.067,18.248,17.796,17.796,65759.75
2014-03-27,17.977,17.977,17.435,17.525,140076.05
2014-03-28,17.615,17.796,17.254,17.254,112375.05
2014-03-31,17.344,17.796,16.441,17.073,152901.55
2014-04-01,17.073,17.164,16.802,16.983,83410.45
2014-04-02,16.983,17.164,16.802,17.164,24669.3
2014-04-03,16.983,17.344,16.983,17.254,26386.9
2014-04-04,17.254,17.615,17.164,17.254,23949.1
2014-04-07,17.164,17.164,16.622,16.802,55433.95
2014-04-08,16.622,16.622,15.574,15.718,188232.65
2014-04-09,15.809,16.17,15.718,15.809,109897.35
2014-04-10,15.809,16.206,15.809,16.17,123932.9
2014-04-11,15.538,15.628,15.176,15.357,98516.3
2014-04-14,15.357,15.447,15.267,15.357,93183.3
2014-04-15,15.357,15.628,15.267,15.357,44646.7
2014-04-16,15.357,15.809,15.357,15.628,48268.7
2014-04-17,15.809,16.26,15.718,16.26,122818.35
2014-04-22,16.26,16.441,15.718,15.989,45580.1
2014-04-23,16.08,16.116,15.899,16.08,23189.55
2014-04-24,16.08,16.17,15.628,15.628,22607.2
2014-04-28,15.628,15.628,15.393,15.447,34893.25
2014-04-29,15.357,15.538,15.267,15.447,115148.2
2014-04-30,15.538,15.628,15.357,15.357,78870.0
2014-05-01,15.357,15.538,15.176,15.176,93180.05
2014-05-02,15.176,15.538,14.815,15.267,127501.9
2014-05-05,15.176,15.357,14.905,15.176,75560.7
2014-05-06,14.996,15.718,14.725,15.447,85110.5
2014-05-07,15.628,15.899,15.538,15.718,22228.3
2014-05-08,15.718,15.718,15.447,15.718,56509.15
2014-05-09,15.447,15.718,15.267,15.538,37556.2
2014-05-12,15.538,15.682,15.538,15.538,45784.4
2014-05-13,15.357,15.628,15.357,15.447,25143.8
2014-05-14,15.538,15.809,15.538,15.718,48201.1
2014-05-15,15.718,16.08,15.628,15.899,49987.45
2014-05-16,15.989,16.26,15.989,16.08,63513.4
2014-05-19,16.26,16.351,15.989,16.08,63135.05
2014-05-20,16.17,16.26,15.809,15.989,32487.4
2014-05-21,16.08,16.08,15.809,16.08,33329.7
2014-05-22,16.17,16.441,16.17,16.26,54995.45
2014-05-23,16.26,17.019,16.26,16.983,87758.25
2014-05-26,17.073,17.344,16.893,17.073,60780.95
2014-05-27,17.164,17.164,16.531,16.531,39244.25
2014-05-28,16.531,16.712,16.531,16.531,49475.75
2014-05-29,16.531,16.712,16.531,16.531,19654.9
2014-05-30,16.622,16.712,16.531,16.712,48876.8
2014-06-02,16.622,16.712,16.531,16.531,37252.75
2014-06-03,16.531,16.802,16.17,16.17,120044.65
2014-06-04,16.08,16.893,15.357,16.712,95250.25
2014-06-05,16.712,16.802,16.26,16.351,66066.05
2014-06-06,16.26,16.712,16.26,16.622,48006.45
2014-06-10,16.531,16.531,15.809,15.989,114434.4
2014-06-11,15.899,16.26,15.755,15.989,117872.35
2014-06-12,15.718,15.989,15.718,15.899,81781.05
2014-06-13,15.718,15.718,15.393,15.538,54534.05
2014-06-16,15.447,15.628,15.086,15.267,84241.85
2014-06-17,15.267,15.357,15.032,15.176,56732.05
2014-06-18,15.357,15.357,15.086,15.176,28311.45
2014-06-19,15.176,15.267,15.086,15.176,44014.4
2014-06-20,15.086,15.989,14.905,15.538,98705.3
2014-06-23,15.357,15.628,15.086,15.267,54411.05
2014-06-24,15.176,15.989,15.086,15.989,62770.95
2014-06-25,15.899,15.935,15.447,15.809,32424.05
2014-06-26,15.718,15.899,15.447,15.447,33071.65
2014-06-27,15.628,15.628,15.357,15.447,22090.5
2014-06-30,15.357,15.538,15.086,15.357,53276.7
2014-07-01,15.357,15.628,15.267,15.357,82406.35
2014-07-02,15.357,15.628,15.357,15.357,44445.9
2014-07-03,15.447,16.17,15.447,15.899,63070.85
2014-07-04,16.08,16.17,15.899,16.08,85162.2
2014-07-07,16.08,16.116,15.664,15.989,40791.5
2014-07-08,15.989,15.989,15.718,15.809,11666.75
2014-07-09,15.899,15.899,15.628,15.899,2599.4
2014-07-10,15.899,15.899,15.538,15.718,37028.35
2014-07-11,15.718,15.718,14.815,15.357,63834.55
2014-07-14,15.267,15.357,15.176,15.267,46964.4
2014-07-15,15.267,15.357,15.176,15.176,27145.45
2014-07-16,15.176,15.628,15.176,15.628,24564.9
2014-07-17,15.628,15.899,15.447,15.718,34110.75
2014-07-18,15.718,15.899,15.574,15.899,37822.85
2014-07-21,15.899,15.899,15.538,15.718,30324.4
2014-07-22,15.538,15.899,15.447,15.809,33118.75
2014-07-23,15.809,16.17,15.628,16.17,33766.65
2014-07-24,16.17,16.441,16.08,16.17,31034.8
2014-07-25,16.17,16.17,15.447,15.809,33018.75
2014-07-28,15.718,15.989,15.538,15.809,26760.5
2014-07-29,15.989,16.17,15.718,16.17,14125.55
2014-07-30,15.989,15.989,15.628,15.899,33246.05
2014-07-31,15.809,15.899,15.628,15.718,18073.4
2014-08-01,15.538,15.538,15.267,15.357,27822.4
2014-08-04,15.357,15.538,15.267,15.447,13707.4
2014-08-05,15.538,15.809,15.447,15.718,26309.9
2014-08-06,15.538,15.628,15.267,15.447,26410.65
2014-08-07,15.628,15.628,15.267,15.357,32548.8
2014-08-08,15.357,15.357,15.176,15.176,15875.55
2014-08-11,15.176,15.267,14.092,14.183,87095.45
2014-08-12,14.092,14.634,14.092,14.454,102790.35
2014-08-13,14.454,14.725,14.363,14.454,51570.6
2014-08-14,14.544,15.086,14.454,15.086,26742.55
2014-08-15,15.086,15.176,14.996,14.996,19284.35
2014-08-18,14.996,15.086,14.815,14.815,11728.25
2014-08-19,14.905,15.086,14.905,14.905,96387.1
2014-08-20,14.996,14.996,14.454,14.634,42640.8
2014-08-21,14.725,15.086,14.363,14.363,16240.9
2014-08-22,14.273,14.725,14.183,14.544,58637.55
2014-08-25,14.544,14.815,14.544,14.815,18684.9
2014-08-26,14.815,15.447,14.815,15.447,99175.65
2014-08-27,15.899,16.17,14.996,15.176,66062.0
2014-08-28,15.176,15.176,14.183,14.273,73635.4
2014-08-29,14.454,14.544,14.092,14.273,54450.6
2014-09-01,14.454,14.761,14.273,14.273,93341.85
2014-09-02,14.454,14.454,13.279,13.55,151478.55
2014-09-03,13.46,13.912,13.424,13.641,96579.1
2014-09-04,13.641,13.731,13.37,13.46,46603.6
2014-09-05,13.46,13.55,13.334,13.37,78992.2
2014-09-08,13.46,13.641,13.37,13.641,48020.0
2014-09-09,13.55,13.767,13.55,13.731,50696.85
2014-09-10,13.641,13.731,13.55,13.641,31933.6
2014-09-11,13.641,13.731,13.55,13.55,16741.85
2014-09-12,13.641,13.731,13.55,13.55,73397.9
2014-09-15,13.55,13.641,13.55,13.55,41406.4
2014-09-16,13.55,13.641,13.46,13.55,39007.5
2014-09-17,13.731,14.273,13.424,14.183,61820.35
2014-09-18,13.912,13.912,13.46,13.55,107179.8
2014-09-19,13.731,13.821,13.55,13.55,31947.1
2014-09-22,13.731,13.731,13.514,13.731,26814.25
2014-09-23,13.55,13.641,13.46,13.55,35077.25
2014-09-24,13.55,13.948,13.46,13.731,72517.3
2014-09-25,13.731,13.912,13.37,13.46,37831.55
2014-09-26,13.46,13.55,12.828,13.55,38822.5
2014-09-29,13.37,13.55,13.189,13.37,41607.85
2014-09-30,13.37,13.912,13.37,13.731,142847.4
2014-10-01,13.731,13.731,13.37,13.55,21408.75
2014-10-02,13.55,13.912,13.46,13.912,46337.7
2014-10-03,13.821,14.363,13.821,14.273,43433.6
2014-10-06,14.273,14.454,14.237,14.273,19180.35
2014-10-07,14.363,14.634,14.273,14.454,115894.25
2014-10-08,14.363,14.363,14.002,14.273,19037.1
2014-10-09,14.363,14.454,14.092,14.183,22359.7
2014-10-10,14.092,14.092,13.55,13.55,46710.5
2014-10-13,13.37,13.55,13.099,13.55,35714.9
2014-10-14,13.514,13.821,13.37,13.821,4867.15
2014-10-15,13.912,13.912,13.189,13.55,70361.8
2014-10-16,13.46,13.46,13.189,13.279,31942.35
2014-10-17,13.279,13.55,13.189,13.46,38703.9
2014-10-20,13.55,14.092,13.37,13.46,15668.45
2014-10-21,13.37,13.46,13.334,13.37,19093.0
2014-10-22,13.46,14.002,13.46,13.731,31993.1
2014-10-23,13.731,13.912,13.641,13.641,17639.05
2014-10-24,13.821,14.002,13.641,13.731,29278.55
2014-10-27,13.821,14.092,13.55,13.641,21193.65
2014-10-28,13.641,13.821,13.55,13.55,17174.15
2014-10-29,13.55,13.731,13.37,13.46,24650.35
2014-10-30,13.46,13.55,13.37,13.37,13172.15
2014-10-31,13.55,13.857,13.55,13.731,23830.0
2014-11-03,13.821,14.092,13.821,14.092,16438.9
2014-11-04,14.002,14.092,13.821,14.092,12225.85
2014-11-05,14.092,14.273,13.912,14.092,28877.0
2014-11-06,14.273,14.273,13.821,13.912,17895.45
2014-11-07,13.912,13.912,13.55,13.55,15222.45
2014-11-10,13.55,13.641,13.46,13.55,23294.4
2014-11-11,13.55,13.821,13.55,13.641,18304.8
2014-11-12,13.731,13.821,13.641,13.731,11631.55
2014-11-13,13.731,13.731,13.37,13.46,33136.45
2014-11-14,13.46,13.641,13.424,13.55,8083.3
2014-11-17,13.641,14.183,13.641,14.183,25066.95
2014-11-18,13.912,14.002,13.55,13.641,34442.4
2014-11-19,13.821,13.912,13.641,13.641,10184.35
2014-11-20,13.641,14.002,13.641,13.821,19033.9
2014-11-21,13.912,13.948,13.641,13.641,13202.05
2014-11-24,13.821,13.912,13.641,13.912,13708.95
2014-11-25,13.912,13.912,13.37,13.46,30002.7
2014-11-26,13.55,13.55,13.37,13.55,10209.8
2014-11-27,12.737,12.737,11.382,11.382,174045.3
2014-11-28,11.202,11.978,11.021,11.744,95702.95
2014-12-01,11.744,11.744,10.84,11.021,61876.4
2014-12-02,11.021,11.292,10.208,10.84,44184.85
2014-12-03,10.66,10.84,10.298,10.84,38019.55
2014-12-04,10.75,10.931,10.298,10.75,28175.85
2014-12-05,10.569,11.292,10.389,11.111,131092.4
2014-12-08,11.382,11.744,11.292,11.563,211243.25
2014-12-09,11.563,11.653,11.202,11.202,64510.7
2014-12-10,11.292,11.563,10.84,10.931,77436.15
2014-12-11,11.021,11.111,10.84,10.84,24920.3
2014-12-12,11.021,11.111,10.389,10.75,55945.55
2014-12-15,10.66,10.84,10.389,10.75,35567.45
2014-12-16,10.84,10.84,10.569,10.66,35281.7
2014-12-17,10.66,11.111,10.479,10.75,30379.35
2014-12-18,11.111,11.509,10.894,11.021,21120.25
2014-12-19,11.382,11.744,11.202,11.744,21835.9
2014-12-22,11.653,11.653,11.382,11.563,39361.05
2014-12-23,11.653,11.653,11.418,11.563,40613.8
2014-12-24,11.473,11.653,11.473,11.563,17033.85
2014-12-29,11.563,11.834,11.563,11.653,75928.7
2014-12-30,11.653,12.105,11.599,11.744,29744.95
2014-12-31,11.834,12.015,11.744,11.744,15854.35
2015-01-02,11.924,12.286,11.834,11.924,4003.25
2015-01-05,11.924,12.015,11.834,12.015,12208.95
2015-01-06,11.924,12.376,11.834,12.286,24104.35
2015-01-07,12.466,12.466,11.924,12.286,24428.15
2015-01-08,12.195,12.286,12.105,12.286,13844.0
2015-01-09,12.466,12.466,11.924,12.286,37114.8
2015-01-12,12.105,12.286,11.744,11.744,13541.05
2015-01-13,11.924,11.924,11.744,11.744,13615.85
2015-01-14,11.834,12.015,11.563,11.563,39915.7
2015-01-15,11.563,11.653,11.111,11.563,24762.05
2015-01-16,11.563,11.653,11.021,11.473,26662.25
2015-01-19,11.202,11.473,10.931,11.111,6584.1
2015-01-20,11.292,11.292,11.021,11.021,53944.85
2015-01-21,11.202,11.473,11.021,11.292,1528.45
2015-01-22,11.292,11.473,11.202,11.202,24816.4
2015-01-23,11.292,11.382,11.111,11.202,19641.95
2015-01-27,11.202,11.292,10.84,11.202,19237.25
2015-01-28,11.021,11.292,11.021,11.111,28262.65
2015-01-29,11.202,11.202,11.021,11.021,46872.75
2015-01-30,11.202,11.292,11.111,11.292,11619.7
2015-02-02,11.382,11.473,11.292,11.382,47586.35
2015-02-03,11.382,12.34,11.382,12.286,55793.15
2015-02-04,12.466,12.828,12.466,12.647,72604.4
2015-02-05,12.647,12.828,12.466,12.737,28641.8
2015-02-06,12.737,12.828,12.557,12.647,19844.3
2015-02-09,12.647,12.828,12.466,12.647,32489.2
2015-02-10,13.023,13.023,13.023,13.023,0.0
2015-02-11,13.023,13.023,13.023,13.023,0.0
2015-02-12,15.07,15.907,14.884,15.442,568978.45
2015-02-13,15.721,16.186,15.721,15.907,97199.4
2015-02-16,15.814,15.814,15.535,15.814,113819.05
2015-02-17,15.907,16.0,15.814,16.0,93141.6
2015-02-18,15.907,16.186,15.814,16.186,107181.9
2015-02-19,16.186,16.186,15.721,15.721,134638.95
2015-02-20,15.814,16.0,15.442,15.628,127410.5
2015-02-23,15.721,15.814,15.442,15.628,74554.75
2015-02-24,15.907,15.907,15.349,15.442,72265.9
2015-02-25,15.442,17.861,15.442,16.372,262612.85
2015-02-26,16.465,17.358,16.279,17.023,121386.55
2015-02-27,17.209,17.489,16.93,17.209,75193.2
2015-03-02,17.209,17.395,17.023,17.302,92154.95
2015-03-03,17.489,18.14,16.93,18.047,196476.7
2015-03-04,17.861,18.419,17.675,18.14,189609.9
2015-03-05,18.233,18.977,17.861,18.233,160768.25
2015-03-06,18.233,18.233,17.861,18.047,52521.1
2015-03-09,18.047,18.512,17.861,18.14,41868.5
2015-03-10,18.233,18.326,18.047,18.233,67237.45
2015-03-11,17.954,18.047,17.395,17.395,80129.6
2015-03-12,17.489,17.489,16.93,17.395,200168.7
2015-03-13,17.582,17.675,17.302,17.489,99904.25
2015-03-16,17.489,17.861,17.489,17.768,56431.9
2015-03-17,17.675,17.768,17.489,17.675,67854.6
2015-03-18,17.675,17.861,17.675,17.675,60452.9
2015-03-19,17.675,17.861,17.489,17.768,150206.65
2015-03-20,17.675,18.14,17.675,17.861,197683.65
2015-03-23,18.047,18.047,17.395,17.489,61983.25
2015-03-24,17.489,17.861,17.489,17.675,94706.3
2015-03-25,17.675,17.954,17.451,17.861,89208.2
2015-03-26,17.675,17.768,17.489,17.675,111670.85
2015-03-27,17.768,17.861,17.675,17.861,34031.3
2015-03-30,17.861,17.861,17.582,17.675,62572.65
2015-03-31,17.712,17.805,17.582,17.768,48393.25
2015-04-01,17.675,18.512,17.675,18.419,151670.5
2015-04-02,18.419,19.256,18.326,18.605,128559.75
2015-04-07,18.605,18.977,18.419,18.419,40810.05
2015-04-08,18.419,18.605,18.326,18.419,34014.35
2015-04-09,18.605,19.256,18.605,19.256,133580.35
2015-04-10,19.349,19.814,19.349,19.628,76668.25
2015-04-13,19.814,20.093,19.256,19.535,69325.7
2015-04-14,19.535,19.721,19.349,19.721,34239.35
2015-04-15,19.628,19.721,19.256,19.535,70906.25
2015-04-16,19.628,19.628,19.256,19.442,41530.4
2015-04-17,19.349,19.628,19.256,19.349,54785.25
2015-04-20,19.256,19.256,18.698,19.163,43868.75
2015-04-21,18.884,19.442,18.791,19.349,115190.75
2015-04-22,19.256,19.442,19.033,19.163,53362.75
2015-04-23,19.163,19.256,18.884,19.163,58246.1
2015-04-24,19.07,19.349,19.07,19.349,26235.5
2015-04-27,19.349,19.907,19.312,19.907,99910.3
2015-04-28,19.907,20.186,19.814,19.814,35976.4
2015-04-29,19.907,20.279,19.814,20.093,53273.6
2015-04-30,19.721,20.279,19.628,20.093,68994.1
2015-05-01,20.093,21.302,19.907,20.651,71705.65
2015-05-04,21.302,21.396,20.651,21.209,58657.25
2015-05-05,21.209,21.302,20.93,21.209,43303.55
2015-05-06,21.023,21.675,20.558,21.396,78950.3
2015-05-07,22.14,22.14,21.582,22.14,136624.7
2015-05-08,22.326,23.628,22.233,22.977,250436.45
2015-05-11,23.07,23.256,22.605,22.791,189861.75
2015-05-12,22.884,23.163,21.861,23.07,233293.15
2015-05-13,23.07,23.256,22.14,22.326,112964.3
2015-05-14,22.233,22.884,20.744,21.582,738723.2
2015-05-15,21.861,22.326,21.116,21.396,135510.7
2015-05-18,21.582,21.675,20.93,20.93,79680.7
2015-05-19,21.209,21.489,20.837,21.116,154636.3
2015-05-20,21.116,21.582,20.93,21.396,75322.0
2015-05-21,21.489,22.047,21.489,21.768,77452.85
2015-05-22,21.954,21.954,21.209,21.675,80269.6
2015-05-25,21.768,21.861,21.116,21.116,63575.45
2015-05-26,21.209,21.396,20.93,20.93,98308.55
2015-05-27,20.837,21.209,20.558,20.837,79262.7
2015-05-28,20.837,21.023,20.558,20.651,78147.45
2015-05-29,20.651,21.116,20.558,21.023,88010.1
2015-06-01,21.023,21.023,20.465,20.651,109101.95
2015-06-02,20.837,20.837,20.279,20.372,73650.55
2015-06-03,20.186,20.409,19.256,19.535,139194.45
2015-06-04,19.535,19.944,18.791,18.884,100529.55
2015-06-05,18.791,19.349,18.791,19.163,57663.75
2015-06-09,19.442,19.721,19.07,19.256,84128.1
2015-06-10,19.349,19.349,19.07,19.163,28294.3
2015-06-11,19.07,19.535,18.791,19.07,113267.5
2015-06-12,19.163,19.349,18.605,18.791,154193.35
2015-06-15,18.605,18.977,18.419,18.884,99387.05
2015-06-16,18.977,19.07,18.605,18.884,59461.6
2015-06-17,18.977,19.535,18.791,19.256,83007.2
2015-06-18,19.07,19.349,18.977,18.977,102143.85
2015-06-19,18.977,19.814,18.698,19.535,128445.45
2015-06-22,19.535,19.851,19.349,19.628,88166.2
2015-06-23,19.721,20.279,19.628,19.721,48054.1
2015-06-24,19.721,20.037,19.535,19.628,40540.8
2015-06-25,19.628,19.628,18.791,19.163,80871.05
2015-06-26,18.977,18.977,18.326,18.419,116115.45
2015-06-29,18.233,18.289,17.451,17.861,120614.15
2015-06-30,17.582,18.419,17.395,18.326,68955.7
2015-07-01,18.233,18.977,18.14,18.791,60872.3
2015-07-02,18.791,19.256,18.791,19.256,45392.55
2015-07-03,19.256,19.256,18.698,18.698,60791.5
2015-07-06,18.512,18.661,18.233,18.512,47141.7
2015-07-07,18.605,19.349,18.512,19.349,69333.6
2015-07-08,18.977,20.279,18.977,19.814,87308.8
2015-07-09,19.721,20.93,19.442,20.465,95784.35
2015-07-10,20.558,20.93,20.372,20.465,112980.6
2015-07-13,20.558,21.209,20.465,20.93,49195.4
2015-07-14,21.209,21.396,20.837,21.209,99067.95
2015-07-15,21.209,21.209,20.986,21.116,90968.85
2015-07-16,21.396,21.396,20.93,21.209,81735.65
2015-07-17,21.302,21.396,20.93,20.93,69545.5
2015-07-20,21.023,21.023,20.0,20.372,86245.4
2015-07-21,20.372,20.744,20.186,20.651,115667.8
2015-07-22,20.558,20.744,20.372,20.465,108369.95
2015-07-23,20.372,20.744,20.372,20.465,95791.1
2015-07-24,20.372,20.744,20.093,20.465,48916.25
2015-07-27,20.465,20.744,20.372,20.558,77491.95
2015-07-28,20.372,20.651,20.0,20.651,98678.25
2015-07-29,21.209,21.954,21.116,21.396,139314.8
2015-07-30,21.768,22.14,21.489,22.047,89564.25
2015-07-31,22.14,22.419,21.582,21.768,85580.6
2015-08-03,21.861,22.419,21.768,22.326,50909.6
2015-08-04,22.233,22.884,22.14,22.512,111545.6
2015-08-05,22.326,22.977,22.14,22.884,102457.95
2015-08-06,22.884,22.884,22.047,22.14,65465.1
2015-08-07,22.047,22.233,21.489,21.489,59247.5
2015-08-10,21.396,22.047,20.93,21.768,83249.15
2015-08-11,21.954,22.791,21.768,22.605,93110.2
2015-08-12,22.698,22.698,21.209,21.302,145161.25
2015-08-13,21.302,21.768,21.116,21.209,56025.95
