Date,Open,High,Low,Close,Volume
2005-02-02,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,0.0
2005-02-03,6.625455028151118,6.625455028151118,5.548817900245181,6.12854541432074,60778.0
2005-02-04,6.12854541432074,6.294182099754819,5.797273370868158,5.797273370868158,43840.0
2005-02-07,6.12854541432074,6.12854541432074,5.962908728886661,6.12854541432074,6862.0
2005-02-08,6.12854541432074,6.12854541432074,5.962908728886661,6.045727514075559,6017.0
2005-02-09,5.962908728886661,5.962908728886661,5.797273370868158,5.797273370868158,12226.0
2005-02-10,5.797273370868158,5.797273370868158,5.631636685434079,5.631636685434079,5081.0
2005-02-11,5.631636685434079,5.962908728886661,5.631636685434079,5.962908728886661,3865.0
2005-02-14,6.294182099754819,6.294182099754819,6.12854541432074,6.294182099754819,22178.0
2005-02-15,6.39107945454051,6.39107945454051,6.39107945454051,6.39107945454051,0.0
2005-02-16,6.211364199509638,6.211364199509638,6.12854541432074,6.12854541432074,3361.0
2005-02-17,5.962908728886661,5.962908728886661,5.962908728886661,5.962908728886661,2397.0
2005-02-18,5.962908728886661,5.962908728886661,5.962908728886661,5.962908728886661,497.0
2005-02-21,5.880091271113339,5.962908728886661,5.797273370868158,5.797273370868158,7843.0
2005-02-22,5.797273370868158,5.797273370868158,5.631636685434079,5.631636685434079,980.0
2005-02-23,5.797273370868158,5.797273370868158,5.631636685434079,5.631636685434079,5322.0
2005-02-24,5.71445458567926,5.797273370868158,5.71445458567926,5.71445458567926,4229.0
2005-02-25,5.71445458567926,5.71445458567926,5.631636685434079,5.631636685434079,9761.0
2005-02-28,5.631636685434079,5.631636685434079,5.631636685434079,5.631636685434079,2520.0
2005-03-01,5.631636685434079,5.71445458567926,5.631636685434079,5.631636685434079,12506.0
2005-03-02,5.631636685434079,5.631636685434079,5.466,5.466,7983.0
2005-03-03,5.466,5.466,4.803455028151118,4.803455028151118,12801.0
2005-03-04,5.466,5.466,5.30036375703778,5.466,2941.0
2005-03-07,5.466,5.466,4.63781834271704,4.803455028151118,15153.0
2005-03-08,4.803455028151118,4.803455028151118,4.63781834271704,4.63781834271704,3361.0
2005-03-09,4.63781834271704,4.72063624296222,4.38936375703778,4.38936375703778,4899.0
2005-03-10,4.38936375703778,4.38936375703778,4.140909613830378,4.140909613830378,7574.0
2005-03-11,4.140909613830378,4.803455028151118,4.140909613830378,4.803455028151118,5322.0
2005-03-14,4.803455028151118,4.803455028151118,4.63781834271704,4.803455028151118,1610.0
2005-03-15,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,2801.0
2005-03-16,4.803455028151118,4.803455028151118,4.63781834271704,4.63781834271704,1680.0
2005-03-17,4.886272485924441,5.631636685434079,4.803455028151118,5.466,28791.0
2005-03-18,5.30036375703778,5.548817900245181,5.30036375703778,5.548817900245181,5071.0
2005-03-21,5.548817900245181,5.548817900245181,5.134727071603701,5.217545856792599,4957.0
2005-03-22,5.134727071603701,5.134727071603701,4.969091271113339,4.969091271113339,4201.0
2005-03-23,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,980.0
2005-03-24,4.877494286721764,4.877494286721764,4.877494286721764,4.877494286721764,0.0
2005-03-29,4.63781834271704,4.63781834271704,4.38936375703778,4.38936375703778,5243.0
2005-03-30,4.38936375703778,4.38936375703778,4.306544971848882,4.306544971848882,1434.0
2005-03-31,4.372800265483115,4.372800265483115,4.372800265483115,4.372800265483115,0.0
2005-04-01,4.63781834271704,4.63781834271704,4.306544971848882,4.306544971848882,280.0
2005-04-04,4.306544971848882,4.306544971848882,4.306544971848882,4.306544971848882,0.0
2005-04-05,4.4721816572829605,4.803455028151118,4.4721816572829605,4.803455028151118,1288.0
2005-04-06,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,392.0
2005-04-07,4.877494286721764,4.877494286721764,4.877494286721764,4.877494286721764,0.0
2005-04-08,4.4721816572829605,4.4721816572829605,4.4721816572829605,4.4721816572829605,2801.0
2005-04-11,4.38936375703778,4.38936375703778,4.38936375703778,4.38936375703778,672.0
2005-04-12,4.38936375703778,4.38936375703778,4.306544971848882,4.306544971848882,1400.0
2005-04-13,4.223727514075559,4.223727514075559,4.140909613830378,4.140909613830378,3147.0
2005-04-14,4.140909613830378,4.223727514075559,4.140909613830378,4.223727514075559,1162.0
2005-04-15,4.223727514075559,4.223727514075559,4.223727514075559,4.223727514075559,378.0
2005-04-18,4.288822646496556,4.288822646496556,4.288822646496556,4.288822646496556,0.0
2005-04-19,4.140909613830378,4.306544971848882,4.140909613830378,4.306544971848882,3683.0
2005-04-20,4.372800265483115,4.372800265483115,4.372800265483115,4.372800265483115,0.0
2005-04-21,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,216.0
2005-04-22,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,1239.0
2005-04-26,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,1120.0
2005-04-27,4.877494286721764,4.877494286721764,4.877494286721764,4.877494286721764,0.0
2005-04-28,4.803455028151118,4.969091271113339,4.803455028151118,4.969091271113339,2415.0
2005-04-29,5.045615009169999,5.045615009169999,5.045615009169999,5.045615009169999,0.0
2005-05-02,4.969091271113339,4.969091271113339,4.969091271113339,4.969091271113339,1680.0
2005-05-03,5.045615009169999,5.045615009169999,5.045615009169999,5.045615009169999,6896.0
2005-05-04,4.969091271113339,4.969091271113339,4.969091271113339,4.969091271113339,840.0
2005-05-05,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,5602.0
2005-05-06,4.877494286721764,4.877494286721764,4.877494286721764,4.877494286721764,0.0
2005-05-09,4.803455028151118,4.803455028151118,4.803455028151118,4.803455028151118,2801.0
2005-05-10,4.803455028151118,4.803455028151118,4.63781834271704,4.63781834271704,28583.0
2005-05-11,4.709207637326557,4.709207637326557,4.709207637326557,4.709207637326557,0.0
2005-05-12,4.969091271113339,4.969091271113339,4.969091271113339,4.969091271113339,1400.0
2005-05-13,4.969091271113339,4.969091271113339,4.969091271113339,4.969091271113339,2072.0
2005-05-16,4.969091271113339,5.217545856792599,4.969091271113339,5.217545856792599,1428.0
2005-05-17,5.30036375703778,5.30036375703778,5.30036375703778,5.30036375703778,1736.0
2005-05-18,5.38202238101344,5.38202238101344,5.38202238101344,5.38202238101344,0.0
2005-05-19,5.134727071603701,5.3831825422266775,5.134727071603701,5.30036375703778,5228.0
2005-05-20,5.466,5.71445458567926,5.466,5.631636685434079,6495.0
2005-05-23,5.466,5.466,5.3831825422266775,5.3831825422266775,6162.0
2005-05-24,5.466,5.797273370868158,5.466,5.631636685434079,5893.0
2005-05-25,5.718429752856882,5.718429752856882,5.718429752856882,5.718429752856882,0.0
2005-05-26,5.718429752856882,5.718429752856882,5.718429752856882,5.718429752856882,0.0
2005-05-27,5.466,5.466,5.466,5.466,283.0
2005-05-30,5.466,5.466,5.466,5.466,350.0
2005-05-31,5.466,5.466,5.466,5.466,12403.0
2005-06-01,5.466,5.466,5.466,5.466,97.0
2005-06-02,5.466,5.466,5.466,5.466,8053.0
2005-06-03,5.71445458567926,5.71445458567926,5.466,5.466,3501.0
2005-06-06,5.962908728886661,6.873909613830378,5.962908728886661,6.873909613830378,29469.0
2005-06-07,7.370818342717039,8.281819227660757,7.370818342717039,7.702091713585197,72843.0
2005-06-08,7.702091713585197,7.702091713585197,7.039546299264457,7.12236375703778,19898.0
2005-06-09,7.12236375703778,7.20518165728296,6.625455028151118,6.708272928396299,12019.0
2005-06-10,6.625455028151118,6.873909613830378,6.625455028151118,6.79109082864148,11484.0
2005-06-14,6.956727514075559,7.039546299264457,6.956727514075559,7.039546299264457,1904.0
2005-06-15,6.956727514075559,6.956727514075559,6.79109082864148,6.79109082864148,1960.0
2005-06-16,6.873909613830378,6.873909613830378,6.625455028151118,6.79109082864148,6862.0
2005-06-17,6.79109082864148,6.79109082864148,6.708272928396299,6.708272928396299,3221.0
2005-06-20,6.708272928396299,6.708272928396299,6.625455028151118,6.708272928396299,2999.0
2005-06-21,6.708272928396299,6.79109082864148,6.708272928396299,6.79109082864148,3641.0
2005-06-22,6.79109082864148,6.873909613830378,6.708272928396299,6.873909613830378,5742.0
2005-06-23,6.956727514075559,7.12236375703778,6.956727514075559,6.956727514075559,3305.0
2005-06-24,7.12236375703778,7.370818342717039,7.12236375703778,7.370818342717039,20374.0
2005-06-27,7.370818342717039,7.370818342717039,7.288000442471858,7.370818342717039,6905.0
2005-06-28,7.370818342717039,7.453636685434079,7.288000442471858,7.453636685434079,7817.0
2005-06-29,7.453636685434079,7.453636685434079,7.288000442471858,7.288000442471858,15327.0
2005-06-30,7.370818342717039,7.619273370868158,7.370818342717039,7.453636685434079,11127.0
2005-07-01,7.619273370868158,7.78490917135852,7.536455028151119,7.78490917135852,6610.0
2005-07-04,7.702091713585197,7.78490917135852,7.702091713585197,7.702091713585197,17845.0
2005-07-05,7.702091713585197,7.702091713585197,7.619273370868158,7.619273370868158,2717.0
2005-07-06,7.78490917135852,7.78490917135852,7.702091713585197,7.702091713585197,952.0
2005-07-07,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,980.0
2005-07-08,7.453636685434079,7.619273370868158,7.453636685434079,7.453636685434079,2128.0
2005-07-11,7.702091713585197,7.78490917135852,7.702091713585197,7.78490917135852,6442.0
2005-07-12,7.78490917135852,7.78490917135852,7.370818342717039,7.370818342717039,5001.0
2005-07-13,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,2853.0
2005-07-14,7.619273370868158,7.619273370868158,7.370818342717039,7.370818342717039,743.0
2005-07-15,7.453636685434079,7.453636685434079,7.288000442471858,7.288000442471858,2099.0
2005-07-18,7.453636685434079,7.453636685434079,7.370818342717039,7.370818342717039,1512.0
2005-07-19,7.288000442471858,7.453636685434079,7.288000442471858,7.453636685434079,2909.0
2005-07-20,7.370818342717039,7.536455028151119,7.370818342717039,7.453636685434079,6442.0
2005-07-21,7.536455028151119,7.536455028151119,7.453636685434079,7.453636685434079,1236.0
2005-07-22,7.568422734990927,7.568422734990927,7.568422734990927,7.568422734990927,0.0
2005-07-25,7.288000442471858,7.370818342717039,7.288000442471858,7.288000442471858,2412.0
2005-07-26,7.288000442471858,7.288000442471858,7.12236375703778,7.288000442471858,3189.0
2005-07-27,7.20518165728296,7.20518165728296,7.20518165728296,7.20518165728296,280.0
2005-07-28,7.288000442471858,7.288000442471858,7.20518165728296,7.20518165728296,3809.0
2005-07-29,7.20518165728296,7.288000442471858,7.20518165728296,7.20518165728296,3619.0
2005-08-01,7.288000442471858,7.288000442471858,7.20518165728296,7.20518165728296,280.0
2005-08-02,7.20518165728296,7.20518165728296,7.20518165728296,7.20518165728296,3313.0
2005-08-03,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,2426.0
2005-08-04,7.12236375703778,7.20518165728296,7.12236375703778,7.20518165728296,1977.0
2005-08-05,7.20518165728296,7.20518165728296,7.20518165728296,7.20518165728296,1572.0
2005-08-08,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,1352.0
2005-08-09,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,6162.0
2005-08-10,7.370818342717039,7.536455028151119,7.288000442471858,7.288000442471858,4296.0
2005-08-11,7.453636685434079,7.619273370868158,7.453636685434079,7.536455028151119,4484.0
2005-08-12,7.619273370868158,7.619273370868158,7.619273370868158,7.619273370868158,12044.0
2005-08-15,7.619273370868158,7.619273370868158,7.370818342717039,7.370818342717039,1666.0
2005-08-16,7.370818342717039,7.370818342717039,7.370818342717039,7.370818342717039,840.0
2005-08-17,7.370818342717039,7.370818342717039,7.12236375703778,7.12236375703778,7759.0
2005-08-18,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,2156.0
2005-08-19,7.12236375703778,7.12236375703778,6.625455028151118,6.625455028151118,4414.0
2005-08-22,6.811630372317484,6.811630372317484,6.811630372317484,6.811630372317484,0.0
2005-08-23,6.79109082864148,6.79109082864148,6.79109082864148,6.79109082864148,470.0
2005-08-24,7.12236375703778,7.288000442471858,6.708272928396299,6.79109082864148,4509.0
2005-08-25,7.288000442471858,7.288000442471858,6.79109082864148,6.79109082864148,6106.0
2005-08-26,6.956727514075559,6.956727514075559,6.956727514075559,6.956727514075559,532.0
2005-08-29,6.79109082864148,6.79109082864148,5.797273370868158,5.797273370868158,1725.0
2005-08-30,6.79109082864148,6.956727514075559,6.12854541432074,6.956727514075559,3008.0
2005-08-31,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,560.0
2005-09-01,7.232015805619344,7.232015805619344,7.232015805619344,7.232015805619344,0.0
2005-09-02,6.79109082864148,6.79109082864148,6.708272928396299,6.708272928396299,840.0
2005-09-05,6.79109082864148,6.79109082864148,6.79109082864148,6.79109082864148,560.0
2005-09-06,6.708272928396299,6.708272928396299,6.625455028151118,6.625455028151118,1183.0
2005-09-07,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,812.0
2005-09-08,6.625455028151118,6.708272928396299,6.625455028151118,6.625455028151118,1260.0
2005-09-09,6.625455028151118,6.625455028151118,6.459818785188898,6.459818785188898,1960.0
2005-09-12,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,280.0
2005-09-13,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,3504.0
2005-09-14,6.559366103935717,6.559366103935717,6.559366103935717,6.559366103935717,0.0
2005-09-15,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,697.0
2005-09-16,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,1232.0
2005-09-19,6.54263624296222,6.625455028151118,6.54263624296222,6.625455028151118,1400.0
2005-09-20,6.459818785188898,6.625455028151118,6.459818785188898,6.625455028151118,2108.0
2005-09-21,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,336.0
2005-09-22,6.727486826383951,6.727486826383951,6.727486826383951,6.727486826383951,0.0
2005-09-23,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,3743.0
2005-09-26,6.727486826383951,6.727486826383951,6.727486826383951,6.727486826383951,0.0
2005-09-27,6.873909613830378,6.873909613830378,6.708272928396299,6.79109082864148,3266.0
2005-09-28,6.708272928396299,6.708272928396299,6.625455028151118,6.625455028151118,1540.0
2005-09-29,6.873909613830378,7.12236375703778,6.873909613830378,7.12236375703778,7069.0
2005-09-30,7.12236375703778,9.358455028151118,7.12236375703778,8.944364199509637,23796.0
2005-10-03,9.110000884943718,9.110000884943718,8.281819227660757,8.281819227660757,7201.0
2005-10-04,8.61309082864148,8.61309082864148,7.950545856792599,7.950545856792599,1942.0
2005-10-05,8.033364199509638,8.033364199509638,7.78490917135852,8.033364199509638,5239.0
2005-10-06,8.199,8.695910056302237,7.950545856792599,8.695910056302237,6713.0
2005-10-07,8.778727514075559,9.110000884943718,8.778727514075559,8.778727514075559,8899.0
2005-10-10,8.944364199509637,9.110000884943718,8.861546741736316,9.110000884943718,11175.0
2005-10-11,9.441273370868158,11.428910056302238,9.441273370868158,9.938182542226675,76750.0
2005-10-12,10.766365084453357,13.250910056302237,10.766365084453357,12.422728399019276,25588.0