2015-08-14,21.209,21.582,20.93,21.209,53235.2
2015-08-17,21.396,21.768,21.209,21.675,44709.2
2015-08-18,21.582,22.233,21.396,21.582,54617.3
2015-08-19,21.582,21.637,20.744,21.489,108227.7
2015-08-20,21.396,21.451,20.837,20.93,97703.75
2015-08-21,20.465,20.558,19.814,20.279,132452.55
2015-08-24,19.163,19.721,18.326,18.512,210988.7
2015-08-25,17.675,19.442,17.302,19.07,228593.05
2015-08-26,18.698,19.907,18.698,19.907,107309.3
2015-08-27,19.814,20.502,19.721,20.279,173829.0
2015-08-28,21.582,21.582,20.558,21.209,161245.95
2015-08-31,20.744,20.744,19.628,20.558,170264.2
2015-09-01,20.279,20.465,20.0,20.372,74846.25
2015-09-02,19.907,20.316,19.628,20.0,68107.1
2015-09-03,20.093,20.372,19.349,19.349,45178.5
2015-09-04,19.535,19.535,18.977,19.256,86727.15
2015-09-07,19.07,19.349,18.326,18.419,90229.4
2015-09-08,18.698,18.884,18.233,18.419,79076.25
2015-09-09,18.605,18.977,18.419,18.791,127919.65
2015-09-10,18.605,18.698,17.954,17.954,107915.5
2015-09-11,18.326,18.512,18.047,18.326,77716.1
2015-09-14,18.512,19.628,18.326,19.349,129705.0
2015-09-15,19.256,19.349,18.698,18.791,56393.3
2015-09-16,18.977,19.535,18.977,19.349,76149.75
2015-09-17,19.628,19.721,19.312,19.442,104643.5
2015-09-18,19.535,20.0,19.163,19.721,103907.8
2015-09-21,19.442,19.628,19.256,19.349,82077.95
2015-09-22,19.628,19.814,19.07,19.163,70581.1
2015-09-23,18.977,19.535,18.419,18.512,173539.6
2015-09-24,18.605,19.163,18.605,18.884,137909.5
2015-09-25,18.977,19.07,18.791,18.977,84717.2
2015-09-28,18.884,19.349,18.884,19.349,99862.3
2015-09-29,18.977,19.07,18.512,18.698,174633.45
2015-09-30,18.698,19.07,18.605,19.07,73103.4
2015-10-01,18.977,19.349,18.977,19.256,64370.15
2015-10-02,19.163,19.256,18.977,19.256,56569.75
2015-10-05,19.349,19.498,18.977,19.163,51697.8
2015-10-06,19.163,19.349,19.07,19.256,46281.2
2015-10-07,19.256,19.256,18.698,18.698,79145.95
2015-10-08,18.977,19.256,18.605,18.791,50114.55
2015-10-09,19.07,19.442,18.977,19.256,80035.3
2015-10-12,19.349,19.442,18.884,18.884,46449.6
2015-10-13,18.977,18.977,18.512,18.698,44101.5
2015-10-14,18.605,18.698,18.419,18.512,64560.85
2015-10-15,18.884,18.977,18.605,18.791,45689.0
2015-10-16,19.07,19.163,18.512,18.605,82275.0
2015-10-19,18.605,19.163,18.605,18.977,53837.75
2015-10-20,19.07,19.442,18.884,19.349,58889.1
2015-10-21,19.349,19.442,18.884,19.442,66286.35
2015-10-22,19.442,19.442,18.698,19.163,72948.4
2015-10-23,19.349,19.535,18.977,19.163,70574.8
2015-10-26,19.349,19.442,19.07,19.163,54726.9
2015-10-27,19.163,19.442,18.977,19.256,53463.85
2015-10-28,19.256,19.349,18.884,18.977,58680.85
2015-10-29,19.163,19.349,18.977,18.977,28755.7
2015-10-30,18.977,19.07,18.791,19.07,65574.2
2015-11-02,19.163,19.256,18.977,19.163,33153.1
2015-11-03,19.163,20.875,19.07,20.651,116982.15
2015-11-04,20.837,21.675,20.651,21.023,73693.1
2015-11-05,21.116,21.396,20.465,20.558,82269.65
2015-11-06,20.558,20.744,20.186,20.651,34997.25
2015-11-09,20.372,20.744,20.093,20.372,46673.75
2015-11-10,20.279,20.465,19.721,19.721,60931.65
2015-11-11,19.721,20.744,19.498,20.651,85707.85
2015-11-12,20.465,20.651,19.907,20.465,43194.85
2015-11-13,20.279,20.279,19.628,19.721,72290.1
2015-11-16,19.535,19.814,19.256,19.535,62786.4
2015-11-17,19.907,20.837,19.721,20.837,69404.8
2015-11-18,20.837,22.14,20.837,22.047,120699.1
2015-11-19,22.14,22.326,21.861,22.326,66421.1
2015-11-20,22.326,22.419,22.047,22.419,55339.3
2015-11-23,22.419,23.256,22.419,23.256,83917.45
2015-11-24,23.256,23.442,21.768,21.954,98365.75
2015-11-25,22.233,23.256,22.14,22.977,77983.75
2015-11-26,23.163,24.186,22.791,23.535,180390.85
2015-11-27,23.814,24.558,23.777,24.279,120376.2
2015-11-30,24.372,24.651,23.907,23.907,131443.7
2015-12-01,24.0,25.489,24.0,25.303,163468.2
2015-12-02,25.489,26.698,25.303,25.861,208246.2
2015-12-03,25.861,26.14,25.396,25.675,99073.95
2015-12-04,25.675,25.861,25.023,25.303,124067.85
2015-12-07,25.675,26.419,25.023,25.116,116653.5
2015-12-08,25.116,25.489,24.837,24.93,88700.45
2015-12-09,25.116,25.396,24.558,24.558,79116.55
2015-12-10,24.93,24.93,24.279,24.651,62335.5
2015-12-11,24.651,25.209,24.372,24.558,58908.15
2015-12-14,24.186,24.744,24.186,24.558,73200.75
2015-12-15,24.558,25.209,24.558,25.116,85212.85
2015-12-16,25.116,25.768,24.837,25.396,87923.35
2015-12-17,26.233,26.419,25.861,26.047,107771.65
2015-12-18,25.675,26.698,25.396,26.698,101339.7
2015-12-21,26.605,26.884,26.14,26.884,68490.9
2015-12-22,26.977,27.2,25.396,25.768,77950.0
2015-12-23,26.512,26.512,25.861,26.326,34778.8
2015-12-24,26.512,26.512,25.303,25.582,48060.85
2015-12-29,25.861,26.605,25.675,26.605,37449.55
2015-12-30,26.791,26.884,26.605,26.791,23064.35
2015-12-31,26.605,26.791,26.233,26.233,21098.45
2016-01-04,26.233,26.791,25.582,25.954,80989.9
2016-01-05,26.14,26.14,25.023,25.023,59883.7
2016-01-06,25.116,25.396,24.279,24.744,90168.8
2016-01-07,24.558,25.582,24.465,24.465,70329.7
2016-01-08,24.186,24.465,23.814,24.372,83781.15
2016-01-11,23.907,24.279,23.442,24.093,101758.0
2016-01-12,24.0,24.651,23.721,23.907,50606.25
2016-01-13,23.814,24.465,23.256,23.535,96342.65
2016-01-14,22.791,23.163,22.512,22.977,65914.4
2016-01-15,22.791,22.977,22.698,22.698,88142.35
2016-01-18,22.326,22.512,21.768,21.954,68623.9
2016-01-19,21.768,22.884,21.768,22.791,118180.5
2016-01-20,22.698,23.349,22.605,22.698,102043.65
2016-01-21,23.349,23.721,22.419,22.419,120703.75
2016-01-22,22.698,22.698,21.861,21.861,78828.0
2016-01-25,22.233,23.163,22.14,23.163,76979.2
2016-01-27,22.977,23.814,22.977,23.628,107628.4
2016-01-28,23.814,24.651,23.721,24.279,173486.9
2016-01-29,24.372,24.651,24.0,24.372,112210.45
2016-02-01,24.558,25.116,24.279,24.465,77424.55
2016-02-02,24.465,25.023,23.535,23.535,136902.2
2016-02-03,23.256,24.093,23.07,23.721,92179.1
2016-02-04,23.907,24.093,22.512,22.605,88266.05
2016-02-05,22.698,23.07,22.605,22.884,86661.35
2016-02-08,22.884,23.535,22.326,23.163,90706.5
2016-02-09,22.791,23.07,21.954,22.14,120370.05
2016-02-10,22.047,22.14,21.209,21.396,156271.7
2016-02-11,21.396,22.009,21.302,21.954,84746.3
2016-02-12,21.861,21.861,20.837,21.209,111804.75
2016-02-15,21.582,22.233,21.396,22.14,59985.3
2016-02-16,22.512,22.977,22.047,22.791,67785.75
2016-02-17,23.07,23.628,22.419,22.512,66392.1
2016-02-18,22.791,22.977,22.419,22.605,95646.4
2016-02-19,22.605,23.163,22.512,23.07,55125.45
2016-02-22,22.977,23.163,22.512,22.512,57621.35
2016-02-23,22.884,23.07,21.954,22.326,53901.35
2016-02-24,22.233,23.163,22.233,22.884,86688.05
2016-02-25,23.163,23.442,21.861,21.861,129743.9
2016-02-26,23.628,24.093,21.954,22.791,199887.6
2016-02-29,23.07,23.777,22.884,23.07,164220.95
2016-03-01,23.07,24.875,23.07,24.744,183591.1
2016-03-02,25.303,26.233,25.303,26.047,196629.65
2016-03-03,25.954,25.954,24.744,25.675,156395.6
2016-03-04,25.675,26.791,25.675,26.605,246538.4
2016-03-07,26.884,27.256,26.475,26.605,113208.2
2016-03-08,26.605,26.977,25.675,25.954,163962.95
2016-03-09,26.047,26.512,25.861,26.14,68190.85
2016-03-10,26.14,26.326,25.489,26.233,56950.25
2016-03-11,26.419,26.605,25.768,25.954,63764.95
2016-03-14,26.14,26.14,25.582,25.582,38250.65
2016-03-15,25.582,26.047,25.209,25.954,58885.65
2016-03-16,26.233,27.163,25.954,27.163,138535.8
2016-03-17,27.349,27.628,27.163,27.349,153765.15
2016-03-18,27.721,28.279,27.349,27.442,140437.4
2016-03-21,27.907,27.907,27.535,27.535,64793.0
2016-03-22,27.535,27.535,26.605,27.163,72836.85
2016-03-23,27.163,27.442,26.884,27.07,38526.25
2016-03-24,27.07,27.349,26.754,26.884,122433.1
2016-03-29,26.977,27.293,26.605,27.163,145426.2
2016-03-30,27.256,27.814,27.163,27.442,85684.25
2016-03-31,27.721,28.651,27.442,28.0,129582.2
2016-04-01,28.279,28.279,27.163,27.256,112033.85
2016-04-04,27.442,28.056,27.256,27.535,122163.45
2016-04-05,27.535,27.535,26.884,26.884,85188.5
2016-04-06,26.977,27.349,26.698,27.163,80779.5
2016-04-07,27.163,27.535,26.791,27.349,65124.75
2016-04-08,26.977,27.535,26.977,27.349,65566.15
2016-04-11,27.535,27.535,26.698,26.698,108780.3
2016-04-12,26.605,27.07,26.233,26.326,127198.95
2016-04-13,26.419,26.791,26.233,26.326,90497.3
2016-04-14,26.512,26.977,26.326,26.884,97726.55
2016-04-15,27.163,27.907,26.977,27.628,120460.15
2016-04-18,27.721,27.721,27.349,27.535,69486.2
2016-04-19,27.535,27.814,27.163,27.349,84600.25
2016-04-20,27.256,27.349,25.954,25.954,114286.5
2016-04-21,26.791,26.977,26.512,26.605,106618.5
2016-04-22,26.512,26.698,26.047,26.14,103482.2
2016-04-26,26.14,26.233,25.489,25.489,88962.1
2016-04-27,26.047,26.791,25.861,25.861,130606.65
2016-04-28,26.233,26.419,25.582,25.861,101884.35
2016-04-29,25.954,25.954,25.396,25.954,48589.55
2016-05-02,25.768,25.861,25.303,25.861,86212.85
2016-05-03,25.768,26.14,25.582,26.14,113514.3
2016-05-04,26.326,26.419,25.73,25.768,73970.95
2016-05-05,26.047,26.14,24.744,25.303,110505.0
2016-05-06,25.116,25.768,24.93,25.209,116187.45
2016-05-09,24.93,25.489,24.93,25.116,103015.75
2016-05-10,25.116,26.605,25.023,26.419,126645.95
2016-05-11,26.791,26.977,26.047,26.047,138298.2
2016-05-12,26.047,26.419,25.954,26.14,91250.45
2016-05-13,26.233,26.512,26.047,26.233,72566.55
2016-05-16,26.419,26.605,26.047,26.14,58996.3
2016-05-17,26.419,26.419,25.489,25.861,183441.0
2016-05-18,25.489,25.768,25.116,25.303,111472.15
2016-05-19,25.023,25.489,24.651,25.116,167864.65
2016-05-20,25.489,26.326,25.154,26.233,164320.6
2016-05-23,26.233,27.851,25.954,27.721,413750.75
2016-05-24,27.814,27.907,27.07,27.349,169300.5
2016-05-25,27.628,28.186,27.442,28.093,163962.2
2016-05-26,28.279,29.21,28.186,29.023,187172.75
2016-05-27,29.396,29.582,28.93,29.303,135573.25
2016-05-30,29.396,29.768,29.396,29.582,161606.55
2016-05-31,29.396,29.768,28.837,29.582,153667.7
2016-06-01,29.396,29.582,28.837,28.837,160892.0
2016-06-02,28.651,29.023,28.279,28.558,191660.4
2016-06-03,28.651,28.93,28.651,28.837,102502.05
2016-06-06,28.837,29.396,28.465,29.023,97195.5
2016-06-07,30.326,30.977,29.489,29.675,286620.9
2016-06-08,29.861,30.698,29.582,30.605,127801.95
2016-06-09,30.605,31.312,30.419,31.07,246548.3
2016-06-10,30.977,31.256,30.382,30.419,203528.85
2016-06-14,29.768,30.14,29.116,29.21,341253.8
2016-06-15,29.21,29.303,28.707,28.744,321517.1
2016-06-16,28.93,29.023,28.0,28.372,279724.1
2016-06-17,28.372,28.558,28.186,28.279,131947.45
2016-06-20,28.279,29.023,28.279,28.651,150266.65
2016-06-21,28.651,29.023,28.372,28.93,64332.55
2016-06-22,29.023,29.023,28.372,29.023,83892.7
2016-06-23,29.023,29.396,28.558,28.93,96252.0
2016-06-24,29.023,29.21,27.907,28.093,133286.9
2016-06-27,28.093,28.242,27.535,27.628,80124.9
2016-06-28,29.088,29.088,29.088,29.088,0.0
2016-06-29,29.088,29.088,29.088,29.088,0.0
2016-06-30,37.315,40.352,36.924,37.315,1361516.7
2016-07-01,37.217,37.609,35.552,36.728,727647.65
2016-07-04,36.63,37.217,36.238,36.728,595885.35
2016-07-05,36.532,36.63,35.357,35.357,384861.15
2016-07-06,35.063,36.042,34.671,35.259,509518.75
2016-07-07,35.65,35.748,35.063,35.357,342827.3
2016-07-08,35.454,36.63,35.357,36.042,438716.35
2016-07-11,36.434,37.472,35.846,37.217,527220.55
2016-07-12,37.805,39.176,37.609,38.295,452584.7
2016-07-13,38.98,39.176,38.491,38.784,401001.95
2016-07-14,38.784,38.882,38.001,38.393,243032.45
2016-07-15,38.393,38.784,37.903,38.784,311544.3
2016-07-18,38.784,39.372,38.393,39.176,235533.15
2016-07-19,38.882,39.176,38.589,38.882,212304.15
2016-07-20,38.784,38.882,38.53,38.882,221313.45
2016-07-21,39.372,39.96,38.393,38.491,339589.65
2016-07-22,38.393,38.393,37.511,37.805,332597.45
2016-07-25,38.001,38.295,37.805,38.295,256821.85
2016-07-26,38.295,38.393,37.805,38.197,272663.4
2016-07-27,38.295,38.295,37.903,38.001,119655.6
2016-07-28,38.197,38.784,38.099,38.393,327145.6
2016-07-29,38.687,40.449,38.491,39.764,479889.65
2016-08-01,39.96,40.058,39.372,39.96,221886.5
2016-08-02,39.96,40.156,39.078,39.078,239443.45
2016-08-03,39.372,39.568,39.078,39.078,198121.25
2016-08-04,39.372,39.96,39.176,39.568,172645.75
2016-08-05,39.764,40.156,38.589,38.687,261711.0
2016-08-08,39.764,39.764,38.784,39.078,231580.1
2016-08-09,38.98,39.568,38.687,39.176,204352.6
2016-08-10,39.176,39.96,38.882,39.96,208608.9
2016-08-11,39.96,39.96,39.078,39.764,202656.45
2016-08-12,39.96,41.135,39.862,41.135,276814.3
2016-08-15,41.135,41.331,40.156,40.547,230218.95
2016-08-16,40.352,40.743,39.568,40.156,207489.95
2016-08-17,39.96,40.352,38.98,39.568,299918.6
2016-08-18,39.764,40.547,39.568,40.156,220682.15
2016-08-19,40.156,40.352,39.176,39.176,171163.75
2016-08-22,39.372,39.764,39.176,39.176,150124.7
2016-08-23,39.372,39.372,38.393,38.393,255925.85
2016-08-24,38.197,38.393,37.511,37.707,330909.8
2016-08-25,37.609,38.001,37.217,37.609,270545.2
2016-08-26,39.96,40.743,38.589,38.882,444823.65
2016-08-29,39.176,39.372,37.511,37.903,410746.2
2016-08-30,38.393,38.491,37.413,37.413,243568.1
2016-08-31,37.511,37.707,34.867,36.238,697131.2
2016-09-01,36.238,37.609,36.14,37.511,331193.2
2016-09-02,37.805,39.372,37.511,38.98,395166.65
2016-09-05,39.176,39.176,38.393,38.784,149204.0
2016-09-06,38.784,38.98,38.491,38.687,114866.7
2016-09-07,38.589,39.372,38.393,39.372,153463.0
2016-09-08,39.372,39.568,37.903,38.589,202902.2
2016-09-09,38.197,38.687,37.805,38.197,177001.05
2016-09-12,37.511,37.805,37.217,37.315,220993.9
2016-09-13,37.609,38.197,37.609,38.001,200478.75
2016-09-14,37.805,38.432,37.805,38.393,200252.5
2016-09-15,38.099,38.393,37.08,37.413,360650.45
2016-09-16,37.707,38.882,37.609,38.882,303389.45
2016-09-19,38.98,39.176,38.491,38.98,36133.6
2016-09-20,38.589,39.568,38.393,39.176,234779.3
2016-09-21,39.176,39.568,38.393,39.568,259831.3
2016-09-22,39.568,40.156,39.176,40.156,166274.9
2016-09-23,40.352,40.547,39.764,39.96,151611.15
2016-09-26,39.96,39.96,39.02,39.176,223019.25
2016-09-27,39.176,39.372,38.491,39.176,113062.4
2016-09-28,39.176,39.372,38.295,39.176,152371.0
2016-09-29,39.372,39.96,39.176,39.96,128252.45
2016-09-30,39.764,39.764,38.98,39.176,141039.35
2016-10-03,39.568,39.764,39.176,39.372,56469.1
2016-10-04,39.764,39.764,39.078,39.372,151698.3
2016-10-05,39.176,39.372,38.295,38.589,130249.0
2016-10-06,38.98,38.98,37.805,38.099,156608.9
2016-10-07,38.197,38.432,37.805,37.903,159980.3
2016-10-10,37.805,38.099,37.413,37.413,205488.0
2016-10-11,37.805,37.903,37.022,37.413,420149.7
2016-10-12,37.413,38.197,37.276,37.903,361127.75
2016-10-13,38.001,38.099,37.315,37.511,215124.95
2016-10-14,37.609,37.668,36.728,36.728,168805.0
2016-10-17,36.63,36.924,35.65,35.748,260927.15
2016-10-18,35.65,35.846,35.317,35.65,241444.85
2016-10-19,36.14,36.14,35.454,35.748,185998.3
2016-10-20,35.944,35.944,35.063,35.259,252097.75
2016-10-21,35.063,35.259,34.475,34.671,280921.05
2016-10-24,34.671,34.73,33.3,34.181,294125.45
2016-10-25,33.3,34.671,33.3,34.377,277284.5
2016-10-26,33.692,34.279,33.006,33.887,426623.3
2016-10-27,33.496,34.181,33.104,33.398,347394.7
2016-10-28,33.104,33.339,31.831,32.712,602407.0
2016-10-31,32.32,32.673,31.929,32.125,435944.15
2016-11-01,32.125,32.908,31.831,31.929,168885.9
2016-11-02,31.733,31.733,30.362,30.949,544698.4
2016-11-03,30.949,33.985,30.949,33.398,445186.05
2016-11-04,30.362,30.362,26.444,28.207,2631307.2
2016-11-07,29.088,30.949,29.03,30.068,1157746.5
2016-11-08,30.851,32.614,30.851,32.027,861237.75
2016-11-09,32.516,32.516,28.403,30.264,1397712.35
2016-11-10,32.32,33.594,31.537,32.125,877930.8
2016-11-11,32.712,32.908,31.439,32.908,334488.1
2016-11-14,33.3,33.3,32.32,32.516,365222.3
2016-11-15,32.125,32.908,31.772,32.222,554315.75
2016-11-16,31.929,31.987,30.46,30.557,858043.6
2016-11-17,30.557,31.282,29.97,30.46,357893.75
2016-11-18,30.557,31.341,30.127,30.949,312431.65
2016-11-21,31.047,31.635,29.97,30.068,297255.7
2016-11-22,30.264,31.635,30.166,30.949,285732.35
2016-11-23,31.047,32.222,30.46,31.733,401583.2
2016-11-24,32.222,32.614,31.635,32.418,360827.9
2016-11-25,32.516,33.104,32.516,32.908,396058.1
2016-11-28,33.104,33.789,31.733,32.125,466814.95
2016-11-29,32.222,32.81,31.047,31.341,415893.4
2016-11-30,31.733,31.831,30.557,31.243,504867.0
2016-12-01,31.537,31.537,30.518,31.145,385390.7
2016-12-02,31.243,31.733,30.46,30.46,231183.2
2016-12-05,30.46,30.557,29.186,29.284,357660.5
2016-12-06,29.774,29.97,28.697,28.892,539806.65
2016-12-07,28.99,28.99,28.07,28.795,624797.8
2016-12-08,29.088,29.088,27.913,28.109,409221.05
2016-12-09,28.109,30.264,27.913,29.97,609257.25
2016-12-12,30.362,30.362,28.599,28.697,387208.3
2016-12-13,28.697,28.795,28.011,28.207,341826.55
2016-12-14,28.501,28.697,28.207,28.403,290123.35
2016-12-15,28.011,28.795,27.13,27.913,493468.9
2016-12-16,27.717,27.717,21.057,25.465,3619803.6
2016-12-19,25.562,26.248,22.526,23.995,1228744.45
2016-12-20,24.093,25.073,23.271,24.975,1204781.8
2016-12-21,25.269,26.934,24.779,26.738,806921.75