2005-10-13,12.422728399019276,12.422728399019276,10.766365084453357,10.766365084453357,15162.0
2005-10-14,10.435091713585198,11.594546741736316,10.186637570377798,11.594546741736316,6582.0
2005-10-17,11.594546741736316,12.588365084453354,11.594546741736316,12.091455028151117,17914.0
2005-10-18,12.422728399019276,12.422728399019276,10.766365084453357,11.594546741736316,8368.0
2005-10-19,11.594546741736316,11.594546741736316,11.594546741736316,11.594546741736316,933.0
2005-10-20,11.594546741736316,11.594546741736316,10.932000884943715,11.263273370868156,1944.0
2005-10-21,11.263273370868156,11.263273370868156,10.435091713585198,10.600728399019278,5823.0
2005-10-24,10.600728399019278,11.263273370868156,10.600728399019278,11.263273370868156,2062.0
2005-10-25,11.263273370868156,11.594546741736316,10.766365084453357,10.932000884943715,2666.0
2005-10-26,10.766365084453357,10.766365084453357,10.766365084453357,10.766365084453357,112.0
2005-10-27,10.766365084453357,10.766365084453357,10.103819227660756,10.435091713585198,7815.0
2005-10-28,11.09763668543408,11.263273370868156,11.09763668543408,11.263273370868156,1563.0
2005-10-31,11.51172751407556,11.51172751407556,11.263273370868156,11.428910056302238,2164.0
2005-11-01,11.51172751407556,11.594546741736316,11.51172751407556,11.594546741736316,1316.0
2005-11-02,11.428910056302238,11.428910056302238,11.09763668543408,11.428910056302238,382.0
2005-11-03,11.346092598528914,11.51172751407556,11.263273370868156,11.428910056302238,1769.0
2005-11-04,11.428910056302238,11.428910056302238,11.346092598528914,11.346092598528914,2380.0
2005-11-07,11.263273370868156,11.428910056302238,10.683545856792598,11.180455913094836,5385.0
2005-11-08,10.84918254222668,11.180455913094836,10.84918254222668,10.84918254222668,3501.0
2005-11-09,10.932000884943715,11.180455913094836,10.84918254222668,11.180455913094836,4761.0
2005-11-10,11.180455913094836,11.180455913094836,11.09763668543408,11.180455913094836,5482.0
2005-11-11,11.09763668543408,11.09763668543408,10.84918254222668,10.84918254222668,1176.0
2005-11-14,10.932000884943715,10.932000884943715,10.600728399019278,10.600728399019278,2849.0
2005-11-15,10.600728399019278,10.600728399019278,10.269455028151118,10.435091713585198,5067.0
2005-11-16,10.186637570377798,10.435091713585198,10.186637570377798,10.269455028151118,3042.0
2005-11-17,10.435091713585198,10.435091713585198,10.435091713585198,10.435091713585198,168.0
2005-11-18,10.186637570377798,10.435091713585198,10.186637570377798,10.435091713585198,1661.0
2005-11-21,10.269455028151118,10.435091713585198,9.606910056302237,9.606910056302237,4868.0
2005-11-22,9.938182542226675,9.938182542226675,9.606910056302237,9.606910056302237,2445.0
2005-11-23,10.103819227660756,10.103819227660756,10.103819227660756,10.103819227660756,280.0
2005-11-24,10.269455028151118,10.932000884943715,10.269455028151118,10.435091713585198,5389.0
2005-11-25,10.932000884943715,10.932000884943715,10.103819227660756,10.103819227660756,1456.0
2005-11-28,10.269455028151118,10.269455028151118,9.938182542226675,9.938182542226675,392.0
2005-11-29,10.091230903283714,10.091230903283714,10.091230903283714,10.091230903283714,0.0
2005-11-30,9.938182542226675,9.938182542226675,9.938182542226675,9.938182542226675,0.0
2005-12-01,9.938182542226675,9.938182542226675,9.938182542226675,9.938182542226675,0.0
2005-12-02,9.938182542226675,9.938182542226675,9.938182542226675,9.938182542226675,0.0
2005-12-05,10.103819227660756,10.103819227660756,9.110000884943718,10.103819227660756,18623.0
2005-12-06,10.269455028151118,10.269455028151118,10.103819227660756,10.103819227660756,10916.0
2005-12-07,10.103819227660756,10.103819227660756,9.938182542226675,9.938182542226675,932.0
2005-12-08,9.7725458567926,9.7725458567926,9.110000884943718,9.110000884943718,3407.0
2005-12-09,9.275637570377796,9.275637570377796,9.110000884943718,9.110000884943718,2997.0
2005-12-12,9.275637570377796,9.275637570377796,9.110000884943718,9.110000884943718,6684.0
2005-12-13,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,1848.0
2005-12-14,9.441273370868158,9.441273370868158,8.944364199509637,8.944364199509637,7739.0
2005-12-15,8.944364199509637,8.944364199509637,8.944364199509637,8.944364199509637,4369.0
2005-12-16,9.110000884943718,9.110000884943718,8.944364199509637,9.110000884943718,4683.0
2005-12-19,8.944364199509637,8.944364199509637,8.364636685434078,8.364636685434078,8095.0
2005-12-20,8.61309082864148,8.944364199509637,8.61309082864148,8.944364199509637,1689.0
2005-12-21,8.944364199509637,8.944364199509637,8.61309082864148,8.61309082864148,3249.0
2005-12-22,8.778727514075559,8.778727514075559,8.778727514075559,8.778727514075559,1008.0
2005-12-23,8.61309082864148,8.695910056302237,8.61309082864148,8.695910056302237,3223.0
2005-12-28,8.778727514075559,8.778727514075559,8.778727514075559,8.778727514075559,504.0
2005-12-29,8.913887622833297,8.913887622833297,8.913887622833297,8.913887622833297,0.0
2005-12-30,8.913887622833297,8.913887622833297,8.913887622833297,8.913887622833297,0.0
2006-01-03,9.110000884943718,9.110000884943718,8.778727514075559,8.778727514075559,2621.0
2006-01-04,8.913887622833297,8.913887622833297,8.913887622833297,8.913887622833297,0.0
2006-01-05,8.695910056302237,8.778727514075559,8.695910056302237,8.778727514075559,1269.0
2006-01-06,8.695910056302237,8.861546741736316,8.695910056302237,8.778727514075559,1618.0
2006-01-09,8.61309082864148,9.275637570377796,8.61309082864148,9.275637570377796,9898.0
2006-01-10,9.441273370868158,9.441273370868158,9.275637570377796,9.275637570377796,1742.0
2006-01-11,9.275637570377796,9.938182542226675,9.275637570377796,9.938182542226675,5484.0
2006-01-12,10.269455028151118,10.269455028151118,9.938182542226675,10.103819227660756,1764.0
2006-01-13,9.7725458567926,9.938182542226675,9.7725458567926,9.938182542226675,756.0
2006-01-16,9.938182542226675,9.938182542226675,9.938182542226675,9.938182542226675,1456.0
2006-01-17,9.7725458567926,9.7725458567926,9.606910056302237,9.606910056302237,2990.0
2006-01-18,9.754823088968417,9.754823088968417,9.754823088968417,9.754823088968417,0.0
2006-01-19,9.441273370868158,9.441273370868158,8.944364199509637,8.944364199509637,8073.0
2006-01-20,8.944364199509637,8.944364199509637,8.695910056302237,8.778727514075559,11416.0
2006-01-23,8.944364199509637,9.110000884943718,8.861546741736316,8.861546741736316,3266.0
2006-01-24,8.778727514075559,8.944364199509637,8.695910056302237,8.944364199509637,6818.0
2006-01-25,8.778727514075559,8.778727514075559,8.61309082864148,8.61309082864148,5484.0
2006-01-27,8.364636685434078,8.778727514075559,8.281819227660757,8.778727514075559,10416.0
2006-01-30,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,145.0
2006-01-31,8.778727514075559,8.778727514075559,8.778727514075559,8.778727514075559,3207.0
2006-02-01,8.778727514075559,8.944364199509637,8.778727514075559,8.778727514075559,4216.0
2006-02-02,8.61309082864148,8.695910056302237,8.61309082864148,8.695910056302237,2030.0
2006-02-03,8.695910056302237,8.695910056302237,8.61309082864148,8.61309082864148,1400.0
2006-02-06,8.61309082864148,8.944364199509637,8.61309082864148,8.944364199509637,1778.0
2006-02-07,8.944364199509637,9.441273370868158,8.944364199509637,9.275637570377796,17056.0
2006-02-08,9.606910056302237,9.606910056302237,9.441273370868158,9.441273370868158,2941.0
2006-02-09,9.275637570377796,9.275637570377796,9.275637570377796,9.275637570377796,1736.0
2006-02-10,9.275637570377796,9.275637570377796,9.110000884943718,9.110000884943718,5041.0
2006-02-13,9.275637570377796,9.275637570377796,8.778727514075559,8.778727514075559,2513.0
2006-02-14,8.778727514075559,8.861546741736316,8.778727514075559,8.861546741736316,652.0
2006-02-15,9.027182542226676,9.027182542226676,8.778727514075559,8.861546741736316,6661.0
2006-02-16,8.861546741736316,9.027182542226676,8.61309082864148,8.61309082864148,7714.0
2006-02-17,8.61309082864148,8.944364199509637,8.61309082864148,8.944364199509637,6117.0
2006-02-20,8.861546741736316,8.861546741736316,8.861546741736316,8.861546741736316,2520.0
2006-02-21,8.861546741736316,8.944364199509637,8.861546741736316,8.861546741736316,1456.0
2006-02-22,8.861546741736316,9.441273370868158,8.861546741736316,9.441273370868158,4313.0
2006-02-23,9.110000884943718,9.110000884943718,8.861546741736316,9.110000884943718,2251.0
2006-02-24,9.19281834271704,10.103819227660756,9.19281834271704,10.103819227660756,17323.0
2006-02-27,10.269455028151118,10.766365084453357,10.021000884943716,10.021000884943716,18193.0
2006-02-28,9.938182542226675,10.103819227660756,9.606910056302237,10.103819227660756,6498.0
2006-03-01,10.186637570377798,10.186637570377798,9.938182542226675,9.938182542226675,4952.0
2006-03-02,10.091230903283714,10.091230903283714,10.091230903283714,10.091230903283714,0.0
2006-03-03,9.85536419950964,9.85536419950964,9.85536419950964,9.85536419950964,11.0
2006-03-06,9.938182542226675,9.938182542226675,9.441273370868158,9.441273370868158,6778.0
2006-03-07,9.441273370868158,9.938182542226675,9.441273370868158,9.938182542226675,1344.0
2006-03-08,9.938182542226675,9.938182542226675,9.938182542226675,9.938182542226675,1120.0
2006-03-09,9.441273370868158,9.938182542226675,9.441273370868158,9.938182542226675,1344.0
2006-03-10,9.938182542226675,10.352273370868156,9.938182542226675,10.352273370868156,6657.0
2006-03-13,10.435091713585198,10.683545856792598,10.103819227660756,10.103819227660756,9187.0
2006-03-14,10.600728399019278,10.600728399019278,9.938182542226675,9.938182542226675,6718.0
2006-03-15,10.021000884943716,10.021000884943716,9.7725458567926,9.7725458567926,4439.0
2006-03-16,9.938182542226675,9.938182542226675,8.944364199509637,9.275637570377796,4935.0
2006-03-17,9.7725458567926,9.7725458567926,9.606910056302237,9.7725458567926,1565.0
2006-03-20,9.689728399019277,9.689728399019277,9.606910056302237,9.606910056302237,2484.0
2006-03-21,9.606910056302237,9.689728399019277,9.441273370868158,9.689728399019277,849.0
2006-03-22,10.021000884943716,10.517910056302236,9.7725458567926,9.7725458567926,10042.0
2006-03-23,9.7725458567926,9.7725458567926,9.606910056302237,9.606910056302237,3361.0
2006-03-24,9.606910056302237,9.606910056302237,9.606910056302237,9.606910056302237,3415.0
2006-03-27,9.606910056302237,9.606910056302237,9.358455028151118,9.441273370868158,4246.0
2006-03-28,9.524091713585197,9.524091713585197,9.275637570377796,9.275637570377796,5034.0
2006-03-29,9.441273370868158,9.441273370868158,9.441273370868158,9.441273370868158,56.0
2006-03-30,9.441273370868158,9.441273370868158,9.441273370868158,9.441273370868158,560.0
2006-03-31,9.441273370868158,9.441273370868158,8.944364199509637,9.441273370868158,6016.0
2006-04-03,9.110000884943718,9.19281834271704,9.110000884943718,9.19281834271704,1064.0
2006-04-04,9.441273370868158,9.7725458567926,9.441273370868158,9.7725458567926,5714.0
2006-04-05,9.524091713585197,9.524091713585197,9.524091713585197,9.524091713585197,280.0
2006-04-06,9.275637570377796,9.275637570377796,8.944364199509637,8.944364199509637,1960.0
2006-04-07,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,896.0
2006-04-10,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,280.0
2006-04-11,9.441273370868158,9.606910056302237,9.275637570377796,9.606910056302237,1259.0
2006-04-12,9.938182542226675,10.269455028151118,9.7725458567926,10.021000884943716,170546.0
2006-04-13,9.938182542226675,9.938182542226675,9.85536419950964,9.85536419950964,7843.0
2006-04-18,9.606910056302237,9.7725458567926,9.441273370868158,9.689728399019277,2227.0
2006-04-19,9.441273370868158,9.441273370868158,9.110000884943718,9.275637570377796,12982.0
2006-04-20,9.110000884943718,9.110000884943718,8.695910056302237,8.695910056302237,3193.0
2006-04-21,8.695910056302237,8.695910056302237,8.695910056302237,8.695910056302237,560.0
2006-04-24,8.695910056302237,8.861546741736316,8.695910056302237,8.861546741736316,6219.0
2006-04-26,9.110000884943718,9.689728399019277,9.110000884943718,9.689728399019277,13631.0
2006-04-27,9.606910056302237,10.103819227660756,9.606910056302237,10.103819227660756,4420.0
2006-04-28,9.938182542226675,9.938182542226675,9.606910056302237,9.606910056302237,1752.0
2006-05-01,9.441273370868158,9.441273370868158,9.441273370868158,9.441273370868158,2913.0
2006-05-02,9.441273370868158,9.689728399019277,9.441273370868158,9.524091713585197,1109.0
2006-05-03,9.524091713585197,9.524091713585197,9.524091713585197,9.524091713585197,2717.0
2006-05-04,9.441273370868158,9.441273370868158,9.110000884943718,9.110000884943718,6052.0
2006-05-05,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,949.0
2006-05-08,9.250294552204878,9.250294552204878,9.250294552204878,9.250294552204878,0.0
2006-05-09,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,1120.0
2006-05-10,9.110000884943718,9.110000884943718,8.61309082864148,8.861546741736316,3019.0
2006-05-11,8.61309082864148,9.606910056302237,8.61309082864148,9.110000884943718,7189.0
2006-05-12,8.861546741736316,8.861546741736316,8.695910056302237,8.695910056302237,3417.0
2006-05-15,8.695910056302237,8.944364199509637,8.695910056302237,8.944364199509637,1988.0
2006-05-16,8.944364199509637,8.944364199509637,8.778727514075559,8.778727514075559,633.0
2006-05-17,8.778727514075559,8.778727514075559,8.695910056302237,8.695910056302237,1400.0
2006-05-18,8.695910056302237,8.695910056302237,8.281819227660757,8.61309082864148,13341.0
2006-05-19,8.281819227660757,8.61309082864148,8.281819227660757,8.530273370868159,2876.0
2006-05-22,8.364636685434078,8.364636685434078,8.281819227660757,8.281819227660757,464.0
2006-05-23,7.950545856792599,8.116182542226678,7.370818342717039,8.116182542226678,2402.0
2006-05-24,7.78490917135852,7.78490917135852,7.78490917135852,7.78490917135852,602.0
2006-05-25,8.364636685434078,8.364636685434078,8.364636685434078,8.364636685434078,67.0
2006-05-26,8.493502189531437,8.493502189531437,8.493502189531437,8.493502189531437,0.0
2006-05-29,8.447455913094837,9.110000884943718,8.447455913094837,8.447455913094837,3451.0
2006-05-30,8.447455913094837,8.447455913094837,8.281819227660757,8.281819227660757,1456.0
2006-05-31,8.61309082864148,9.110000884943718,8.61309082864148,9.027182542226676,3910.0
2006-06-01,9.110000884943718,9.110000884943718,9.110000884943718,9.110000884943718,1288.0
2006-06-02,9.110000884943718,9.110000884943718,8.861546741736316,8.861546741736316,2722.0
2006-06-05,8.861546741736316,8.861546741736316,8.447455913094837,8.447455913094837,5268.0
2006-06-06,8.577479808517996,8.577479808517996,8.577479808517996,8.577479808517996,0.0
2006-06-07,8.447455913094837,8.447455913094837,8.364636685434078,8.364636685434078,560.0
2006-06-08,8.364636685434078,8.364636685434078,8.281819227660757,8.281819227660757,4210.0
2006-06-09,7.950545856792599,7.950545856792599,7.78490917135852,7.950545856792599,2240.0
2006-06-13,7.950545856792599,8.447455913094837,7.950545856792599,8.447455913094837,7915.0
2006-06-14,7.950545856792599,7.950545856792599,7.950545856792599,7.950545856792599,1960.0