2016-12-22,27.423,27.619,26.287,27.032,906849.45
2016-12-23,26.444,27.032,26.052,26.346,358433.95
2016-12-28,27.032,27.619,26.542,27.13,339041.3
2016-12-29,27.227,27.325,26.15,26.64,471869.4
2016-12-30,26.836,26.934,26.346,26.346,131534.2
2017-01-03,26.836,27.423,26.542,27.032,470131.7
2017-01-04,27.227,27.423,27.032,27.423,293809.5
2017-01-05,27.423,27.619,27.032,27.13,369062.0
2017-01-06,27.325,27.423,26.346,26.444,417038.05
2017-01-09,26.738,26.992,26.64,26.836,257801.65
2017-01-10,26.542,26.777,25.856,25.856,470996.1
2017-01-11,26.64,26.836,25.856,26.052,632235.6
2017-01-12,26.052,26.15,24.877,24.975,688827.15
2017-01-13,25.367,25.367,24.289,24.583,551780.5
2017-01-16,24.877,24.877,24.485,24.583,271760.45
2017-01-17,24.583,24.583,23.898,24.485,391977.9
2017-01-18,24.485,24.583,23.741,24.093,426019.45
2017-01-19,24.289,25.073,24.093,25.073,374744.45
2017-01-20,24.877,26.248,24.877,25.562,570334.85
2017-01-23,25.66,25.954,24.289,24.485,651215.25
2017-01-24,24.877,25.562,24.583,25.073,347025.95
2017-01-25,25.367,25.465,24.387,24.485,548619.15
2017-01-27,24.877,25.269,24.387,25.171,413527.9
2017-01-30,25.269,25.269,23.995,24.485,483373.4
2017-01-31,24.485,24.838,23.8,24.681,340517.65
2017-02-01,24.583,24.975,24.191,24.877,288127.85
2017-02-02,24.877,24.877,24.191,24.681,248638.45
2017-02-03,24.779,25.171,24.583,24.975,346179.6
2017-02-06,25.073,25.367,24.681,25.171,393994.45
2017-02-07,25.171,25.269,24.426,24.779,483631.45
2017-02-08,24.877,26.346,24.681,26.15,594641.25
2017-02-09,26.346,27.423,26.346,27.423,610420.6
2017-02-10,27.913,28.109,27.227,27.815,515643.05
2017-02-13,27.815,27.815,27.13,27.815,317743.05
2017-02-14,28.011,28.109,27.619,27.815,271349.85
2017-02-15,28.011,28.011,27.227,27.619,359079.55
2017-02-16,28.109,28.246,27.423,27.717,484398.65
2017-02-17,27.521,27.815,26.64,26.738,379064.25
2017-02-20,26.934,27.521,26.738,27.325,239510.65
2017-02-21,27.13,27.717,26.346,27.423,526602.6
2017-02-22,27.717,28.892,27.13,28.892,452483.8
2017-02-23,28.501,29.382,27.913,29.382,358715.55
2017-02-24,30.949,31.145,28.599,28.892,771936.5
2017-02-27,29.186,30.127,28.892,29.774,391609.8
2017-02-28,29.774,30.068,28.697,28.892,422994.05
2017-03-01,28.892,28.892,27.325,28.305,519831.45
2017-03-02,28.501,28.697,27.913,28.501,361524.4
2017-03-03,28.305,28.599,27.815,27.913,286194.35
2017-03-06,28.011,28.011,26.679,27.032,548394.75
2017-03-07,26.64,27.13,26.15,26.64,585753.35
2017-03-08,25.954,26.248,25.465,26.15,598271.5
2017-03-09,26.052,26.444,25.66,25.954,392460.95
2017-03-10,26.052,26.444,24.936,25.367,838853.8
2017-03-13,25.367,25.66,24.583,24.779,435291.3
2017-03-14,24.975,25.66,24.975,25.269,384004.2
2017-03-15,25.465,25.465,24.681,24.877,565444.7
2017-03-16,24.681,25.66,24.544,25.171,525022.35
2017-03-17,25.269,25.562,24.779,24.975,446761.75
2017-03-20,25.269,25.367,24.583,24.681,304346.35
2017-03-21,24.681,25.269,24.681,24.975,460707.7
2017-03-22,24.975,25.073,24.583,24.779,300293.2
2017-03-23,24.975,25.66,24.779,25.562,554195.95
2017-03-24,25.758,26.64,25.758,26.248,394294.2
2017-03-27,26.542,27.619,26.346,27.227,590607.25
2017-03-28,27.227,27.815,27.032,27.227,544180.9
2017-03-29,27.423,28.305,27.325,28.011,444590.7
2017-03-30,28.403,28.501,27.717,28.011,220663.9
2017-03-31,27.815,28.109,27.619,27.913,272455.85
2017-04-03,27.913,28.207,27.423,27.717,391494.75
2017-04-04,27.521,28.403,27.423,27.913,301292.55
2017-04-05,28.207,28.246,27.619,28.011,295349.5
2017-04-06,27.815,28.207,27.227,27.227,324510.65
2017-04-07,27.227,27.521,26.738,26.836,402704.4
2017-04-10,26.934,27.325,26.738,27.032,305956.85
2017-04-11,27.13,27.521,26.934,27.227,293841.65
2017-04-12,27.227,27.325,25.954,26.542,658433.1
2017-04-13,26.64,26.738,25.856,25.954,438668.55
2017-04-18,25.856,26.052,24.936,25.073,434759.25
2017-04-19,24.975,25.621,24.779,24.975,576471.15
2017-04-20,25.073,25.562,24.779,25.562,270555.95
2017-04-21,25.758,26.052,25.367,25.66,260773.5
2017-04-24,25.66,25.993,25.269,25.954,169954.65
2017-04-26,26.15,26.64,25.954,26.346,404307.85
2017-04-27,26.542,26.581,26.15,26.346,191590.45
2017-04-28,26.346,26.346,25.562,26.346,335368.3
2017-05-01,26.444,26.64,23.447,23.604,1566701.95
2017-05-02,24.975,25.073,24.093,24.681,1378149.15
2017-05-03,24.681,24.681,23.173,23.604,1027305.45
2017-05-04,23.604,23.604,22.526,23.31,804261.75
2017-05-05,23.506,23.506,22.918,23.016,455640.5
2017-05-08,23.31,23.447,23.016,23.114,282094.0
2017-05-09,23.212,23.702,22.918,23.408,557759.05
2017-05-10,23.604,23.702,22.918,23.408,429633.8
2017-05-11,23.702,23.702,23.114,23.31,367330.5
2017-05-12,23.31,23.506,22.918,23.016,232893.45
2017-05-15,23.016,23.114,21.743,22.037,545627.65
2017-05-16,22.33,22.722,21.488,21.939,540501.35
2017-05-17,21.841,21.939,21.155,21.253,597347.95
2017-05-18,20.861,21.155,20.372,20.861,712376.0
2017-05-19,20.959,21.743,20.861,21.449,473357.85
2017-05-22,21.841,22.233,21.547,21.645,380678.7
2017-05-23,21.841,21.939,21.449,21.449,222569.95
2017-05-24,21.645,21.645,21.057,21.449,230780.55
2017-05-25,21.547,21.743,21.351,21.547,211464.6
2017-05-26,21.743,21.743,21.155,21.547,249381.1
2017-05-29,21.645,21.743,20.959,21.253,238423.0
2017-05-30,21.547,21.645,20.822,21.645,292502.4
2017-05-31,21.743,21.841,21.057,21.253,261085.35
2017-06-01,21.449,21.449,20.861,21.057,221206.95
2017-06-02,21.155,21.449,20.959,21.057,317773.35
2017-06-05,21.155,21.449,20.901,21.351,445835.45
2017-06-06,21.351,21.351,20.665,20.861,287857.3
2017-06-07,20.959,20.959,20.137,20.372,377113.95
2017-06-08,20.372,20.372,19.882,19.98,487715.65
2017-06-09,20.176,20.235,19.392,19.49,874616.7
2017-06-13,19.588,19.882,19.392,19.882,585481.2
2017-06-14,20.274,20.665,20.078,20.372,438039.45
2017-06-15,20.078,20.665,19.882,20.568,570970.6
2017-06-16,20.568,21.645,20.47,21.449,818620.0
2017-06-19,21.449,21.449,20.568,20.861,463055.3
2017-06-20,20.861,21.351,20.568,20.861,499641.55
2017-06-21,20.568,20.763,19.98,20.372,677447.7
2017-06-22,20.372,20.998,20.372,20.763,474426.1
2017-06-23,21.155,22.135,20.861,22.135,931960.55
2017-06-26,22.33,22.82,22.233,22.428,788595.8
2017-06-27,22.624,22.722,22.037,22.037,380769.55
2017-06-28,22.037,22.233,21.782,22.037,419955.25
2017-06-29,22.233,22.428,21.841,21.939,402771.0
2017-06-30,21.841,21.939,21.253,21.253,377912.35
2017-07-03,21.449,21.488,20.665,20.665,289894.9
2017-07-04,20.568,20.861,20.235,20.274,683866.0
2017-07-05,20.568,20.763,19.588,19.784,719034.85
2017-07-06,20.078,20.274,19.784,20.078,527691.5
2017-07-07,19.98,19.98,19.49,19.686,460436.6
2017-07-10,19.784,19.941,19.588,19.686,218880.85
2017-07-11,19.686,19.784,19.392,19.49,380076.75
2017-07-12,19.49,19.588,18.707,18.707,502504.8
2017-07-13,18.903,19.49,18.413,19.196,696453.45
2017-07-14,19.294,19.686,19.196,19.196,421689.95
2017-07-17,19.392,19.392,18.903,18.903,344937.75
2017-07-18,19.294,19.294,18.511,18.511,336467.65
2017-07-19,18.609,18.609,17.923,18.021,552426.05
2017-07-20,18.021,19.0,18.021,18.511,549924.65
2017-07-21,18.609,18.609,18.119,18.511,396403.65
2017-07-24,18.609,18.609,18.315,18.413,264530.65
2017-07-25,18.511,19.353,18.511,19.294,334423.9
2017-07-26,19.49,19.98,19.451,19.588,424576.95
2017-07-27,19.784,19.784,19.196,19.392,407786.6
2017-07-28,19.294,19.353,18.609,18.805,436050.8
2017-07-31,18.805,19.0,18.609,18.805,224093.15
2017-08-01,18.903,19.0,18.511,18.609,310727.8
2017-08-02,18.609,18.707,18.021,18.021,453261.35
2017-08-03,18.021,18.413,17.375,18.021,716013.8
2017-08-04,16.748,17.14,15.866,16.552,1330098.55
2017-08-07,16.552,17.629,16.454,17.433,679672.15
2017-08-08,17.825,17.923,15.768,15.768,1999901.6
2017-08-09,15.67,15.67,14.397,14.593,2646521.6
2017-08-10,14.691,15.181,14.006,15.083,1619977.8
2017-08-11,15.083,15.475,14.691,14.887,745603.95
2017-08-14,14.985,15.377,14.887,15.377,382305.6
2017-08-15,15.573,15.964,15.377,15.377,603248.8
2017-08-16,15.475,15.573,14.789,14.887,759682.05
2017-08-17,14.887,14.985,14.299,14.397,816121.85
2017-08-18,14.103,14.299,13.908,14.201,774988.45
2017-08-21,14.201,14.299,14.103,14.201,306269.7
2017-08-22,14.299,14.299,13.712,13.712,516892.25
2017-08-23,13.81,14.495,13.712,14.397,656727.05
2017-08-24,14.495,14.495,13.908,13.908,565210.15
2017-08-25,13.32,14.299,12.928,13.222,1189217.95
2017-08-28,13.32,13.516,13.222,13.32,1069836.6
2017-08-29,13.222,13.32,12.83,12.83,933081.4
2017-08-30,12.928,13.32,12.83,12.83,889869.3
2017-08-31,12.928,13.32,12.928,13.124,657320.35
2017-09-01,13.418,13.908,13.418,13.81,863488.95
2017-09-04,13.908,14.006,13.32,13.32,380254.4
2017-09-05,13.418,13.516,13.124,13.124,343908.3
2017-09-06,13.026,13.124,12.928,13.124,373733.55
2017-09-07,13.124,13.222,12.928,12.928,380840.15
2017-09-08,13.026,13.124,12.928,12.928,320611.1
2017-09-11,13.026,13.124,12.536,12.536,497043.9
2017-09-12,12.83,12.83,12.536,12.634,584414.1
2017-09-13,12.83,14.397,12.732,14.299,1044495.4
2017-09-14,14.397,14.593,13.81,14.495,554755.85
2017-09-15,14.593,14.887,14.103,14.691,823135.65
2017-09-18,14.789,14.887,14.103,14.201,347471.0
2017-09-19,14.103,14.299,13.516,13.614,427989.85
2017-09-20,13.81,13.81,13.32,13.418,345209.9
2017-09-21,13.32,13.418,12.83,12.83,448023.9
2017-09-22,13.026,13.124,12.83,12.83,218884.95
2017-09-25,13.026,13.32,12.83,13.222,250549.5
2017-09-26,13.222,13.32,12.928,12.928,302962.1
2017-09-27,12.928,12.928,12.732,12.732,318607.55
2017-09-28,12.928,13.222,12.771,12.928,307150.2
2017-09-29,13.026,13.124,12.928,12.928,216749.6
2017-10-02,13.026,13.712,12.928,13.124,409151.15
2017-10-03,13.222,13.614,12.928,13.026,411910.95
2017-10-04,13.124,13.124,12.83,12.83,362697.85
2017-10-05,12.83,12.928,12.576,12.634,558431.7
2017-10-06,12.732,13.026,12.634,12.83,220660.6
2017-10-09,12.83,12.83,12.732,12.732,206993.2
2017-10-10,12.732,13.222,12.674,13.026,407028.05
2017-10-11,13.026,13.516,13.026,13.418,434011.35
2017-10-12,13.418,14.162,13.32,14.103,461035.6
2017-10-13,14.201,14.201,13.81,14.103,311882.35
2017-10-16,14.201,14.201,13.81,14.103,279568.85
2017-10-17,14.201,14.201,13.81,14.103,401575.9
2017-10-18,14.103,14.691,14.103,14.299,520151.65
2017-10-19,14.397,14.495,14.006,14.103,287136.25
2017-10-20,14.103,14.103,13.712,13.908,292353.75
2017-10-23,14.006,14.299,13.712,13.81,594928.55
2017-10-24,13.908,13.908,13.516,13.516,326918.8
2017-10-25,13.614,13.81,13.516,13.712,307210.4
2017-10-26,13.712,13.81,13.614,13.614,188441.1
2017-10-27,13.614,13.712,13.418,13.418,388159.75
2017-10-30,13.516,13.614,13.418,13.516,220733.7
2017-10-31,13.516,13.751,13.32,13.418,406143.85
2017-11-01,13.418,13.516,13.222,13.418,475234.6
2017-11-02,13.418,13.516,13.085,13.124,326437.1
2017-11-03,12.83,12.83,12.243,12.243,984109.9
2017-11-06,12.438,12.438,11.655,11.851,899666.65
2017-11-07,12.145,12.438,12.145,12.341,391324.95
2017-11-08,12.341,12.438,12.047,12.145,269058.8
2017-11-09,12.536,12.536,12.047,12.536,524347.7
2017-11-10,12.536,12.634,12.203,12.243,476920.35
2017-11-13,12.438,12.438,12.203,12.341,175976.95
2017-11-14,12.341,12.438,11.949,12.047,346673.15
2017-11-15,12.145,12.145,11.655,11.851,545452.3
2017-11-16,11.851,12.047,11.851,11.851,253824.05
2017-11-17,11.949,12.047,11.557,11.655,549402.25
2017-11-20,11.655,11.851,11.557,11.851,212397.35
2017-11-21,11.851,12.243,11.753,12.047,321312.0
2017-11-22,12.145,12.438,12.047,12.438,596534.5
2017-11-23,12.341,12.438,12.203,12.341,373192.85
2017-11-24,12.145,12.243,12.047,12.047,688186.5
2017-11-27,12.145,12.341,12.047,12.243,297912.05
2017-11-28,12.243,12.341,11.557,11.949,931065.35
2017-11-29,11.851,12.047,11.753,12.047,308209.5
2017-11-30,12.047,12.634,11.851,12.634,520143.5
2017-12-01,12.536,12.83,12.341,12.341,311504.1
2017-12-04,12.536,12.536,12.047,12.243,675406.2
2017-12-05,12.243,12.243,11.949,12.243,145370.05
2017-12-06,12.145,12.536,12.145,12.341,232678.35
2017-12-07,12.341,12.536,12.243,12.243,239622.65
2017-12-08,12.341,12.536,12.243,12.438,193697.15
2017-12-11,12.634,12.83,12.243,12.438,413196.4
2017-12-12,12.536,12.634,12.341,12.536,505503.3
2017-12-13,12.536,12.732,12.536,12.732,294672.75
2017-12-14,12.732,12.928,12.341,12.438,490334.1
2017-12-15,12.634,13.026,12.438,12.928,551637.9
2017-12-18,13.026,14.006,12.928,14.006,966358.65
2017-12-19,14.103,14.397,13.516,13.81,894861.7
2017-12-20,13.908,13.908,13.124,13.418,656333.15
2017-12-21,13.418,13.712,13.418,13.614,266835.35
2017-12-22,13.712,14.103,13.614,13.81,318075.7
2017-12-27,13.81,13.81,13.516,13.614,182832.65
2017-12-28,13.614,13.712,13.418,13.516,266390.45
2017-12-29,13.516,13.712,13.516,13.614,198449.55
2018-01-02,13.712,13.849,13.418,13.81,182375.4
2018-01-03,13.81,13.908,13.614,13.712,237462.0
2018-01-04,13.81,13.81,13.653,13.712,153806.0
2018-01-05,13.81,14.103,13.81,14.006,254396.05
2018-01-08,14.103,14.397,14.006,14.299,518799.55
2018-01-09,14.397,14.593,14.006,14.006,396627.9
2018-01-10,14.201,14.299,14.045,14.201,184898.5
2018-01-11,14.299,14.397,14.201,14.299,181337.75
2018-01-12,14.397,14.495,14.299,14.397,266511.75
2018-01-15,14.495,15.475,14.495,15.377,722429.25
2018-01-16,15.475,15.475,15.024,15.279,403477.05
2018-01-17,15.377,15.67,15.181,15.279,456032.95
2018-01-18,15.377,15.377,14.887,15.083,627463.25
2018-01-19,15.083,15.083,14.495,14.593,454956.65
2018-01-22,14.789,14.789,13.516,13.614,677087.35
2018-01-23,13.712,13.81,13.379,13.418,375153.15
2018-01-24,13.418,13.516,13.026,13.026,373868.65
2018-01-25,13.026,13.124,12.732,12.83,472963.55
2018-01-29,12.928,13.124,12.732,13.026,270943.85
2018-01-30,12.928,13.026,12.771,12.83,347140.1
2018-01-31,12.732,13.124,12.732,13.026,313333.75
2018-02-01,13.026,13.281,12.967,13.026,380324.05
2018-02-02,12.928,13.026,12.83,13.026,247710.35
2018-02-05,12.732,12.928,12.634,12.732,357632.3
2018-02-06,12.438,12.438,12.145,12.243,525577.3
2018-02-07,12.438,12.732,12.438,12.536,342369.45
2018-02-08,12.438,12.634,12.341,12.438,188437.2
2018-02-09,12.145,12.438,11.949,12.438,662403.05
2018-02-12,12.438,13.026,12.341,12.83,390559.35
2018-02-13,13.026,13.418,12.928,13.32,358820.75
2018-02-14,13.32,13.32,12.928,13.124,267539.5
2018-02-15,13.32,13.418,13.026,13.418,318499.45
2018-02-16,13.418,13.418,12.928,13.124,334655.95
2018-02-19,13.124,13.81,13.124,13.712,363198.5
2018-02-20,13.712,13.947,13.418,13.712,213053.7
2018-02-21,13.712,14.103,13.516,13.908,223284.65
2018-02-22,13.908,14.006,13.516,13.712,358976.1
2018-02-23,13.124,15.279,12.928,15.181,1853916.9
2018-02-26,14.887,14.985,13.908,14.495,710023.6
2018-02-27,14.495,14.593,13.81,14.103,590896.0
2018-02-28,14.103,14.397,13.908,14.299,252779.8
2018-03-01,14.299,14.397,14.006,14.299,276166.4
2018-03-02,14.103,14.103,13.712,13.81,195493.15
2018-03-05,13.908,14.103,13.516,13.614,310262.9
2018-03-06,13.81,13.947,13.516,13.908,264284.75
2018-03-07,13.908,14.103,13.712,13.81,196977.8
2018-03-08,13.81,14.201,13.81,14.201,217974.95
2018-03-09,14.201,14.593,14.103,14.593,301392.75
2018-03-12,14.691,14.789,14.299,14.495,226897.65
2018-03-13,14.593,14.789,14.397,14.691,366678.7
2018-03-14,14.593,14.985,14.495,14.887,272871.95
2018-03-15,15.083,15.083,14.789,14.985,357914.75
2018-03-16,15.083,15.083,14.495,14.593,277137.55
2018-03-19,14.495,14.691,14.397,14.593,287083.15
2018-03-20,14.593,15.083,14.299,15.083,393842.15
2018-03-21,15.083,15.67,14.789,15.083,675929.1
2018-03-22,14.887,15.181,14.789,15.083,232643.15
2018-03-23,14.887,15.181,14.789,15.083,324647.95
2018-03-26,14.985,15.181,14.691,15.083,214646.2
2018-03-27,15.181,15.475,15.181,15.279,313931.7
2018-03-28,14.985,15.181,14.593,14.593,243454.9
2018-03-29,14.691,14.887,14.162,14.495,419099.9
2018-04-03,14.299,14.593,14.26,14.397,160273.45
2018-04-04,14.299,14.593,13.908,14.299,295299.75
2018-04-05,14.006,14.397,14.006,14.103,161311.15
2018-04-06,14.103,14.201,13.908,14.103,231284.2
2018-04-09,14.201,14.26,13.712,14.103,274198.9
2018-04-10,14.103,14.358,13.908,14.103,232385.85
2018-04-11,14.103,14.299,13.908,13.908,138700.45
2018-04-12,13.908,14.006,13.516,13.614,302795.8
2018-04-13,13.614,13.81,13.516,13.614,237645.9
2018-04-16,13.712,14.103,13.712,14.006,132842.45
2018-04-17,14.103,14.299,14.006,14.006,308090.35
2018-04-18,13.908,14.006,13.516,13.614,360853.45
2018-04-19,13.81,13.849,13.516,13.614,288610.0
2018-04-20,13.614,13.81,13.418,13.418,244880.45
2018-04-23,13.516,13.712,13.418,13.614,146647.45
2018-04-24,13.712,13.751,13.32,13.32,282654.05
2018-04-26,13.32,13.418,12.732,12.83,501031.05
2018-04-27,13.124,13.124,12.83,12.928,333445.25
2018-04-30,12.928,13.32,12.83,13.32,164279.4
2018-05-01,13.32,13.81,13.222,13.614,213044.05
2018-05-02,13.908,14.201,13.81,14.103,306581.75
2018-05-03,14.201,15.181,14.103,15.181,555637.4
2018-05-04,14.789,14.985,14.358,14.691,312592.1
2018-05-07,14.593,14.985,14.495,14.593,217709.5