2006-06-15,7.950545856792599,7.950545856792599,7.78490917135852,7.78490917135852,1792.0
2006-06-16,7.904830549306228,7.904830549306228,7.904830549306228,7.904830549306228,0.0
2006-06-19,7.867728399019277,7.867728399019277,7.867728399019277,7.867728399019277,1120.0
2006-06-20,7.78490917135852,7.78490917135852,7.619273370868158,7.619273370868158,3137.0
2006-06-21,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,2439.0
2006-06-22,7.453636685434079,7.453636685434079,7.370818342717039,7.370818342717039,2773.0
2006-06-23,6.79109082864148,6.956727514075559,6.79109082864148,6.956727514075559,5882.0
2006-06-26,6.956727514075559,6.956727514075559,6.873909613830378,6.956727514075559,2870.0
2006-06-27,6.873909613830378,6.873909613830378,6.459818785188898,6.459818785188898,8679.0
2006-06-28,6.625455028151118,7.288000442471858,6.459818785188898,6.459818785188898,3193.0
2006-06-29,6.459818785188898,6.708272928396299,6.377,6.377,2394.0
2006-06-30,6.708272928396299,6.79109082864148,6.459818785188898,6.459818785188898,3215.0
2006-07-03,6.559366103935717,6.559366103935717,6.559366103935717,6.559366103935717,0.0
2006-07-04,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,0.0
2006-07-05,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,0.0
2006-07-06,6.873909613830378,6.873909613830378,6.873909613830378,6.873909613830378,364.0
2006-07-07,7.20518165728296,7.453636685434079,7.12236375703778,7.453636685434079,1596.0
2006-07-10,7.453636685434079,8.281819227660757,7.453636685434079,8.281819227660757,2579.0
2006-07-11,7.619273370868158,7.619273370868158,7.453636685434079,7.453636685434079,1230.0
2006-07-12,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,1850.0
2006-07-13,7.619273370868158,7.619273370868158,6.79109082864148,6.79109082864148,3462.0
2006-07-14,6.79109082864148,6.79109082864148,6.625455028151118,6.625455028151118,4481.0
2006-07-17,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,989.0
2006-07-18,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,3641.0
2006-07-19,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,4593.0
2006-07-20,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,3249.0
2006-07-21,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,3772.0
2006-07-24,6.459818785188898,6.459818785188898,6.294182099754819,6.294182099754819,867.0
2006-07-25,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,840.0
2006-07-26,6.459818785188898,6.459818785188898,6.294182099754819,6.294182099754819,131.0
2006-07-27,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,88.0
2006-07-28,6.39107945454051,6.39107945454051,6.39107945454051,6.39107945454051,0.0
2006-07-31,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,560.0
2006-08-01,6.625455028151118,6.625455028151118,6.459818785188898,6.459818785188898,3058.0
2006-08-02,6.625455028151118,7.453636685434079,6.625455028151118,7.453636685434079,1137.0
2006-08-03,8.281819227660757,8.281819227660757,8.281819227660757,8.281819227660757,3249.0
2006-08-04,8.409358201126045,8.409358201126045,8.409358201126045,8.409358201126045,0.0
2006-08-07,8.281819227660757,8.281819227660757,7.950545856792599,7.950545856792599,2941.0
2006-08-08,8.116182542226678,8.116182542226678,8.116182542226678,8.116182542226678,560.0
2006-08-09,8.116182542226678,8.116182542226678,8.116182542226678,8.116182542226678,392.0
2006-08-10,8.116182542226678,8.116182542226678,8.116182542226678,8.116182542226678,28.0
2006-08-11,7.78490917135852,7.78490917135852,7.453636685434079,7.453636685434079,1232.0
2006-08-14,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,532.0
2006-08-15,7.232015805619344,7.232015805619344,7.232015805619344,7.232015805619344,0.0
2006-08-16,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,1120.0
2006-08-17,7.619273370868158,7.619273370868158,7.619273370868158,7.619273370868158,1120.0
2006-08-18,7.619273370868158,7.619273370868158,7.453636685434079,7.453636685434079,952.0
2006-08-21,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,1639.0
2006-08-22,7.702091713585197,7.702091713585197,7.702091713585197,7.702091713585197,84.0
2006-08-23,7.453636685434079,7.453636685434079,7.288000442471858,7.288000442471858,3899.0
2006-08-24,7.453636685434079,7.453636685434079,7.288000442471858,7.288000442471858,3955.0
2006-08-25,7.400301570070835,7.400301570070835,7.400301570070835,7.400301570070835,0.0
2006-08-28,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,56.0
2006-08-29,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,1361.0
2006-08-30,7.232015805619344,7.232015805619344,7.232015805619344,7.232015805619344,0.0
2006-08-31,7.232015805619344,7.232015805619344,7.232015805619344,7.232015805619344,0.0
2006-09-01,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,141.0
2006-09-04,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,5880.0
2006-09-05,7.12236375703778,7.12236375703778,6.79109082864148,7.12236375703778,898.0
2006-09-06,7.12236375703778,7.12236375703778,6.79109082864148,6.79109082864148,1063.0
2006-09-07,6.79109082864148,6.79109082864148,6.79109082864148,6.79109082864148,0.0
2006-09-08,6.79109082864148,6.79109082864148,6.79109082864148,6.79109082864148,0.0
2006-09-11,7.370818342717039,7.370818342717039,7.370818342717039,7.370818342717039,65.0
2006-09-12,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,280.0
2006-09-13,7.288000442471858,7.702091713585197,7.288000442471858,7.702091713585197,3613.0
2006-09-14,7.702091713585197,7.78490917135852,7.619273370868158,7.619273370868158,7843.0
2006-09-15,7.619273370868158,7.619273370868158,7.619273370868158,7.619273370868158,270.0
2006-09-18,7.619273370868158,7.619273370868158,6.956727514075559,7.288000442471858,2184.0
2006-09-19,6.956727514075559,6.956727514075559,6.873909613830378,6.956727514075559,1512.0
2006-09-20,6.956727514075559,7.288000442471858,6.873909613830378,7.12236375703778,2597.0
2006-09-21,6.956727514075559,6.956727514075559,6.79109082864148,6.956727514075559,2226.0
2006-09-22,6.956727514075559,6.956727514075559,6.625455028151118,6.625455028151118,3160.0
2006-09-25,6.625455028151118,6.625455028151118,6.377,6.377,5430.0
2006-09-26,6.625455028151118,6.625455028151118,6.377,6.377,2268.0
2006-09-27,6.79109082864148,6.873909613830378,6.625455028151118,6.625455028151118,2840.0
2006-09-28,6.625455028151118,6.873909613830378,6.625455028151118,6.873909613830378,1081.0
2006-09-29,6.873909613830378,6.873909613830378,6.873909613830378,6.873909613830378,2801.0
2006-10-02,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,252.0
2006-10-03,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,560.0
2006-10-04,6.956727514075559,6.956727514075559,6.956727514075559,6.956727514075559,560.0
2006-10-05,6.956727514075559,6.956727514075559,6.956727514075559,6.956727514075559,78.0
2006-10-06,6.956727514075559,6.956727514075559,6.956727514075559,6.956727514075559,560.0
2006-10-09,6.956727514075559,6.956727514075559,6.956727514075559,6.956727514075559,464.0
2006-10-10,6.873909613830378,6.873909613830378,6.873909613830378,6.873909613830378,700.0
2006-10-11,6.873909613830378,6.873909613830378,6.708272928396299,6.79109082864148,1680.0
2006-10-12,6.708272928396299,7.039546299264457,6.625455028151118,7.039546299264457,1288.0
2006-10-13,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,2801.0
2006-10-16,7.370818342717039,7.370818342717039,7.12236375703778,7.12236375703778,20694.0
2006-10-17,7.288000442471858,7.288000442471858,7.12236375703778,7.20518165728296,5327.0
2006-10-18,7.288000442471858,7.288000442471858,7.20518165728296,7.288000442471858,6278.0
2006-10-19,7.12236375703778,7.20518165728296,7.12236375703778,7.20518165728296,4378.0
2006-10-20,7.370818342717039,7.702091713585197,7.288000442471858,7.288000442471858,44621.0
2006-10-23,7.288000442471858,7.453636685434079,7.12236375703778,7.370818342717039,5795.0
2006-10-24,7.288000442471858,7.370818342717039,7.288000442471858,7.370818342717039,5378.0
2006-10-25,7.288000442471858,7.288000442471858,7.12236375703778,7.288000442471858,9330.0
2006-10-26,7.288000442471858,7.453636685434079,7.288000442471858,7.288000442471858,3949.0
2006-10-27,7.453636685434079,7.453636685434079,7.370818342717039,7.370818342717039,7974.0
2006-10-30,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,7647.0
2006-10-31,7.453636685434079,7.453636685434079,7.12236375703778,7.288000442471858,4306.0
2006-11-01,7.453636685434079,7.453636685434079,7.288000442471858,7.288000442471858,8074.0
2006-11-02,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,4705.0
2006-11-03,7.453636685434079,7.453636685434079,7.288000442471858,7.288000442471858,3766.0
2006-11-06,7.370818342717039,7.370818342717039,6.956727514075559,6.956727514075559,9509.0
2006-11-07,6.956727514075559,7.12236375703778,6.956727514075559,6.956727514075559,4634.0
2006-11-08,6.956727514075559,7.12236375703778,6.79109082864148,7.12236375703778,14649.0
2006-11-09,6.79109082864148,7.12236375703778,6.708272928396299,6.708272928396299,3555.0
2006-11-10,6.708272928396299,6.79109082864148,6.708272928396299,6.708272928396299,9540.0
2006-11-13,6.79109082864148,6.956727514075559,6.79109082864148,6.79109082864148,812.0
2006-11-14,6.79109082864148,6.79109082864148,6.708272928396299,6.708272928396299,936.0
2006-11-15,6.956727514075559,7.12236375703778,6.956727514075559,6.956727514075559,1608.0
2006-11-16,6.956727514075559,6.956727514075559,6.956727514075559,6.956727514075559,560.0
2006-11-17,6.956727514075559,6.956727514075559,6.79109082864148,6.79109082864148,2969.0
2006-11-20,6.79109082864148,7.12236375703778,6.625455028151118,7.12236375703778,6750.0
2006-11-21,7.148037744160925,7.148037744160925,7.148037744160925,7.148037744160925,0.0
2006-11-22,6.956727514075559,6.956727514075559,6.873909613830378,6.873909613830378,691.0
2006-11-23,6.79109082864148,6.79109082864148,6.708272928396299,6.708272928396299,336.0
2006-11-24,6.79109082864148,6.956727514075559,6.79109082864148,6.79109082864148,5742.0
2006-11-27,6.79109082864148,6.79109082864148,6.54263624296222,6.54263624296222,8739.0
2006-11-28,6.54263624296222,6.54263624296222,6.377,6.377,3819.0
2006-11-29,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,1624.0
2006-11-30,6.54263624296222,6.625455028151118,6.377,6.459818785188898,13375.0
2006-12-01,6.54263624296222,6.54263624296222,6.54263624296222,6.54263624296222,1829.0
2006-12-04,6.6433437229222765,6.6433437229222765,6.6433437229222765,6.6433437229222765,0.0
2006-12-05,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,3394.0
2006-12-06,6.377,6.377,6.12854541432074,6.12854541432074,5344.0
2006-12-07,6.211364199509638,6.377,6.12854541432074,6.12854541432074,8840.0
2006-12-08,6.12854541432074,6.12854541432074,5.962908728886661,6.045727514075559,2352.0
2006-12-11,6.12854541432074,6.211364199509638,6.12854541432074,6.211364199509638,2876.0
2006-12-12,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,2352.0
2006-12-13,6.211364199509638,6.211364199509638,5.880091271113339,5.880091271113339,2661.0
2006-12-14,5.962908728886661,6.294182099754819,5.962908728886661,6.294182099754819,3173.0
2006-12-15,6.294182099754819,6.377,5.962908728886661,6.12854541432074,6382.0
2006-12-18,6.045727514075559,6.045727514075559,5.962908728886661,5.962908728886661,1736.0
2006-12-19,6.12854541432074,6.54263624296222,5.962908728886661,6.459818785188898,13393.0
2006-12-20,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,1120.0
2006-12-21,6.045727514075559,6.045727514075559,6.045727514075559,6.045727514075559,840.0
2006-12-22,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,434.0
2006-12-27,6.045727514075559,6.045727514075559,6.045727514075559,6.045727514075559,840.0
2006-12-28,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,1524.0
2006-12-29,6.294182099754819,6.625455028151118,6.294182099754819,6.625455028151118,1402.0
2007-01-02,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,7002.0
2007-01-03,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,700.0
2007-01-04,6.459818785188898,6.459818785188898,6.459818785188898,6.459818785188898,2801.0
2007-01-05,6.294182099754819,6.459818785188898,6.294182099754819,6.459818785188898,1540.0
2007-01-08,6.294182099754819,6.459818785188898,6.211364199509638,6.294182099754819,4952.0
2007-01-09,6.294182099754819,6.459818785188898,6.294182099754819,6.459818785188898,1042.0
2007-01-10,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,2089.0
2007-01-11,6.54263624296222,6.54263624296222,6.54263624296222,6.54263624296222,616.0
2007-01-12,6.459818785188898,7.453636685434079,6.459818785188898,7.453636685434079,29245.0
2007-01-15,7.453636685434079,8.61309082864148,7.12236375703778,8.61309082864148,34074.0
2007-01-16,8.364636685434078,8.364636685434078,7.950545856792599,8.281819227660757,3823.0
2007-01-17,8.695910056302237,8.778727514075559,8.199,8.447455913094837,12389.0
2007-01-18,8.530273370868159,8.778727514075559,8.530273370868159,8.695910056302237,6923.0
2007-01-19,8.695910056302237,8.695910056302237,8.447455913094837,8.61309082864148,10966.0
2007-01-22,8.61309082864148,8.695910056302237,8.61309082864148,8.61309082864148,2355.0
2007-01-23,8.61309082864148,8.695910056302237,8.199,8.199,29568.0
2007-01-24,8.447455913094837,8.447455913094837,8.116182542226678,8.199,4240.0
2007-01-25,8.116182542226678,8.116182542226678,7.536455028151119,7.536455028151119,15900.0
2007-01-29,7.867728399019277,7.867728399019277,7.453636685434079,7.867728399019277,2457.0
2007-01-30,7.867728399019277,8.116182542226678,7.867728399019277,8.116182542226678,6862.0
2007-01-31,8.695910056302237,9.110000884943718,8.61309082864148,8.861546741736316,39777.0
2007-02-01,9.275637570377796,10.186637570377798,9.19281834271704,9.7725458567926,39653.0
2007-02-02,9.938182542226675,10.103819227660756,9.110000884943718,9.19281834271704,15551.0
2007-02-05,9.275637570377796,9.689728399019277,9.275637570377796,9.689728399019277,672.0
2007-02-06,9.606910056302237,9.7725458567926,9.606910056302237,9.689728399019277,2210.0
2007-02-07,9.7725458567926,9.7725458567926,9.441273370868158,9.441273370868158,5041.0
2007-02-08,9.358455028151118,9.358455028151118,8.778727514075559,9.027182542226676,17988.0
2007-02-09,8.944364199509637,9.7725458567926,8.944364199509637,9.7725458567926,3661.0
2007-02-12,9.441273370868158,9.606910056302237,9.275637570377796,9.606910056302237,3540.0
2007-02-13,9.606910056302237,9.938182542226675,9.275637570377796,9.275637570377796,16787.0
2007-02-14,9.275637570377796,9.441273370868158,9.19281834271704,9.441273370868158,5504.0
2007-02-15,9.358455028151118,9.358455028151118,9.110000884943718,9.275637570377796,3947.0
2007-02-16,9.275637570377796,9.358455028151118,9.275637570377796,9.275637570377796,4270.0
2007-02-19,9.275637570377796,9.938182542226675,9.275637570377796,9.938182542226675,1260.0
2007-02-20,9.7725458567926,9.7725458567926,9.606910056302237,9.606910056302237,1400.0
2007-02-21,9.606910056302237,9.606910056302237,8.861546741736316,8.944364199509637,16988.0
2007-02-22,8.944364199509637,8.944364199509637,8.695910056302237,8.695910056302237,2126.0