2018-05-08,14.691,14.985,14.691,14.887,209699.9
2018-05-09,14.789,14.887,14.26,14.299,233536.85
2018-05-10,14.397,14.691,14.299,14.397,137785.2
2018-05-11,14.397,14.495,14.045,14.103,153604.8
2018-05-14,14.201,14.397,14.162,14.397,94558.0
2018-05-15,14.299,14.652,14.26,14.299,242638.4
2018-05-16,14.397,14.397,14.006,14.006,119878.5
2018-05-17,14.201,14.397,14.006,14.299,174495.4
2018-05-18,14.495,14.593,14.201,14.397,150475.4
2018-05-21,14.397,14.652,14.201,14.397,170701.05
2018-05-22,14.397,14.495,13.908,13.908,156255.0
2018-05-23,14.103,14.103,13.712,14.006,158221.3
2018-05-24,14.006,14.299,13.81,14.201,140147.0
2018-05-25,14.103,14.299,14.006,14.103,68859.55
2018-05-28,14.103,14.495,14.006,14.397,138909.85
2018-05-29,14.299,14.789,14.299,14.593,306558.75
2018-05-30,14.495,15.083,14.495,15.083,366918.15
2018-05-31,15.083,15.377,14.985,15.181,282967.9
2018-06-01,14.985,16.062,14.985,15.964,693672.5
2018-06-04,16.356,17.238,15.768,17.238,1284984.6
2018-06-05,17.14,17.238,16.454,16.552,654224.5
2018-06-06,16.65,16.748,15.964,16.062,528732.85
2018-06-07,16.258,17.335,16.258,16.944,520069.0
2018-06-08,17.14,17.531,17.042,17.433,582112.75
2018-06-12,17.629,17.727,17.277,17.727,642190.6
2018-06-13,17.727,18.178,17.433,17.531,522435.05
2018-06-14,17.629,17.825,17.531,17.629,421671.55
2018-06-15,17.629,18.119,17.433,18.021,487524.4
2018-06-18,18.119,18.315,17.433,17.433,400441.7
2018-06-19,17.042,17.238,16.748,16.944,379403.7
2018-06-20,16.846,17.238,16.611,17.042,347050.85
2018-06-21,17.629,17.629,16.846,16.944,378530.55
2018-06-22,16.846,16.944,16.454,16.552,246127.0
2018-06-25,16.748,16.748,16.258,16.454,183781.2
2018-06-26,16.356,17.042,16.101,17.042,368257.75
2018-06-27,16.846,17.238,16.65,16.65,155352.05
2018-06-28,16.65,16.748,16.258,16.356,142790.1
2018-06-29,16.454,17.14,16.395,17.042,275825.35
2018-07-02,17.238,17.629,17.14,17.238,293903.2
2018-07-03,17.238,17.375,16.748,17.042,185870.45
2018-07-04,17.042,17.335,16.944,17.238,205815.2
2018-07-05,17.433,17.629,16.65,17.042,267301.4
2018-07-06,17.042,17.335,16.846,17.238,158389.4
2018-07-09,17.14,17.629,17.042,17.238,212560.15
2018-07-10,17.238,17.335,16.846,16.846,175113.35
2018-07-11,16.846,17.14,16.846,17.042,146398.05
2018-07-12,17.14,17.727,17.002,17.433,346940.15
2018-07-13,17.433,17.531,17.042,17.238,232718.5
2018-07-16,17.335,17.433,17.042,17.14,107781.1
2018-07-17,17.238,17.238,16.552,16.846,228886.75
2018-07-18,16.846,17.042,16.807,17.042,114927.5
2018-07-19,17.042,17.238,16.846,17.238,101219.35
2018-07-20,17.14,17.335,16.944,16.944,133899.75
2018-07-23,17.727,18.119,17.335,17.335,867401.85
2018-07-24,17.629,17.727,17.277,17.433,476679.1
2018-07-25,17.727,18.021,17.531,17.923,539284.9
2018-07-26,18.021,19.098,17.923,19.0,995405.7
2018-07-27,19.098,19.686,19.0,19.392,938303.3
2018-07-30,19.49,19.588,19.0,19.294,501977.75
2018-07-31,19.392,19.647,19.098,19.392,335888.8
2018-08-01,19.196,19.588,19.098,19.49,434152.85
2018-08-02,19.294,19.392,18.844,19.196,334071.55
2018-08-03,18.413,19.255,18.119,18.805,676758.9
2018-08-06,18.903,19.098,18.707,19.0,181476.7
2018-08-07,18.805,19.0,18.707,18.805,181635.45
2018-08-08,18.903,18.903,17.923,18.315,405044.75
2018-08-09,18.413,18.903,18.276,18.805,267548.6
2018-08-10,18.903,18.903,18.217,18.217,207610.3
2018-08-13,18.217,18.217,17.433,18.217,372376.05
2018-08-14,18.021,18.707,18.021,18.609,239582.85
2018-08-15,18.609,18.903,18.413,18.805,228416.45
2018-08-16,18.903,19.098,18.707,19.0,225827.8
2018-08-17,18.903,19.294,18.707,18.903,357743.0
2018-08-20,19.098,19.294,19.0,19.294,173434.3
2018-08-21,19.392,19.392,19.059,19.294,230589.2
2018-08-22,19.392,19.49,19.098,19.49,458252.95
2018-08-23,19.49,20.568,19.392,20.568,675119.95
2018-08-24,26.444,27.913,20.959,21.743,2185084.1
2018-08-27,20.763,22.389,20.568,21.351,1237945.05
2018-08-28,21.547,22.037,21.057,21.351,934736.9
2018-08-29,21.253,22.918,21.253,22.82,923276.95
2018-08-30,22.526,23.349,22.33,23.114,666673.75
2018-08-31,23.114,23.604,22.879,23.212,589406.35
2018-09-03,23.016,23.506,22.233,23.016,573577.9
2018-09-04,23.016,24.093,23.016,23.8,574353.1
2018-09-05,23.604,23.702,22.233,22.918,664760.4
2018-09-06,22.526,22.82,22.037,22.233,578220.65
2018-09-07,21.743,22.585,21.449,22.33,506524.3
2018-09-10,22.526,23.408,22.428,23.212,532540.8
2018-09-11,22.82,23.506,22.683,23.408,276568.85
2018-09-12,23.31,24.485,23.212,24.387,793280.0
2018-09-13,24.289,24.485,23.702,23.995,503464.45
2018-09-14,23.995,24.387,23.8,23.898,416799.95
2018-09-17,23.8,24.485,23.506,24.289,511934.0
2018-09-18,24.191,24.289,23.447,23.604,550800.65
2018-09-19,23.604,24.877,23.604,24.681,857128.1
2018-09-20,24.485,25.269,24.485,24.877,917667.35
2018-09-21,24.877,25.073,24.093,24.387,563619.75
2018-09-24,24.093,24.681,23.898,24.387,318955.0
2018-09-25,24.093,24.877,23.995,24.583,369044.65
2018-09-26,24.779,25.465,24.583,25.367,446026.6
2018-09-27,25.367,25.954,24.975,24.975,352668.45
2018-09-28,25.269,25.856,25.073,25.465,338026.2
2018-10-01,25.465,25.954,25.112,25.171,224781.25
2018-10-02,25.465,25.465,24.877,24.877,322453.6
2018-10-03,24.975,25.465,24.877,25.367,302049.7
2018-10-04,25.465,26.052,25.269,25.562,369712.0
2018-10-05,25.367,25.465,24.583,24.779,355087.4
2018-10-08,24.583,25.171,24.426,24.681,401621.25
2018-10-09,24.485,24.877,23.643,23.8,593955.5
2018-10-10,23.702,24.779,23.702,24.583,370141.65
2018-10-11,23.408,23.8,22.526,23.016,548981.75
2018-10-12,22.722,23.016,22.33,22.918,436989.2
2018-10-15,22.918,23.31,22.624,22.624,325182.15
2018-10-16,22.624,23.212,22.526,22.82,327292.65
2018-10-17,22.918,23.937,22.918,23.8,295353.2
2018-10-18,23.898,24.485,23.604,23.898,448090.65
2018-10-19,23.31,24.23,23.31,23.898,270124.95
2018-10-22,23.898,24.289,23.604,23.8,257221.75
2018-10-23,23.506,24.387,23.506,23.898,568054.15
2018-10-24,23.8,24.191,23.31,23.408,365658.4
2018-10-25,23.114,23.114,21.841,21.841,529907.5
2018-10-26,22.135,22.624,19.98,20.568,828836.7
2018-10-29,20.568,21.939,20.372,21.743,416384.4
2018-10-30,21.057,22.526,20.959,22.233,328145.1
2018-10-31,22.33,22.428,21.743,21.939,269374.05
2018-11-01,21.743,22.33,21.645,21.939,265466.85
2018-11-02,21.841,21.841,20.822,21.155,529968.5
2018-11-05,20.959,21.253,20.763,20.959,335649.7
2018-11-06,20.959,21.155,20.47,20.959,211226.15
2018-11-07,21.057,21.155,20.724,20.959,247536.85
2018-11-08,21.155,21.939,21.155,21.645,241423.55
2018-11-09,21.547,21.645,20.822,21.155,333502.65
2018-11-12,20.959,21.449,20.861,21.351,288831.85
2018-11-13,21.351,22.135,21.057,21.939,504201.85
2018-11-14,22.233,22.624,21.743,21.841,434568.05
2018-11-15,22.037,22.233,20.763,21.253,429194.9
2018-11-16,21.351,21.488,20.959,21.253,292433.65
2018-11-19,20.763,21.645,20.568,20.568,459808.15
2018-11-20,20.274,20.528,19.784,20.274,583018.4
2018-11-21,19.98,20.665,19.745,20.078,359750.0
2018-11-22,19.784,20.47,19.784,20.274,315407.0
2018-11-23,20.372,20.47,19.98,20.176,197747.0
2018-11-26,19.98,20.176,19.0,19.294,477492.7
2018-11-27,19.294,19.98,19.196,19.98,311599.15
2018-11-28,19.784,20.568,19.588,20.372,291353.45
2018-11-29,21.253,21.449,18.119,19.49,1064437.85
2018-11-30,19.196,19.49,18.707,19.196,469669.4
2018-12-03,19.196,19.784,19.196,19.392,312107.7
2018-12-04,19.0,19.0,18.315,18.609,360727.45
2018-12-05,18.217,18.805,18.021,18.609,509868.45
2018-12-06,18.609,18.805,18.119,18.707,240497.85
2018-12-07,18.511,18.805,18.315,18.413,248867.5
2018-12-10,18.021,18.648,17.14,17.335,641112.65
2018-12-11,17.433,17.825,17.335,17.531,244299.55
2018-12-12,18.021,18.903,17.727,18.609,513399.85
2018-12-13,18.609,18.805,17.629,17.923,333065.05
2018-12-14,18.021,18.021,17.433,17.531,272559.5
2018-12-17,17.531,18.315,17.433,18.217,291461.05
2018-12-18,17.825,17.923,16.944,17.042,383583.35
2018-12-19,16.65,16.846,15.279,15.67,702841.8
2018-12-20,15.475,16.16,15.083,15.083,565563.25
2018-12-21,14.691,15.181,14.103,14.789,707987.8
2018-12-24,14.691,15.377,14.593,14.985,199384.2
2018-12-27,15.279,15.377,14.593,15.279,338132.3
2018-12-28,15.279,15.67,15.083,15.475,251045.1
2018-12-31,15.67,15.866,15.083,15.181,175642.25
2019-01-02,15.181,15.573,14.593,14.593,258125.4
2019-01-03,14.593,15.377,14.495,15.083,236462.95
2019-01-04,14.691,15.181,14.397,14.887,263293.1
2019-01-07,15.083,15.67,14.985,15.475,223200.1
2019-01-08,15.67,16.846,15.181,16.748,496242.8
2019-01-09,16.552,16.846,16.062,16.16,449798.5
2019-01-10,16.16,16.258,15.768,15.768,286979.55
2019-01-11,15.768,16.199,15.475,15.475,235026.95
2019-01-14,15.475,15.866,15.377,15.475,204960.45
2019-01-15,15.083,15.866,14.691,15.573,446754.5
2019-01-16,15.573,16.062,15.279,15.768,222866.3
2019-01-17,15.768,15.964,15.435,15.67,345018.25
2019-01-18,15.67,15.768,15.475,15.67,373896.4
2019-01-21,15.768,15.964,15.768,15.964,197327.05
2019-01-22,15.964,16.846,15.866,16.748,281425.55
2019-01-23,16.65,16.748,16.062,16.356,256908.9
2019-01-24,16.454,16.748,16.16,16.356,234695.4
2019-01-25,16.258,17.238,16.16,16.944,257946.8
2019-01-29,16.846,16.846,15.964,16.16,475781.1
2019-01-30,16.356,16.65,15.964,15.964,276358.0
2019-01-31,16.062,16.16,15.67,15.768,409539.05
2019-02-01,15.866,15.964,15.475,15.475,316306.9
2019-02-04,15.475,15.67,15.279,15.475,214013.65
2019-02-05,15.377,15.768,15.279,15.377,284141.5
2019-02-06,15.377,15.67,15.279,15.475,354139.0
2019-02-07,15.573,16.356,15.377,16.062,354653.25
2019-02-08,16.062,16.101,15.827,15.866,209237.55
2019-02-11,16.062,16.16,15.964,15.964,174583.15
2019-02-12,16.16,16.16,15.67,15.866,205871.45
2019-02-13,15.964,16.65,15.925,16.552,270676.95
2019-02-14,16.552,16.65,16.16,16.454,250002.45
2019-02-15,16.454,16.65,16.258,16.356,172336.05
2019-02-18,16.454,16.65,16.062,16.16,335545.7
2019-02-19,16.258,16.454,15.866,16.062,240574.25
2019-02-20,16.062,16.258,15.573,15.866,330618.5
2019-02-21,15.768,15.866,15.377,15.67,392792.25
2019-02-22,15.083,15.181,14.495,14.887,782055.0
2019-02-25,14.985,14.985,13.908,14.299,712553.1
2019-02-26,14.103,14.397,13.751,13.908,700126.4
2019-02-27,13.908,14.103,13.516,13.614,474632.45
2019-02-28,13.614,13.908,13.516,13.712,359725.75
2019-03-01,13.712,13.908,13.516,13.516,497461.1
2019-03-04,13.614,14.495,13.516,14.299,592096.9
2019-03-05,14.201,14.456,14.006,14.006,358485.05
2019-03-06,14.103,14.201,13.908,13.908,421712.95
2019-03-07,14.006,14.299,14.006,14.103,328894.8
2019-03-08,14.103,14.201,13.849,14.006,321461.1
2019-03-11,14.006,14.299,13.81,13.81,439506.1
2019-03-12,13.908,14.103,13.614,13.614,360656.05
2019-03-13,13.614,13.908,13.516,13.614,293881.55
2019-03-14,13.712,13.908,13.614,13.81,213566.85
2019-03-15,14.006,14.299,13.712,13.908,497493.15
2019-03-18,13.81,13.947,13.712,13.712,168220.55
2019-03-19,13.712,13.712,13.418,13.516,527002.5
2019-03-20,13.516,13.81,13.32,13.614,256150.5
2019-03-21,13.516,13.712,13.418,13.614,348507.8
2019-03-22,13.516,14.006,13.418,13.418,355421.5
2019-03-25,13.418,13.418,12.83,13.026,552325.5
2019-03-26,13.026,13.124,12.732,12.732,462171.8
2019-03-27,12.83,13.222,12.83,13.026,530742.35
2019-03-28,13.026,13.516,13.026,13.516,348327.2
2019-03-29,13.516,13.81,13.32,13.614,353558.15
2019-04-01,13.614,13.81,13.418,13.516,220146.05
2019-04-02,13.418,13.614,13.222,13.32,358874.55
2019-04-03,13.32,13.418,13.124,13.32,479637.7
2019-04-04,13.222,13.32,13.124,13.124,396984.6
2019-04-05,13.124,13.222,13.026,13.026,269411.65
2019-04-08,13.026,13.222,12.83,12.928,462344.15
2019-04-09,12.928,13.026,12.634,12.732,642118.5
2019-04-10,12.732,12.889,12.634,12.83,381280.95
2019-04-11,12.732,12.732,12.438,12.536,539499.9
2019-04-12,12.536,13.026,12.341,13.026,537571.6
2019-04-15,13.222,13.32,12.928,13.222,358437.15
2019-04-16,13.124,13.32,13.124,13.222,275953.25
2019-04-17,13.222,13.222,12.928,13.026,222735.1
2019-04-18,13.026,13.124,12.83,12.928,164075.05
2019-04-23,13.026,13.418,12.928,13.418,438929.8
2019-04-24,13.516,13.712,13.418,13.712,320826.0
2019-04-26,13.614,13.81,13.418,13.614,328068.3
2019-04-29,13.712,13.751,13.222,13.418,295245.35
2019-04-30,13.32,13.81,13.32,13.712,362637.8
2019-05-01,13.81,13.908,13.32,13.614,351102.25
2019-05-02,13.614,14.358,13.555,14.299,442510.6
2019-05-03,14.299,14.495,13.908,14.006,271629.75
2019-05-06,14.006,14.397,13.614,13.81,310449.75
2019-05-07,13.908,13.947,13.222,13.32,522369.6
2019-05-08,13.124,13.32,12.928,13.32,469329.35
2019-05-09,13.32,13.516,13.124,13.124,259041.9
2019-05-10,13.124,13.32,12.987,13.124,337488.15
2019-05-13,13.124,13.222,13.026,13.026,296226.05
2019-05-14,12.634,12.634,10.832,11.067,3112323.75
2019-05-15,10.969,11.165,10.773,10.871,988475.35
2019-05-16,10.969,11.557,10.969,11.263,880050.4
2019-05-17,11.263,11.459,11.067,11.459,734838.3
2019-05-20,11.557,11.655,11.263,11.263,582272.15
2019-05-21,11.361,11.361,11.067,11.067,502045.6
2019-05-22,11.165,11.557,11.067,11.459,526498.15
2019-05-23,11.361,11.459,11.165,11.165,201345.95
2019-05-24,11.165,11.165,10.969,11.165,258014.4
2019-05-27,11.165,11.263,11.067,11.067,205752.95
2019-05-28,11.165,11.557,11.067,11.361,483623.3
2019-05-29,11.165,11.361,11.106,11.165,222269.55
2019-05-30,11.165,11.165,10.93,10.969,523129.85
2019-05-31,10.969,11.067,10.773,10.871,361665.1
2019-06-03,10.773,10.871,10.676,10.773,292683.9
2019-06-04,10.676,10.734,10.127,10.186,491157.65
2019-06-05,10.382,10.578,9.99,10.088,530432.45
2019-06-06,10.186,10.284,9.892,9.892,352830.45
2019-06-07,9.99,10.382,9.833,10.284,368210.0
2019-06-11,10.382,10.676,10.284,10.578,360372.85
2019-06-12,10.578,10.578,10.088,10.382,358140.0
2019-06-13,10.382,10.578,10.088,10.088,378449.4
2019-06-14,10.186,10.48,10.186,10.382,339370.25
2019-06-17,10.284,10.382,9.99,10.186,237877.4
2019-06-18,10.186,10.284,9.99,10.284,256557.3
2019-06-19,10.382,10.382,9.99,10.186,465995.8
2019-06-20,10.284,10.284,9.892,9.99,442144.6
2019-06-21,9.99,10.088,9.892,9.99,321389.45
2019-06-24,9.99,10.088,9.892,9.892,313406.05
2019-06-25,9.892,9.892,9.402,9.402,656599.8
2019-06-26,9.402,9.696,9.304,9.402,610582.7
2019-06-27,9.5,10.382,9.402,10.284,637389.55
2019-06-28,10.284,10.382,9.892,9.99,382502.1
2019-07-01,10.088,10.186,9.794,10.088,328404.1
2019-07-02,10.088,10.773,9.99,10.578,532698.7
2019-07-03,10.578,10.871,10.538,10.676,301415.65
2019-07-04,10.676,10.676,10.284,10.382,178959.1
2019-07-05,10.48,10.676,10.284,10.48,229367.6
2019-07-08,10.48,10.676,10.382,10.382,152158.15
2019-07-09,10.382,10.578,10.284,10.578,251847.05
2019-07-10,10.578,10.773,10.48,10.773,173200.55
2019-07-11,10.773,10.773,10.48,10.578,228090.7
2019-07-12,10.578,10.578,10.186,10.284,244575.25
2019-07-15,10.284,10.284,9.892,9.892,305847.95
2019-07-16,9.99,9.99,9.5,9.5,624169.1
2019-07-17,9.5,9.696,9.5,9.598,308296.45
2019-07-18,9.696,9.696,9.304,9.598,394881.3
2019-07-19,9.5,9.892,9.402,9.794,295099.1
2019-07-22,9.794,9.99,9.696,9.99,266336.5
2019-07-23,9.99,9.99,9.794,9.99,114639.3
2019-07-24,9.99,10.088,9.755,10.088,324413.2
2019-07-25,10.088,10.088,9.892,9.99,261583.2
2019-07-26,9.794,10.186,9.794,9.99,386459.4
2019-07-29,9.99,10.127,9.892,9.99,241134.05
2019-07-30,10.088,10.284,9.99,10.284,280207.7
2019-07-31,10.186,10.382,10.088,10.382,200170.4
2019-08-01,10.284,10.323,9.931,9.99,413186.75
2019-08-02,10.088,10.186,9.892,9.892,316384.55
2019-08-05,9.794,9.892,9.696,9.892,237554.3
2019-08-06,9.696,9.794,9.402,9.598,471001.65
2019-08-07,9.598,9.598,9.304,9.304,309403.0
2019-08-08,9.304,9.5,9.304,9.402,241289.5
2019-08-09,9.5,9.5,9.304,9.5,170313.0
2019-08-12,9.5,9.559,9.304,9.5,214272.6
2019-08-13,9.402,9.402,9.206,9.304,309160.0
2019-08-14,9.402,9.5,9.246,9.5,175390.2
2019-08-15,9.206,9.402,9.011,9.011,405838.25
2019-08-16,9.011,9.011,8.619,8.619,337987.05
2019-08-19,8.815,9.167,8.717,8.913,347294.45
2019-08-20,9.011,9.402,8.913,9.402,289422.85
2019-08-21,9.304,9.402,9.108,9.108,192308.65
2019-08-22,9.206,9.402,9.108,9.304,257726.85
2019-08-23,9.108,10.382,9.011,10.284,913830.55
2019-08-26,9.99,10.088,9.402,9.402,404765.8
2019-08-27,9.5,9.696,8.913,9.011,548214.45
2019-08-28,9.011,9.011,8.815,8.815,335949.9
2019-08-29,9.011,9.108,8.815,8.815,180704.7
2019-08-30,9.108,9.108,8.658,8.717,262263.05
2019-09-02,8.717,8.913,8.619,8.717,202634.55
2019-09-03,8.815,8.913,8.717,8.717,169012.4
2019-09-04,8.619,8.756,8.423,8.521,438020.5
2019-09-05,8.521,9.108,8.423,9.011,523221.15
2019-09-06,9.011,9.5,8.971,9.402,492881.6
2019-09-09,9.304,9.5,9.011,9.108,340066.55
2019-09-10,9.108,9.402,9.011,9.402,205198.75
2019-09-11,9.402,10.088,9.402,9.99,439080.65
2019-09-12,9.794,10.186,9.696,10.088,418665.35
2019-09-13,10.186,10.186,9.794,9.892,231780.8
2019-09-16,9.892,10.088,9.598,9.99,429303.3
2019-09-17,9.794,10.382,9.794,10.382,288650.1
2019-09-18,10.48,10.48,9.99,9.99,243088.3