2007-02-23,8.61309082864148,8.61309082864148,8.199,8.199,6067.0
2007-02-26,8.695910056302237,8.695910056302237,8.447455913094837,8.447455913094837,5041.0
2007-02-27,8.447455913094837,8.447455913094837,8.281819227660757,8.281819227660757,5532.0
2007-02-28,8.116182542226678,8.116182542226678,6.956727514075559,8.116182542226678,45752.0
2007-03-01,7.950545856792599,7.950545856792599,7.950545856792599,7.950545856792599,5820.0
2007-03-02,7.78490917135852,7.950545856792599,7.536455028151119,7.78490917135852,4942.0
2007-03-05,7.619273370868158,7.78490917135852,7.453636685434079,7.78490917135852,1409.0
2007-03-06,7.950545856792599,7.950545856792599,7.288000442471858,7.950545856792599,8173.0
2007-03-07,7.950545856792599,8.116182542226678,7.950545856792599,8.116182542226678,2235.0
2007-03-08,8.281819227660757,8.281819227660757,7.453636685434079,7.950545856792599,2040.0
2007-03-09,8.116182542226678,8.116182542226678,7.702091713585197,7.950545856792599,3621.0
2007-03-12,8.116182542226678,8.116182542226678,8.116182542226678,8.116182542226678,1295.0
2007-03-13,8.116182542226678,8.116182542226678,7.453636685434079,7.619273370868158,8974.0
2007-03-14,8.116182542226678,8.116182542226678,7.453636685434079,7.619273370868158,8974.0
2007-03-15,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,5988.0
2007-03-16,7.453636685434079,7.619273370868158,7.370818342717039,7.619273370868158,4580.0
2007-03-19,7.619273370868158,7.619273370868158,7.536455028151119,7.619273370868158,9523.0
2007-03-20,7.619273370868158,7.619273370868158,7.370818342717039,7.453636685434079,4733.0
2007-03-21,7.867728399019277,8.281819227660757,7.867728399019277,7.950545856792599,4873.0
2007-03-22,8.072951271754462,8.072951271754462,8.072951271754462,8.072951271754462,0.0
2007-03-23,8.072951271754462,8.072951271754462,8.072951271754462,8.072951271754462,0.0
2007-03-26,8.116182542226678,8.281819227660757,7.950545856792599,8.281819227660757,2221.0
2007-03-27,8.281819227660757,8.281819227660757,7.950545856792599,7.950545856792599,1680.0
2007-03-28,7.950545856792599,7.950545856792599,7.950545856792599,7.950545856792599,288.0
2007-03-29,8.072951271754462,8.072951271754462,8.072951271754462,8.072951271754462,0.0
2007-03-30,7.950545856792599,8.281819227660757,7.78490917135852,8.281819227660757,2367.0
2007-04-02,8.281819227660757,8.281819227660757,8.281819227660757,8.281819227660757,56.0
2007-04-03,8.281819227660757,8.281819227660757,7.950545856792599,7.950545856792599,5602.0
2007-04-04,8.033364199509638,8.033364199509638,7.619273370868158,7.619273370868158,1946.0
2007-04-05,7.536455028151119,7.78490917135852,7.536455028151119,7.78490917135852,1219.0
2007-04-10,8.033364199509638,8.033364199509638,8.033364199509638,8.033364199509638,224.0
2007-04-11,7.619273370868158,7.619273370868158,7.370818342717039,7.536455028151119,6670.0
2007-04-12,7.536455028151119,7.536455028151119,7.288000442471858,7.288000442471858,840.0
2007-04-13,7.370818342717039,7.370818342717039,7.288000442471858,7.288000442471858,1092.0
2007-04-16,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,140.0
2007-04-17,7.453636685434079,7.453636685434079,7.288000442471858,7.453636685434079,3680.0
2007-04-18,7.370818342717039,7.453636685434079,7.370818342717039,7.370818342717039,4266.0
2007-04-19,7.370818342717039,7.370818342717039,7.039546299264457,7.039546299264457,10356.0
2007-04-20,7.039546299264457,7.039546299264457,7.039546299264457,7.039546299264457,420.0
2007-04-23,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,737.0
2007-04-24,7.12236375703778,7.12236375703778,7.039546299264457,7.039546299264457,672.0
2007-04-26,7.12236375703778,7.12236375703778,6.956727514075559,7.12236375703778,2717.0
2007-04-27,7.20518165728296,7.20518165728296,7.20518165728296,7.20518165728296,112.0
2007-04-30,7.288000442471858,7.453636685434079,7.20518165728296,7.453636685434079,3697.0
2007-05-01,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,1512.0
2007-05-02,7.20518165728296,7.20518165728296,7.039546299264457,7.12236375703778,2697.0
2007-05-03,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,2360.0
2007-05-04,7.453636685434079,7.453636685434079,7.453636685434079,7.453636685434079,4710.0
2007-05-07,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,560.0
2007-05-08,7.288000442471858,7.288000442471858,7.12236375703778,7.12236375703778,347.0
2007-05-09,7.039546299264457,7.288000442471858,7.039546299264457,7.039546299264457,4414.0
2007-05-10,7.619273370868158,8.116182542226678,7.370818342717039,7.78490917135852,20878.0
2007-05-11,7.453636685434079,7.536455028151119,7.453636685434079,7.453636685434079,2952.0
2007-05-14,7.453636685434079,7.702091713585197,7.288000442471858,7.702091713585197,5058.0
2007-05-15,7.288000442471858,7.288000442471858,7.288000442471858,7.288000442471858,459.0
2007-05-16,7.702091713585197,7.702091713585197,7.702091713585197,7.702091713585197,1680.0
2007-05-17,7.536455028151119,7.619273370868158,7.370818342717039,7.370818342717039,2751.0
2007-05-18,7.288000442471858,7.288000442471858,7.20518165728296,7.288000442471858,5400.0
2007-05-21,7.12236375703778,7.12236375703778,7.039546299264457,7.039546299264457,1256.0
2007-05-22,7.039546299264457,7.619273370868158,7.039546299264457,7.619273370868158,3473.0
2007-05-23,7.619273370868158,7.619273370868158,7.619273370868158,7.619273370868158,672.0
2007-05-24,7.619273370868158,7.619273370868158,7.619273370868158,7.619273370868158,392.0
2007-05-25,7.20518165728296,7.20518165728296,7.20518165728296,7.20518165728296,560.0
2007-05-28,7.20518165728296,7.453636685434079,7.20518165728296,7.453636685434079,3578.0
2007-05-29,7.453636685434079,7.536455028151119,7.453636685434079,7.536455028151119,1232.0
2007-05-30,7.652565838452602,7.652565838452602,7.652565838452602,7.652565838452602,0.0
2007-05-31,7.370818342717039,7.453636685434079,7.288000442471858,7.453636685434079,4005.0
2007-06-01,7.288000442471858,7.288000442471858,7.20518165728296,7.20518165728296,2829.0
2007-06-04,7.20518165728296,7.20518165728296,7.20518165728296,7.20518165728296,840.0
2007-06-05,7.20518165728296,7.20518165728296,7.12236375703778,7.12236375703778,3431.0
2007-06-06,7.20518165728296,7.20518165728296,7.039546299264457,7.20518165728296,4009.0
2007-06-07,7.20518165728296,7.288000442471858,7.20518165728296,7.20518165728296,2380.0
2007-06-08,7.12236375703778,7.12236375703778,7.12236375703778,7.12236375703778,2352.0
2007-06-12,7.039546299264457,7.12236375703778,6.956727514075559,6.956727514075559,10045.0
2007-06-13,6.956727514075559,7.12236375703778,6.956727514075559,7.12236375703778,5882.0
2007-06-14,7.232015805619344,7.232015805619344,7.232015805619344,7.232015805619344,0.0
2007-06-15,6.873909613830378,6.873909613830378,6.873909613830378,6.873909613830378,1350.0
2007-06-18,6.956727514075559,6.956727514075559,6.625455028151118,6.625455028151118,3221.0
2007-06-19,6.79109082864148,6.79109082864148,6.79109082864148,6.79109082864148,56.0
2007-06-20,7.039546299264457,7.039546299264457,6.708272928396299,6.708272928396299,3025.0
2007-06-21,6.625455028151118,6.625455028151118,6.625455028151118,6.625455028151118,1680.0
2007-06-22,6.625455028151118,6.956727514075559,6.54263624296222,6.54263624296222,4889.0
2007-06-25,6.708272928396299,6.708272928396299,6.625455028151118,6.625455028151118,7132.0
2007-06-26,6.54263624296222,6.54263624296222,6.459818785188898,6.54263624296222,8571.0
2007-06-27,6.54263624296222,6.54263624296222,6.294182099754819,6.294182099754819,3036.0
2007-06-28,6.211364199509638,6.211364199509638,5.962908728886661,5.962908728886661,12190.0
2007-06-29,5.962908728886661,6.459818785188898,5.71445458567926,6.459818785188898,25582.0
2007-07-02,6.377,6.377,6.045727514075559,6.045727514075559,4761.0
2007-07-03,6.459818785188898,6.459818785188898,6.294182099754819,6.294182099754819,7330.0
2007-07-04,6.294182099754819,6.294182099754819,6.294182099754819,6.294182099754819,4117.0
2007-07-05,6.294182099754819,6.377,6.211364199509638,6.377,6215.0
2007-07-06,6.377,6.377,6.294182099754819,6.294182099754819,2801.0
2007-07-09,6.459818785188898,6.459818785188898,6.211364199509638,6.211364199509638,8869.0
2007-07-10,6.211364199509638,6.377,6.211364199509638,6.377,6431.0
2007-07-11,6.377,6.377,6.21,6.377,6091.5
2007-07-12,6.377,6.377,6.377,6.377,2085.95
2007-07-13,6.377,6.377,6.377,6.377,2314.05
2007-07-16,6.21,6.21,5.874,5.874,6500.0
2007-07-17,6.042,6.042,5.874,6.042,7062.05
2007-07-18,6.042,6.042,5.874,5.874,4425.0
2007-07-19,6.042,6.377,6.042,6.377,2990.65
2007-07-20,5.874,6.21,5.874,6.21,3050.0
2007-07-23,6.377,6.377,5.874,5.874,5069.3
2007-07-24,6.042,6.042,5.874,6.042,7200.0
2007-07-25,5.874,5.874,5.874,5.874,6534.5
2007-07-27,5.706,5.706,5.706,5.706,5827.7
2007-07-30,6.042,6.042,6.042,6.042,1888.45
2007-07-31,6.377,6.377,5.706,6.042,2911.55
2007-08-01,5.706,5.706,5.371,5.371,2714.8
2007-08-02,5.706,5.874,5.706,5.874,450.0
2007-08-03,5.874,5.874,5.874,5.874,2359.7
2007-08-06,5.874,5.874,5.538,5.874,2022.5
2007-08-07,5.874,5.874,5.874,5.874,281.65
2007-08-08,5.371,5.371,5.203,5.371,3966.3
2007-08-09,5.874,5.874,5.371,5.874,2750.0
2007-08-10,5.874,5.874,5.706,5.706,2475.0
2007-08-13,5.706,5.874,5.371,5.371,10690.3
2007-08-14,5.203,5.371,5.203,5.371,9794.4
2007-08-15,5.203,5.371,5.035,5.035,14983.75
2007-08-16,5.035,5.203,5.035,5.035,4000.0
2007-08-17,5.035,5.035,4.867,4.867,1000.0
2007-08-20,5.035,5.035,4.867,4.867,683.8
2007-08-21,5.035,5.035,5.035,5.035,1700.0
2007-08-22,5.035,5.035,4.699,5.035,4217.35
2007-08-23,5.203,5.203,5.035,5.035,3709.65
2007-08-24,4.867,4.867,4.867,4.867,1850.0
2007-08-27,4.867,4.867,4.867,4.867,500.0
2007-08-28,4.867,4.867,4.699,4.699,1843.4
2007-08-30,4.867,4.867,4.867,4.867,3000.0
2007-09-03,4.699,4.867,4.699,4.867,1300.0
2007-09-04,4.867,4.867,4.531,4.699,2134.95
2007-09-05,4.699,4.699,4.364,4.364,1714.25
2007-09-06,4.699,4.699,4.699,4.699,2500.0
2007-09-07,4.699,4.867,4.699,4.867,1760.75
2007-09-10,4.699,4.867,4.699,4.867,648.15
2007-09-11,4.699,4.699,4.531,4.531,393.0
2007-09-12,4.699,4.867,4.699,4.867,5250.0
2007-09-17,4.867,4.867,4.699,4.699,1804.95
2007-09-18,4.867,4.867,4.867,4.867,1843.0
2007-09-19,4.699,4.699,4.699,4.699,1310.0
2007-09-20,4.867,5.035,4.867,4.867,3175.0
2007-09-21,4.867,4.867,4.867,4.867,500.0
2007-09-24,4.699,4.699,4.699,4.699,5569.4
2007-09-25,4.699,4.699,4.364,4.531,3133.5
2007-09-26,4.531,4.699,4.531,4.699,7417.55
2007-10-02,4.28,4.28,4.28,4.28,500.0
2007-10-03,4.447,4.531,4.447,4.531,250.0
2007-10-04,4.531,4.531,4.531,4.531,3750.0
2007-10-05,4.531,4.615,4.531,4.615,475.0
2007-10-08,4.364,4.364,4.364,4.364,135.0
2007-10-10,4.364,4.364,4.364,4.364,115.0
2007-10-11,4.447,4.447,4.447,4.447,1959.65
2007-10-12,4.364,4.699,4.364,4.699,2125.0
2007-10-15,4.699,4.699,4.364,4.364,4175.0
2007-10-16,4.447,4.447,4.447,4.447,868.0
2007-10-17,4.447,4.447,4.364,4.447,6000.0
2007-10-18,4.364,4.364,4.364,4.364,250.0
2007-10-22,4.28,4.28,4.196,4.196,1018.7
2007-10-23,4.196,4.196,4.196,4.196,250.0
2007-10-24,4.196,4.28,4.196,4.28,1325.0
2007-10-25,4.28,4.28,4.28,4.28,775.0
2007-10-26,4.364,4.364,3.944,3.944,15956.3
2007-10-29,3.86,3.86,3.86,3.86,500.0
2007-10-30,3.86,3.86,3.86,3.86,1500.0
2007-10-31,4.112,4.196,4.112,4.196,5805.9
2007-11-01,4.196,4.531,4.196,4.196,2875.0
2007-11-02,4.531,4.531,4.028,4.531,1623.05
2007-11-05,5.874,5.874,5.874,5.874,100.0
2007-11-07,5.706,5.706,5.706,5.706,525.0
2007-11-08,5.874,5.874,5.874,5.874,1000.0
2007-11-09,5.538,5.706,5.371,5.706,5750.0
2007-11-13,5.371,5.371,5.371,5.371,225.0
2007-11-14,5.035,5.035,5.035,5.035,1000.0
2007-11-15,5.035,5.035,5.035,5.035,500.0
2007-11-16,4.531,4.699,4.028,4.028,8600.0
2007-11-19,4.028,4.028,4.028,4.028,250.0
2007-11-21,4.028,4.028,3.86,3.86,7850.0
2007-11-23,3.692,3.692,3.692,3.692,200.0
2007-11-26,3.692,3.692,3.44,3.524,6402.9
2007-11-27,3.692,3.692,3.692,3.692,375.0
2007-11-28,3.524,3.524,3.524,3.524,941.75
2007-11-29,3.692,3.692,3.692,3.692,426.0
2007-11-30,3.692,3.692,3.524,3.524,488.65
2007-12-03,4.028,4.028,3.608,3.692,2860.65
2007-12-04,3.692,3.86,3.692,3.86,4689.75
2007-12-05,3.944,3.944,3.524,3.524,2312.85
2007-12-06,3.692,3.692,3.692,3.692,800.0
2007-12-10,3.524,3.692,3.524,3.692,3900.0
2007-12-11,3.692,3.692,3.692,3.692,2196.85
2007-12-12,3.776,4.028,3.776,4.028,811.85
2007-12-13,4.028,4.028,4.028,4.028,395.0
2007-12-14,4.028,4.196,4.028,4.196,782.55
2007-12-19,3.357,3.357,3.021,3.357,11132.45
2007-12-20,3.357,3.357,3.189,3.357,30221.15
2007-12-21,3.189,3.357,3.021,3.021,4765.3
2007-12-24,3.263,3.263,3.263,3.263,590.0
2007-12-27,2.719,2.9,2.719,2.9,2000.0
2007-12-31,3.172,3.263,3.172,3.263,1805.0
2008-01-07,3.081,3.081,2.81,2.81,6125.0
2008-01-08,2.9,2.9,2.9,2.9,1500.0
2008-01-09,2.9,2.9,2.628,2.9,3425.0
2008-01-11,2.719,2.719,2.628,2.628,2409.1
2008-01-14,2.719,2.719,2.719,2.719,1125.0
2008-01-15,2.538,2.628,2.538,2.538,15367.95
2008-01-16,2.719,2.719,2.628,2.628,500.0
2008-01-17,2.628,2.628,2.628,2.628,1350.0
2008-01-18,2.538,2.538,2.538,2.538,822.5
2008-01-21,2.628,3.081,2.628,3.081,4950.0
2008-01-22,3.081,3.081,2.356,2.356,18131.8
2008-01-23,2.9,2.9,2.9,2.9,500.0
2008-01-24,2.9,2.9,2.628,2.628,2160.0
2008-01-25,2.9,2.9,2.9,2.9,648.45
2008-01-29,2.9,2.9,2.719,2.9,1741.55
2008-01-30,2.9,3.081,2.719,3.081,1900.0
2008-01-31,2.9,3.081,2.719,3.081,11908.85
2008-02-01,2.719,2.719,2.719,2.719,2000.0
2008-02-04,2.9,2.9,2.719,2.719,1550.0
2008-02-05,2.719,2.719,2.719,2.719,2140.0
2008-02-06,2.719,2.719,2.538,2.538,8782.15
2008-02-07,2.719,2.719,2.538,2.538,9525.9
2008-02-08,2.538,2.538,2.356,2.356,6925.2
2008-02-11,2.356,2.538,2.356,2.356,14100.0
2008-02-12,2.356,2.356,2.356,2.356,10400.0
2008-02-13,2.356,2.356,2.175,2.356,18095.75
2008-02-15,2.175,2.266,2.175,2.175,4225.0
2008-02-18,2.538,2.538,2.538,2.538,255.0
2008-02-20,2.266,2.266,2.266,2.266,5200.0
2008-02-21,2.266,2.266,2.266,2.266,2265.0
2008-02-22,2.175,2.175,2.175,2.175,6000.0
2008-02-25,2.175,2.175,2.175,2.175,375.0
2008-02-26,1.994,1.994,1.903,1.994,6520.0
2008-02-27,1.994,1.994,1.994,1.994,4837.1
2008-02-28,1.994,1.994,1.903,1.994,6543.0
2008-02-29,2.084,2.175,2.084,2.175,4000.0
2008-03-03,2.175,2.175,2.084,2.084,4787.5
2008-03-04,2.084,2.084,2.084,2.084,15000.0
2008-03-05,2.084,2.084,1.994,1.994,9162.5
2008-03-07,2.175,2.175,1.994,1.994,15500.0
2008-03-10,1.994,1.994,1.903,1.994,4537.5
2008-03-11,1.903,1.903,1.903,1.903,3350.0
2008-03-12,1.903,1.903,1.903,1.903,325.0
2008-03-13,1.813,1.813,1.813,1.813,2000.0
2008-03-17,1.631,1.813,1.631,1.649,10600.0
2008-03-18,1.813,1.813,1.813,1.813,750.0
2008-03-19,1.686,1.813,1.631,1.631,4500.0
2008-03-25,1.813,1.813,1.813,1.813,500.0
2008-03-26,1.813,2.175,1.722,2.175,3000.0
2008-03-27,1.813,1.813,1.813,1.813,3000.0
2008-04-01,1.994,1.994,1.813,1.813,5550.0
2008-04-02,1.994,1.994,1.994,1.994,7777.5
2008-04-03,1.994,1.994,1.994,1.994,625.0
2008-04-04,1.903,1.903,1.903,1.903,900.0
2008-04-07,1.813,1.813,1.813,1.813,1000.0
2008-04-10,1.903,1.903,1.903,1.903,2365.0
2008-04-11,1.813,1.994,1.813,1.903,744.55
2008-04-14,1.903,1.903,1.813,1.813,10624.4
2008-04-16,1.813,1.813,1.813,1.813,7700.0
2008-04-17,1.813,1.813,1.813,1.813,95.1
2008-04-18,1.903,1.903,1.903,1.903,225.0
2008-04-24,1.903,1.903,1.903,1.903,2846.4
2008-04-28,1.813,1.994,1.813,1.994,5651.1
2008-04-29,2.084,2.266,2.084,2.266,3750.0
2008-04-30,2.266,2.266,2.175,2.175,3620.0
2008-05-01,2.175,2.175,2.084,2.084,5650.0
2008-05-05,2.084,2.084,1.903,1.994,7000.0
2008-05-06,1.994,1.994,1.631,1.813,8750.0
2008-05-07,1.903,1.994,1.903,1.994,150.0
2008-05-08,1.903,1.903,1.903,1.903,350.0
2008-05-12,1.903,1.903,1.813,1.813,6150.0
2008-05-13,1.903,1.903,1.903,1.903,7500.0
2008-05-15,1.903,1.994,1.903,1.994,15400.0
2008-05-16,1.994,1.994,1.994,1.994,10000.0
2008-05-19,1.903,1.903,1.903,1.903,2876.6
2008-05-20,1.994,1.994,1.994,1.994,1000.0
2008-05-21,1.903,1.903,1.903,1.903,120.0
2008-05-22,1.903,1.903,1.903,1.903,1114.05
2008-05-23,1.994,1.994,1.903,1.903,1642.0
2008-05-27,1.903,1.994,1.903,1.903,13350.0
2008-05-28,1.903,1.994,1.813,1.994,5034.35
2008-05-29,1.813,1.903,1.813,1.813,2075.0
2008-05-30,1.813,1.813,1.758,1.813,12578.0
2008-06-02,1.813,1.813,1.758,1.758,686.0
2008-06-03,1.813,1.813,1.813,1.813,650.0
2008-06-04,1.813,1.813,1.813,1.813,500.0
2008-06-05,1.758,1.758,1.758,1.758,61.0
2008-06-06,1.631,1.631,1.45,1.631,2873.9
2008-06-10,1.631,1.631,1.631,1.631,3490.05
2008-06-11,1.631,1.631,1.631,1.631,6250.0
2008-06-13,1.722,1.722,1.541,1.631,10324.15
2008-06-16,1.631,1.631,1.45,1.541,9525.0
2008-06-17,1.541,1.541,1.504,1.504,2000.0
2008-06-18,1.523,1.523,1.45,1.45,4894.9
2008-06-23,1.541,1.559,1.468,1.468,8569.05
2008-06-24,1.486,1.541,1.486,1.541,3575.0
2008-06-25,1.541,1.541,1.45,1.486,11355.95
2008-06-26,1.486,1.486,1.45,1.486,2720.0
2008-06-27,1.486,1.486,1.359,1.359,8450.0
2008-06-30,1.523,2.175,1.523,1.994,27642.8
2008-07-01,1.813,2.084,1.631,2.084,12375.05
2008-07-02,2.084,2.084,1.903,1.903,8700.0
2008-07-03,1.903,1.903,1.668,1.686,13300.0
2008-07-04,1.758,1.813,1.668,1.668,14245.05
2008-07-07,1.649,1.649,1.631,1.631,10000.0
2008-07-08,1.631,1.631,1.631,1.631,4649.9
2008-07-09,1.468,1.468,1.468,1.468,6200.0
2008-07-10,1.541,1.541,1.541,1.541,2599.95
2008-07-11,1.631,1.631,1.631,1.631,4130.0
2008-07-15,1.631,1.631,1.631,1.631,5000.0
2008-07-16,1.631,1.722,1.631,1.722,8330.0
2008-07-17,1.686,1.813,1.686,1.813,5000.0
2008-07-18,1.994,2.084,1.813,1.813,9212.5
2008-07-21,1.994,2.356,1.994,2.356,13687.0
2008-07-22,2.175,2.356,2.175,2.356,15546.05
2008-07-23,2.447,2.447,2.175,2.175,6400.0
2008-07-24,2.175,2.356,2.175,2.356,8256.5
2008-07-25,2.175,2.175,2.084,2.084,2543.5
2008-07-28,2.175,2.175,2.175,2.175,1285.5
2008-08-06,1.631,1.631,1.631,1.631,43.5
2008-08-07,1.45,1.523,1.396,1.523,27397.95
2008-08-08,1.396,1.45,1.396,1.45,4762.5
2008-08-12,1.378,1.378,1.378,1.378,1250.0
2008-08-13,1.45,1.45,1.45,1.45,27192.65
2008-08-14,1.45,1.541,1.45,1.541,14975.0
2008-08-15,1.45,1.45,1.45,1.45,23000.0
2008-08-18,1.45,1.45,1.45,1.45,710.0
2008-08-19,1.432,1.432,1.432,1.432,12500.0
2008-08-20,1.414,1.45,1.414,1.45,6583.35
2008-08-21,1.396,1.396,1.396,1.396,2500.0
2008-08-22,1.378,1.378,1.378,1.378,7499.95
2008-08-25,1.378,1.45,1.378,1.45,6750.0
2008-08-26,1.432,1.432,1.396,1.414,4025.0
2008-08-27,1.414,1.432,1.414,1.432,4156.6
2008-08-28,1.45,1.45,1.432,1.432,13375.0
2008-08-29,1.432,1.432,1.432,1.432,6375.0
2008-09-01,1.432,1.45,1.432,1.45,5500.0
2008-09-02,1.432,1.432,1.432,1.432,612.5
2008-09-03,1.414,1.414,1.414,1.414,5000.0
2008-09-04,1.396,1.45,1.396,1.432,46741.65
2008-09-05,1.414,1.432,1.414,1.432,51250.0
2008-09-08,1.432,1.45,1.432,1.45,6250.0
2008-09-09,1.432,1.45,1.432,1.45,11250.0
2008-09-10,1.432,1.432,1.432,1.432,5000.0
2008-09-11,1.432,1.432,1.432,1.432,5000.0
2008-09-12,1.396,1.396,1.378,1.396,22315.45
2008-09-15,1.396,1.396,1.396,1.396,5000.0
2008-09-16,1.396,1.432,1.396,1.414,21062.5
2008-09-17,1.414,1.45,1.396,1.396,21000.0
2008-09-18,1.396,1.396,1.396,1.396,5000.0
2008-09-19,1.359,1.432,1.359,1.359,22083.35
2008-09-22,1.359,1.359,1.323,1.341,9875.05
2008-09-24,1.341,1.359,1.341,1.359,6175.0
2008-09-25,1.359,1.359,1.359,1.359,1250.0
2008-09-26,1.341,1.341,1.341,1.341,1100.0
2008-09-29,1.287,1.287,1.269,1.269,7542.4
2008-09-30,1.196,1.269,1.178,1.269,21485.0
2008-10-01,1.251,1.269,1.251,1.269,6000.0
2008-10-02,1.251,1.45,1.251,1.45,52700.0
2008-10-03,1.45,1.45,1.45,1.45,6325.0
2008-10-06,1.45,1.45,1.45,1.45,1200.0
2008-10-07,1.323,1.323,1.305,1.323,12500.0
2008-10-08,1.269,1.359,1.269,1.341,4175.0
2008-10-09,1.251,1.251,1.233,1.233,6500.0
2008-10-10,1.233,1.233,1.124,1.124,10915.0
2008-10-13,1.178,1.251,1.178,1.251,5700.0
2008-10-14,1.251,1.269,1.088,1.106,10237.5
2008-10-15,1.106,1.16,1.088,1.16,5250.0
2008-10-16,1.088,1.088,1.088,1.088,5387.5
2008-10-17,1.088,1.088,1.088,1.088,3400.0
2008-10-20,1.088,1.088,1.088,1.088,205.0
2008-10-21,1.088,1.088,1.088,1.088,4000.0
2008-10-23,1.088,1.088,1.088,1.088,5000.0
2008-10-24,0.997,0.997,0.997,0.997,7500.0
2008-10-28,0.961,0.961,0.961,0.961,3000.0
2008-10-29,0.961,0.961,0.906,0.906,6735.4
2008-10-31,1.069,1.069,1.069,1.069,1164.6
2008-11-03,1.069,1.178,1.069,1.178,2935.4
2008-11-06,0.997,0.997,0.997,0.997,250.0
2008-11-07,1.088,1.088,0.997,0.997,560.0
2008-11-10,1.088,1.178,1.088,1.088,14124.0
2008-11-11,1.088,1.088,1.088,1.088,1000.0
2008-11-12,0.997,0.997,0.997,0.997,15125.0
2008-11-14,0.997,0.997,0.997,0.997,5500.0
2008-11-17,0.997,0.997,0.997,0.997,47550.0
2008-11-18,0.961,0.997,0.943,0.961,7153.4
2008-11-19,0.997,1.088,0.961,0.961,20835.4
2008-11-20,0.997,1.269,0.997,1.269,5000.0
2008-11-21,1.015,1.033,0.924,1.033,26750.0
2008-11-24,1.033,1.033,0.997,0.997,7000.0
2008-11-25,0.997,1.088,0.997,0.997,17500.0
2008-11-26,0.997,0.997,0.906,0.906,11289.6
2008-11-27,0.87,1.178,0.87,1.178,1000.0
2008-12-01,0.997,0.997,0.997,0.997,1000.0
2008-12-02,1.16,1.16,1.16,1.16,2500.0
2008-12-03,1.088,1.178,1.088,1.178,36628.85
2008-12-04,1.178,1.178,1.088,1.088,4005.0
2008-12-05,0.961,0.961,0.943,0.943,10000.0
2008-12-09,0.943,0.943,0.906,0.906,24580.7
2008-12-11,1.033,1.033,0.997,1.015,4051.7
2008-12-12,1.088,1.088,1.088,1.088,3375.0
2008-12-15,1.088,1.088,1.088,1.088,1350.0
2008-12-16,1.069,1.069,0.906,0.906,4820.0
2008-12-18,0.906,1.069,0.906,0.906,24550.0
2008-12-19,0.906,0.906,0.906,0.906,830.0
2008-12-22,0.906,0.906,0.906,0.906,500.0
2008-12-23,0.906,0.906,0.906,0.906,1800.0
2008-12-24,0.489,0.489,0.181,0.199,207833.55
2008-12-29,0.272,0.272,0.218,0.218,52466.35
2008-12-30,0.236,0.236,0.181,0.181,111071.85
2008-12-31,0.199,0.199,0.181,0.181,50500.0
2009-01-02,0.199,0.199,0.163,0.181,148371.95
2009-01-05,0.181,0.181,0.145,0.145,121220.3
2009-01-06,0.145,0.163,0.145,0.163,96830.0
2009-01-07,0.163,0.163,0.145,0.163,79870.0
2009-01-08,0.145,0.145,0.127,0.127,166493.05
2009-01-09,0.109,0.109,0.091,0.109,151919.85
2009-01-12,0.091,0.091,0.073,0.091,592413.8
2009-01-13,0.091,0.109,0.091,0.091,247913.85
2009-01-14,0.091,0.091,0.091,0.091,71086.15
2009-01-15,0.091,0.091,0.091,0.091,55500.0
2009-01-16,0.109,0.254,0.109,0.218,723191.75
2009-01-21,0.145,0.145,0.109,0.145,352447.75
2009-01-22,0.127,0.181,0.127,0.163,224467.7
2009-01-23,0.163,0.163,0.145,0.145,105000.0
2009-01-27,0.163,0.163,0.127,0.145,69175.0
2009-01-29,0.145,0.145,0.127,0.127,25875.0
2009-01-30,0.145,0.145,0.145,0.145,12325.0
2009-02-02,0.145,0.145,0.127,0.127,62780.0
2009-02-03,0.127,0.127,0.127,0.127,3750.0
2009-02-04,0.127,0.127,0.109,0.127,30320.0
2009-02-06,0.109,0.109,0.109,0.109,500.0
2009-02-09,0.127,0.127,0.109,0.109,25250.0
2009-02-12,0.127,0.127,0.127,0.127,8750.0
2009-02-16,0.127,0.127,0.127,0.127,5000.0
2009-02-17,0.127,0.127,0.127,0.127,425.0
2009-02-19,0.109,0.109,0.109,0.109,66833.5
2009-02-23,0.109,0.109,0.109,0.109,5000.0
2009-02-24,0.109,0.109,0.109,0.109,2500.0
2009-02-25,0.127,0.127,0.127,0.127,2743.85
2009-02-27,0.109,0.109,0.109,0.109,15000.0
2009-03-02,0.109,0.109,0.109,0.109,10952.5
2009-03-03,0.109,0.109,0.109,0.109,15000.0
2009-03-05,0.109,0.109,0.054,0.054,243939.0
2009-03-06,0.073,0.073,0.073,0.073,12500.0
2009-03-10,0.054,0.091,0.054,0.091,15655.7
2009-03-12,0.073,0.073,0.073,0.073,14750.0
2009-03-13,0.091,0.091,0.091,0.091,16574.75
2009-03-17,0.091,0.091,0.073,0.073,11000.0
2009-03-23,0.091,0.091,0.073,0.073,5750.0
2009-03-24,0.091,0.091,0.091,0.091,50024.55
2009-03-25,0.091,0.091,0.091,0.091,4900.7
2009-03-26,0.091,0.091,0.091,0.091,19899.3
2009-03-27,0.073,0.091,0.073,0.091,29925.75
2009-03-30,0.091,0.091,0.091,0.091,4437.5
2009-04-01,0.091,0.091,0.091,0.091,14000.0
2009-04-02,0.091,0.091,0.091,0.091,24500.0
2009-04-03,0.091,0.091,0.091,0.091,13956.0
2009-04-06,0.091,0.091,0.091,0.091,5000.0
2009-04-07,0.091,0.091,0.091,0.091,26643.5
2009-04-08,0.109,0.109,0.109,0.109,3856.5
2009-04-09,0.109,0.109,0.109,0.109,38258.25
2009-04-14,0.145,0.145,0.127,0.127,28750.0
2009-04-15,0.163,0.163,0.163,0.163,88258.25
2009-04-16,0.272,0.471,0.236,0.236,333771.45
2009-04-17,0.363,0.598,0.272,0.489,1782628.05
2009-04-20,0.562,0.888,0.508,0.725,1651717.7
2009-04-21,0.816,1.45,0.816,1.287,1089098.95
2009-04-22,1.432,1.432,0.761,0.798,1324737.55
2009-04-23,0.816,0.834,0.634,0.671,371812.9
2009-04-24,0.671,0.798,0.671,0.689,206078.65
2009-04-27,0.634,0.634,0.544,0.562,241274.75
2009-04-28,0.58,0.634,0.544,0.634,55870.35
2009-04-29,0.671,0.689,0.598,0.653,159470.0
2009-04-30,0.653,0.816,0.562,0.725,416410.75
2009-05-01,0.707,0.707,0.598,0.653,116706.45
2009-05-04,0.653,0.671,0.598,0.616,64251.9
2009-05-05,0.616,0.725,0.616,0.707,91156.85
2009-05-06,0.725,0.743,0.671,0.671,32400.75
2009-05-07,0.671,0.707,0.634,0.634,39089.7
2009-05-08,0.653,0.689,0.634,0.653,52875.6
2009-05-11,0.671,0.671,0.616,0.616,44085.0
2009-05-12,0.707,0.707,0.653,0.653,49728.8
2009-05-13,0.725,0.779,0.653,0.779,140715.5
2009-05-14,0.816,0.816,0.707,0.761,89099.45
2009-05-15,0.779,0.779,0.634,0.653,81550.45
2009-05-18,0.653,0.671,0.616,0.653,36725.0
2009-05-19,0.725,0.725,0.671,0.671,22125.0
2009-05-20,0.707,0.707,0.653,0.689,42622.5
2009-05-21,0.725,0.725,0.634,0.653,67678.4
2009-05-22,0.689,0.689,0.671,0.671,30050.0
2009-05-25,0.689,0.689,0.634,0.634,6135.0
2009-05-26,0.671,0.671,0.616,0.616,18813.65
2009-05-27,0.653,0.653,0.598,0.598,7970.1
2009-05-28,0.634,0.634,0.598,0.616,30000.0
2009-05-29,0.653,0.671,0.58,0.598,50510.0
2009-06-01,0.598,0.598,0.58,0.598,5200.0
2009-06-02,0.634,0.634,0.598,0.598,26326.45
2009-06-03,0.634,0.634,0.544,0.544,32985.85
2009-06-04,0.634,0.634,0.58,0.598,45050.0
2009-06-05,0.689,0.689,0.634,0.653,99407.85
2009-06-09,0.689,0.689,0.616,0.616,35800.0
2009-06-10,0.689,0.689,0.616,0.616,15437.6
2009-06-11,0.598,0.616,0.598,0.616,43825.0
2009-06-12,0.634,0.634,0.598,0.598,27915.15
2009-06-15,0.634,0.634,0.544,0.544,97994.0
2009-06-16,0.58,0.58,0.544,0.544,31850.0
2009-06-17,0.562,0.562,0.544,0.544,14925.0
2009-06-18,0.58,0.58,0.508,0.508,42481.0
2009-06-19,0.526,0.526,0.471,0.471,55050.0
2009-06-22,0.526,0.526,0.453,0.453,199637.65
2009-06-23,0.453,0.453,0.417,0.417,38360.0
2009-06-24,0.417,0.417,0.399,0.399,30009.75
2009-06-25,0.417,0.417,0.363,0.363,76625.15
2009-06-26,0.344,0.363,0.344,0.363,33325.0
2009-06-29,0.363,0.363,0.326,0.344,39492.5
2009-06-30,0.326,0.453,0.326,0.435,155280.0
2009-07-01,0.906,1.178,0.779,0.961,11477596.9
2009-07-02,0.906,0.906,0.671,0.671,1056343.05
2009-07-03,0.653,0.743,0.653,0.689,298863.7
2009-07-06,0.707,0.707,0.58,0.598,211482.1
2009-07-07,0.653,0.707,0.616,0.689,172431.9
2009-07-08,0.689,0.689,0.634,0.689,21561.4
2009-07-09,0.671,0.671,0.634,0.653,19820.0
2009-07-10,0.671,0.671,0.562,0.58,156571.15
2009-07-13,0.598,0.616,0.58,0.58,60127.65
2009-07-14,0.598,0.598,0.562,0.562,37957.6
2009-07-15,0.562,0.598,0.562,0.58,20310.0
2009-07-16,0.616,0.616,0.598,0.598,25510.0
2009-07-17,0.616,0.616,0.58,0.616,93868.4
2009-07-20,0.598,0.634,0.58,0.58,124941.0
2009-07-21,0.616,0.616,0.544,0.544,142257.6
2009-07-22,0.544,0.544,0.508,0.526,112078.7
2009-07-23,0.526,0.544,0.526,0.526,44724.8
2009-07-24,0.526,0.544,0.526,0.526,41750.0
2009-07-27,0.544,0.544,0.526,0.544,67137.05
2009-07-28,0.526,0.544,0.526,0.544,78467.5
2009-07-29,0.544,0.544,0.526,0.544,41231.05
2009-07-30,0.562,0.562,0.562,0.562,80606.7
2009-07-31,0.562,0.58,0.562,0.562,20690.0
2009-08-03,0.544,0.544,0.526,0.526,101333.3
2009-08-04,0.562,0.562,0.544,0.544,50166.65
2009-08-05,0.544,0.544,0.526,0.526,37185.65
2009-08-06,0.544,0.544,0.526,0.544,14000.0
2009-08-07,0.526,0.544,0.508,0.526,47104.85
2009-08-10,0.526,0.544,0.526,0.526,41821.65
2009-08-11,0.526,0.544,0.508,0.544,12783.3
2009-08-12,0.544,0.544,0.508,0.526,13000.0
2009-08-13,0.526,0.544,0.526,0.544,2400.0
2009-08-14,0.544,0.544,0.526,0.544,15100.0
2009-08-17,0.544,0.544,0.508,0.508,50245.55
2009-08-18,0.526,0.544,0.489,0.489,36469.65
2009-08-19,0.526,0.526,0.489,0.508,28500.0
2009-08-20,0.526,0.526,0.508,0.508,16000.0
2009-08-21,0.526,0.526,0.489,0.489,58848.8
2009-08-24,0.489,0.489,0.453,0.453,34147.45
2009-08-25,0.508,0.508,0.489,0.508,39493.0
2009-08-26,0.508,0.526,0.489,0.489,43638.75
2009-08-27,0.489,0.508,0.489,0.489,19300.0
2009-08-28,0.526,0.526,0.489,0.526,19950.0
2009-08-31,0.508,0.508,0.508,0.508,6880.45
2009-09-01,0.489,0.526,0.471,0.526,47500.0
2009-09-02,0.544,0.544,0.526,0.544,17000.0
2009-09-03,0.526,0.526,0.508,0.508,26422.1
2009-09-07,0.508,0.508,0.489,0.489,3500.0
2009-09-08,0.508,0.508,0.489,0.489,10500.0
2009-09-09,0.508,0.508,0.508,0.508,2713.85
2009-09-10,0.526,0.526,0.508,0.508,16902.2
2009-09-11,0.526,0.544,0.508,0.508,21300.0
2009-09-14,0.544,0.544,0.508,0.508,8625.0
2009-09-15,0.526,0.526,0.508,0.508,15000.0
2009-09-16,0.526,0.544,0.526,0.544,12500.0
2009-09-17,0.562,0.562,0.526,0.526,52850.0
2009-09-18,0.544,0.544,0.508,0.544,39356.75
2009-09-21,0.562,0.779,0.562,0.689,528179.4
2009-09-22,0.671,0.671,0.598,0.598,87700.0
2009-09-23,0.634,0.634,0.598,0.616,59021.3
2009-09-24,0.634,0.634,0.634,0.634,5000.0
2009-09-25,0.598,0.598,0.58,0.58,46250.0
2009-09-28,0.58,0.58,0.58,0.58,54854.2
2009-09-29,0.58,0.616,0.562,0.616,39695.0
2009-09-30,0.634,0.653,0.616,0.653,50006.45
2009-10-01,0.671,0.707,0.653,0.671,98443.55
2009-10-02,0.634,0.634,0.58,0.616,39500.0
2009-10-05,0.616,0.634,0.598,0.634,9250.0
2009-10-06,0.598,0.616,0.526,0.562,126541.65
2009-10-07,0.526,0.544,0.526,0.526,79208.35
2009-10-08,0.544,0.544,0.544,0.544,16650.0
2009-10-09,0.526,0.526,0.526,0.526,11430.0
2009-10-12,0.526,0.526,0.526,0.526,13500.0
2009-10-13,0.526,0.562,0.508,0.562,22499.35
2009-10-14,0.526,0.526,0.526,0.526,17000.0
2009-10-15,0.526,0.526,0.526,0.526,10000.0
2009-10-16,0.544,0.544,0.526,0.526,23500.0
2009-10-19,0.526,0.562,0.526,0.562,32136.1
2009-10-21,0.562,0.562,0.526,0.526,10398.35
2009-10-22,0.544,0.544,0.526,0.526,15100.0
2009-10-23,0.58,0.616,0.58,0.58,61781.25
2009-10-26,0.653,0.653,0.598,0.598,76884.45
2009-10-27,0.653,0.707,0.616,0.616,131638.9
2009-10-28,0.634,0.653,0.634,0.653,136223.35
2009-10-29,0.671,0.816,0.671,0.743,552142.45
2009-10-30,0.816,0.852,0.671,0.689,483678.95
2009-11-02,0.689,0.689,0.653,0.671,78354.0
2009-11-03,0.707,0.743,0.653,0.653,119219.5
2009-11-04,0.689,0.707,0.671,0.671,51000.0
2009-11-05,0.671,0.689,0.653,0.689,29000.0
2009-11-06,0.653,0.653,0.653,0.653,16129.55
2009-11-09,0.689,0.743,0.689,0.689,34250.0