2019-09-19,10.088,10.284,9.892,10.284,430028.15
2019-09-20,10.186,10.578,10.186,10.382,305622.4
2019-09-23,10.48,10.578,10.088,10.284,289296.95
2019-09-24,10.186,10.284,9.892,9.892,331211.95
2019-09-25,9.892,9.892,9.5,9.794,376412.65
2019-09-26,9.696,9.892,9.402,9.402,321484.8
2019-09-27,9.5,9.833,9.5,9.794,360870.6
2019-09-30,9.794,10.284,9.598,10.186,332598.7
2019-10-01,10.088,10.578,9.99,10.382,384156.5
2019-10-02,11.165,12.634,11.067,12.341,2664809.8
2019-10-03,12.243,12.341,11.361,11.753,1428600.35
2019-10-04,11.655,11.753,10.969,11.361,533376.25
2019-10-07,11.263,11.361,10.871,10.969,428358.45
2019-10-08,11.165,11.851,11.067,11.851,634490.3
2019-10-09,11.557,11.851,11.361,11.655,449345.9
2019-10-10,11.655,11.91,11.361,11.557,405387.1
2019-10-11,11.655,11.753,11.361,11.459,253720.95
2019-10-14,11.753,11.949,11.361,11.459,369778.1
2019-10-15,11.361,11.557,11.106,11.165,376512.85
2019-10-16,11.263,11.753,11.263,11.753,393082.9
2019-10-17,11.753,12.047,11.557,11.655,249432.9
2019-10-18,11.753,11.851,11.361,11.459,258834.35
2019-10-21,11.459,11.655,11.361,11.459,183946.95
2019-10-22,11.557,11.655,11.263,11.263,319508.55
2019-10-23,11.361,11.4,10.676,10.773,520988.6
2019-10-24,10.871,11.067,10.773,10.969,401208.0
2019-10-25,10.969,11.165,10.676,10.676,312895.25
2019-10-28,10.773,10.969,10.578,10.773,243412.95
2019-10-29,10.676,10.871,10.578,10.578,202861.6
2019-10-30,10.578,10.578,10.284,10.284,271841.2
2019-10-31,10.382,10.382,9.99,10.088,349652.75
2019-11-01,9.99,10.284,9.99,10.186,97193.35
2019-11-04,10.186,10.48,10.088,10.088,289922.9
2019-11-05,10.186,10.382,9.892,10.284,234208.85
2019-11-06,10.186,10.382,10.186,10.284,187282.7
2019-11-07,10.186,10.284,9.99,10.284,174281.85
2019-11-08,10.284,10.734,10.186,10.578,289379.65
2019-11-11,10.676,11.067,10.676,10.969,295258.1
2019-11-12,10.969,11.459,10.871,11.361,317077.55
2019-11-13,11.263,11.263,10.676,10.676,381803.9
2019-11-14,10.676,11.263,10.578,11.165,284026.0
2019-11-15,11.165,11.361,10.969,11.361,283348.4
2019-11-18,11.263,11.302,10.969,11.067,388593.95
2019-11-19,11.067,11.165,10.871,10.969,249604.85
2019-11-20,10.969,10.969,10.773,10.773,177486.25
2019-11-21,10.773,11.067,10.676,10.676,298041.0
2019-11-22,10.284,10.284,9.206,9.5,1201915.1
2019-11-25,9.304,9.402,8.815,9.011,771726.65
2019-11-26,9.011,9.011,8.619,8.815,425787.75
2019-11-27,8.815,9.011,8.717,8.717,458113.8
2019-11-28,8.815,9.011,8.619,8.619,349301.45
2019-11-29,8.815,9.108,8.717,9.108,349596.3
2019-12-02,9.011,9.011,8.717,8.717,349511.0
2019-12-03,8.717,8.815,8.521,8.717,444643.55
2019-12-04,8.619,8.717,8.521,8.619,355150.75
2019-12-05,8.717,8.815,8.619,8.619,158043.05
2019-12-06,8.717,8.756,8.521,8.521,183506.0
2019-12-09,8.521,8.619,8.423,8.423,152912.1
2019-12-10,8.423,8.521,8.423,8.521,76212.5
2019-12-11,8.619,8.619,8.384,8.521,241657.2
2019-12-12,8.521,8.619,8.325,8.423,191346.1
2019-12-13,8.913,8.913,8.521,8.717,248788.65
2019-12-16,8.717,8.913,8.58,8.913,284102.7
2019-12-17,8.815,9.011,8.521,8.815,315771.55
2019-12-18,8.619,8.815,8.619,8.619,137241.55
2019-12-19,8.717,8.815,8.521,8.717,240996.8
2019-12-20,8.717,8.913,8.619,8.717,272082.4
2019-12-23,8.815,8.815,8.521,8.619,213713.95
2019-12-24,8.521,8.913,8.521,8.717,99079.7
2019-12-27,8.717,9.108,8.717,9.108,192982.35
2019-12-30,9.108,9.108,9.011,9.011,107743.0
2019-12-31,9.108,9.108,8.521,8.521,327118.3
2020-01-02,8.619,8.815,8.521,8.717,134722.7
2020-01-03,8.815,8.815,8.619,8.717,86652.35
2020-01-06,8.815,8.815,8.521,8.619,156400.7
2020-01-07,8.717,8.815,8.521,8.717,297848.15
2020-01-08,8.619,8.717,8.423,8.521,433340.2
2020-01-09,8.619,8.913,8.58,8.815,376172.5
2020-01-10,8.815,9.108,8.815,9.108,253088.7
2020-01-13,9.011,9.108,8.913,9.011,100861.95
2020-01-14,9.011,9.108,8.815,8.815,327828.3
2020-01-15,8.815,8.971,8.815,8.913,201917.2
2020-01-16,9.108,9.304,8.913,9.304,369642.75
2020-01-17,9.304,9.5,9.206,9.402,253616.85
2020-01-20,9.402,9.5,9.304,9.5,173939.5
2020-01-21,9.5,9.5,9.108,9.108,221703.55
2020-01-22,9.206,9.304,9.011,9.206,213577.4
2020-01-23,9.206,9.304,9.011,9.011,141636.2
2020-01-24,9.108,9.304,8.913,9.206,222980.35
2020-01-28,8.913,9.206,8.913,9.011,186471.25
2020-01-29,9.108,9.304,9.011,9.206,171813.55
2020-01-30,9.206,9.206,8.913,8.913,201504.3
2020-01-31,9.011,9.108,8.815,8.913,225313.3
2020-02-03,8.815,9.011,8.717,9.011,201015.2
2020-02-04,8.913,9.011,8.717,8.815,192899.1
2020-02-05,8.815,8.913,8.521,8.521,361771.35
2020-02-06,8.521,8.619,8.521,8.619,209643.85
2020-02-07,8.619,8.658,8.129,8.227,488126.45
2020-02-10,8.227,8.325,7.933,8.325,337481.35
2020-02-11,8.325,8.423,8.129,8.227,223452.95
2020-02-12,8.227,8.423,8.227,8.227,105553.55
2020-02-13,8.325,8.325,8.129,8.129,204717.4
2020-02-14,8.227,8.227,7.737,7.835,547391.45
2020-02-17,7.835,7.933,7.443,7.541,467764.6
2020-02-18,7.541,7.639,7.443,7.541,280480.25
2020-02-19,7.541,7.894,7.541,7.737,182653.4
2020-02-20,7.737,7.835,7.639,7.835,269006.75
2020-02-21,7.443,7.639,7.15,7.346,705061.05
2020-02-24,7.248,7.248,6.562,6.758,610531.8
2020-02-25,6.562,6.758,6.366,6.366,553962.55
2020-02-26,6.268,6.405,5.974,6.268,429970.45
2020-02-27,6.17,6.562,6.17,6.464,369374.9
2020-02-28,6.464,6.464,6.033,6.366,618861.45
2020-03-02,6.268,6.464,5.876,6.464,581006.05
2020-03-03,6.562,6.562,6.072,6.17,427953.4
2020-03-04,6.17,6.268,5.974,6.268,395096.35
2020-03-05,6.366,6.66,6.268,6.464,559072.05
2020-03-06,6.366,6.464,6.072,6.17,558302.6
2020-03-09,6.072,6.072,5.191,5.289,683665.6
2020-03-10,4.897,5.778,4.799,5.778,690097.9
2020-03-11,5.876,5.876,5.387,5.583,671491.5
2020-03-12,5.387,5.876,5.25,5.387,990653.55
2020-03-13,5.093,6.072,4.897,5.974,789380.5
2020-03-16,5.583,5.778,5.289,5.289,574904.85
2020-03-17,5.289,5.876,5.132,5.485,766787.95
2020-03-18,5.485,5.485,4.603,4.603,959039.55
2020-03-19,4.603,4.701,3.82,3.82,940159.3
2020-03-20,4.211,4.799,3.918,4.701,1253980.45
2020-03-23,4.309,4.603,3.918,4.505,675387.4
2020-03-24,4.603,4.897,4.211,4.407,264174.25
2020-03-25,4.603,4.897,4.407,4.799,407194.45
2020-03-26,4.897,5.387,4.701,4.995,860406.2
2020-03-27,5.191,5.387,4.897,5.093,662069.45
2020-03-30,5.191,6.464,4.995,6.464,730233.4
2020-03-31,6.856,6.954,5.681,6.072,792404.7
2020-04-01,6.072,7.15,6.072,7.15,617262.25
2020-04-02,6.856,6.856,6.17,6.366,748493.35
2020-04-03,6.66,6.66,5.778,6.072,369265.7
2020-04-06,6.17,6.366,6.072,6.268,313059.1
2020-04-07,6.464,6.562,5.778,5.778,454655.2
2020-04-08,5.876,6.072,5.681,5.974,572142.25
2020-04-09,5.974,6.307,5.876,6.268,296416.8
2020-04-14,6.268,6.464,6.072,6.268,519433.05
2020-04-15,6.366,6.758,6.17,6.758,631519.45
2020-04-16,6.856,7.541,6.758,7.541,914389.3
2020-04-17,7.639,8.384,7.541,8.227,716794.8
2020-04-20,8.521,8.521,7.639,7.737,637667.2
2020-04-21,7.639,7.639,6.954,7.248,580779.75
2020-04-22,7.052,7.541,7.052,7.346,507680.05
2020-04-23,7.541,7.541,6.758,6.954,403344.95
2020-04-24,6.954,7.541,6.856,7.443,287653.15
2020-04-27,7.248,7.835,7.248,7.737,310055.05
2020-04-28,7.835,7.835,7.248,7.443,266830.8
2020-04-29,7.541,7.933,7.443,7.737,344841.8
2020-04-30,7.835,8.129,7.639,8.129,294485.6
2020-05-01,7.933,8.031,7.443,7.737,451383.95
2020-05-04,7.639,8.227,7.443,8.227,411813.3
2020-05-05,8.227,8.423,7.835,8.031,508635.6
2020-05-06,7.933,8.325,7.835,8.325,402938.45
2020-05-07,8.227,8.423,8.07,8.423,288466.8
2020-05-08,8.423,8.756,8.325,8.325,364649.15
2020-05-11,8.423,8.619,8.227,8.325,271987.15
2020-05-12,8.129,8.423,7.933,8.325,345943.75
2020-05-13,8.129,8.913,8.07,8.815,483796.8
2020-05-14,8.717,9.011,8.227,8.423,533810.65
2020-05-15,8.423,8.619,8.129,8.325,432299.5
2020-05-18,8.423,8.717,8.227,8.717,507070.65
2020-05-19,8.815,9.206,8.325,8.521,529179.0
2020-05-20,8.325,8.717,8.129,8.619,255386.4
2020-05-21,8.717,9.011,8.521,8.717,442056.75
2020-05-22,8.717,8.717,8.227,8.325,338032.65
2020-05-25,8.423,9.011,8.423,8.815,392678.5
2020-05-26,8.815,9.011,8.423,8.619,413217.45
2020-05-27,8.521,8.815,8.423,8.717,232203.6
2020-05-28,8.717,8.913,8.521,8.521,339703.35
2020-05-29,8.913,9.304,8.325,8.325,1392495.5
2020-06-01,8.325,8.521,8.129,8.325,402162.05
2020-06-02,8.423,8.717,8.325,8.521,484214.3
2020-06-03,8.619,8.815,8.423,8.717,474208.9
2020-06-04,8.619,9.011,8.619,8.913,657550.05
2020-06-05,8.815,9.206,8.619,9.108,326599.3
2020-06-09,9.108,9.402,8.913,9.011,504658.1
2020-06-10,8.913,9.206,8.815,9.206,464029.75
2020-06-11,8.913,9.304,8.521,8.619,483041.0
2020-06-12,8.325,8.325,7.737,7.933,1176444.9
2020-06-15,7.933,8.031,7.248,7.346,705180.0
2020-06-16,7.639,7.835,7.443,7.541,713487.7
2020-06-17,7.541,7.639,7.15,7.15,457215.55
2020-06-18,6.954,7.346,6.758,6.954,730940.35
2020-06-19,6.856,7.15,6.464,6.856,2781612.3
2020-06-22,6.66,7.541,6.562,7.443,730318.65
2020-06-23,7.306,7.443,6.856,7.248,504279.8
2020-06-24,7.541,7.835,7.443,7.639,767769.6
2020-06-25,7.443,7.639,7.15,7.15,355552.4
2020-06-26,7.443,7.541,7.346,7.443,405953.45
2020-06-29,7.346,7.443,7.248,7.443,177835.45
2020-06-30,7.443,7.835,7.443,7.541,424903.15
2020-07-01,7.541,7.835,7.541,7.639,257129.85
2020-07-02,7.737,8.227,7.737,8.129,235686.15
2020-07-03,8.227,8.227,8.031,8.031,172836.25
2020-07-06,8.619,8.913,8.227,8.325,784722.1
2020-07-07,8.521,8.619,7.933,8.423,547289.9
2020-07-08,8.423,8.717,8.325,8.717,323485.7
2020-07-09,8.619,8.717,8.423,8.521,135437.85
2020-07-10,8.423,8.717,8.325,8.521,164174.3
2020-07-13,8.619,8.619,8.129,8.129,292391.8
2020-07-14,8.227,8.227,7.835,7.835,161367.45
2020-07-15,7.933,8.129,7.835,7.933,304122.9
2020-07-16,8.031,8.521,8.031,8.227,290086.55
2020-07-17,8.227,8.325,7.835,8.227,255205.4
2020-07-20,8.325,8.325,8.031,8.325,144448.45
2020-07-21,8.227,8.423,8.129,8.325,190276.2
2020-07-22,8.129,8.325,8.129,8.129,95590.75
2020-07-23,8.129,8.325,8.031,8.129,130706.85
2020-07-24,8.129,8.227,7.933,8.031,144354.55
2020-07-27,8.129,8.168,7.737,7.933,183556.75
2020-07-28,8.031,8.129,7.933,8.031,119113.85
2020-07-29,7.933,7.933,7.639,7.835,171486.2
2020-07-30,7.737,8.031,7.737,7.835,172035.35
2020-07-31,7.737,7.835,7.541,7.737,164873.0
2020-08-03,7.639,7.639,7.346,7.443,201829.3
2020-08-04,7.541,7.639,7.443,7.639,155388.1
2020-08-05,7.443,7.639,7.346,7.346,125061.75
2020-08-06,7.443,7.541,7.346,7.541,85922.5
2020-08-07,7.443,7.443,7.346,7.346,118512.15
2020-08-10,7.443,7.541,7.346,7.443,83372.5
2020-08-11,7.443,7.443,7.15,7.15,240711.15
2020-08-12,7.15,7.208,6.954,6.954,169877.35
2020-08-13,7.052,7.15,6.856,6.954,189638.95
2020-08-14,6.954,7.052,6.856,6.954,83651.0
2020-08-17,6.954,7.052,6.758,7.052,178997.5
2020-08-18,7.052,7.052,6.758,6.856,236773.9
2020-08-19,6.856,6.856,6.758,6.758,342702.3
2020-08-20,6.758,6.895,6.66,6.856,230199.6
2020-08-21,6.758,6.856,6.464,6.66,383241.85
2020-08-24,6.66,7.346,6.66,7.15,481390.35
2020-08-25,7.15,7.208,6.954,7.052,229873.0
2020-08-26,7.052,7.15,6.856,6.856,175196.35
2020-08-27,6.856,6.954,6.464,6.464,340951.55
2020-08-28,6.562,6.562,6.464,6.464,191645.9
2020-08-31,6.464,6.797,6.464,6.562,249428.75
2020-09-01,6.562,6.758,6.405,6.66,156187.6
2020-09-02,6.66,6.758,6.562,6.66,153730.95
2020-09-03,6.66,6.856,6.562,6.856,97691.95
2020-09-04,6.66,6.758,6.562,6.562,94494.95
2020-09-07,6.562,6.66,6.464,6.464,113907.35
2020-09-08,6.562,6.66,6.464,6.562,82016.35
2020-09-09,6.464,6.464,6.366,6.464,117026.0
2020-09-10,6.562,6.562,6.366,6.562,92290.95
2020-09-11,6.464,6.66,6.268,6.464,217142.8
2020-09-14,6.562,6.954,6.562,6.954,200204.2
2020-09-15,6.856,7.052,6.758,6.856,137141.6
2020-09-16,6.758,6.856,6.66,6.758,131381.85
2020-09-17,6.66,6.954,6.66,6.856,88269.95
2020-09-18,6.954,6.954,6.66,6.856,131495.65
2020-09-21,6.856,7.346,6.856,7.346,317034.85
2020-09-22,7.248,7.346,7.15,7.248,128115.35
2020-09-23,7.248,7.541,7.15,7.541,156608.55
2020-09-24,7.443,7.443,7.15,7.248,82026.9
2020-09-25,7.052,7.346,7.052,7.052,124040.25
2020-09-28,7.15,7.541,7.11,7.541,125952.25
2020-09-29,7.541,7.639,7.346,7.639,154296.2
2020-09-30,7.541,7.835,7.541,7.639,227379.9
2020-10-01,7.835,7.835,7.346,7.346,79660.5
2020-10-02,7.443,7.541,7.15,7.346,143019.3
2020-10-05,7.346,7.541,7.346,7.443,60270.5
2020-10-06,6.954,6.954,5.974,6.17,1804126.4
2020-10-07,6.268,6.366,6.072,6.268,469885.7
2020-10-08,6.366,6.464,6.268,6.366,368134.05
2020-10-09,6.464,6.464,6.268,6.268,301815.4
2020-10-12,6.268,6.366,6.268,6.268,260130.7
2020-10-13,6.366,6.366,6.268,6.268,159347.35
2020-10-14,6.268,6.366,6.17,6.268,240755.1
2020-10-15,6.366,6.562,6.307,6.562,331612.45
2020-10-16,6.464,6.562,6.366,6.464,66188.55
2020-10-19,6.366,6.464,6.268,6.366,102253.8
2020-10-20,6.366,6.464,6.268,6.268,152245.45
2020-10-21,6.268,6.366,6.268,6.268,176478.45
2020-10-22,6.268,6.366,6.17,6.268,103989.85
2020-10-23,6.366,6.366,6.268,6.366,78078.55
2020-10-26,6.366,6.464,6.268,6.268,162729.8
2020-10-27,6.268,6.268,6.072,6.17,202051.85
2020-10-28,6.17,6.17,6.072,6.072,102337.05
2020-10-29,5.974,6.072,5.876,5.974,187750.05
2020-10-30,6.072,6.366,5.778,5.876,526676.6
2020-11-02,5.876,5.974,5.778,5.778,106787.4
2020-11-03,5.876,5.974,5.778,5.876,105684.85
2020-11-04,5.876,6.072,5.876,5.876,114942.9
2020-11-05,5.974,6.072,5.935,6.072,31031.85
2020-11-06,6.072,6.17,5.974,6.072,45369.8
2020-11-09,6.072,6.366,6.072,6.366,155963.45
2020-11-10,6.366,6.464,6.131,6.268,137063.55
2020-11-11,6.17,6.464,6.072,6.268,253955.65
2020-11-12,6.366,6.464,6.307,6.464,204840.35
2020-11-13,6.464,6.758,6.366,6.66,299587.9
2020-11-16,6.758,6.758,6.758,6.758,8815.2
2020-11-17,6.758,6.954,6.719,6.954,263634.2
2020-11-18,7.052,7.346,6.856,6.856,368426.65
2020-11-19,7.052,7.052,6.758,6.856,195694.65
2020-11-20,6.856,7.15,6.856,6.954,153064.3
2020-11-23,7.052,7.15,6.954,6.954,102664.35
2020-11-24,6.954,7.052,6.758,6.954,251490.2
2020-11-25,6.954,7.15,6.856,6.954,397545.4
2020-11-26,6.954,7.052,6.758,7.052,190185.45
2020-11-27,7.052,7.052,6.895,6.954,80932.8
2020-11-30,7.052,7.15,6.856,6.856,188613.2
2020-12-01,6.856,6.954,6.758,6.954,127347.25
2020-12-02,7.052,7.052,6.758,6.954,134166.6
2020-12-03,7.052,7.052,6.856,6.856,66215.55
2020-12-04,6.856,7.248,6.856,7.052,239531.8
2020-12-07,7.052,7.443,7.052,7.346,231884.6
2020-12-08,7.248,7.443,7.248,7.248,199738.1
2020-12-09,7.248,7.443,7.248,7.443,102406.95
2020-12-10,7.346,7.346,7.15,7.15,108081.8
2020-12-11,7.15,7.346,7.052,7.248,240772.55
2020-12-14,7.248,7.248,7.052,7.248,101013.25
2020-12-15,7.15,7.15,6.856,6.954,138290.0
2020-12-16,7.052,7.15,6.856,6.954,87947.6
2020-12-17,6.856,7.052,6.856,6.954,85660.85
2020-12-18,6.954,7.15,6.856,7.052,142715.35
2020-12-21,7.052,7.052,6.856,6.954,57031.45
2020-12-22,6.954,6.954,6.856,6.856,60214.85
2020-12-23,6.758,6.895,6.66,6.66,133280.0
2020-12-24,6.66,6.856,6.66,6.856,48403.75
2020-12-29,6.758,6.856,6.758,6.856,44326.6
2020-12-30,6.758,6.856,6.758,6.758,31353.2
2020-12-31,6.758,7.052,6.758,6.758,62254.5
2021-01-04,6.856,6.954,6.758,6.856,52768.55
2021-01-05,6.856,6.954,6.797,6.954,65551.5
2021-01-06,6.954,7.052,6.856,6.856,78837.0
2021-01-07,6.856,7.248,6.856,6.954,108890.5
2021-01-08,7.052,7.052,6.856,6.954,64694.3
2021-01-11,6.954,6.954,6.758,6.758,99345.05
2021-01-12,6.758,6.954,6.758,6.856,46712.65
2021-01-13,6.856,6.954,6.758,6.954,45202.95
2021-01-14,6.954,6.954,6.758,6.856,64593.45
2021-01-15,6.954,6.954,6.856,6.954,42379.15
2021-01-18,6.954,7.052,6.856,6.954,102435.2
2021-01-19,6.954,6.954,6.758,6.758,45996.0
2021-01-20,6.758,6.954,6.758,6.856,71383.5
2021-01-21,6.856,6.954,6.758,6.856,52985.7
2021-01-22,6.856,6.895,6.758,6.758,87855.1
2021-01-25,6.758,6.856,6.66,6.856,62102.25
2021-01-27,6.758,6.856,6.66,6.66,66633.65
2021-01-28,6.66,6.66,6.366,6.366,177865.9
2021-01-29,6.464,6.562,6.17,6.17,120414.85
2021-02-01,6.268,6.366,6.17,6.17,128912.6
2021-02-02,6.268,6.562,6.17,6.464,85202.6
2021-02-03,6.562,6.66,6.464,6.562,58763.35
2021-02-04,6.464,6.562,6.464,6.562,62772.05
2021-02-05,6.562,6.621,6.307,6.366,92167.9
2021-02-08,6.366,6.464,6.268,6.268,69743.45
2021-02-09,6.268,6.464,6.072,6.072,258198.1
2021-02-10,6.17,6.366,6.072,6.366,220639.8
2021-02-11,6.268,6.366,6.17,6.268,49930.1
2021-02-12,6.268,6.366,6.17,6.366,71553.45
2021-02-15,6.268,6.366,6.17,6.268,65516.95
2021-02-16,6.366,6.366,6.17,6.17,74676.35
2021-02-17,6.268,6.307,6.072,6.17,213385.45
2021-02-18,6.17,6.268,6.072,6.072,118042.55
2021-02-19,6.072,6.268,5.876,5.974,130256.45
2021-02-22,5.876,6.072,5.876,6.072,99883.8
2021-02-23,6.072,6.072,5.876,6.072,83132.6
2021-02-24,5.876,5.974,5.681,5.778,297611.8
2021-02-25,5.681,5.778,5.387,5.583,308819.0
2021-02-26,5.387,5.485,5.387,5.387,124010.55
2021-03-01,5.387,5.681,5.387,5.485,180227.05
2021-03-02,5.583,5.681,5.387,5.387,150960.4
2021-03-03,5.387,5.681,5.387,5.681,184088.5
2021-03-04,5.681,5.681,5.485,5.485,50735.7
2021-03-05,5.485,5.583,5.485,5.583,81320.1