2009-11-10,0.761,0.761,0.725,0.725,123350.0
2009-11-11,0.761,0.852,0.761,0.834,189267.4
2009-11-12,0.943,0.943,0.906,0.924,272179.85
2009-11-18,0.943,0.961,0.707,0.725,349347.6
2009-11-19,0.779,0.834,0.761,0.761,121902.8
2009-11-20,0.779,0.816,0.779,0.779,83812.5
2009-11-23,0.779,0.779,0.725,0.725,120718.0
2009-11-24,0.761,0.761,0.743,0.743,68750.0
2009-11-25,0.761,0.761,0.761,0.761,18250.0
2009-11-26,0.779,0.816,0.779,0.816,72735.0
2009-11-27,0.87,0.87,0.834,0.87,241502.0
2009-11-30,0.852,0.852,0.798,0.798,46125.0
2009-12-01,0.852,0.852,0.816,0.852,51550.0
2009-12-02,0.852,0.852,0.852,0.852,15000.0
2009-12-03,0.888,0.979,0.888,0.961,271479.65
2009-12-04,0.979,0.979,0.852,0.852,180030.85
2009-12-07,0.906,0.924,0.888,0.888,77634.5
2009-12-08,0.961,0.961,0.906,0.924,191294.4
2009-12-09,0.924,0.924,0.924,0.924,4250.0
2009-12-10,0.888,0.888,0.87,0.87,14926.45
2009-12-11,0.943,0.943,0.924,0.924,24830.0
2009-12-14,0.906,0.906,0.852,0.888,32300.0
2009-12-15,0.852,0.852,0.798,0.834,29647.95
2009-12-16,0.816,0.816,0.761,0.761,31350.0
2009-12-17,0.725,0.779,0.725,0.743,34559.2
2009-12-18,0.725,0.725,0.689,0.689,40745.7
2009-12-21,0.689,0.689,0.634,0.653,73187.85
2009-12-22,0.653,0.653,0.634,0.634,27261.15
2009-12-23,0.634,0.634,0.616,0.634,26150.0
2009-12-24,0.653,0.671,0.634,0.671,42000.0
2009-12-29,0.671,0.671,0.634,0.653,58172.5
2009-12-30,0.653,0.671,0.653,0.653,12500.0
2009-12-31,0.653,0.671,0.653,0.671,16750.0
2010-01-04,0.653,0.653,0.634,0.634,2250.0
2010-01-05,0.725,0.725,0.725,0.725,7500.0
2010-01-06,0.671,0.671,0.653,0.653,11250.0
2010-01-07,0.653,0.653,0.634,0.653,27225.0
2010-01-08,0.689,0.689,0.653,0.671,19875.0
2010-01-11,0.671,0.671,0.634,0.653,53200.0
2010-01-12,0.653,0.653,0.634,0.634,18000.0
2010-01-13,0.653,0.653,0.634,0.634,26367.0
2010-01-14,0.653,0.653,0.653,0.653,10000.0
2010-01-15,0.671,0.671,0.671,0.671,32500.0
2010-01-18,0.671,0.671,0.671,0.671,33222.65
2010-01-19,0.689,0.852,0.689,0.779,142436.55
2010-01-20,0.816,0.816,0.725,0.725,68401.0
2010-01-21,0.725,0.725,0.725,0.725,42.6
2010-01-22,0.671,0.671,0.653,0.653,136965.7
2010-01-25,0.653,0.653,0.653,0.653,16150.0
2010-01-27,0.689,0.689,0.689,0.689,61275.0
2010-01-28,0.725,0.798,0.725,0.725,113750.0
2010-01-29,0.725,0.725,0.634,0.671,111250.0
2010-02-01,0.653,0.653,0.653,0.653,9000.0
2010-02-02,0.671,0.671,0.634,0.634,54242.05
2010-02-03,0.689,0.689,0.653,0.653,7000.0
2010-02-04,0.725,0.725,0.671,0.671,29500.0
2010-02-05,0.689,0.707,0.671,0.707,15000.0
2010-02-08,0.671,0.671,0.671,0.671,25000.0
2010-02-09,0.653,0.707,0.653,0.707,6397.4
2010-02-10,0.689,0.689,0.653,0.653,9165.0
2010-02-11,0.689,0.689,0.653,0.653,20000.0
2010-02-12,0.689,0.689,0.653,0.653,19252.6
2010-02-15,0.653,0.653,0.598,0.616,70250.0
2010-02-16,0.598,0.598,0.562,0.562,49835.95
2010-02-17,0.653,0.653,0.653,0.653,34500.0
2010-02-18,0.653,0.653,0.653,0.653,6800.0
2010-02-19,0.634,0.689,0.598,0.653,11565.15
2010-02-23,0.671,0.671,0.671,0.671,5000.0
2010-02-24,0.598,0.671,0.598,0.671,5700.0
2010-02-25,0.634,0.634,0.634,0.634,4999.95
2010-02-26,0.634,0.707,0.634,0.634,31110.05
2010-03-01,0.653,0.653,0.653,0.653,5000.0
2010-03-02,0.671,0.671,0.671,0.671,6564.7
2010-03-03,0.671,0.689,0.671,0.689,20000.0
2010-03-04,0.671,0.671,0.598,0.598,38875.0
2010-03-05,0.616,0.616,0.616,0.616,9500.0
2010-03-08,0.634,0.634,0.544,0.58,55810.0
2010-03-09,0.598,0.598,0.598,0.598,16000.0
2010-03-10,0.616,0.634,0.598,0.598,26250.05
2010-03-11,0.616,0.616,0.616,0.616,31000.05
2010-03-12,0.616,0.616,0.598,0.598,37980.35
2010-03-15,0.598,0.598,0.58,0.58,7500.0
2010-03-16,0.598,0.598,0.598,0.598,11850.0
2010-03-17,0.616,0.616,0.598,0.598,20204.4
2010-03-18,0.616,0.616,0.58,0.598,19655.0
2010-03-19,0.616,0.616,0.598,0.598,14750.0
2010-03-22,0.616,0.616,0.616,0.616,1000.0
2010-03-23,0.616,0.616,0.616,0.616,11500.0
2010-03-24,0.616,0.616,0.58,0.58,22850.0
2010-03-25,0.58,0.598,0.562,0.598,22395.0
2010-03-29,0.58,0.58,0.562,0.562,7450.0
2010-03-30,0.562,0.58,0.544,0.562,25825.0
2010-03-31,0.58,0.598,0.58,0.598,33175.0
2010-04-01,0.598,0.598,0.58,0.58,4000.0
2010-04-06,0.598,0.598,0.58,0.58,9250.0
2010-04-07,0.616,0.634,0.616,0.634,12250.0
2010-04-08,0.616,0.616,0.562,0.562,9750.0
2010-04-09,0.634,0.634,0.634,0.634,5500.0
2010-04-12,0.616,0.616,0.598,0.598,10250.0
2010-04-13,0.616,0.616,0.616,0.616,12500.0
2010-04-14,0.634,0.634,0.634,0.634,17850.0
2010-04-15,0.562,0.616,0.562,0.598,9775.0
2010-04-16,0.598,0.598,0.58,0.58,13000.0
2010-04-19,0.58,0.58,0.562,0.562,41250.0
2010-04-20,0.598,0.598,0.58,0.58,15000.0
2010-04-21,0.598,0.598,0.58,0.58,27500.0
2010-04-22,0.598,0.598,0.58,0.58,25505.0
2010-04-23,0.616,0.616,0.58,0.58,12250.0
2010-04-27,0.598,0.598,0.58,0.58,20000.0
2010-04-28,0.616,0.616,0.598,0.598,21250.0
2010-04-29,0.598,0.598,0.562,0.562,36250.0
2010-04-30,0.598,0.598,0.58,0.58,8190.0
2010-05-03,0.598,0.598,0.58,0.58,18500.0
2010-05-04,0.562,0.598,0.562,0.598,5655.0
2010-05-05,0.562,0.562,0.544,0.544,25000.0
2010-05-06,0.562,0.634,0.562,0.58,32500.0
2010-05-07,0.544,0.562,0.544,0.544,19400.0
2010-05-10,0.544,0.544,0.508,0.508,18618.0
2010-05-11,0.544,0.544,0.508,0.508,17500.0
2010-05-12,0.544,0.544,0.508,0.508,11150.0
2010-05-13,0.544,0.544,0.489,0.489,15100.0
2010-05-14,0.508,0.508,0.489,0.489,20000.0
2010-05-17,0.489,0.489,0.471,0.489,16500.0
2010-05-18,0.508,0.508,0.508,0.508,15500.0
2010-05-19,0.508,0.508,0.471,0.489,20000.0
2010-05-20,0.489,0.489,0.471,0.471,50500.0
2010-05-21,0.471,0.471,0.435,0.471,30000.0
2010-05-24,0.453,0.453,0.453,0.453,15000.0
2010-05-25,0.435,0.435,0.417,0.435,26375.0
2010-05-26,0.399,0.399,0.399,0.399,34500.0
2010-05-27,0.435,0.489,0.435,0.471,50000.0
2010-05-28,0.489,0.489,0.471,0.471,11594.4
2010-05-31,0.453,0.453,0.417,0.453,34625.0
2010-06-01,0.471,0.489,0.471,0.471,42034.0
2010-06-02,0.489,0.489,0.489,0.489,7500.0
2010-06-04,0.489,0.489,0.453,0.453,24495.6
2010-06-07,0.435,0.453,0.435,0.453,15000.0
2010-06-08,0.435,0.435,0.417,0.417,34786.6
2010-06-09,0.417,0.417,0.399,0.399,10000.0
2010-06-10,0.453,0.453,0.435,0.435,17500.0
2010-06-11,0.471,0.471,0.435,0.435,27812.5
2010-06-15,0.417,0.417,0.417,0.417,10000.0
2010-06-16,0.417,0.417,0.417,0.417,11000.0
2010-06-17,0.435,0.453,0.435,0.435,7654.25
2010-06-18,0.453,0.453,0.453,0.453,14000.0
2010-06-21,0.453,0.453,0.435,0.435,9750.0
2010-06-22,0.435,0.435,0.417,0.417,27500.0
2010-06-23,0.435,0.435,0.417,0.417,25000.0
2010-06-24,0.399,0.399,0.381,0.399,41862.65
2010-06-25,0.399,0.399,0.344,0.363,81000.0
2010-06-28,0.363,0.363,0.344,0.363,14500.0
2010-06-29,0.363,0.363,0.363,0.363,55250.0
2010-06-30,0.381,0.399,0.363,0.363,29925.0
2010-07-01,0.363,0.363,0.363,0.363,10000.0
2010-07-02,0.399,0.399,0.363,0.399,19500.0
2010-07-05,0.381,0.381,0.363,0.363,20000.0
2010-07-07,0.381,0.381,0.381,0.381,4550.0
2010-07-08,0.381,0.381,0.381,0.381,12500.0
2010-07-09,0.381,0.381,0.381,0.381,1373.9
2010-07-12,0.399,0.399,0.399,0.399,5000.0
2010-07-13,0.363,0.363,0.363,0.363,249.4
2010-07-14,0.399,0.399,0.363,0.363,5100.0
2010-07-15,0.363,0.381,0.363,0.381,12500.0
2010-07-16,0.363,0.363,0.363,0.363,12450.0
2010-07-19,0.381,0.381,0.381,0.381,3000.0
2010-07-20,0.381,0.399,0.381,0.381,27000.0
2010-07-21,0.399,0.399,0.381,0.381,22600.0
2010-07-22,0.381,0.381,0.381,0.381,1900.0
2010-07-23,0.381,0.399,0.381,0.399,6099.9
2010-07-27,0.417,0.417,0.417,0.417,3500.0
2010-07-29,0.417,0.417,0.417,0.417,8000.0
2010-07-30,0.417,0.417,0.417,0.417,523.75
2010-08-02,0.399,0.399,0.399,0.399,11150.1
2010-08-03,0.399,0.399,0.399,0.399,11000.0
2010-08-04,0.399,0.399,0.399,0.399,2500.0
2010-08-05,0.399,0.399,0.399,0.399,6877.5
2010-08-06,0.399,0.399,0.399,0.399,5000.0
2010-08-09,0.399,0.399,0.399,0.399,11448.75
2010-08-10,0.381,0.381,0.381,0.381,9250.0
2010-08-11,0.399,0.399,0.381,0.381,32500.0
2010-08-12,0.363,0.363,0.326,0.326,16287.95
2010-08-13,0.344,0.344,0.344,0.344,4000.0
2010-08-19,0.381,0.381,0.381,0.381,1500.0
2010-08-20,0.363,0.381,0.363,0.381,6471.7
2010-08-23,0.381,0.381,0.363,0.363,9528.3
2010-08-24,0.363,0.363,0.363,0.363,5000.0
2010-08-25,0.344,0.344,0.326,0.326,7675.0
2010-08-26,0.326,0.326,0.326,0.326,14175.0
2010-08-31,0.344,0.344,0.326,0.326,32343.75
2010-09-02,0.363,0.363,0.363,0.363,2500.0
2010-09-03,0.326,0.326,0.326,0.326,562.5
2010-09-06,0.326,0.326,0.326,0.326,15000.0
2010-09-07,0.326,0.326,0.326,0.326,22500.0
2010-09-08,0.326,0.326,0.326,0.326,445.0
2010-09-09,0.344,0.344,0.326,0.326,12500.0
2010-09-10,0.326,0.326,0.29,0.326,33275.0
2010-09-13,0.308,0.308,0.308,0.308,7000.0
2010-09-14,0.326,0.326,0.308,0.308,18500.0
2010-09-15,0.308,0.308,0.308,0.308,31000.0
2010-09-16,0.308,0.308,0.308,0.308,15561.45
2010-09-17,0.308,0.308,0.308,0.308,18499.95
2010-09-20,0.308,0.308,0.308,0.308,10750.0
2010-09-21,0.344,0.344,0.308,0.308,7687.5
2010-09-22,0.363,0.363,0.363,0.363,20000.0
2010-09-23,0.363,0.381,0.363,0.363,38112.5
2010-09-27,0.326,0.326,0.326,0.326,5000.0
2010-09-28,0.326,0.326,0.308,0.308,3125.0
2010-09-29,0.326,0.326,0.308,0.308,14250.0
2010-09-30,0.308,0.308,0.308,0.308,375.0
2010-10-04,0.308,0.308,0.308,0.308,12500.0
2010-10-05,0.308,0.326,0.29,0.326,37561.0
2010-10-06,0.326,0.344,0.326,0.326,37500.0
2010-10-07,0.344,0.344,0.326,0.326,21939.0
2010-10-08,0.326,0.326,0.308,0.308,37500.0
2010-10-11,0.308,0.326,0.308,0.326,28535.4
2010-10-12,0.308,0.308,0.308,0.308,31500.0
2010-10-14,0.308,0.308,0.272,0.272,44712.25
2010-10-15,0.29,0.29,0.29,0.29,12200.0
2010-10-18,0.29,0.344,0.29,0.308,38855.0
2010-10-19,0.308,0.326,0.308,0.326,25000.0
2010-10-20,0.29,0.308,0.272,0.272,32280.0
2010-10-21,0.308,0.308,0.29,0.308,38375.0
2010-10-25,0.308,0.308,0.308,0.308,8500.0
2010-10-26,0.29,0.29,0.29,0.29,3500.0
2010-10-27,0.326,0.435,0.326,0.363,357437.6
2010-10-28,0.363,0.363,0.326,0.344,55910.0
2010-10-29,0.363,0.363,0.326,0.326,27644.4
2010-11-01,0.344,0.381,0.344,0.344,44000.0
2010-11-02,0.344,0.344,0.326,0.344,30233.3
2010-11-03,0.344,0.363,0.344,0.363,35500.0
2010-11-04,0.344,0.344,0.326,0.326,30250.0
2010-11-05,0.326,0.344,0.326,0.344,60982.15
2010-11-08,0.344,0.344,0.344,0.344,1700.0
2010-11-09,0.344,0.344,0.344,0.344,22500.0
2010-11-10,0.344,0.344,0.344,0.344,30000.0
2010-11-11,0.326,0.344,0.326,0.344,18812.5
2010-11-12,0.326,0.326,0.326,0.326,61000.0
2010-11-15,0.326,0.326,0.326,0.326,26427.85
2010-11-16,0.381,0.453,0.363,0.363,859225.55
2010-11-17,0.363,0.363,0.326,0.326,86040.6
2010-11-18,0.381,0.381,0.344,0.344,70400.0
2010-11-19,0.344,0.344,0.326,0.344,61150.0
2010-11-22,0.363,0.363,0.363,0.363,10500.0
2010-11-23,0.363,0.363,0.363,0.363,17950.0
2010-11-24,0.308,0.344,0.308,0.344,6000.0
2010-11-25,0.344,0.344,0.344,0.344,18450.0
2010-11-29,0.344,0.344,0.344,0.344,250.0
2010-11-30,0.326,0.326,0.308,0.308,22390.0
2010-12-01,0.308,0.308,0.29,0.29,17500.0
2010-12-02,0.326,0.326,0.326,0.326,50000.0
2010-12-03,0.308,0.308,0.308,0.308,9000.0
2010-12-06,0.308,0.308,0.29,0.308,13500.0
2010-12-07,0.308,0.308,0.29,0.29,24000.0
2010-12-08,0.308,0.308,0.29,0.29,32500.0
2010-12-09,0.29,0.308,0.29,0.29,32500.0
2010-12-10,0.29,0.29,0.29,0.29,23750.0
2010-12-13,0.29,0.29,0.29,0.29,35000.0
2010-12-14,0.29,0.308,0.29,0.308,37500.0
2010-12-15,0.29,0.308,0.29,0.29,205000.0
2010-12-16,0.29,0.308,0.29,0.308,62996.0
2010-12-17,0.326,0.326,0.29,0.308,55566.5
2010-12-20,0.308,0.308,0.29,0.29,76250.0
2010-12-21,0.308,0.308,0.308,0.308,25000.0
2010-12-23,0.308,0.308,0.29,0.29,30250.0
2010-12-24,0.308,0.308,0.308,0.308,30000.0
2010-12-29,0.308,0.308,0.29,0.29,105000.0
2010-12-30,0.29,0.29,0.29,0.29,73500.0
2010-12-31,0.29,0.29,0.29,0.29,10000.0
2011-01-04,0.29,0.29,0.29,0.29,5000.0
2011-01-05,0.308,0.326,0.308,0.326,43000.0
2011-01-06,0.326,0.326,0.326,0.326,26000.0
2011-01-07,0.308,0.326,0.308,0.326,50600.0
2011-01-10,0.344,0.363,0.344,0.363,44625.0
2011-01-11,0.363,0.399,0.363,0.381,98000.0
2011-01-12,0.381,0.381,0.363,0.363,45250.0
2011-01-13,0.363,0.363,0.344,0.344,29000.0
2011-01-14,0.344,0.344,0.326,0.344,30000.0
2011-01-17,0.344,0.363,0.344,0.344,17500.0
2011-01-18,0.344,0.344,0.326,0.326,70150.0
2011-01-19,0.344,0.344,0.326,0.326,40000.0
2011-01-20,0.344,0.344,0.326,0.326,44279.1
2011-01-21,0.344,0.344,0.344,0.344,6250.0
2011-01-24,0.308,0.308,0.308,0.308,60244.1
2011-01-25,0.308,0.308,0.308,0.308,7500.0
2011-01-27,0.308,0.308,0.308,0.308,19250.0
2011-01-28,0.308,0.308,0.308,0.308,14625.0
2011-01-31,0.308,0.308,0.308,0.308,17000.0
2011-02-01,0.326,0.326,0.308,0.308,15000.0
2011-02-02,0.308,0.308,0.308,0.308,42000.0
2011-02-03,0.308,0.344,0.308,0.344,118000.0
2011-02-04,0.326,0.326,0.326,0.326,10000.0
2011-02-07,0.326,0.326,0.308,0.308,23650.0
2011-02-08,0.326,0.326,0.308,0.308,19250.0
2011-02-09,0.29,0.29,0.29,0.29,750.0
2011-02-10,0.29,0.29,0.29,0.29,26950.45
2011-02-11,0.29,0.29,0.29,0.29,65000.0
2011-02-14,0.308,0.308,0.308,0.308,50000.0
2011-02-15,0.308,0.308,0.29,0.29,21800.0
2011-02-16,0.29,0.29,0.29,0.29,31249.95
2011-02-17,0.29,0.29,0.29,0.29,31531.25
2011-02-18,0.29,0.29,0.272,0.272,101681.7
2011-02-21,0.29,0.29,0.29,0.29,3000.0
2011-02-24,0.29,0.29,0.29,0.29,1562.5
2011-02-25,0.272,0.29,0.272,0.29,32950.0
2011-02-28,0.29,0.29,0.29,0.29,1475.0
2011-03-01,0.272,0.29,0.272,0.29,11850.0
2011-03-02,0.29,0.29,0.29,0.29,11500.0
2011-03-04,0.29,0.29,0.29,0.29,18750.0
2011-03-07,0.29,0.308,0.29,0.308,49092.8
2011-03-08,0.29,0.308,0.29,0.308,16450.0
2011-03-09,0.308,0.399,0.308,0.344,491657.4
2011-03-10,0.326,0.326,0.308,0.308,80143.85
2011-03-11,0.29,0.308,0.29,0.308,30250.0
2011-03-14,0.308,0.308,0.308,0.308,5645.0
2011-03-15,0.29,0.29,0.272,0.272,120127.1
2011-03-16,0.272,0.29,0.272,0.272,21875.0
2011-03-17,0.272,0.272,0.254,0.254,82500.0
2011-03-18,0.272,0.272,0.254,0.254,86508.35
2011-03-21,0.272,0.29,0.272,0.29,40000.0
2011-03-22,0.29,0.29,0.29,0.29,25950.0
2011-03-23,0.29,0.344,0.29,0.308,141140.0
2011-03-24,0.326,0.326,0.308,0.308,25175.0
2011-03-25,0.29,0.29,0.29,0.29,1250.0
2011-03-28,0.308,0.308,0.308,0.308,26412.3
2011-03-29,0.308,0.326,0.29,0.308,62500.0
2011-03-30,0.326,0.344,0.308,0.308,26862.5
2011-03-31,0.308,0.308,0.29,0.29,102858.1
2011-04-04,0.308,0.308,0.29,0.29,51644.95
2011-04-05,0.29,0.29,0.272,0.272,23920.05
2011-04-06,0.272,0.272,0.272,0.272,5000.0
2011-04-07,0.29,0.29,0.29,0.29,3000.0
2011-04-11,0.29,0.29,0.29,0.29,5750.0
2011-04-13,0.29,0.29,0.29,0.29,16000.0
2011-04-14,0.29,0.308,0.29,0.308,18000.0
2011-04-15,0.326,0.326,0.326,0.326,7500.0
2011-04-18,0.308,0.308,0.308,0.308,2050.0
2011-04-19,0.29,0.29,0.29,0.29,47645.0
2011-04-20,0.308,0.308,0.308,0.308,3000.0
2011-04-21,0.308,0.308,0.308,0.308,11980.9
2011-04-28,0.308,0.308,0.29,0.29,13348.1
2011-04-29,0.29,0.29,0.272,0.272,7985.0
2011-05-04,0.29,0.29,0.254,0.29,154972.5
2011-05-05,0.272,0.29,0.272,0.272,93250.0
2011-05-06,0.29,0.29,0.254,0.254,92910.75
2011-05-09,0.272,0.272,0.272,0.272,10000.0
2011-05-10,0.272,0.272,0.272,0.272,25000.0
2011-05-11,0.29,0.381,0.29,0.344,578930.85
2011-05-12,0.326,0.344,0.308,0.344,101763.9
2011-05-13,0.344,0.399,0.326,0.399,259635.35
2011-05-16,0.381,0.399,0.363,0.399,215076.2
2011-05-17,0.381,0.381,0.326,0.344,88435.15
2011-05-18,0.344,0.363,0.344,0.344,68560.4
2011-05-19,0.363,0.417,0.363,0.363,568564.5