2021-03-08,5.583,5.622,5.485,5.485,57397.85
2021-03-09,5.681,6.464,5.681,6.366,609120.7
2021-03-10,6.366,6.464,6.072,6.072,145783.75
2021-03-11,6.17,6.366,6.17,6.268,85371.2
2021-03-12,6.366,6.562,6.268,6.562,184860.45
2021-03-15,6.562,6.758,6.464,6.66,194021.65
2021-03-16,6.66,6.954,6.66,6.954,170941.3
2021-03-17,6.856,7.052,6.66,7.052,138106.95
2021-03-18,6.954,7.15,6.856,7.15,115698.6
2021-03-19,7.052,7.052,6.856,6.856,118723.5
2021-03-22,6.856,7.052,6.856,6.954,47821.85
2021-03-23,6.954,7.15,6.954,7.15,115872.55
2021-03-24,7.052,7.15,6.66,6.856,218881.3
2021-03-25,6.66,6.856,6.66,6.66,76221.5
2021-03-26,6.66,6.856,6.66,6.856,30420.9
2021-03-29,6.66,6.954,6.66,6.954,143771.45
2021-03-30,6.954,6.954,6.66,6.856,180773.55
2021-03-31,6.856,6.954,6.797,6.856,222605.1
2021-04-01,6.954,8.325,6.954,8.325,932556.25
2021-04-06,8.423,8.521,7.835,7.835,249566.65
2021-04-07,7.835,8.227,7.737,7.933,223496.45
2021-04-08,7.933,8.227,7.796,8.227,140067.25
2021-04-09,8.227,8.423,8.129,8.325,121589.4
2021-04-12,8.325,8.619,8.325,8.521,211057.95
2021-04-13,8.619,8.717,8.423,8.521,300753.55
2021-04-14,8.521,8.913,8.521,8.913,212497.75
2021-04-15,8.815,9.108,8.619,9.011,227756.1
2021-04-16,10.773,11.557,9.402,9.99,2117011.45
2021-04-19,10.088,10.088,9.206,9.304,658053.85
2021-04-20,9.206,9.206,8.815,9.011,476705.45
2021-04-21,8.815,9.167,8.619,9.011,358220.5
2021-04-22,9.011,9.108,8.325,8.815,78142.4
2021-04-23,8.619,8.815,8.325,8.717,242715.55
2021-04-26,8.521,8.913,8.521,8.619,204502.45
2021-04-27,8.619,8.815,8.423,8.521,91357.6
2021-04-28,8.619,8.619,8.423,8.423,150240.7
2021-04-29,8.423,8.58,8.325,8.423,102684.3
2021-04-30,8.423,8.521,7.933,7.933,211973.6
2021-05-03,7.835,8.031,7.835,8.031,114319.7
2021-05-04,7.835,7.894,7.443,7.639,237447.25
2021-05-05,7.541,7.835,7.541,7.835,74289.2
2021-05-06,7.835,8.031,7.835,7.933,189675.65
2021-05-07,8.031,8.129,7.737,8.031,80118.15
2021-05-10,7.933,8.031,7.737,7.835,72540.65
2021-05-11,7.737,7.737,7.443,7.443,123646.0
2021-05-12,7.443,7.737,7.15,7.248,196929.4
2021-05-13,7.443,7.443,7.208,7.248,145801.4
2021-05-14,7.443,7.639,7.189,7.443,114933.5
2021-05-17,7.443,7.541,7.15,7.346,97590.1
2021-05-18,7.248,7.248,7.052,7.15,131864.1
2021-05-19,7.052,7.052,6.758,6.856,220779.15
2021-05-20,6.758,7.052,6.758,7.052,131829.2
2021-05-21,6.954,7.541,6.856,7.346,269024.15
2021-05-24,7.346,7.346,7.15,7.248,109903.9
2021-05-25,7.15,7.346,6.954,6.954,134191.35
2021-05-26,7.052,7.091,6.954,7.052,92757.75
2021-05-27,7.15,7.541,7.15,7.248,359100.7
2021-05-28,7.248,7.639,7.248,7.248,139647.1
2021-05-31,7.248,7.737,7.15,7.541,238082.7
2021-06-01,7.639,7.639,7.248,7.443,152270.4
2021-06-02,7.346,7.639,7.346,7.541,116188.65
2021-06-03,7.443,7.639,7.287,7.346,115900.25
2021-06-04,7.346,7.346,7.15,7.346,169408.1
2021-06-07,7.346,7.404,7.15,7.15,97495.3
2021-06-08,7.248,7.346,7.15,7.15,111304.35
2021-06-09,7.15,7.248,6.954,7.052,152265.0
2021-06-10,6.954,7.15,6.954,7.052,101008.25
2021-06-11,7.052,7.443,7.052,7.443,361089.55
2021-06-15,7.248,7.443,7.15,7.248,132916.85
2021-06-16,7.15,7.15,6.954,7.15,203246.85
2021-06-17,7.15,7.15,6.856,6.856,247288.25
2021-06-18,6.856,6.954,6.66,6.856,321774.3
2021-06-21,6.758,6.954,6.562,6.562,274468.7
2021-06-22,6.66,6.856,6.562,6.562,198759.7
2021-06-23,6.66,6.66,6.562,6.562,82088.35
2021-06-24,6.562,6.66,6.425,6.562,302321.6
2021-06-25,6.464,6.758,6.464,6.562,215646.55
2021-06-28,6.66,6.66,6.366,6.366,242375.3
2021-06-29,6.366,6.464,6.17,6.464,329113.55
2021-06-30,6.464,6.66,6.268,6.268,332891.75
2021-07-01,6.366,6.464,6.17,6.366,189163.45
2021-07-02,6.366,6.464,6.366,6.366,84075.15
2021-07-05,6.464,6.464,6.268,6.366,115498.1
2021-07-06,6.366,6.758,6.366,6.562,253188.0
2021-07-07,6.66,6.66,6.464,6.562,95444.25
2021-07-08,6.562,6.562,6.366,6.366,129147.5
2021-07-09,6.366,6.464,6.268,6.268,182950.3
2021-07-12,6.464,6.562,6.366,6.464,85620.1
2021-07-13,6.562,6.66,6.366,6.562,107880.35
2021-07-14,6.66,6.719,6.562,6.562,93386.6
2021-07-15,6.562,6.66,6.366,6.366,105173.8
2021-07-16,6.464,6.464,6.17,6.17,292344.45
2021-07-19,6.17,6.268,5.974,6.268,398813.1
2021-07-20,6.072,6.268,6.072,6.17,157571.85
2021-07-21,6.268,6.366,6.17,6.366,55201.25
2021-07-22,6.268,6.464,6.268,6.366,67787.2
2021-07-23,6.366,6.464,6.17,6.17,138115.0
2021-07-26,6.268,6.366,6.17,6.17,104936.0
2021-07-27,6.17,6.327,6.17,6.268,144429.55
2021-07-28,6.17,6.268,6.17,6.268,104961.65
2021-07-29,6.17,6.268,6.17,6.17,137266.4
2021-07-30,6.17,6.366,6.17,6.268,266959.9
2021-08-02,6.268,6.66,6.268,6.562,147742.25
2021-08-03,6.366,6.464,6.17,6.17,156203.1
2021-08-04,6.17,6.268,6.014,6.072,260631.8
2021-08-05,6.17,6.17,6.072,6.17,76787.05
2021-08-06,6.17,6.17,5.974,5.974,185523.25
2021-08-09,5.974,5.974,5.876,5.876,185366.9
2021-08-10,5.876,5.974,5.681,5.778,190115.7
2021-08-11,5.778,5.778,5.485,5.681,266061.0
2021-08-12,5.681,5.876,5.583,5.583,390187.25
2021-08-13,5.583,5.681,5.485,5.485,351685.3
2021-08-16,5.485,5.778,5.485,5.778,254111.65
2021-08-17,5.778,5.876,5.485,5.583,292319.8
2021-08-18,5.583,5.681,5.485,5.681,155378.45
2021-08-19,5.583,5.681,5.387,5.387,261033.4
2021-08-20,5.387,5.485,5.093,5.191,434673.1
2021-08-23,5.289,5.681,5.191,5.681,239029.75
2021-08-24,5.583,5.681,5.485,5.583,180497.3
2021-08-25,5.681,5.876,5.681,5.876,145216.0
2021-08-26,5.876,5.974,5.681,5.778,218939.35
2021-08-27,5.778,5.778,5.093,5.093,1208926.15
2021-08-30,5.387,5.876,5.191,5.681,614688.45
2021-08-31,5.681,5.974,5.583,5.681,475927.1
2021-09-01,5.876,6.66,5.778,6.464,972349.1
2021-09-02,6.464,6.66,6.229,6.66,573532.55
2021-09-03,6.464,6.562,6.268,6.366,454329.25
2021-09-06,6.268,6.366,6.072,6.17,216430.6
2021-09-07,6.17,6.366,6.17,6.268,112607.55
2021-09-08,6.17,6.268,5.974,6.268,188587.65
2021-09-09,6.072,6.268,5.876,5.876,215713.05
2021-09-10,5.876,6.072,5.876,5.876,149586.45
2021-09-13,5.876,6.17,5.681,6.072,162254.05
2021-09-14,6.072,6.17,5.876,6.072,174543.9
2021-09-15,6.072,6.366,5.974,5.974,225564.85
2021-09-16,6.072,6.268,5.974,6.17,132665.35
2021-09-17,6.072,6.17,5.778,5.778,310510.3
2021-09-20,5.778,5.974,5.583,5.583,341248.6
2021-09-21,5.583,5.778,5.524,5.681,260996.9
2021-09-22,5.778,5.876,5.583,5.583,128416.35
2021-09-23,5.681,5.778,5.583,5.583,162736.0
2021-09-24,5.681,5.876,5.583,5.778,127465.25
2021-09-27,5.876,5.974,5.681,5.876,140730.05
2021-09-28,5.876,5.876,5.681,5.778,63124.85
2021-09-29,5.583,5.778,5.485,5.583,224835.1
2021-09-30,5.681,5.778,5.583,5.583,109917.85
2021-10-01,5.583,5.778,5.583,5.778,78845.4
2021-10-04,5.778,6.17,5.778,6.072,305583.25
2021-10-05,6.072,6.17,5.974,5.974,145466.4
2021-10-06,6.072,6.229,5.974,6.17,187791.75
2021-10-07,6.17,6.268,6.014,6.17,265449.4
2021-10-08,6.17,6.366,5.974,5.974,323085.3
2021-10-11,5.974,6.072,5.778,5.778,290244.25
2021-10-12,5.876,5.974,5.778,5.974,96372.8
2021-10-13,5.974,6.072,5.876,6.072,61020.2
2021-10-14,6.072,6.072,5.778,5.876,146680.4
2021-10-15,5.974,6.072,5.876,6.072,63346.55
2021-10-18,6.072,6.856,5.974,6.856,519152.0
2021-10-19,6.66,7.346,6.562,6.66,706982.1
2021-10-20,6.66,6.758,6.562,6.562,121136.45
2021-10-21,6.562,6.66,6.366,6.366,267115.4
2021-10-22,6.366,6.758,6.17,6.758,437988.15
2021-10-25,6.562,6.758,6.464,6.562,227694.75
2021-10-26,6.562,6.66,6.268,6.464,139998.0
2021-10-27,6.562,6.66,6.464,6.66,89173.6
2021-10-28,6.562,6.66,6.268,6.464,298586.0
2021-10-29,6.562,6.856,6.464,6.66,208817.45
2021-11-01,6.758,6.856,6.464,6.562,168918.65
2021-11-02,6.562,6.66,6.366,6.66,105325.65
2021-11-03,6.464,6.758,6.464,6.562,302905.2
2021-11-04,6.562,6.66,6.464,6.66,86870.05
2021-11-05,6.562,7.15,6.562,6.954,574267.85
2021-11-08,6.954,7.15,6.66,6.66,261554.55
2021-11-09,6.66,6.758,5.974,5.974,816988.25
2021-11-10,5.974,6.17,5.876,5.974,427789.45
2021-11-11,6.072,6.072,5.778,5.974,362840.55
2021-11-12,5.974,6.17,5.876,5.974,265151.9
2021-11-15,5.974,6.072,5.876,5.974,195357.8
2021-11-16,6.072,6.072,5.876,5.876,91970.6
2021-11-17,6.072,6.268,5.974,6.17,226931.3
2021-11-18,6.17,6.268,6.17,6.268,152621.6
2021-11-19,6.17,6.366,6.072,6.072,192726.75
2021-11-22,6.072,6.268,5.974,6.072,144440.5
2021-11-23,5.974,6.131,5.778,5.876,333320.8
2021-11-24,5.778,5.876,5.583,5.583,806876.35
2021-11-25,5.681,5.974,5.681,5.778,252342.35
2021-11-26,5.876,5.876,5.583,5.681,178319.0
2021-11-29,5.583,5.681,5.387,5.485,292952.85
2021-11-30,5.681,5.681,5.093,5.191,906547.7
2021-12-01,5.191,5.387,5.191,5.387,228296.7
2021-12-02,5.387,5.387,5.093,5.191,231937.2
2021-12-03,5.289,5.289,5.191,5.289,134737.6
2021-12-06,5.289,5.289,5.093,5.093,222409.0
2021-12-07,5.191,5.191,4.897,4.995,555343.9
2021-12-08,4.995,5.289,4.897,5.289,711633.95
2021-12-09,5.191,5.778,5.191,5.778,463618.55
2021-12-10,5.778,5.974,5.485,5.974,405764.6
2021-12-13,5.876,5.974,5.485,5.485,206487.2
2021-12-14,5.485,5.681,5.289,5.289,165066.1
2021-12-15,5.387,5.485,5.289,5.387,169105.6
2021-12-16,5.387,5.485,5.289,5.289,96134.65
2021-12-17,5.289,5.681,5.289,5.681,332360.15
2021-12-20,5.583,5.778,5.485,5.681,249351.65
2021-12-21,5.583,5.681,5.485,5.485,112154.55
2021-12-22,5.583,5.583,5.485,5.583,105508.7
2021-12-23,5.583,5.681,5.485,5.583,50424.45
2021-12-24,5.583,5.681,5.524,5.583,28520.8
2021-12-29,5.583,5.681,5.524,5.681,84200.7
2021-12-30,5.583,5.681,5.583,5.583,54684.1
2021-12-31,5.583,5.778,5.485,5.778,89717.35
2022-01-04,5.681,5.974,5.681,5.974,150457.85
2022-01-05,5.876,5.974,5.583,5.583,169111.05
2022-01-06,5.681,5.778,5.583,5.681,101101.35
2022-01-07,5.681,5.778,5.583,5.583,66585.65
2022-01-10,5.681,5.681,5.583,5.583,79440.0
2022-01-11,5.681,5.778,5.681,5.681,95677.35
2022-01-12,5.681,5.876,5.681,5.681,118175.9
2022-01-13,5.778,5.778,5.524,5.681,136646.05
2022-01-14,5.583,5.681,5.485,5.485,140589.25
2022-01-17,5.583,5.583,5.387,5.485,109492.1
2022-01-18,5.485,5.485,5.289,5.387,133535.85
2022-01-19,5.387,5.583,5.387,5.485,97353.25
2022-01-20,5.583,5.583,5.387,5.583,85755.1
2022-01-21,5.485,5.583,5.289,5.289,167018.75
2022-01-24,5.485,5.485,5.152,5.191,173066.45
2022-01-25,5.191,5.289,4.995,4.995,204775.3
2022-01-27,4.995,5.093,4.701,4.799,297948.4
2022-01-28,4.897,4.897,4.603,4.701,566282.4
2022-01-31,4.603,5.093,4.603,4.897,423834.8
2022-02-01,4.799,5.387,4.799,5.191,173381.55
2022-02-02,5.289,5.583,5.289,5.583,273156.5
2022-02-03,5.485,5.583,5.387,5.583,235101.1
2022-02-04,5.485,5.485,5.289,5.387,75830.75
2022-02-07,5.289,5.583,5.289,5.485,115970.05
2022-02-08,5.387,5.583,5.387,5.485,38758.8
2022-02-09,5.387,5.583,5.387,5.583,133530.05
2022-02-10,5.485,5.583,5.485,5.485,40596.6
2022-02-11,5.583,5.583,5.387,5.583,127454.65
2022-02-14,5.583,5.583,5.191,5.191,161508.95
2022-02-15,5.289,5.289,4.995,5.191,271460.9
2022-02-16,5.289,5.289,5.093,5.093,205141.65
2022-02-17,5.191,5.387,5.093,5.289,114563.15
2022-02-18,5.387,5.387,5.093,5.387,170776.4
2022-02-21,5.289,5.289,4.995,5.289,217463.6
2022-02-22,5.093,5.191,4.995,5.191,358419.65
2022-02-23,5.191,5.289,5.034,5.289,188760.35
2022-02-24,5.093,5.191,4.799,4.897,325038.3
2022-02-25,4.995,5.093,4.603,4.799,434974.25
2022-02-28,4.701,4.701,4.407,4.505,417698.1
2022-03-01,4.407,4.701,4.114,4.505,693465.65
2022-03-02,4.407,4.701,4.309,4.407,518790.0
2022-03-03,4.407,4.603,4.349,4.407,393022.4
2022-03-04,4.407,4.407,4.153,4.211,396971.65
2022-03-07,4.211,4.407,4.114,4.114,450415.8
2022-03-08,4.114,4.211,3.918,4.016,490967.0
2022-03-09,4.016,4.407,3.976,4.309,525874.4
2022-03-10,4.309,4.309,4.172,4.211,99388.9
2022-03-11,4.211,4.505,4.211,4.211,300639.5
2022-03-14,4.211,4.309,4.211,4.211,36844.9
2022-03-15,4.211,4.407,4.153,4.309,153627.8
2022-03-16,4.407,4.603,4.349,4.407,232906.4
2022-03-17,4.505,4.701,4.505,4.603,131547.15
2022-03-18,4.603,4.799,4.505,4.799,173072.5
2022-03-21,4.701,4.799,4.701,4.799,59438.05
2022-03-22,4.897,4.897,4.603,4.701,136229.05
2022-03-23,4.603,4.799,4.603,4.701,110311.4
2022-03-24,4.799,4.897,4.701,4.701,91682.0
2022-03-25,4.897,4.897,4.74,4.799,106460.9
2022-03-28,4.799,4.956,4.74,4.897,117938.4
2022-03-29,4.995,5.093,4.799,4.995,176656.4
2022-03-30,4.995,5.191,4.897,5.093,235548.15
2022-03-31,4.897,4.995,4.897,4.897,58501.5
2022-04-01,4.897,4.995,4.701,4.701,147167.7
2022-04-04,4.701,4.799,4.603,4.799,72104.35
2022-04-05,4.799,4.897,4.701,4.897,131149.05
2022-04-06,4.897,4.995,4.799,4.799,93867.3
2022-04-07,4.995,4.995,4.701,4.799,79429.4
2022-04-08,4.897,4.995,4.897,4.897,178287.55
2022-04-11,4.995,5.191,4.897,5.191,197254.1
2022-04-12,5.093,5.289,5.093,5.289,322296.0
2022-04-13,5.289,5.289,5.152,5.191,261919.55
2022-04-14,5.191,5.583,5.191,5.583,358563.1
2022-04-19,5.583,5.778,5.485,5.681,368486.15
2022-04-20,5.778,5.876,5.583,5.876,363275.8
2022-04-21,5.876,6.072,5.72,5.974,645377.55
2022-04-22,5.876,5.876,5.583,5.583,606477.85
2022-04-26,5.387,5.583,5.289,5.387,295094.1
2022-04-27,5.289,5.445,5.191,5.387,130693.15
2022-04-28,5.289,5.485,5.289,5.387,196938.75
2022-04-29,5.387,5.583,5.289,5.583,143562.7
2022-05-02,5.485,5.681,5.387,5.485,130114.8
2022-05-03,5.387,5.681,5.387,5.681,116867.7
2022-05-04,5.681,5.681,5.485,5.583,178660.65
2022-05-05,5.583,5.778,5.485,5.583,124043.6
2022-05-06,5.485,5.583,5.289,5.583,167665.5
2022-05-09,5.485,5.583,5.387,5.583,159490.85
2022-05-10,5.387,5.583,5.093,5.191,278171.95
2022-05-11,5.191,5.387,5.132,5.387,127796.7
2022-05-12,5.191,5.387,5.093,5.289,337619.05
2022-05-13,5.191,5.485,5.191,5.485,239438.55
2022-05-16,5.387,5.583,5.387,5.583,135149.05
2022-05-17,5.387,5.72,5.387,5.681,153944.25
2022-05-18,5.681,5.778,5.583,5.681,89820.85
2022-05-19,5.485,5.681,5.485,5.583,129758.45
2022-05-20,5.681,5.876,5.524,5.681,297947.2
2022-05-23,5.681,5.876,5.583,5.876,123436.05
2022-05-24,5.876,5.876,5.778,5.778,143858.85
2022-05-25,5.681,5.876,5.681,5.876,187068.2
2022-05-26,5.778,5.876,5.681,5.778,238818.85
2022-05-27,5.778,5.876,5.681,5.778,133395.4
2022-05-30,5.778,6.033,5.681,5.876,288061.25
2022-05-31,6.072,6.072,5.876,5.974,218153.55
2022-06-01,5.876,6.033,5.818,5.876,137548.95
2022-06-02,5.876,5.974,5.778,5.876,122010.2
2022-06-03,5.876,5.876,5.524,5.681,218741.0
2022-06-06,5.583,5.681,5.485,5.583,80972.6
2022-06-07,5.485,5.583,5.387,5.387,138881.2
2022-06-08,5.485,5.681,5.387,5.681,72054.0
2022-06-09,5.583,5.583,5.387,5.583,117319.8
2022-06-10,5.583,5.583,5.289,5.289,94694.75
2022-06-14,5.191,5.191,4.897,4.995,224191.1
2022-06-15,4.897,4.995,4.603,4.701,261214.3
2022-06-16,4.897,4.995,4.701,4.701,334719.45
2022-06-17,4.603,4.701,4.407,4.603,357767.25
2022-06-20,4.505,4.701,4.407,4.603,197224.25
2022-06-21,4.505,4.897,4.505,4.799,297560.1
2022-06-22,4.799,4.897,4.701,4.799,271675.25
2022-06-23,4.701,4.897,4.642,4.799,154691.95
2022-06-24,4.799,5.093,4.799,5.093,183854.1
2022-06-27,4.995,5.25,4.995,5.191,168753.65
2022-06-28,4.995,5.289,4.995,5.289,220971.3
2022-06-29,5.093,5.25,4.995,5.191,112341.25
2022-06-30,5.093,5.191,4.897,4.897,261014.45
2022-07-01,4.995,5.191,4.995,5.093,103464.0
2022-07-04,5.093,5.289,5.093,5.093,81122.05
2022-07-05,5.289,5.524,5.289,5.289,163877.15
2022-07-06,5.289,5.583,5.289,5.583,150151.55
2022-07-07,5.485,5.583,5.485,5.583,52138.65
2022-07-08,5.387,5.681,5.387,5.681,94390.95
2022-07-11,5.681,6.072,5.681,5.778,355264.85
2022-07-12,5.876,5.974,5.778,5.974,209601.0
2022-07-13,5.974,6.366,5.974,6.366,526610.5
2022-07-14,6.17,6.366,6.17,6.268,166218.15
2022-07-15,6.17,6.562,6.17,6.464,393999.4
2022-07-18,6.66,6.758,6.562,6.758,304736.3
2022-07-19,6.562,6.856,6.562,6.856,261296.8
2022-07-20,6.856,6.856,6.562,6.562,362211.7
2022-07-21,6.66,6.66,6.268,6.268,312145.6
2022-07-22,6.366,6.562,6.327,6.366,269587.4
2022-07-25,6.464,6.758,6.366,6.758,133864.9
2022-07-26,6.66,6.758,6.562,6.66,185751.1
2022-07-27,6.562,6.758,6.464,6.464,139293.1
2022-07-28,6.66,6.758,6.562,6.66,133186.6
2022-07-29,6.562,6.758,6.523,6.66,191140.1
2022-08-01,6.66,6.856,6.562,6.856,207844.15
2022-08-02,6.66,7.15,6.66,6.66,662169.05
2022-08-03,6.66,6.758,6.464,6.562,170899.15
2022-08-04,6.562,6.66,5.876,6.366,331126.65
2022-08-05,6.464,6.66,6.366,6.562,151298.25
2022-08-08,6.562,6.856,6.562,6.66,231757.65
2022-08-09,6.66,6.66,6.405,6.66,116119.7
2022-08-10,7.835,8.325,6.954,6.954,2868599.0
2022-08-11,7.052,7.541,7.052,7.346,745567.75
2022-08-12,7.443,7.541,7.15,7.541,556126.65
2022-08-15,7.639,7.796,7.346,7.443,556182.55
2022-08-16,7.443,7.541,7.346,7.443,339324.5
2022-08-17,7.443,7.541,7.248,7.541,217847.25
2022-08-18,7.443,7.443,7.248,7.248,160766.75
2022-08-19,7.248,7.248,6.954,7.052,294658.8
2022-08-22,6.954,7.15,6.895,6.954,248187.65
2022-08-23,6.856,6.895,6.621,6.856,143064.55
2022-08-24,6.856,6.856,6.621,6.758,249916.95
2022-08-25,6.758,6.856,6.464,6.464,204385.5
2022-08-26,6.464,6.562,6.17,6.268,410900.0
2022-08-29,5.876,6.17,5.778,6.072,575652.75
2022-08-30,5.876,5.974,5.485,5.485,549303.6
2022-08-31,5.485,5.876,5.387,5.876,975264.95
2022-09-01,5.778,5.778,5.485,5.485,257502.5
2022-09-02,5.583,5.72,5.485,5.583,392051.05
2022-09-05,5.485,5.622,5.387,5.485,435025.2
2022-09-06,5.485,5.583,5.387,5.485,586931.45
2022-09-07,5.387,5.485,5.093,5.093,742735.7
2022-09-08,5.093,5.583,5.093,5.583,313212.35
2022-09-09,5.485,5.622,5.387,5.485,198580.95
2022-09-12,5.485,5.778,5.485,5.681,281861.1
2022-09-13,5.583,5.778,5.485,5.583,98038.9
2022-09-14,5.485,5.681,5.289,5.583,241983.65
2022-09-15,5.485,5.681,5.485,5.583,75495.0
2022-09-16,5.583,5.72,5.485,5.583,172718.0
2022-09-19,5.583,5.681,5.289,5.485,157287.25
2022-09-20,5.289,5.485,5.289,5.289,247729.3
2022-09-21,5.191,5.387,5.132,5.191,170644.25
2022-09-23,5.093,5.289,4.956,5.093,282479.85
2022-09-26,4.995,4.995,4.838,4.897,316346.8
2022-09-27,4.897,4.995,4.838,4.995,128745.15
2022-09-28,4.995,5.387,4.995,5.191,359904.65
2022-09-29,5.289,5.485,5.25,5.387,210784.95
2022-09-30,5.289,5.387,5.191,5.387,107790.0
2022-10-03,5.289,5.387,5.093,5.289,222003.65
2022-10-04,5.289,5.778,5.289,5.583,352884.6
2022-10-05,5.681,6.268,5.485,6.268,361131.55
2022-10-06,6.072,6.072,5.778,5.876,140859.4
2022-10-07,5.974,6.072,5.778,6.072,123821.55
2022-10-10,5.974,6.072,5.818,5.876,102554.1
2022-10-11,5.876,5.916,5.583,5.583,258056.3
2022-10-12,5.583,5.974,5.583,5.876,140060.85
2022-10-13,5.876,5.974,5.681,5.778,130518.25
2022-10-14,5.876,5.876,5.583,5.583,161674.4
2022-10-17,5.583,5.681,5.485,5.485,116115.0
2022-10-18,5.583,5.778,5.583,5.681,108661.75
2022-10-19,5.778,5.778,5.583,5.681,63033.55
2022-10-20,5.778,5.778,5.485,5.583,132753.95
2022-10-21,5.583,5.681,5.485,5.583,120687.55
2022-10-24,5.583,5.681,5.485,5.583,55581.75
2022-10-25,5.583,5.681,5.485,5.485,166728.05
2022-10-26,5.485,5.543,5.289,5.387,265797.95
2022-10-27,5.289,5.583,5.289,5.485,181169.8
2022-10-28,5.778,5.876,5.387,5.387,388322.8
2022-10-31,5.485,5.485,5.093,5.289,403821.95
2022-11-01,5.191,5.485,5.191,5.387,121205.9
2022-11-02,5.387,5.681,5.387,5.681,311041.65
2022-11-03,5.681,5.778,5.583,5.583,157595.7
2022-11-04,5.485,5.72,5.485,5.583,40221.4
2022-11-07,5.681,5.778,5.583,5.778,151196.55
2022-11-08,5.681,5.876,5.583,5.681,167091.95
2022-11-09,5.681,5.681,5.387,5.485,173020.35
2022-11-10,5.485,5.681,5.387,5.387,144194.15
2022-11-11,5.485,5.681,5.485,5.583,82728.05
2022-11-14,5.583,5.778,5.485,5.485,71862.45
2022-11-15,5.681,5.778,5.583,5.681,97600.45
2022-11-16,5.681,5.778,5.583,5.583,105893.65
2022-11-17,5.583,5.876,5.583,5.778,135006.3
2022-11-18,5.876,5.876,5.583,5.583,154984.65
2022-11-21,5.583,5.681,5.485,5.485,148385.95
2022-11-22,5.583,5.583,5.485,5.583,75440.85
2022-11-23,5.583,5.583,5.387,5.387,102333.0
2022-11-24,5.387,5.485,5.289,5.289,118494.6
2022-11-25,5.289,5.583,5.289,5.387,156866.55
2022-11-28,5.485,5.485,5.289,5.289,72561.85
2022-11-29,5.289,5.387,5.289,5.387,49482.35
2022-11-30,5.289,5.348,3.918,4.505,3764838.55
2022-12-01,4.701,4.701,4.407,4.701,727095.8
2022-12-02,4.603,4.701,4.407,4.701,410794.35
2022-12-05,4.407,4.603,4.114,4.114,1430397.9
2022-12-06,4.114,4.211,3.918,3.918,566188.55
2022-12-07,4.016,4.114,3.722,3.722,825809.5
2022-12-08,3.918,3.918,3.82,3.82,246741.0
2022-12-09,3.82,4.114,3.82,4.016,414777.5
2022-12-12,4.016,4.114,3.918,4.114,227870.6
2022-12-13,4.016,4.114,3.918,3.918,226012.45
2022-12-14,4.016,4.114,3.918,3.918,230928.85
2022-12-15,4.016,4.016,3.918,3.918,263513.65
2022-12-16,4.016,4.016,3.82,4.016,149387.15
2022-12-19,4.016,4.016,3.82,4.016,87830.8
2022-12-20,3.918,4.016,3.82,3.82,220667.65
2022-12-21,3.82,4.016,3.82,3.918,343722.9
2022-12-22,3.82,3.976,3.82,3.82,217265.15
2022-12-23,3.918,3.918,3.722,3.722,296398.15
2022-12-28,3.722,3.918,3.722,3.82,265116.35
2022-12-29,3.722,3.918,3.722,3.82,165488.0
2022-12-30,3.918,4.016,3.918,3.918,153393.35
2023-01-03,3.918,4.114,3.918,4.114,100541.4
2023-01-04,4.114,4.114,4.016,4.114,93476.9
2023-01-05,4.114,4.211,4.055,4.211,120557.9
2023-01-06,4.211,4.309,4.114,4.114,325348.75
2023-01-09,4.211,4.407,4.114,4.211,247214.45
2023-01-10,4.407,4.505,4.309,4.407,179483.55
2023-01-11,4.407,4.505,4.309,4.505,149317.35
2023-01-12,4.309,4.407,4.114,4.309,594321.85
2023-01-13,4.309,4.407,4.211,4.407,273329.3
2023-01-16,4.407,4.603,4.309,4.505,519358.9
2023-01-17,4.506,4.506,4.309,4.407,319385.4
2023-01-18,3.853,3.952,3.636,3.853,134946.0
2023-01-19,3.685,3.769,3.675,3.754,19630.0
2023-01-20,3.734,3.744,3.606,3.636,115554.0
2023-01-23,3.636,3.636,3.26,3.507,206599.0
2023-01-24,3.399,3.497,3.399,3.497,102387.0
2023-01-25,3.408,3.636,3.408,3.517,97013.0
2023-01-27,3.557,3.636,3.339,3.379,487542.0
2023-01-30,3.379,3.428,3.023,3.161,1154395.0
2023-01-31,3.181,3.221,2.984,2.984,1718507.0
2023-02-01,2.993,3.072,2.934,3.033,777460.0
2023-02-02,3.033,3.122,3.023,3.092,371084.0
2023-02-03,3.102,3.102,2.984,2.984,1077748.0
2023-02-06,2.964,2.984,2.786,2.796,977439.0
2023-02-07,2.796,2.806,2.658,2.707,1111520.0
2023-02-08,2.667,2.727,2.648,2.707,665192.0
2023-02-09,2.737,2.766,2.648,2.756,523928.0
2023-02-10,2.727,2.727,2.648,2.697,727500.0
2023-02-13,2.717,2.796,2.677,2.786,583409.0
2023-02-14,2.786,2.895,2.766,2.855,551421.0
2023-02-15,2.855,2.905,2.786,2.885,414734.0
2023-02-16,2.905,3.053,2.895,3.033,531243.0
2023-02-17,3.043,3.161,3.003,3.161,584821.0
2023-02-20,3.161,3.161,2.993,3.003,324416.0
2023-02-21,2.974,3.033,2.865,3.023,293999.0
2023-02-22,3.023,3.072,2.954,3.053,500419.0
2023-02-23,3.033,3.102,2.989,3.023,431812.0
2023-02-24,3.033,3.112,2.993,3.112,256714.0
2023-02-27,3.112,3.112,3.112,3.112,0.0
2023-02-28,3.06,3.45,3.05,3.32,1141207.0
2023-03-01,3.41,4.04,3.37,3.94,1971030.0
2023-03-02,3.73,3.89,3.71,3.83,1025433.0
2023-03-03,3.8,3.89,3.68,3.68,494372.0
2023-03-06,3.69,3.84,3.61,3.84,609107.0
2023-03-07,3.89,3.89,3.75,3.84,439567.0
2023-03-08,3.55,3.73,3.55,3.72,523100.0
2023-03-09,3.53,3.86,3.53,3.84,280513.0
2023-03-10,3.78,3.92,3.78,3.89,539992.0
2023-03-13,3.86,3.87,3.73,3.81,241862.0
2023-03-14,3.8,3.89,3.71,3.89,354193.0
2023-03-15,3.9,3.95,3.77,3.78,402935.0
2023-03-16,3.77,3.84,3.56,3.57,266697.0
2023-03-17,3.55,3.76,3.55,3.69,443068.0
2023-03-20,3.61,3.68,3.51,3.61,142442.0
2023-03-21,3.58,3.71,3.51,3.67,197849.0
2023-03-22,3.64,3.74,3.55,3.6,265893.0
2023-03-23,3.55,3.58,3.29,3.5,954377.0
2023-03-24,3.55,3.56,3.49,3.53,154097.0
2023-03-27,3.53,3.61,3.48,3.5,381842.0
2023-03-28,3.5,3.83,3.5,3.76,739435.0
2023-03-29,3.76,3.87,3.6,3.63,192104.0
2023-03-30,3.63,3.8,3.63,3.7,255524.0
2023-03-31,3.74,3.79,3.66,3.75,152491.0
2023-04-03,3.79,3.98,3.79,3.89,279540.0
2023-04-04,3.92,4.08,3.82,4.01,353585.0
2023-04-05,4.0,4.06,3.85,3.91,193422.0
2023-04-06,3.92,4.0,3.88,3.98,162344.0
2023-04-11,4.0,4.22,3.98,4.17,259155.0
2023-04-12,4.17,4.17,4.03,4.1,157288.0
2023-04-13,4.11,4.12,3.99,4.09,165951.0
2023-04-14,4.06,4.15,4.04,4.06,168831.0
2023-04-17,4.06,4.13,3.995,4.03,244290.0
2023-04-18,4.02,4.12,3.95,4.01,319436.0
2023-04-19,3.99,4.04,3.92,3.94,193894.0
2023-04-20,3.94,3.98,3.76,3.77,395366.0
2023-04-21,3.75,4.0,3.75,3.98,344069.0
2023-04-24,3.99,4.175,3.97,4.05,293012.0
2023-04-26,4.05,4.13,3.98,4.07,337783.0
2023-04-27,4.02,4.13,3.94,4.07,176419.0
2023-04-28,4.11,4.18,4.06,4.16,384963.0
2023-05-01,4.16,4.27,4.09,4.12,206542.0
2023-05-02,4.1,4.2,4.09,4.15,167564.0
2023-05-03,4.15,4.15,3.98,4.13,290187.0
2023-05-04,4.15,4.17,4.05,4.13,176424.0
2023-05-05,4.1,4.25,4.1,4.2,307308.0
2023-05-08,4.25,4.35,4.14,4.24,285108.0
2023-05-09,4.24,4.28,4.07,4.11,197631.0
2023-05-10,4.07,4.07,3.73,3.74,500246.0
2023-05-11,3.76,3.96,3.74,3.95,452513.0
2023-05-12,3.9,3.95,3.79,3.8,460215.0
2023-05-15,3.77,3.81,3.65,3.68,262953.0
2023-05-16,3.68,3.765,3.64,3.65,404711.0
2023-05-17,3.69,3.76,3.6,3.76,175733.0
2023-05-18,3.71,3.77,3.65,3.74,382775.0
2023-05-19,3.74,3.78,3.64,3.68,163313.0
2023-05-22,3.63,3.7,3.49,3.57,304127.0
2023-05-23,3.49,3.74,3.49,3.73,329450.0
2023-05-24,3.74,3.76,3.58,3.6,171486.0
2023-05-25,3.52,3.6,3.51,3.58,337692.0
2023-05-26,3.52,3.62,3.5,3.6,268063.0
2023-05-29,3.57,3.77,3.55,3.69,529915.0
2023-05-30,3.51,3.705,3.51,3.66,344764.0
2023-05-31,3.61,3.63,3.52,3.56,2924350.0
2023-06-01,3.6,3.79,3.55,3.77,308143.0
2023-06-02,3.77,3.91,3.77,3.89,203710.0
2023-06-05,3.9,3.98,3.77,3.79,172148.0
2023-06-06,3.76,3.89,3.76,3.86,212279.0
2023-06-07,3.85,3.93,3.8,3.88,202201.0
2023-06-08,3.85,3.88,3.7,3.78,596500.0
2023-06-09,3.84,4.0,3.835,3.95,583385.0
2023-06-13,3.94,4.0,3.9,3.95,188909.0
2023-06-14,3.95,4.09,3.91,4.07,324924.0
2023-06-15,4.03,4.07,3.84,3.86,200596.0
2023-06-16,3.87,3.91,3.75,3.9,295261.0
2023-06-19,3.86,3.93,3.83,3.9,131974.0
2023-06-20,3.86,3.95,3.86,3.95,131324.0
2023-06-21,3.92,4.06,3.91,3.96,267381.0
2023-06-22,3.97,4.1,3.915,4.0,275825.0
2023-06-23,3.99,4.03,3.87,3.94,232436.0
2023-06-26,3.94,4.15,3.93,4.07,359740.0
2023-06-27,4.05,4.08,3.93,3.94,188710.0
2023-06-28,3.98,4.11,3.96,4.09,415222.0
2023-06-29,4.07,4.37,4.07,4.34,448310.0
2023-06-30,4.32,4.46,4.23,4.4,613343.0
2023-07-03,4.54,4.6,4.4,4.53,261489.0
2023-07-04,4.51,4.64,4.49,4.62,419772.0
2023-07-05,4.59,4.63,4.49,4.51,218295.0
2023-07-06,4.5,4.56,4.46,4.54,238552.0
2023-07-07,4.49,4.53,4.4,4.5,213278.0
2023-07-10,4.52,4.52,4.35,4.35,125838.0
2023-07-11,4.38,4.44,4.35,4.41,48216.0
2023-07-12,4.42,4.54,4.42,4.47,356780.0
2023-07-13,4.5,4.58,4.48,4.55,190764.0
2023-07-14,4.5,4.6,4.5,4.52,106443.0
2023-07-17,4.55,4.6,4.48,4.59,109841.0
2023-07-18,4.53,4.76,4.53,4.71,296869.0
2023-07-19,4.89,4.9,4.75,4.77,441366.0
2023-07-20,4.81,4.81,4.67,4.73,189674.0
2023-07-21,4.75,4.76,4.64,4.67,104299.0
2023-07-24,4.67,4.78,4.67,4.73,81767.0
2023-07-25,4.73,4.73,4.6,4.68,145138.0
2023-07-26,4.72,4.72,4.61,4.61,116774.0
2023-07-27,4.61,4.66,4.53,4.65,199634.0
2023-07-28,4.64,4.77,4.58,4.74,209850.0
2023-07-31,4.78,4.9,4.72,4.88,241946.0
2023-08-01,4.88,4.93,4.8,4.82,111142.0
2023-08-02,4.8,4.8,4.55,4.6,130606.0
2023-08-03,4.55,4.66,4.49,4.65,135981.0
2023-08-04,4.52,4.67,4.52,4.67,40297.0
2023-08-07,4.59,4.63,4.47,4.48,155531.0
2023-08-08,4.5,4.54,4.37,4.4,124039.0
2023-08-09,4.4,4.65,4.395,4.59,198830.0
2023-08-10,4.55,4.74,4.54,4.72,189497.0
2023-08-11,4.71,4.76,4.64,4.74,63178.0
2023-08-14,4.74,4.85,4.73,4.75,150927.0
2023-08-15,4.74,4.82,4.685,4.8,105564.0
2023-08-16,4.75,4.83,4.75,4.83,201599.0
2023-08-17,4.7,4.82,4.67,4.72,114832.0
2023-08-18,4.71,4.77,4.66,4.75,110863.0
2023-08-21,4.75,4.81,4.71,4.74,55976.0
2023-08-22,4.73,4.77,4.65,4.77,168969.0
2023-08-23,4.76,4.85,4.7,4.8,149768.0
2023-08-24,4.81,4.93,4.66,4.72,179425.0
2023-08-25,4.69,4.72,4.61,4.61,142618.0
2023-08-28,4.64,4.75,4.61,4.74,102172.0
2023-08-29,4.73,4.73,4.61,4.68,89128.0
2023-08-30,4.69,4.78,4.66,4.75,125657.0
2023-08-31,4.68,4.7,3.65,3.67,1003268.0
2023-09-01,3.48,3.48,3.01,3.37,1667851.0
2023-09-04,3.2,3.81,3.14,3.68,544367.0
2023-09-05,3.46,3.72,3.44,3.67,165247.0
2023-09-06,3.49,3.61,3.38,3.47,388204.0
2023-09-07,3.48,3.53,3.4,3.48,149692.0
2023-09-08,3.41,3.53,3.36,3.5,219711.0
2023-09-11,3.46,3.58,3.42,3.52,143365.0
2023-09-12,3.5,3.62,3.48,3.56,326699.0
2023-09-13,3.54,3.56,3.37,3.46,260557.0
2023-09-14,3.43,3.5,3.37,3.37,139623.0
2023-09-15,3.4,3.47,3.36,3.47,265750.0
2023-09-18,3.39,3.42,3.37,3.41,64674.0
2023-09-19,3.41,3.44,3.36,3.4,66346.0
2023-09-20,3.38,3.45,3.35,3.4,141553.0
2023-09-21,3.38,3.45,3.35,3.41,135720.0
2023-09-22,3.39,3.54,3.36,3.51,167737.0
2023-09-25,3.46,3.54,3.4,3.42,82560.0
2023-09-26,3.42,3.42,3.355,3.38,145461.0
2023-09-27,3.37,3.41,3.35,3.39,62882.0
2023-09-28,3.39,3.39,3.31,3.31,66523.0
2023-09-29,3.33,3.35,3.25,3.25,93196.0
2023-10-02,3.25,3.28,3.17,3.27,88753.0
2023-10-03,3.22,3.25,3.18,3.19,63899.0
2023-10-04,3.19,3.19,3.08,3.09,141884.0
2023-10-05,3.09,3.18,3.06,3.13,118766.0
2023-10-06,3.1,3.11,3.03,3.08,119999.0
2023-10-09,3.05,3.08,3.02,3.05,146411.0
2023-10-10,3.09,3.12,3.02,3.08,104386.0
2023-10-11,3.06,3.18,3.05,3.13,121693.0
2023-10-12,3.09,3.13,3.06,3.06,192871.0
2023-10-13,3.05,3.06,2.91,2.99,228731.0
2023-10-16,3.01,3.01,2.85,2.89,261781.0
2023-10-17,2.83,2.9,2.75,2.75,357028.0
2023-10-18,2.85,3.2,2.85,3.13,543866.0
2023-10-19,3.09,3.24,3.06,3.23,490900.0
2023-10-20,3.2,3.32,3.18,3.3,425001.0
2023-10-23,3.28,3.67,3.27,3.64,261854.0
2023-10-24,3.64,3.81,3.64,3.77,169475.0
2023-10-25,3.84,3.99,3.72,3.93,288769.0
2023-10-26,3.89,3.93,3.7,3.83,195264.0
2023-10-27,3.78,3.92,3.76,3.92,125417.0
2023-10-30,3.81,3.86,3.72,3.77,73577.0
2023-10-31,3.76,3.76,3.63,3.67,82454.0
2023-11-01,3.55,3.67,3.52,3.54,119805.0
2023-11-02,3.55,3.73,3.55,3.69,119432.0
2023-11-03,3.59,3.82,3.59,3.72,146576.0
2023-11-06,3.86,3.91,3.81,3.89,117083.0
2023-11-07,3.84,3.91,3.84,3.91,133905.0
2023-11-08,3.85,4.05,3.85,3.98,195075.0
2023-11-09,4.03,4.15,3.96,4.0,217092.0
2023-11-10,4.05,4.15,3.93,4.12,243433.0
2023-11-13,4.13,4.17,4.0,4.16,259484.0
2023-11-14,4.1,4.29,4.07,4.25,254249.0
2023-11-15,4.32,4.38,4.26,4.33,299248.0
2023-11-16,4.32,4.68,4.3,4.66,585748.0
2023-11-17,4.64,4.68,4.51,4.62,330713.0
2023-11-20,4.63,4.76,4.54,4.6,450339.0
2023-11-21,4.6,4.8,4.54,4.79,310078.0
2023-11-22,4.7,4.95,4.7,4.79,521021.0
2023-11-23,4.75,4.79,4.61,4.62,296132.0
2023-11-24,4.66,4.93,4.65,4.85,314709.0
2023-11-27,4.87,5.1,4.86,4.99,573020.0
2023-11-28,5.01,5.2,4.99,5.18,428036.0
2023-11-29,5.13,5.18,5.07,5.17,364770.0
2023-11-30,5.18,5.46,5.17,5.21,449162.0
2023-12-01,5.22,5.51,5.22,5.48,336319.0
2023-12-04,5.5,5.58,5.33,5.43,445454.0
2023-12-05,5.39,5.77,5.39,5.55,299133.0
2023-12-06,5.46,5.9,5.46,5.86,314497.0
2023-12-07,5.75,5.95,5.61,5.9,429873.0
2023-12-08,5.89,5.94,5.74,5.85,462580.0
2023-12-11,5.85,6.03,5.85,5.87,343419.0
2023-12-12,5.95,5.95,5.63,5.65,306601.0
2023-12-13,5.78,5.86,5.64,5.72,393956.0
2023-12-14,5.79,6.05,5.74,6.01,846738.0
2023-12-15,5.99,6.04,5.77,5.87,592942.0
2023-12-18,5.87,6.08,5.87,5.95,480463.0
2023-12-19,5.89,6.1,5.85,6.04,408404.0
2023-12-20,6.09,6.27,6.03,6.21,407626.0
2023-12-21,6.23,6.35,6.11,6.33,277955.0
2023-12-22,6.3,6.39,6.22,6.29,147420.0
2023-12-27,6.31,6.39,6.18,6.34,181397.0
2023-12-28,6.36,6.42,6.21,6.27,241041.0
2023-12-29,6.25,6.26,6.04,6.15,169119.0
2024-01-02,6.15,6.28,6.07,6.09,149629.0
2024-01-03,6.08,6.08,5.84,5.84,146141.0
2024-01-04,5.84,5.93,5.76,5.84,175602.0
2024-01-05,5.9,5.9,5.75,5.8,105012.0
2024-01-08,5.77,5.85,5.64,5.69,161260.0
2024-01-09,5.67,5.88,5.67,5.8,113269.0
2024-01-10,5.8,5.92,5.76,5.9,130601.0
2024-01-11,5.9,5.96,5.68,5.71,185234.0
2024-01-12,5.68,5.69,5.42,5.46,267344.0
2024-01-15,5.42,5.58,5.34,5.57,152938.0
2024-01-16,5.52,5.55,5.31,5.35,113757.0
2024-01-17,5.35,5.47,5.3,5.33,135939.0
2024-01-18,5.3,5.32,5.17,5.21,194533.0
2024-01-19,5.2,5.35,5.16,5.27,105573.0
2024-01-22,5.1,5.25,5.06,5.08,167422.0
2024-01-23,5.08,5.18,5.04,5.16,85332.0
2024-01-24,5.15,5.28,4.98,5.23,178040.0
2024-01-25,5.23,5.35,5.18,5.35,96975.0
2024-01-29,5.25,5.35,5.25,5.33,84602.0
2024-01-30,5.35,5.38,5.3,5.3,105943.0
2024-01-31,5.26,5.31,5.15,5.25,87036.0
2024-02-01,5.2,5.37,5.19,5.28,244435.0
2024-02-02,5.26,5.38,5.21,5.28,115153.0
2024-02-05,5.34,5.34,5.1,5.26,123374.0
2024-02-06,5.25,5.34,5.23,5.31,61968.0
2024-02-07,5.31,5.45,5.31,5.35,302665.0
2024-02-08,5.36,5.66,5.36,5.55,295640.0
2024-02-09,5.54,5.54,5.39,5.44,109659.0
2024-02-12,5.39,5.46,5.35,5.4,105761.0
2024-02-13,5.44,5.54,5.43,5.48,133867.0
2024-02-14,5.43,5.44,5.25,5.31,566690.0
2024-02-15,5.33,5.395,5.255,5.32,196487.0
2024-02-16,5.3,5.36,5.01,5.28,244470.0
2024-02-19,5.28,5.48,5.24,5.45,88105.0
2024-02-20,5.4,5.455,5.27,5.27,107689.0
2024-02-21,5.32,5.36,5.215,5.23,293323.0
2024-02-22,5.22,5.35,5.15,5.31,74269.0
2024-02-23,5.25,5.35,5.2,5.25,56271.0
2024-02-26,5.62,6.26,5.61,6.03,1040128.0
2024-02-27,6.13,6.68,6.09,6.38,857856.0
2024-02-28,6.4,6.72,6.39,6.6,613995.0
2024-02-29,6.5,6.95,6.43,6.8,488147.0
2024-03-01,6.8,6.9,6.605,6.8,267771.0
2024-03-04,6.8,6.88,6.65,6.81,382990.0
2024-03-05,6.69,7.08,6.69,7.0,321375.0
2024-03-06,6.9,7.24,6.855,7.24,415411.0
2024-03-07,7.23,7.35,6.88,7.0,289092.0
2024-03-08,7.0,7.06,6.875,6.98,197172.0
2024-03-11,6.95,7.02,6.87,6.94,211459.0
2024-03-12,6.95,7.07,6.89,7.03,256024.0
2024-03-13,7.02,7.1,6.84,7.0,232615.0
2024-03-14,6.98,7.08,6.78,6.85,216131.0
2024-03-15,6.76,6.77,6.59,6.76,247896.0
2024-03-18,6.72,6.95,6.72,6.8,149033.0
2024-03-19,6.81,7.03,6.76,7.02,248839.0
2024-03-20,7.02,7.09,6.93,7.0,202914.0
2024-03-21,7.05,7.18,6.94,6.97,244765.0
2024-03-22,6.91,6.98,6.79,6.96,131880.0
2024-03-25,6.95,7.0,6.83,6.83,193412.0
2024-03-26,6.8,6.88,6.7,6.85,201614.0
2024-03-27,6.82,7.22,6.82,7.22,240816.0
2024-03-28,7.3,7.33,7.1,7.24,157887.0
2024-04-02,7.2,7.32,7.17,7.25,132762.0
2024-04-03,7.11,7.24,7.04,7.09,90545.0
2024-04-04,7.05,7.21,7.0,7.21,219240.0