2011-05-20,0.363,0.399,0.363,0.381,51100.0
2011-05-23,0.381,0.381,0.344,0.344,136500.0
2011-05-24,0.344,0.435,0.344,0.435,320855.3
2011-05-25,0.417,0.435,0.399,0.417,257156.0
2011-05-26,0.417,0.417,0.399,0.399,10190.05
2011-05-27,0.381,0.417,0.381,0.417,175350.0
2011-05-30,0.417,0.417,0.399,0.399,55659.75
2011-05-31,0.399,0.435,0.399,0.417,52593.25
2011-06-01,0.399,0.417,0.399,0.417,26001.1
2011-06-02,0.399,0.435,0.399,0.399,245955.6
2011-06-03,0.399,0.399,0.363,0.363,122100.0
2011-06-06,0.344,0.344,0.344,0.344,62000.0
2011-06-07,0.326,0.326,0.326,0.326,39250.0
2011-06-10,0.308,0.326,0.308,0.326,128809.5
2011-06-14,0.308,0.308,0.308,0.308,92527.25
2011-06-15,0.308,0.326,0.308,0.308,331252.15
2011-06-16,0.308,0.308,0.29,0.308,71897.85
2011-06-17,0.308,0.308,0.308,0.308,136102.15
2011-06-20,0.308,0.308,0.29,0.29,77997.85
2011-06-21,0.3,0.32,0.3,0.32,24500.0
2011-06-22,0.3,0.32,0.28,0.28,4725.0
2011-06-24,0.3,0.3,0.28,0.28,126579.65
2011-06-27,0.28,0.3,0.26,0.28,174195.35
2011-06-28,0.3,0.3,0.26,0.26,44285.0
2011-06-29,0.26,0.28,0.26,0.26,81513.9
2011-06-30,0.28,0.28,0.26,0.28,98000.0
2011-07-01,0.28,0.28,0.28,0.28,73312.65
2011-07-04,0.3,0.3,0.26,0.26,192644.0
2011-07-05,0.28,0.28,0.26,0.26,35310.75
2011-07-06,0.28,0.28,0.28,0.28,66500.0
2011-07-07,0.28,0.28,0.28,0.28,17610.0
2011-07-08,0.28,0.3,0.28,0.3,209909.0
2011-07-11,0.3,0.3,0.28,0.28,29200.0
2011-07-12,0.28,0.28,0.28,0.28,44450.0
2011-07-13,0.28,0.3,0.26,0.3,135431.85
2011-07-14,0.3,0.32,0.3,0.32,40000.0
2011-07-15,0.32,0.32,0.3,0.32,53250.0
2011-07-18,0.32,0.32,0.3,0.3,144826.15
2011-07-19,0.3,0.3,0.3,0.3,25000.0
2011-07-20,0.3,0.3,0.3,0.3,87310.0
2011-07-21,0.3,0.32,0.3,0.3,42303.2
2011-07-22,0.3,0.32,0.3,0.32,87150.0
2011-07-25,0.3,0.3,0.3,0.3,60475.0
2011-07-26,0.3,0.3,0.3,0.3,101737.5
2011-07-27,0.32,0.34,0.32,0.34,258438.1
2011-07-28,0.32,0.32,0.3,0.32,134215.85
2011-07-29,0.32,0.34,0.32,0.32,62237.5
2011-08-01,0.32,0.32,0.32,0.32,91187.5
2011-08-02,0.32,0.32,0.32,0.32,43918.9
2011-08-03,0.3,0.3,0.3,0.3,62635.25
2011-08-04,0.32,0.32,0.3,0.3,146750.0
2011-08-05,0.28,0.28,0.28,0.28,148591.0
2011-08-08,0.28,0.28,0.26,0.26,44055.45
2011-08-09,0.26,0.3,0.26,0.3,62625.0
2011-08-10,0.28,0.32,0.28,0.3,159223.05
2011-08-11,0.28,0.3,0.28,0.3,76250.0
2011-08-12,0.28,0.28,0.28,0.28,32500.0
2011-08-15,0.28,0.3,0.28,0.3,25500.0
2011-08-16,0.3,0.36,0.3,0.32,849645.05
2011-08-17,0.34,0.38,0.34,0.38,516621.7
2011-08-18,0.38,0.46,0.38,0.38,1134930.2
2011-08-19,0.36,0.36,0.34,0.34,118115.75
2011-08-22,0.34,0.38,0.34,0.36,82780.55
2011-08-23,0.34,0.36,0.32,0.34,114673.65
2011-08-24,0.34,0.34,0.32,0.32,91999.95
2011-08-25,0.34,0.42,0.32,0.42,509467.85
2011-08-26,0.4,0.42,0.38,0.38,672406.2
2011-08-29,0.38,0.4,0.36,0.4,180724.7
2011-08-30,0.4,0.42,0.36,0.38,151650.0
2011-08-31,0.38,0.38,0.38,0.38,131225.0
2011-09-01,0.38,0.38,0.36,0.36,100363.2
2011-09-02,0.36,0.36,0.36,0.36,165413.0
2011-09-05,0.36,0.4,0.36,0.38,412150.0
2011-09-06,0.36,0.36,0.34,0.34,332740.35
2011-09-07,0.34,0.36,0.34,0.34,194578.15
2011-09-08,0.34,0.36,0.34,0.36,187490.7
2011-09-09,0.36,0.36,0.34,0.34,88124.2
2011-09-12,0.34,0.34,0.32,0.32,138764.45
2011-09-13,0.32,0.32,0.32,0.32,114456.65
2011-09-14,0.34,0.34,0.32,0.32,131873.6
2011-09-15,0.34,0.36,0.34,0.34,692100.8
2011-09-16,0.36,0.36,0.34,0.34,54750.0
2011-09-19,0.36,0.36,0.34,0.34,36499.6
2011-09-20,0.34,0.34,0.32,0.32,525106.8
2011-09-21,0.32,0.32,0.32,0.32,49999.95
2011-09-22,0.32,0.32,0.32,0.32,716728.15
2011-09-23,0.32,0.32,0.3,0.3,188835.65
2011-09-26,0.3,0.3,0.28,0.28,173376.7
2011-09-27,0.3,0.3,0.3,0.3,320907.55
2011-09-28,0.3,0.32,0.3,0.32,118125.0
2011-09-29,0.32,0.32,0.3,0.3,27500.0
2011-09-30,0.3,0.3,0.3,0.3,30752.5
2011-10-03,0.3,0.32,0.3,0.32,29560.55
2011-10-04,0.3,0.3,0.3,0.3,22750.0
2011-10-05,0.3,0.3,0.3,0.3,21050.0
2011-10-06,0.28,0.28,0.28,0.28,15000.0
2011-10-07,0.3,0.3,0.3,0.3,16627.25
2011-10-10,0.32,0.32,0.32,0.32,32499.45
2011-10-11,0.3,0.38,0.3,0.38,653691.95
2011-10-12,0.38,0.38,0.36,0.36,187198.75
2011-10-13,0.4,0.42,0.38,0.38,520471.3
2011-10-14,0.38,0.38,0.34,0.34,113947.35
2011-10-17,0.34,0.36,0.34,0.34,36500.0
2011-10-18,0.34,0.36,0.32,0.34,75031.15
2011-10-19,0.34,0.46,0.34,0.46,1196480.4
2011-10-20,0.5,0.58,0.48,0.48,2660656.65
2011-10-21,0.46,0.48,0.42,0.44,884560.8
2011-10-24,0.46,0.5,0.46,0.5,870093.95
2011-10-25,0.54,0.58,0.5,0.56,1864473.8
2011-10-26,0.54,0.64,0.54,0.64,1649183.75
2011-10-27,0.66,0.66,0.58,0.58,950943.2
2011-10-28,0.62,0.62,0.56,0.58,720475.35
2011-10-31,0.58,0.58,0.54,0.56,268440.65
2011-11-01,0.6,0.7,0.58,0.66,1113848.25
2011-11-02,0.64,0.7,0.62,0.68,1423843.3
2011-11-03,0.68,0.68,0.58,0.58,738555.4
2011-11-04,0.6,0.62,0.58,0.58,244239.4
2011-11-07,0.6,0.62,0.54,0.54,475626.4
2011-11-08,0.54,0.58,0.54,0.56,567582.3
2011-11-09,0.58,0.58,0.5,0.5,829490.85
2011-11-10,0.5,0.52,0.48,0.48,207137.55
2011-11-11,0.5,0.56,0.5,0.52,830771.95
2011-11-14,0.54,0.54,0.5,0.5,292677.95
2011-11-15,0.5,0.58,0.5,0.56,798561.1
2011-11-16,0.56,0.56,0.54,0.54,328500.75
2011-11-17,0.56,0.56,0.54,0.54,194676.15
2011-11-18,0.54,0.56,0.52,0.54,241451.15
2011-11-21,0.6,0.62,0.58,0.58,1298653.05
2011-11-22,0.56,0.56,0.54,0.54,182700.6
2011-11-23,0.52,0.52,0.44,0.46,1184864.45
2011-11-24,0.46,0.52,0.44,0.5,1535909.4
2011-11-25,0.52,0.56,0.5,0.52,822515.45
2011-11-28,0.5,0.52,0.44,0.48,1293858.75
2011-11-29,0.48,0.5,0.44,0.44,484541.25
2011-11-30,0.46,0.46,0.44,0.46,227631.45
2011-12-01,0.48,0.48,0.42,0.44,350966.35
2011-12-02,0.44,0.46,0.42,0.46,315225.0
2011-12-05,0.46,0.5,0.46,0.48,561616.0
2011-12-06,0.48,0.48,0.44,0.44,305753.95
2011-12-07,0.46,0.48,0.44,0.46,298436.8
2011-12-08,0.46,0.62,0.46,0.6,2138229.85
2011-12-09,0.6,0.68,0.56,0.6,3959067.4
2011-12-12,0.62,0.74,0.62,0.64,4141166.0
2011-12-13,0.62,0.66,0.62,0.62,770510.4
2011-12-14,0.64,0.64,0.56,0.6,795188.7
2011-12-15,0.56,0.58,0.54,0.58,607817.6
2011-12-16,0.6,0.62,0.56,0.56,185113.0
2011-12-19,0.56,0.6,0.52,0.54,684355.55
2011-12-20,0.52,0.54,0.52,0.52,111674.95
2011-12-21,0.56,0.56,0.52,0.54,249723.25
2011-12-22,0.56,0.6,0.52,0.52,444167.65
2011-12-23,0.54,0.54,0.46,0.48,837405.65
2011-12-28,0.5,0.52,0.48,0.5,453523.3
2011-12-29,0.5,0.58,0.5,0.56,519332.15
2011-12-30,0.58,0.58,0.54,0.54,199340.75
2012-01-03,0.56,0.58,0.54,0.54,180418.7
2012-01-04,0.54,0.54,0.52,0.54,109903.3
2012-01-05,0.52,0.54,0.5,0.52,281645.6
2012-01-06,0.5,0.5,0.48,0.48,281080.7
2012-01-09,0.5,0.52,0.5,0.5,179119.25
2012-01-10,0.52,0.56,0.5,0.5,255326.8
2012-01-11,0.52,0.54,0.5,0.52,80983.35
2012-01-12,0.5,0.52,0.5,0.5,209750.0
2012-01-13,0.5,0.5,0.5,0.5,239956.5
2012-01-16,0.5,0.52,0.46,0.46,352850.0
2012-01-17,0.48,0.52,0.48,0.48,263821.0
2012-01-18,0.48,0.5,0.46,0.48,87795.6
2012-01-19,0.5,0.5,0.44,0.48,917290.0
2012-01-20,0.48,0.48,0.44,0.46,236869.95
2012-01-23,0.46,0.48,0.46,0.48,119706.05
2012-01-24,0.48,0.48,0.46,0.46,41033.5
2012-01-25,0.48,0.48,0.46,0.46,116475.0
2012-01-27,0.46,0.46,0.46,0.46,13050.0
2012-01-30,0.48,0.48,0.46,0.48,150671.55
2012-01-31,0.48,0.5,0.48,0.5,132649.55
2012-02-01,0.5,0.56,0.5,0.5,443649.65
2012-02-02,0.5,0.52,0.5,0.5,43982.8
2012-02-03,0.52,0.54,0.5,0.5,257799.15
2012-02-06,0.5,0.58,0.5,0.56,834821.25
2012-02-07,0.56,0.56,0.52,0.52,259650.65
2012-02-08,0.56,0.56,0.52,0.52,110349.7
2012-02-09,0.52,0.54,0.52,0.54,98983.15
2012-02-10,0.52,0.52,0.52,0.52,25000.0
2012-02-13,0.54,0.56,0.54,0.56,21088.3
2012-02-14,0.54,0.54,0.54,0.54,10000.0
2012-02-15,0.54,0.54,0.52,0.52,4250.0
2012-02-16,0.52,0.52,0.48,0.5,201877.9
2012-02-17,0.52,0.52,0.52,0.52,3251.55
2012-02-20,0.52,0.54,0.52,0.54,88746.6
2012-02-21,0.54,0.54,0.52,0.52,45493.35
2012-02-22,0.5,0.5,0.48,0.5,459054.3
2012-02-23,0.52,0.52,0.5,0.5,50250.0
2012-02-24,0.52,0.54,0.5,0.5,208621.55
2012-02-27,0.5,0.54,0.5,0.5,147600.0
2012-02-28,0.5,0.5,0.5,0.5,57500.0
2012-02-29,0.5,0.5,0.48,0.48,184214.1
2012-03-01,0.48,0.48,0.48,0.48,79418.2
2012-03-02,0.5,0.5,0.48,0.48,62655.9
2012-03-05,0.5,0.5,0.48,0.48,66649.85
2012-03-06,0.48,0.5,0.48,0.5,42457.5
2012-03-07,0.48,0.48,0.46,0.46,102706.0
2012-03-08,0.48,0.48,0.46,0.46,47599.3
2012-03-09,0.48,0.48,0.46,0.46,94840.9
2012-03-12,0.48,0.48,0.48,0.48,59479.15
2012-03-13,0.48,0.48,0.48,0.48,769.4
2012-03-14,0.48,0.48,0.46,0.46,36791.15
2012-03-15,0.48,0.54,0.46,0.54,498663.6
2012-03-16,0.54,0.56,0.52,0.52,215494.7
2012-03-19,0.52,0.54,0.52,0.52,256441.4
2012-03-20,0.52,0.54,0.5,0.5,30450.0
2012-03-21,0.5,0.52,0.5,0.52,61000.0
2012-03-22,0.5,0.5,0.5,0.5,20769.2
2012-03-23,0.5,0.5,0.48,0.5,18930.8
2012-03-26,0.48,0.48,0.48,0.48,52867.0
2012-03-27,0.48,0.48,0.48,0.48,2500.0
2012-03-28,0.48,0.5,0.48,0.5,39500.0
2012-03-29,0.48,0.5,0.48,0.5,166510.8
2012-03-30,0.48,0.48,0.46,0.48,319000.0
2012-04-02,0.5,0.5,0.48,0.48,30000.0
2012-04-03,0.46,0.48,0.46,0.48,7900.0
2012-04-04,0.5,0.5,0.48,0.48,33416.65
2012-04-05,0.46,0.48,0.44,0.48,359016.65
2012-04-10,0.46,0.46,0.46,0.46,19500.0
2012-04-11,0.46,0.48,0.46,0.46,122584.0
2012-04-12,0.48,0.48,0.44,0.44,126790.75
2012-04-13,0.46,0.46,0.46,0.46,29710.85
2012-04-16,0.46,0.52,0.46,0.52,93346.5
2012-04-17,0.52,0.52,0.48,0.5,73570.15
2012-04-18,0.48,0.54,0.48,0.54,438537.75
2012-04-19,0.56,0.62,0.56,0.56,3559162.9
2012-04-20,0.54,0.56,0.52,0.54,664615.9
2012-04-23,0.54,0.54,0.5,0.52,211179.25
2012-04-24,0.52,0.56,0.52,0.54,199711.1
2012-04-26,0.56,0.64,0.56,0.6,1640060.75
2012-04-27,0.62,0.62,0.58,0.58,652335.0
2012-04-30,0.58,0.6,0.58,0.58,454590.35
2012-05-01,0.56,0.56,0.52,0.54,712102.5
2012-05-02,0.54,0.54,0.52,0.52,122368.5
2012-05-03,0.54,0.56,0.54,0.54,94640.75
2012-05-04,0.54,0.54,0.5,0.5,297306.8
2012-05-07,0.5,0.5,0.48,0.48,447654.5
2012-05-08,0.5,0.52,0.5,0.5,166529.3
2012-05-09,0.5,0.5,0.48,0.48,140966.7
2012-05-10,0.48,0.5,0.48,0.5,76966.0
2012-05-11,0.5,0.5,0.5,0.5,78578.8
2012-05-14,0.48,0.52,0.48,0.5,71096.25
2012-05-15,0.48,0.48,0.46,0.48,459107.35
2012-05-16,0.48,0.5,0.48,0.5,277039.1
2012-05-17,0.48,0.48,0.48,0.48,71720.0
2012-05-18,0.48,0.48,0.48,0.48,111678.8
2012-05-21,0.5,0.5,0.46,0.46,52855.7
2012-05-22,0.48,0.48,0.46,0.48,28999.9
2012-05-23,0.46,0.48,0.46,0.48,179844.05
2012-05-24,0.48,0.48,0.46,0.46,47500.0
2012-05-25,0.5,0.52,0.48,0.5,588550.0
2012-05-28,0.52,0.54,0.52,0.54,292466.6
2012-05-29,0.54,0.6,0.5,0.5,2488328.6
2012-05-30,0.5,0.52,0.48,0.5,280488.45
2012-05-31,0.5,0.5,0.48,0.5,200516.85
2012-06-01,0.5,0.5,0.48,0.48,45830.4
2012-06-04,0.46,0.46,0.44,0.46,541903.1
2012-06-05,0.46,0.46,0.46,0.46,45261.5
2012-06-06,0.46,0.46,0.46,0.46,21260.9
2012-06-07,0.48,0.48,0.48,0.48,50000.0
2012-06-08,0.5,0.5,0.48,0.5,616944.75
2012-06-12,0.48,0.52,0.48,0.5,156565.25
2012-06-13,0.48,0.48,0.48,0.48,128971.95
2012-06-14,0.48,0.5,0.48,0.5,60000.0
2012-06-15,0.48,0.5,0.48,0.48,262385.4
2012-06-18,0.48,0.5,0.48,0.5,253669.55
2012-06-19,0.48,0.5,0.48,0.5,626447.2
2012-06-20,0.48,0.48,0.48,0.48,127729.25
2012-06-21,0.48,0.48,0.46,0.46,383214.1
2012-06-22,0.46,0.48,0.46,0.48,340148.05
2012-06-25,0.48,0.48,0.48,0.48,83259.25
2012-06-26,0.48,0.48,0.48,0.48,3104.25
2012-06-27,0.48,0.48,0.44,0.44,400691.05
2012-06-28,0.44,0.44,0.44,0.44,158532.65
2012-06-29,0.44,0.44,0.42,0.44,287181.85
2012-07-02,0.44,0.44,0.42,0.42,142700.0
2012-07-03,0.44,0.44,0.42,0.42,250645.25
2012-07-04,0.44,0.44,0.44,0.44,113897.1
2012-07-05,0.44,0.44,0.42,0.42,29048.15
2012-07-06,0.44,0.48,0.44,0.48,148422.05
2012-07-09,0.5,0.5,0.46,0.48,197600.0
2012-07-10,0.48,0.48,0.46,0.48,42859.4
2012-07-11,0.46,0.46,0.46,0.46,65000.0
2012-07-12,0.46,0.48,0.46,0.48,124122.05
2012-07-13,0.48,0.48,0.46,0.46,10944.4
2012-07-16,0.46,0.46,0.46,0.46,12305.55
2012-07-17,0.46,0.46,0.46,0.46,24527.0
2012-07-18,0.44,0.46,0.44,0.46,70000.0
2012-07-19,0.44,0.44,0.44,0.44,5000.0
2012-07-23,0.46,0.46,0.44,0.44,66030.55
2012-07-24,0.44,0.46,0.44,0.46,101080.85
2012-07-25,0.46,0.46,0.46,0.46,44469.15
2012-07-26,0.44,0.46,0.44,0.46,50000.0
2012-07-27,0.46,0.46,0.46,0.46,11000.0
2012-07-30,0.44,0.46,0.44,0.46,9557.5
2012-07-31,0.46,0.46,0.46,0.46,12156.5
2012-08-01,0.46,0.46,0.46,0.46,10000.0
2012-08-02,0.44,0.44,0.44,0.44,2500.0
2012-08-03,0.44,0.44,0.42,0.44,37375.0
2012-08-06,0.44,0.44,0.44,0.44,50000.0
2012-08-08,0.44,0.44,0.44,0.44,9386.15
2012-08-09,0.44,0.44,0.44,0.44,486.15
2012-08-10,0.46,0.46,0.46,0.46,2500.0
2012-08-13,0.46,0.46,0.46,0.46,147719.4
2012-08-14,0.46,0.46,0.46,0.46,42500.0
2012-08-15,0.44,0.46,0.44,0.44,24142.25
2012-08-16,0.46,0.46,0.46,0.46,4429.3
2012-08-17,0.46,0.46,0.46,0.46,55000.0
2012-08-20,0.46,0.48,0.46,0.48,8920.7
2012-08-21,0.48,0.48,0.46,0.46,6250.0
2012-08-22,0.46,0.48,0.46,0.48,35000.0
2012-08-23,0.48,0.48,0.46,0.46,155371.9
2012-08-24,0.46,0.46,0.46,0.46,49130.0
2012-08-28,0.46,0.48,0.46,0.48,86946.2
2012-08-29,0.46,0.48,0.46,0.46,120417.3
2012-08-30,0.46,0.48,0.46,0.46,21150.0
2012-08-31,0.46,0.46,0.46,0.46,97258.65
2012-09-03,0.44,0.44,0.44,0.44,30000.0
2012-09-04,0.46,0.46,0.46,0.46,59323.4
2012-09-05,0.44,0.46,0.44,0.46,4000.0
2012-09-06,0.46,0.46,0.44,0.44,25000.0
2012-09-07,0.44,0.44,0.44,0.44,2125.0
2012-09-10,0.46,0.48,0.46,0.46,238853.45
2012-09-11,0.48,0.52,0.48,0.5,263695.2
2012-09-12,0.5,0.54,0.5,0.54,255396.2
2012-09-13,0.54,0.54,0.52,0.54,305983.05
2012-09-14,0.52,0.54,0.52,0.54,64800.0
2012-09-17,0.54,0.56,0.52,0.54,226224.7
2012-09-18,0.54,0.54,0.52,0.52,126559.25
2012-09-19,0.52,0.54,0.5,0.5,121406.0
2012-09-20,0.52,0.52,0.52,0.52,22004.8
2012-09-21,0.5,0.52,0.5,0.5,118856.2
2012-09-24,0.5,0.54,0.5,0.54,70424.7
2012-09-25,0.54,0.54,0.52,0.52,49979.4
2012-09-26,0.52,0.54,0.52,0.52,260888.45
2012-09-27,0.54,0.54,0.54,0.54,16348.1
2012-09-28,0.54,0.54,0.54,0.54,160165.15
2012-10-01,0.56,0.58,0.56,0.58,378890.8
2012-10-02,0.58,0.6,0.58,0.6,111775.0
2012-10-03,0.6,0.6,0.56,0.56,139650.5
2012-10-04,0.56,0.56,0.56,0.56,83669.9
2012-10-05,0.56,0.56,0.54,0.56,72428.25
2012-10-08,0.54,0.58,0.54,0.56,189935.35
2012-10-09,0.56,0.56,0.54,0.56,35250.0
2012-10-10,0.58,0.58,0.56,0.56,122000.0
2012-10-11,0.56,0.56,0.56,0.56,52000.0
2012-10-12,0.56,0.58,0.56,0.58,110954.15
2012-10-15,0.58,0.58,0.56,0.56,67125.0
2012-10-16,0.58,0.58,0.58,0.58,37566.65
2012-10-17,0.6,0.6,0.56,0.56,159648.0
2012-10-18,0.58,0.64,0.58,0.62,503578.45
2012-10-19,0.68,0.7,0.66,0.68,1004899.1
2012-10-22,0.66,0.68,0.64,0.66,234340.0
2012-10-23,0.66,0.8,0.66,0.78,930570.2
2012-10-24,0.76,0.86,0.76,0.78,984935.45
2012-10-25,0.8,0.8,0.72,0.74,653088.55
2012-10-26,0.76,0.88,0.76,0.84,1130355.9
2012-10-29,0.86,0.96,0.86,0.92,881359.4
2012-10-30,0.94,0.94,0.82,0.82,841059.35
2012-10-31,0.84,0.86,0.82,0.84,170897.25
2012-11-01,0.86,0.9,0.84,0.84,173125.55
2012-11-02,0.86,0.88,0.82,0.84,156087.9
2012-11-05,0.86,0.86,0.82,0.82,77897.9
2012-11-06,0.82,0.84,0.8,0.82,93360.9
2012-11-07,0.82,0.82,0.74,0.74,303349.0
2012-11-08,0.74,0.82,0.72,0.8,688891.7
2012-11-09,0.78,0.78,0.76,0.78,114254.5
2012-11-12,0.78,0.82,0.74,0.74,223775.5
2012-11-13,0.76,0.76,0.74,0.74,106739.85
2012-11-14,0.72,0.74,0.72,0.72,277864.55
2012-11-15,0.72,0.72,0.68,0.72,328605.45
2012-11-16,0.74,0.74,0.7,0.7,135213.8
2012-11-19,0.7,0.7,0.68,0.68,57984.45
2012-11-20,0.66,0.68,0.64,0.66,342427.8
2012-11-21,0.68,0.7,0.66,0.66,87000.0