2024-04-05,7.13,7.23,7.1,7.23,66821.0
2024-04-08,7.11,7.4,7.11,7.17,140947.0
2024-04-09,7.11,7.26,7.05,7.18,201228.0
2024-04-10,7.11,7.25,7.03,7.19,275260.0
2024-04-11,7.1,7.13,7.0,7.11,203355.0
2024-04-12,7.09,7.28,7.04,7.06,216063.0
2024-04-15,6.96,7.05,6.9,6.96,198711.0
2024-04-16,6.85,6.85,6.6,6.8,219948.0
2024-04-17,6.61,6.79,6.61,6.66,91925.0
2024-04-18,6.65,6.77,6.6,6.75,127735.0
2024-04-19,6.7,6.76,6.51,6.66,154768.0
2024-04-22,6.5,6.83,6.5,6.83,238349.0
2024-04-23,6.86,7.18,6.85,7.12,223833.0
2024-04-24,7.0,7.11,7.0,7.1,84069.0
2024-04-26,6.96,7.1,6.91,6.93,72078.0
2024-04-29,6.97,7.18,6.97,7.11,135969.0
2024-04-30,7.15,7.15,6.94,6.97,104917.0
2024-05-01,6.8,6.9,6.76,6.8,98630.0
2024-05-02,6.88,7.04,6.8,7.01,201445.0
2024-05-03,7.01,7.47,6.99,7.37,411582.0
2024-05-06,7.38,7.4,7.22,7.27,100425.0
2024-05-07,7.27,7.43,7.225,7.27,105673.0
2024-05-08,7.13,7.16,7.04,7.14,139459.0
2024-05-09,7.08,7.21,7.07,7.12,89028.0
2024-05-10,7.14,7.18,7.0,7.01,96167.0
2024-05-13,7.01,7.2,7.01,7.07,88074.0
2024-05-14,7.03,7.03,6.28,6.66,872248.0
2024-05-15,6.62,6.62,6.1,6.1,349787.0
2024-05-16,6.03,6.28,5.94,6.25,739886.0
2024-05-17,6.26,6.48,6.14,6.37,270438.0
2024-05-20,6.19,6.19,5.38,5.74,1159723.0
2024-05-21,5.73,5.73,5.45,5.45,553415.0
2024-05-22,5.43,5.59,5.33,5.34,381524.0
2024-05-23,5.26,5.51,5.25,5.41,292184.0
2024-05-24,5.66,5.89,5.42,5.48,489002.0
2024-05-27,5.38,5.39,5.14,5.16,439453.0
2024-05-28,5.2,5.2,4.85,5.11,652902.0
2024-05-29,5.1,5.2,4.97,4.98,305748.0
2024-05-30,4.98,5.08,4.84,5.02,178648.0
2024-05-31,5.07,5.13,4.95,5.04,249923.0
2024-06-03,5.02,5.09,4.95,5.01,199231.0
2024-06-04,5.0,5.07,4.88,4.9,268998.0
2024-06-05,4.92,4.94,4.81,4.93,239605.0
2024-06-06,4.94,5.02,4.75,4.77,480210.0
2024-06-07,4.78,4.835,4.68,4.72,496561.0
2024-06-11,4.67,4.8,4.61,4.66,281078.0
2024-06-12,4.64,4.83,4.62,4.78,298015.0
2024-06-13,4.77,4.8,4.48,4.48,552345.0
2024-06-14,4.5,4.68,4.47,4.65,396197.0
2024-06-17,4.62,4.62,4.45,4.47,198738.0
2024-06-18,4.45,4.63,4.45,4.63,234604.0
2024-06-19,4.64,4.64,4.55,4.6,207717.0
2024-06-20,4.57,4.7,4.48,4.66,465638.0
2024-06-21,4.63,4.7,4.55,4.61,176853.0
2024-06-24,4.59,4.61,4.48,4.52,285189.0
2024-06-25,4.54,4.64,4.5,4.56,280005.0
2024-06-26,4.55,4.64,4.52,4.56,155455.0
2024-06-27,4.56,4.72,4.54,4.64,356897.0
2024-06-28,4.67,4.75,4.62,4.71,247213.0
2024-07-01,4.68,4.77,4.62,4.64,156684.0
2024-07-02,4.63,4.63,4.38,4.41,396756.0
2024-07-03,4.43,4.54,4.42,4.48,294149.0
2024-07-04,4.46,4.48,4.37,4.48,331899.0
2024-07-05,4.45,4.53,4.38,4.38,146285.0
2024-07-08,4.38,4.41,4.26,4.28,161929.0
2024-07-09,4.28,4.37,4.2,4.26,339117.0
2024-07-10,4.22,4.22,4.12,4.17,234409.0
2024-07-11,4.15,4.34,4.15,4.26,273682.0
2024-07-12,4.25,4.43,4.25,4.4,193987.0
2024-07-15,4.42,4.45,4.23,4.4,249688.0
2024-07-16,4.41,4.5,4.34,4.44,216133.0
2024-07-17,4.44,4.63,4.44,4.61,165696.0
2024-07-18,4.61,4.7,4.52,4.59,275810.0
2024-07-19,4.59,4.73,4.54,4.73,122290.0
2024-07-22,4.67,4.76,4.62,4.68,156701.0
2024-07-23,4.68,4.77,4.68,4.72,138505.0
2024-07-24,4.74,4.74,4.49,4.52,152674.0
2024-07-25,4.51,4.51,4.32,4.36,156025.0
2024-07-26,4.37,4.49,4.37,4.38,105394.0
2024-07-29,4.39,4.44,4.35,4.37,86627.0
2024-07-30,4.36,4.36,4.25,4.26,69577.0
2024-07-31,4.27,4.35,4.25,4.34,96420.0
2024-08-01,4.34,4.34,4.19,4.22,127301.0
2024-08-02,4.1,4.22,4.02,4.03,339072.0
2024-08-05,4.0,4.0,3.78,3.83,274471.0
2024-08-06,3.8,4.03,3.74,3.95,173398.0
2024-08-07,3.96,4.01,3.89,3.94,145574.0
2024-08-08,3.91,3.98,3.84,3.88,221602.0
2024-08-09,3.89,3.94,3.87,3.88,54849.0
2024-08-12,3.91,4.0,3.91,3.98,110493.0
2024-08-13,4.0,4.03,3.885,4.01,101244.0
2024-08-14,4.02,4.04,3.94,3.97,99327.0
2024-08-15,3.88,4.12,3.88,3.99,179687.0
2024-08-16,4.08,4.12,3.95,3.95,87207.0
2024-08-19,3.99,3.99,3.875,3.91,141789.0
2024-08-20,3.96,4.01,3.78,3.81,220881.0
2024-08-21,3.81,3.97,3.76,3.95,206673.0
2024-08-22,3.98,4.0,3.9,3.94,106779.0
2024-08-23,4.4,4.79,4.18,4.38,616934.0
2024-08-26,4.44,4.81,4.44,4.81,402145.0
2024-08-27,4.81,5.105,4.75,5.04,395534.0
2024-08-28,5.07,5.34,5.02,5.16,456797.0
2024-08-29,5.16,5.24,5.08,5.19,279833.0
2024-08-30,5.16,5.265,5.05,5.25,414986.0
2024-09-02,5.25,5.25,5.03,5.11,365011.0
2024-09-03,5.03,5.06,4.76,4.78,224671.0
2024-09-04,4.72,4.76,4.56,4.65,216463.0
2024-09-05,4.66,4.7,4.57,4.61,129666.0
2024-09-06,4.6,4.64,4.39,4.5,179223.0
2024-09-09,4.48,4.83,4.45,4.81,258536.0
2024-09-10,4.84,4.84,4.63,4.78,115940.0
2024-09-11,4.71,4.85,4.67,4.67,84297.0
2024-09-12,4.8,4.85,4.72,4.81,148387.0
2024-09-13,4.79,4.79,4.57,4.59,58014.0
2024-09-16,4.61,4.67,4.5,4.5,105602.0
2024-09-17,4.48,4.55,4.42,4.52,111037.0
2024-09-18,4.44,4.55,4.43,4.5,112914.0
2024-09-19,4.5,4.66,4.47,4.63,171006.0
2024-09-20,4.64,4.71,4.51,4.58,167197.0
2024-09-23,4.55,4.65,4.42,4.6,236046.0
2024-09-24,4.56,4.68,4.49,4.63,370075.0
2024-09-25,4.6,4.6,4.32,4.45,256313.0
2024-09-26,4.46,4.68,4.44,4.57,322318.0
2024-09-27,4.59,4.63,4.51,4.6,117948.0
2024-09-30,4.59,4.7,4.51,4.59,94532.0
2024-10-01,4.57,4.85,4.56,4.77,240079.0
2024-10-02,4.71,4.75,4.57,4.6,123524.0
2024-10-03,4.6,4.67,4.46,4.61,241393.0
2024-10-04,4.59,4.6,4.41,4.5,119524.0
2024-10-07,4.57,4.64,4.5,4.62,92196.0
2024-10-08,4.59,4.62,4.47,4.5,76825.0
2024-10-09,4.5,4.52,4.43,4.47,123349.0
2024-10-10,4.48,4.6,4.47,4.53,128722.0
2024-10-11,4.48,4.58,4.44,4.52,96562.0
2024-10-14,4.52,4.7,4.5,4.61,160619.0
2024-10-15,4.65,4.9,4.53,4.82,286789.0
2024-10-16,4.71,4.8,4.65,4.7,161072.0
2024-10-17,4.69,4.78,4.66,4.7,148536.0
2024-10-18,4.74,4.94,4.67,4.85,280051.0
2024-10-21,4.88,5.08,4.63,4.8,292843.0
2024-10-22,4.72,4.84,4.66,4.68,172667.0
2024-10-23,4.7,4.81,4.5,4.72,188389.0
2024-10-24,4.7,4.77,4.59,4.59,101449.0
2024-10-25,4.7,4.7,4.51,4.55,82375.0
2024-10-28,4.6,4.64,4.4,4.53,155617.0
2024-10-29,4.54,4.6,4.49,4.53,124402.0
2024-10-30,4.58,4.58,4.245,4.3,388908.0
2024-10-31,4.3,4.39,4.22,4.3,272297.0
2024-11-01,4.3,4.45,4.25,4.43,303933.0
2024-11-04,4.44,4.48,4.22,4.39,171921.0
2024-11-05,4.34,4.39,4.22,4.26,83637.0
2024-11-06,4.29,4.42,4.21,4.42,147284.0
2024-11-07,4.45,4.5,4.42,4.43,104757.0
2024-11-08,4.61,5.2,4.61,5.1,434985.0
2024-11-11,5.1,5.25,4.91,5.2,260071.0
2024-11-12,5.2,5.42,5.12,5.3,268289.0
2024-11-13,5.3,5.3,4.84,4.89,203404.0
2024-11-14,4.96,4.97,4.74,4.88,228568.0
2024-11-15,5.01,5.04,4.75,4.89,180825.0
2024-11-18,4.93,4.93,4.68,4.68,81224.0
2024-11-19,4.62,4.74,4.58,4.65,122892.0
2024-11-20,4.66,4.69,4.45,4.45,90991.0
2024-11-21,4.42,4.46,4.02,4.18,610542.0
2024-11-22,4.22,4.5,4.17,4.48,354294.0
2024-11-25,4.52,4.92,4.52,4.85,258752.0
2024-11-26,4.87,4.98,4.77,4.77,326345.0
2024-11-27,4.73,4.96,4.72,4.92,161358.0
2024-11-28,4.97,4.97,4.75,4.78,392487.0
2024-11-29,4.82,5.18,4.81,5.1,236312.0
2024-12-02,5.11,5.36,5.11,5.36,250671.0
2024-12-03,5.41,5.62,5.4,5.42,353254.0
2024-12-04,5.39,5.39,5.15,5.15,298348.0
2024-12-05,5.16,5.29,5.13,5.16,200626.0
2024-12-06,5.1,5.24,5.1,5.18,131593.0
2024-12-09,5.14,5.19,4.95,4.99,123230.0
2024-12-10,5.02,5.02,4.82,4.99,188772.0
2024-12-11,4.95,5.02,4.88,4.89,103060.0
2024-12-12,4.98,4.98,4.85,4.89,133622.0
2024-12-13,4.85,4.99,4.79,4.92,142920.0
2024-12-16,4.95,4.96,4.83,4.89,177638.0
2024-12-17,4.88,4.92,4.85,4.9,52251.0
2024-12-18,4.88,4.98,4.75,4.95,244348.0
2024-12-19,4.91,4.95,4.8,4.85,185590.0
2024-12-20,4.85,4.85,4.65,4.75,104733.0
2024-12-23,4.65,4.72,4.58,4.59,61293.0
2024-12-24,4.6,4.7,4.6,4.67,52784.0
2024-12-27,4.68,4.82,4.68,4.78,53125.0
2024-12-30,4.8,4.9,4.76,4.8,126534.0
2024-12-31,4.8,4.97,4.8,4.97,38839.0
2025-01-02,4.91,4.92,4.69,4.8,132519.0
2025-01-03,4.81,4.87,4.625,4.64,207167.0
2025-01-06,4.67,4.67,4.49,4.57,129153.0
2025-01-07,4.54,4.72,4.54,4.68,168169.0
2025-01-08,4.65,4.75,4.64,4.75,96519.0
2025-01-09,4.72,4.73,4.53,4.62,27301.0
2025-01-10,4.62,4.7,4.53,4.56,141013.0
2025-01-13,4.53,4.56,4.37,4.45,274260.0
2025-01-14,4.58,4.59,4.44,4.53,70466.0
2025-01-15,4.5,4.54,4.4,4.43,128135.0
2025-01-16,4.43,4.55,4.41,4.47,78265.0
2025-01-17,4.47,4.65,4.45,4.49,90501.0
2025-01-20,4.49,4.49,4.41,4.44,78852.0
2025-01-21,4.48,4.61,4.43,4.55,167165.0
2025-01-22,4.54,4.61,4.52,4.56,85133.0
2025-01-23,4.5,4.57,4.46,4.47,66794.0
2025-01-24,4.48,4.56,4.46,4.49,55411.0
2025-01-28,4.51,4.61,4.36,4.52,221243.0
2025-01-29,4.52,4.7,4.5,4.6,125681.0
2025-01-30,4.6,4.67,4.5,4.5,68699.0
2025-01-31,4.56,4.69,4.5,4.57,142176.0
2025-02-03,4.55,4.6,4.4,4.51,169154.0
2025-02-04,4.55,4.55,4.45,4.5,79164.0
2025-02-05,4.52,4.64,4.5,4.6,46285.0
2025-02-06,4.6,4.67,4.57,4.64,83717.0
2025-02-07,4.63,4.74,4.6,4.68,53448.0
2025-02-10,5.35,5.96,5.23,5.82,1073956.0
2025-02-11,6.01,6.21,5.62,5.64,946585.0
2025-02-12,5.63,5.81,5.47,5.62,521466.0
2025-02-13,5.75,5.75,5.4,5.5,362445.0
2025-02-14,5.44,5.7,5.44,5.6,168608.0
2025-02-17,5.63,5.65,5.49,5.55,150746.0
2025-02-18,5.5,5.55,5.35,5.35,187858.0
2025-02-19,5.31,5.57,5.31,5.51,226294.0
2025-02-20,5.55,5.55,5.31,5.41,191537.0
2025-02-21,7.2,7.25,7.13,7.2,5641390.0
2025-02-24,7.2,7.22,7.2,7.2,2838646.0
2025-02-25,7.2,7.22,7.2,7.22,919643.0
2025-02-26,7.22,7.28,7.21,7.23,783940.0
2025-02-27,7.23,7.28,7.21,7.21,816071.0
2025-02-28,7.21,7.23,7.21,7.22,722993.0
2025-03-03,7.22,7.23,7.22,7.23,655840.0
2025-03-04,7.22,7.235,7.22,7.23,603095.0
2025-03-05,7.23,7.25,7.22,7.23,804684.0
2025-03-06,7.24,7.25,7.23,7.24,1006096.0
2025-03-07,7.23,7.23,7.22,7.23,535585.0
2025-03-10,7.22,7.25,7.22,7.24,1379668.0
2025-03-11,7.23,7.25,7.22,7.23,794640.0
2025-03-12,7.23,7.25,7.23,7.24,1430812.0
2025-03-13,7.24,7.24,7.21,7.22,1165568.0
2025-03-14,7.22,7.23,7.21,7.22,670061.0
2025-03-17,7.22,7.23,7.21,7.22,588763.0
2025-03-18,7.23,7.23,7.22,7.22,584155.0
2025-03-19,7.22,7.23,7.21,7.22,1336385.0
2025-03-20,7.23,7.23,7.22,7.23,905633.0
2025-03-21,7.22,7.31,7.22,7.23,960481.0
2025-03-24,7.23,7.3,7.23,7.26,484789.0
2025-03-25,7.27,7.28,7.25,7.25,290298.0
2025-03-26,7.26,7.27,7.23,7.23,515153.0
2025-03-27,7.25,7.26,7.24,7.26,358538.0
2025-03-28,7.26,7.265,7.23,7.24,361935.0
2025-03-31,7.25,7.26,7.23,7.23,1304109.0
2025-04-01,7.25,7.28,7.23,7.28,713394.0
2025-04-02,7.26,7.27,7.23,7.23,312883.0
2025-04-03,7.23,7.25,7.23,7.23,275420.0
2025-04-04,7.23,7.24,7.205,7.21,848483.0
2025-04-07,7.18,7.18,6.7,6.97,2574026.0
2025-04-08,7.04,7.15,7.03,7.15,381420.0
2025-04-09,7.08,7.11,6.9,6.91,1875798.0
2025-04-10,7.09,7.22,6.935,7.0,1349800.0
2025-04-11,6.89,7.0,6.81,6.98,1290157.0
2025-04-14,7.02,7.04,6.86,6.98,1738559.0
2025-04-15,6.98,7.055,6.97,7.02,199906.0
2025-04-16,7.02,7.045,6.96,6.99,440453.0
2025-04-17,6.97,7.095,6.96,7.05,369879.0
2025-04-22,7.07,7.07,7.03,7.04,667146.0
2025-04-23,7.0,7.025,6.92,6.93,1949229.0
2025-04-24,6.97,7.04,6.97,7.03,1281360.0
2025-04-28,7.03,7.09,6.99,7.0,1147424.0
2025-04-29,7.0,7.07,7.0,7.04,399936.0
2025-04-30,7.04,7.08,7.015,7.03,461100.0
2025-05-01,7.01,7.03,7.0,7.0,613277.0
2025-05-02,7.0,7.04,7.0,7.0,426087.0
2025-05-05,7.03,7.03,6.88,6.96,617519.0
2025-05-06,6.94,6.96,6.895,6.94,399572.0
2025-05-07,6.97,7.16,6.91,7.1,885244.0
2025-05-08,7.1,7.14,7.1,7.12,387331.0
2025-05-09,7.1,7.14,7.08,7.12,230776.0
2025-05-12,7.12,7.13,6.87,6.9,840246.0
2025-05-13,6.94,7.01,6.79,6.79,779736.0
2025-05-14,6.51,6.605,5.68,5.73,2916248.0
2025-05-15,6.18,6.5,6.01,6.2,2463008.0
2025-05-16,6.25,6.56,6.25,6.48,1533113.0
2025-05-19,6.48,6.48,6.48,6.48,0.0
2025-05-20,6.48,6.48,6.48,6.48,0.0
2025-05-21,4.5,4.63,4.31,4.55,4569090.0
2025-05-22,4.5,4.5,4.32,4.35,1901339.0
2025-05-23,4.45,4.83,4.37,4.82,2939180.0
2025-05-26,4.87,4.95,4.65,4.9,1384447.0
2025-05-27,4.85,4.89,4.77,4.85,982941.0
2025-05-28,4.89,4.98,4.78,4.93,740746.0
2025-05-29,4.98,5.09,4.9,5.06,804954.0
2025-05-30,5.01,5.09,4.92,4.95,1325222.0
2025-06-02,4.92,4.99,4.81,4.93,325477.0
2025-06-03,4.83,4.83,4.72,4.73,598810.0
2025-06-04,5.0,5.06,4.14,4.48,3496758.0
2025-06-05,4.5,4.98,4.49,4.9,1130888.0
2025-06-06,4.99,5.1,4.96,5.02,735407.0
2025-06-10,5.05,5.33,5.02,5.29,855890.0
2025-06-11,5.28,5.38,5.08,5.11,800006.0
2025-06-12,5.13,5.17,5.03,5.05,358837.0
2025-06-13,5.05,5.24,5.04,5.2,655800.0
2025-06-16,5.19,5.19,4.97,5.08,185638.0
2025-06-17,5.15,5.32,5.1,5.22,372535.0
2025-06-18,5.29,5.34,5.15,5.34,137176.0
2025-06-19,5.33,5.35,5.19,5.2,251093.0
2025-06-20,5.2,5.21,5.03,5.03,574118.0
2025-06-23,5.03,5.03,4.86,4.92,410381.0
2025-06-24,4.93,5.1,4.92,5.0,609623.0
2025-06-25,5.05,5.09,4.96,5.02,120517.0
2025-06-26,5.0,5.14,4.94,5.07,152000.0
2025-06-27,5.13,5.15,5.08,5.08,88353.0
2025-06-30,5.08,5.1,4.95,5.0,296442.0
2025-07-01,4.99,5.07,4.96,5.0,237700.0
2025-07-02,5.04,5.04,4.92,5.0,289758.0
2025-07-03,5.03,5.04,4.99,5.01,168210.0
2025-07-04,5.01,5.12,4.99,5.07,192439.0
2025-07-07,5.1,5.1,5.01,5.07,116448.0
2025-07-08,5.07,5.28,5.05,5.21,341660.0
2025-07-09,5.2,5.3,5.1,5.2,307818.0
2025-07-10,5.29,5.29,5.16,5.2,313803.0
2025-07-11,5.21,5.35,5.21,5.34,199201.0
2025-07-14,5.28,5.35,5.26,5.28,80703.0
2025-07-15,5.2,5.25,5.0,5.03,466249.0
2025-07-16,5.04,5.13,4.98,5.05,341236.0
2025-07-17,5.04,5.125,4.96,5.01,547078.0
2025-07-18,5.02,5.08,4.97,5.05,286607.0
2025-07-21,5.0,5.16,4.8,5.16,608027.0
2025-07-22,5.17,5.25,5.12,5.21,190038.0
2025-07-23,5.22,5.25,5.07,5.2,204222.0
2025-07-24,5.18,5.41,5.18,5.4,810479.0
2025-07-25,5.35,5.41,5.19,5.25,265539.0
2025-07-28,5.25,5.3,5.18,5.25,238778.0
2025-07-29,5.17,5.18,4.95,5.02,257017.0
2025-07-30,5.05,5.17,5.05,5.15,124533.0
2025-07-31,5.05,5.09,4.93,4.95,180910.0
2025-08-01,4.97,5.07,4.95,5.07,140331.0
2025-08-04,5.05,5.05,4.96,5.0,262585.0
2025-08-05,5.05,5.06,4.935,4.95,322429.0
2025-08-06,4.96,5.07,4.96,5.07,261088.0
2025-08-07,5.05,5.08,5.02,5.08,83542.0
2025-08-08,5.05,5.05,4.99,4.99,279773.0
2025-08-11,4.98,5.03,4.98,5.0,132905.0
2025-08-12,5.0,5.03,5.0,5.0,203638.0
2025-08-13,5.02,5.04,5.0,5.04,295899.0
2025-08-14,5.05,5.08,5.0,5.03,255689.0
2025-08-15,5.02,5.13,5.02,5.12,243061.0
2025-08-18,5.06,5.2,5.03,5.15,157776.0
2025-08-19,5.14,5.2,5.1,5.18,102016.0
2025-08-20,5.11,5.19,5.04,5.07,148441.0
2025-08-21,5.08,5.2,5.06,5.13,135585.0
2025-08-22,5.08,5.09,4.99,5.05,426754.0
2025-08-25,5.03,5.11,5.01,5.04,191854.0
2025-08-26,5.06,5.13,5.0,5.12,285183.0
2025-08-27,5.14,5.2,5.12,5.2,128748.0
2025-08-28,5.15,5.15,5.0,5.03,196856.0
2025-08-29,5.25,5.57,5.16,5.17,293692.0
2025-09-01,5.15,5.26,5.15,5.2,221481.0
2025-09-02,5.18,5.22,5.12,5.19,118658.0
2025-09-03,5.19,5.35,5.19,5.27,207171.0
2025-09-04,5.27,5.31,5.22,5.27,180346.0
2025-09-05,5.25,5.41,5.25,5.28,187386.0
2025-09-08,4.79,4.79,4.43,4.5,2284005.0
2025-09-09,4.47,4.7,4.47,4.6,951033.0
2025-09-10,4.6,4.61,4.49,4.5,367681.0
2025-09-11,4.5,4.63,4.5,4.53,286356.0
2025-09-12,4.55,4.57,4.49,4.53,315369.0
2025-09-15,4.51,4.56,4.48,4.48,290195.0
2025-09-16,4.5,4.54,4.49,4.5,199168.0
2025-09-17,4.53,4.86,4.495,4.83,505075.0
2025-09-18,4.84,5.1,4.71,4.98,326690.0
2025-09-19,5.05,5.15,4.9,4.9,221475.0
2025-09-22,4.88,4.96,4.76,4.77,135463.0
2025-09-23,4.78,5.09,4.78,5.09,289850.0
2025-09-24,5.09,5.09,4.95,5.0,187878.0
2025-09-25,5.02,5.13,5.0,5.13,240911.0
2025-09-26,5.1,5.16,5.045,5.16,231086.0
2025-09-29,5.12,5.27,5.11,5.12,314356.0
2025-09-30,5.12,5.22,5.12,5.15,67997.0
2025-10-01,5.16,5.68,5.16,5.67,345983.0
2025-10-02,5.67,5.7,5.56,5.7,238847.0
2025-10-03,5.65,5.77,5.65,5.77,96094.0
2025-10-06,5.75,5.78,5.61,5.64,85697.0
2025-10-07,5.68,5.84,5.65,5.84,383276.0
2025-10-08,5.78,5.8,5.63,5.71,323856.0
2025-10-09,5.76,5.85,5.67,5.81,291107.0
2025-10-10,5.77,5.88,5.77,5.85,361317.0
2025-10-13,5.84,5.9,5.57,5.6,322785.0
2025-10-14,5.61,5.69,5.47,5.53,128875.0
2025-10-15,5.6,5.71,5.53,5.66,122320.0
2025-10-16,6.42,6.5,6.23,6.3,5005816.0
2025-10-17,6.3,6.32,6.01,6.19,1781396.0
2025-10-20,6.12,6.24,6.0,6.01,1730669.0
2025-10-21,6.06,6.31,6.03,6.3,593208.0
2025-10-22,6.24,6.32,6.16,6.2,379689.0
2025-10-23,6.18,6.19,6.11,6.12,127300.0
2025-10-24,6.11,6.23,6.11,6.17,145391.0
2025-10-27,6.19,6.25,6.11,6.11,263115.0
2025-10-28,6.15,6.155,6.08,6.08,370754.0
2025-10-29,6.11,6.25,6.11,6.2,232381.0
2025-10-30,6.2,6.24,6.14,6.2,266313.0
2025-10-31,4.12,4.5,3.81,4.25,3922987.0
2025-11-03,4.25,4.61,4.25,4.57,1019178.0
2025-11-04,4.56,4.68,4.5,4.58,577873.0
2025-11-05,4.6,4.85,4.58,4.85,606679.0
2025-11-06,4.85,5.05,4.76,5.05,422841.0
2025-11-07,4.87,5.0,4.85,4.9,331284.0
2025-11-10,4.94,4.97,4.58,4.61,299411.0
2025-11-11,4.66,4.77,4.62,4.62,85650.0
2025-11-12,4.79,4.855,4.62,4.7,288854.0
2025-11-13,4.85,4.85,4.72,4.85,268173.0
2025-11-14,4.85,4.85,4.85,4.85,0.0
2025-11-17,4.85,4.85,4.85,4.85,0.0
2025-11-18,4.8,5.0,4.75,4.86,295249.0
2025-11-19,4.8,4.86,4.76,4.79,198221.0
2025-11-20,5.5,6.04,5.5,5.79,1434964.0
2025-11-21,5.75,5.75,4.45,4.45,439157.0
2025-11-24,3.96,3.98,3.62,3.65,3479112.0
2025-11-25,3.66,3.73,3.65,3.66,1025937.0
2025-11-26,3.7,3.74,3.65,3.67,544045.0