2012-11-22,0.74,0.78,0.68,0.78,578315.25
2012-11-23,0.78,0.78,0.74,0.74,134654.35
2012-11-26,0.76,0.76,0.74,0.74,69376.5
2012-11-27,0.74,0.84,0.74,0.78,618723.8
2012-11-28,0.78,0.8,0.78,0.78,97095.6
2012-11-29,0.76,0.8,0.76,0.76,204652.9
2012-11-30,0.78,0.78,0.74,0.76,229991.3
2012-12-03,0.74,0.76,0.74,0.74,128100.0
2012-12-04,0.74,0.74,0.7,0.74,207081.15
2012-12-05,0.74,0.76,0.72,0.74,152186.25
2012-12-06,0.74,0.76,0.72,0.76,105847.7
2012-12-07,0.76,0.76,0.72,0.74,87314.1
2012-12-10,0.74,0.74,0.72,0.72,37685.6
2012-12-11,0.72,0.74,0.72,0.74,51231.6
2012-12-12,0.72,0.72,0.72,0.72,6913.85
2012-12-13,0.72,0.74,0.7,0.7,26166.65
2012-12-14,0.7,0.7,0.66,0.7,123915.05
2012-12-17,0.68,0.7,0.68,0.7,81247.15
2012-12-18,0.68,0.68,0.66,0.68,115500.0
2012-12-19,0.68,0.68,0.68,0.68,10200.0
2012-12-20,0.68,0.68,0.68,0.68,33361.05
2012-12-21,0.66,0.66,0.64,0.66,74090.2
2012-12-24,0.7,0.7,0.7,0.7,88561.0
2012-12-27,0.7,0.7,0.7,0.7,36385.0
2012-12-28,0.7,0.7,0.68,0.68,4789.0
2012-12-31,0.7,0.7,0.7,0.7,32273.25
2013-01-02,0.7,0.7,0.7,0.7,9576.15
2013-01-03,0.72,0.72,0.72,0.72,2855.8
2013-01-04,0.66,0.66,0.66,0.66,0.0
2013-01-07,0.66,0.68,0.66,0.66,38292.6
2013-01-08,0.66,0.66,0.64,0.66,87347.2
2013-01-09,0.66,0.66,0.66,0.66,4500.0
2013-01-10,0.66,0.68,0.66,0.66,31596.15
2013-01-11,0.66,0.66,0.66,0.66,2421.1
2013-01-14,0.66,0.68,0.66,0.66,8262.35
2013-01-15,0.68,0.68,0.64,0.64,45770.6
2013-01-16,0.62,0.62,0.6,0.6,234820.4
2013-01-17,0.6,0.6,0.58,0.6,55746.15
2013-01-18,0.62,0.62,0.6,0.62,80330.0
2013-01-21,0.62,0.66,0.62,0.66,122174.95
2013-01-22,0.68,0.68,0.66,0.66,39132.5
2013-01-23,0.64,0.64,0.62,0.64,65034.0
2013-01-24,0.64,0.64,0.62,0.64,56102.15
2013-01-25,0.64,0.64,0.62,0.64,46500.0
2013-01-29,0.62,0.68,0.6,0.66,161273.95
2013-01-30,0.66,0.68,0.66,0.66,28100.0
2013-01-31,0.66,0.7,0.66,0.7,106283.9
2013-02-01,0.7,0.78,0.7,0.78,375355.35
2013-02-04,0.8,0.82,0.74,0.74,282219.4
2013-02-05,0.74,0.76,0.72,0.72,83844.45
2013-02-06,0.72,0.74,0.72,0.74,61202.5
2013-02-07,0.78,0.8,0.78,0.8,244549.75
2013-02-08,0.8,0.8,0.76,0.8,55250.0
2013-02-11,0.8,0.88,0.8,0.86,241598.9
2013-02-12,0.86,0.88,0.8,0.82,306617.15
2013-02-13,0.84,0.84,0.82,0.84,94380.2
2013-02-14,0.84,0.84,0.8,0.8,27117.1
2013-02-15,0.8,0.8,0.78,0.8,109759.9
2013-02-18,0.8,0.8,0.76,0.8,64819.0
2013-02-20,0.82,0.82,0.8,0.82,2865.85
2013-02-21,0.8,0.8,0.74,0.74,123172.55
2013-02-22,0.78,0.78,0.76,0.76,56650.0
2013-02-25,0.76,0.78,0.74,0.74,10531.75
2013-02-26,0.76,0.76,0.74,0.74,115964.2
2013-02-27,0.74,0.76,0.74,0.76,26185.8
2013-02-28,0.8,0.8,0.78,0.78,30150.0
2013-03-01,0.82,0.82,0.74,0.74,133123.75
2013-03-04,0.74,0.74,0.7,0.72,140659.75
2013-03-05,0.74,0.74,0.74,0.74,22500.0
2013-03-06,0.76,0.76,0.72,0.72,20000.0
2013-03-07,0.72,0.72,0.68,0.7,86755.5
2013-03-08,0.7,0.76,0.7,0.74,232707.9
2013-03-11,0.74,0.76,0.72,0.76,61214.75
2013-03-12,0.76,0.76,0.72,0.72,93181.1
2013-03-13,0.72,0.72,0.68,0.68,155817.35
2013-03-14,0.7,0.7,0.68,0.68,120750.0
2013-03-15,0.7,0.7,0.66,0.68,153044.45
2013-03-18,0.68,0.68,0.66,0.66,53750.0
2013-03-19,0.66,0.68,0.66,0.66,166262.6
2013-03-20,0.66,0.68,0.66,0.68,314222.4
2013-03-21,0.68,0.7,0.66,0.68,292164.2
2013-03-22,0.68,0.7,0.66,0.7,97459.55
2013-03-25,0.7,0.72,0.7,0.7,30450.0
2013-03-26,0.7,0.7,0.68,0.68,41596.45
2013-03-27,0.7,0.7,0.68,0.7,41286.75
2013-03-28,0.68,0.68,0.68,0.68,51195.5
2013-04-02,0.68,0.68,0.66,0.66,126368.8
2013-04-03,0.68,0.68,0.64,0.68,76330.1
2013-04-04,0.66,0.68,0.66,0.66,27240.05
2013-04-05,0.66,0.66,0.6,0.66,205112.55
2013-04-08,0.66,0.66,0.64,0.64,120000.0
2013-04-09,0.64,0.66,0.64,0.66,70000.0
2013-04-10,0.66,0.66,0.66,0.66,155449.45
2013-04-11,0.66,0.68,0.66,0.68,48801.6
2013-04-12,0.66,0.68,0.66,0.66,83630.0
2013-04-15,0.66,0.7,0.64,0.7,262245.7
2013-04-16,0.66,0.66,0.64,0.64,81685.0
2013-04-17,0.64,0.64,0.64,0.64,7050.0
2013-04-18,0.6,0.6,0.58,0.6,86517.25
2013-04-19,0.6,0.6,0.58,0.6,21774.05
2013-04-22,0.58,0.6,0.58,0.58,26889.5
2013-04-23,0.58,0.62,0.58,0.62,93692.75
2013-04-24,0.62,0.62,0.62,0.62,12094.5
2013-04-26,0.62,0.66,0.62,0.66,66182.75
2013-04-29,0.66,0.7,0.66,0.68,89250.0
2013-04-30,0.68,0.68,0.58,0.64,361828.4
2013-05-01,0.66,0.68,0.66,0.68,262735.65
2013-05-02,0.68,0.72,0.68,0.72,433497.5
2013-05-03,0.72,0.74,0.72,0.72,215250.0
2013-05-06,0.72,0.72,0.7,0.7,128294.1
2013-05-07,0.7,0.7,0.68,0.7,261188.9
2013-05-08,0.7,0.72,0.68,0.72,168075.5
2013-05-09,0.74,0.76,0.74,0.74,366097.5
2013-05-10,0.76,0.8,0.76,0.78,191342.85
2013-05-13,0.78,0.8,0.76,0.78,85855.8
2013-05-14,0.78,0.86,0.78,0.84,16400.0
2013-05-15,0.84,0.92,0.84,0.92,108750.0
2013-05-16,0.9,1.0,0.86,1.0,182465.15
2013-05-17,1.0,1.06,1.0,1.02,166341.0
2013-05-20,1.06,1.28,1.06,1.16,213745.5
2013-05-21,1.16,1.24,1.08,1.1,124830.65
2013-05-22,1.14,1.24,1.12,1.22,358192.6
2013-05-23,1.22,1.32,1.12,1.14,600303.2
2013-05-24,1.16,1.16,1.14,1.14,7820.0
2013-05-27,1.18,1.22,1.18,1.22,22233.15
2013-05-28,1.24,1.3,1.22,1.22,16250.0
2013-05-29,1.22,1.24,1.14,1.14,240945.1
2013-05-30,1.16,1.16,1.1,1.1,2000.0
2013-05-31,1.08,1.1,1.04,1.04,224175.0
2013-06-03,1.02,1.02,0.92,0.94,15429.95
2013-06-04,0.96,1.06,0.96,1.06,34612.5
2013-06-05,1.06,1.22,1.06,1.1,543551.6
2013-06-06,1.16,1.16,1.12,1.12,5000.0
2013-06-07,1.12,1.2,1.12,1.2,1800.0
2013-06-11,1.2,1.28,1.2,1.28,14934.35
2013-06-12,1.28,1.28,1.24,1.24,7299.1
2013-06-13,1.24,1.24,1.12,1.2,97727.35
2013-06-14,1.2,1.2,1.14,1.14,833.3
2013-06-17,1.18,1.18,1.18,1.18,1000.0
2013-06-18,1.22,1.24,1.22,1.24,7250.0
2013-06-19,1.28,1.28,1.28,1.28,36911.5
2013-06-20,1.28,1.3,1.24,1.28,99542.4
2013-06-21,1.28,1.28,1.28,1.28,750.0
2013-06-24,1.3,1.46,1.3,1.46,20000.0
2013-06-25,1.44,1.46,1.44,1.46,15500.0
2013-06-26,1.46,1.46,1.38,1.38,2000.0
2013-06-27,1.4,1.4,1.34,1.34,3224.6
2013-06-28,1.38,1.38,1.34,1.36,1000.0
2013-07-01,1.36,1.46,1.36,1.46,67089.25
2013-07-02,1.46,1.64,1.46,1.54,372510.1
2013-07-03,1.54,1.58,1.48,1.52,277343.65
2013-07-04,1.56,1.64,1.54,1.54,433368.5
2013-07-05,1.56,1.56,1.54,1.56,20193.3
2013-07-08,1.58,1.58,1.46,1.46,154016.7
2013-07-09,1.5,1.52,1.46,1.46,51310.65
2013-07-10,1.54,1.56,1.48,1.5,61750.0
2013-07-11,1.5,1.5,1.48,1.5,5691.0
2013-07-12,1.5,1.56,1.5,1.52,149288.2
2013-07-15,1.54,1.54,1.52,1.52,55980.05
2013-07-16,1.5,1.52,1.5,1.52,71680.25
2013-07-17,1.54,1.56,1.5,1.56,9814.05
2013-07-18,1.58,1.6,1.54,1.56,365917.35
2013-07-19,1.54,1.54,1.48,1.52,443882.75
2013-07-22,1.52,1.6,1.52,1.6,3325.95
2013-07-23,1.64,1.84,1.64,1.8,37819.4
2013-07-24,1.86,2.0,1.74,1.94,45079.35
2013-07-25,1.94,2.1,1.88,1.98,96150.0
2013-07-26,1.92,2.0,1.88,1.9,449461.8
2013-07-29,1.9,2.3,1.9,2.0,883757.5
2013-07-30,2.1,2.2,2.1,2.1,387916.5
2013-07-31,2.1,2.2,1.92,1.92,324093.4
2013-08-01,1.92,2.0,1.74,1.8,136603.75
2013-08-02,1.8,1.94,1.8,1.9,161039.2
2013-08-05,1.94,2.1,1.94,2.0,259963.95
2013-08-06,2.1,2.1,1.96,1.96,63906.65
2013-08-07,1.98,2.1,1.94,2.0,47138.95
2013-08-08,2.1,2.1,1.98,2.0,337314.0
2013-08-09,2.0,2.3,2.0,2.2,478093.9
2013-08-12,2.3,2.4,2.2,2.3,836735.0
2013-08-13,2.3,2.3,2.1,2.1,147955.15
2013-08-14,2.1,2.5,2.1,2.4,554809.65
2013-08-15,2.4,2.5,2.3,2.4,637334.55
2013-08-16,2.3,2.4,2.2,2.4,38074.15
2013-08-19,2.4,2.4,2.2,2.2,46616.25
2013-08-20,2.3,2.4,2.1,2.2,332486.85
2013-08-21,2.2,2.2,2.1,2.2,36856.0
2013-08-22,2.1,2.1,2.0,2.1,281980.0
2013-08-23,2.1,2.2,2.0,2.1,51537.6
2013-08-26,2.1,2.2,2.0,2.0,38008.15
2013-08-27,2.0,2.1,2.0,2.0,33529.45
2013-08-28,2.0,2.1,1.84,1.86,147690.25
2013-08-29,1.86,2.0,1.84,1.88,891964.6
2013-08-30,1.84,1.92,1.82,1.86,200923.65
2013-09-02,1.88,2.0,1.86,1.94,15954.7
2013-09-03,1.94,2.1,1.94,1.98,36899.0
2013-09-04,1.98,2.2,1.98,2.1,50306.75
2013-09-05,2.2,2.2,1.92,1.92,124682.9
2013-09-06,1.94,2.0,1.9,1.9,40512.2
2013-09-09,1.92,2.1,1.9,2.0,226893.5
2013-09-10,2.0,2.1,1.88,1.88,77119.8
2013-09-11,1.9,1.92,1.9,1.9,29770.0
2013-09-12,1.92,1.96,1.86,1.88,116829.15
2013-09-13,1.9,1.92,1.88,1.88,65564.05
2013-09-16,1.88,1.96,1.88,1.94,23864.0
2013-09-17,1.96,2.0,1.96,2.0,20560.15
2013-09-18,2.0,2.1,1.84,1.84,51016.05
2013-09-19,1.88,1.92,1.82,1.86,68963.05
2013-09-20,1.86,1.94,1.86,1.92,26894.05
2013-09-23,1.94,1.94,1.9,1.92,37917.3
2013-09-24,1.92,1.98,1.92,1.94,68572.8
2013-09-25,1.96,1.98,1.94,1.94,34699.05
2013-09-26,1.94,1.96,1.94,1.96,8212.95
2013-09-27,1.98,2.1,1.98,2.0,288637.0
2013-09-30,2.0,2.0,1.88,1.9,52736.35
2013-10-01,1.94,2.0,1.94,1.98,48551.8
2013-10-02,2.1,2.1,2.0,2.0,74780.2
2013-10-03,2.1,2.1,2.0,2.0,13515.85
2013-10-04,2.1,2.2,2.1,2.1,8142.15
2013-10-07,2.2,2.3,2.2,2.2,20205.05
2013-10-08,2.2,2.7,2.2,2.6,105142.8
2013-10-09,2.6,2.7,2.3,2.3,394141.15
2013-10-10,2.4,2.5,2.34,2.4,393669.1
2013-10-11,2.5,2.6,2.4,2.4,51436.0
2013-10-14,2.4,2.5,2.3,2.4,75461.5
2013-10-15,2.5,2.7,2.5,2.7,96293.9
2013-10-16,2.7,2.8,2.6,2.7,72929.95
2013-10-17,2.7,2.8,2.4,2.5,405007.95
2013-10-22,2.6,2.7,2.4,2.5,771134.65
2013-10-23,2.5,2.5,2.3,2.3,552455.7
2013-10-24,2.4,2.4,2.3,2.3,276364.05
2013-10-25,2.4,2.4,2.3,2.3,140767.9
2013-10-28,2.4,2.5,2.3,2.3,421094.8
2013-10-29,2.3,2.5,2.3,2.4,755418.7
2013-10-30,2.5,2.6,2.4,2.4,896474.4
2013-10-31,2.4,2.4,2.2,2.2,781891.5
2013-11-01,2.2,2.3,2.14,2.2,422357.15
2013-11-04,2.3,2.3,2.1,2.1,236581.5
2013-11-05,2.1,2.1,1.94,2.0,1006185.25
2013-11-06,2.1,2.2,2.0,2.1,395899.15
2013-11-07,2.2,2.2,2.04,2.1,211542.3
2013-11-08,2.1,2.1,1.98,2.0,406360.95
2013-11-11,2.1,2.3,2.0,2.2,524539.4
2013-11-12,2.3,2.4,2.2,2.3,466766.65
2013-11-13,2.3,2.3,2.1,2.1,131086.4
2013-11-14,2.2,2.2,2.1,2.2,121704.05
2013-11-15,2.3,2.6,2.3,2.5,1348861.55
2013-11-18,2.6,2.6,2.4,2.4,416862.35
2013-11-19,2.4,2.4,2.3,2.3,312556.25
2013-11-20,2.3,2.5,2.3,2.4,281500.25
2013-11-21,2.4,2.6,2.34,2.6,633813.85
2013-11-22,2.6,2.8,2.4,2.6,1241352.3
2013-11-25,2.6,2.9,2.5,2.9,715701.55
2013-11-26,2.8,2.84,2.6,2.7,553586.45
2013-11-27,2.7,2.8,2.6,2.7,555914.2
2013-11-28,2.6,2.6,2.46,2.5,500051.65
2013-11-29,2.5,2.6,2.5,2.6,123670.15
2013-12-02,2.5,2.54,2.5,2.5,314029.25
2013-12-03,2.5,2.6,2.1,2.1,969243.0
2013-12-04,2.2,2.3,2.2,2.2,246840.35
2013-12-05,2.2,2.24,2.14,2.2,111751.8
2013-12-06,2.2,2.3,2.1,2.1,169790.35
2013-12-09,2.2,2.3,2.1,2.2,163045.45
2013-12-10,2.2,2.2,2.1,2.1,47491.4
2013-12-11,2.1,2.1,2.0,2.0,261436.85
2013-12-12,2.0,2.1,1.96,2.1,293519.65
2013-12-13,2.0,2.1,2.0,2.0,237295.15
2013-12-16,2.0,2.1,2.0,2.0,161034.95
2013-12-17,1.98,2.1,1.9,1.9,385536.75
2013-12-18,1.86,1.94,1.82,1.88,309860.8
2013-12-19,1.9,2.0,1.86,1.86,308567.2
2013-12-20,1.86,1.96,1.86,1.88,227716.5
2013-12-23,1.9,1.92,1.88,1.9,154299.1
2013-12-24,1.9,2.1,1.9,1.98,371905.05
2013-12-27,2.0,2.1,1.98,2.1,104750.15
2013-12-30,2.1,2.3,2.0,2.3,280526.7
2013-12-31,2.2,2.3,2.1,2.3,85315.1
2014-01-02,2.3,2.3,2.1,2.1,91768.35
2014-01-03,2.1,2.2,2.1,2.1,108065.1
2014-01-06,2.2,2.3,2.2,2.2,79843.25
2014-01-07,2.3,2.3,2.1,2.2,131839.15
2014-01-08,2.2,2.3,2.2,2.2,62621.25
2014-01-09,2.2,2.3,2.1,2.1,214865.45
2014-01-10,2.2,2.3,2.1,2.1,182521.05
2014-01-13,2.2,2.2,2.1,2.1,204330.0
2014-01-14,2.1,2.2,2.1,2.2,121826.15
2014-01-15,2.2,2.3,2.1,2.2,127573.55
2014-01-16,2.2,2.2,2.1,2.1,49828.95
2014-01-17,2.2,2.2,2.14,2.2,65724.9
2014-01-20,2.2,2.2,2.1,2.1,42104.2
2014-01-21,2.2,2.2,2.1,2.1,91095.75
2014-01-22,2.2,2.2,2.0,2.0,164305.7
2014-01-23,2.0,2.2,2.0,2.1,227730.05
2014-01-24,2.1,2.2,2.04,2.1,236763.55
2014-01-28,2.1,2.1,2.0,2.0,192046.1
2014-01-29,2.0,2.1,2.0,2.0,127723.75
2014-01-30,2.0,2.04,2.0,2.0,123700.75
2014-01-31,2.1,2.1,2.0,2.0,111209.15
2014-02-03,2.0,2.0,1.94,1.96,227310.1
2014-02-04,1.96,2.04,1.94,1.94,197645.35
2014-02-05,2.0,2.0,1.96,1.98,82321.85
2014-02-06,1.96,1.96,1.9,1.92,166186.9
2014-02-07,1.94,1.98,1.92,1.96,92385.05
2014-02-10,1.94,1.96,1.92,1.94,193475.65
2014-02-11,1.96,1.96,1.9,1.9,140462.75
2014-02-12,1.92,1.92,1.86,1.86,165728.8
2014-02-13,1.88,1.9,1.86,1.88,46250.35
2014-02-14,1.86,1.86,1.76,1.8,466652.65
2014-02-17,1.8,1.92,1.8,1.84,100789.05
2014-02-18,1.82,1.88,1.82,1.82,70056.8
2014-02-19,1.84,1.84,1.76,1.82,138024.1
2014-02-20,1.84,1.88,1.8,1.84,94945.35
2014-02-21,1.84,1.86,1.8,1.84,57919.9
2014-02-24,1.86,1.9,1.86,1.88,85095.8
2014-02-25,1.92,1.98,1.88,1.98,26157.35
2014-02-26,1.98,2.1,1.92,1.92,280334.1
2014-02-27,1.92,1.94,1.9,1.9,89555.75
2014-02-28,1.9,1.9,1.78,1.82,117236.4
2014-03-03,1.88,1.96,1.86,1.9,99232.5
2014-03-04,1.92,1.92,1.82,1.82,92165.2
2014-03-05,1.86,1.9,1.84,1.86,80063.4
2014-03-06,1.84,1.9,1.82,1.84,102156.6
2014-03-07,1.86,2.1,1.86,2.0,695137.3
2014-03-10,1.96,2.1,1.96,2.0,171082.25
2014-03-11,2.0,2.1,1.8,1.86,673931.4
2014-03-12,1.88,1.9,1.84,1.84,92521.5
2014-03-13,1.84,1.9,1.84,1.86,97213.25
2014-03-14,1.9,1.92,1.88,1.88,112742.45
2014-03-17,1.9,1.94,1.86,1.86,88917.45
2014-03-18,1.9,1.9,1.84,1.86,41662.35
2014-03-19,1.86,1.9,1.82,1.82,287997.65
2014-03-20,1.86,1.86,1.82,1.86,41333.4
2014-03-21,1.82,1.9,1.8,1.88,210864.5
2014-03-24,1.84,1.86,1.82,1.86,46567.85
2014-03-25,1.86,1.86,1.82,1.82,109281.45
2014-03-26,1.82,1.84,1.82,1.82,55367.35
2014-03-27,1.82,1.82,1.8,1.82,67744.95
2014-03-28,1.8,1.8,1.74,1.74,275942.5
2014-03-31,1.8,1.8,1.74,1.76,61048.8
2014-04-01,1.76,1.76,1.56,1.64,391022.45
2014-04-02,1.64,1.78,1.64,1.76,336256.85
2014-04-03,1.76,1.82,1.72,1.8,244089.9
2014-04-04,1.8,1.8,1.74,1.8,40228.8
2014-04-07,1.78,1.78,1.74,1.76,101889.6
2014-04-08,1.76,1.76,1.7,1.74,91136.9
2014-04-09,1.74,1.74,1.66,1.66,68570.0
2014-04-10,1.66,1.72,1.64,1.68,94718.8
2014-04-11,1.68,1.7,1.68,1.7,56139.95
2014-04-14,1.7,1.7,1.62,1.64,75661.95
2014-04-15,1.62,1.62,1.54,1.58,181588.75
2014-04-16,1.58,1.6,1.52,1.52,107821.45
2014-04-17,1.52,1.72,1.5,1.7,123357.5
2014-04-22,1.78,1.8,1.74,1.76,106832.05
2014-04-23,1.8,1.86,1.78,1.84,97386.85
2014-04-24,1.88,1.96,1.82,1.9,152329.85
2014-04-28,1.9,1.92,1.82,1.82,118042.2
2014-04-29,1.84,1.84,1.76,1.76,119078.65
2014-04-30,1.82,1.82,1.7,1.74,128264.4
2014-05-01,1.74,1.76,1.72,1.76,34785.45
2014-05-02,1.76,1.78,1.76,1.78,20245.05
2014-05-05,1.78,1.78,1.7,1.72,38440.25
2014-05-06,1.72,1.72,1.62,1.72,109130.6
2014-05-07,1.7,1.7,1.66,1.68,47058.85
2014-05-08,1.68,1.7,1.66,1.66,20475.45
2014-05-09,1.66,1.68,1.58,1.6,138319.65
2014-05-12,1.6,1.64,1.58,1.58,8587.75
2014-05-13,1.62,1.64,1.56,1.56,81031.6
2014-05-14,1.56,1.56,1.46,1.48,174765.05
2014-05-15,1.52,1.52,1.34,1.46,161852.45
2014-05-16,1.44,1.46,1.4,1.42,221656.45
2014-05-19,1.4,1.44,1.34,1.4,214689.45
2014-05-20,1.4,1.5,1.34,1.44,512581.05
2014-05-21,1.4,1.44,1.36,1.42,51268.55
2014-05-22,1.44,1.52,1.44,1.5,209018.95
2014-05-23,1.52,1.52,1.42,1.42,151520.1
2014-05-26,1.4,1.46,1.38,1.4,158950.2
2014-05-27,1.4,1.42,1.34,1.34,124969.15
2014-05-28,1.34,1.42,1.34,1.4,114856.65
2014-05-29,1.36,1.4,1.34,1.38,116300.1
2014-05-30,1.4,1.44,1.38,1.42,128136.25
2014-06-02,1.4,1.4,1.36,1.38,65305.5
2014-06-03,1.36,1.38,1.28,1.34,162154.65
2014-06-04,1.36,1.44,1.32,1.34,252657.5
2014-06-05,1.36,1.5,1.36,1.5,277665.15
2014-06-06,1.5,1.66,1.5,1.64,187336.55
2014-06-10,1.62,1.68,1.56,1.66,117252.95
2014-06-11,1.64,1.7,1.64,1.66,37464.35
2014-06-12,1.62,1.66,1.56,1.66,74389.25
2014-06-13,1.62,1.7,1.6,1.64,53670.95
2014-06-16,1.64,1.7,1.62,1.68,29274.6
2014-06-17,1.64,1.68,1.6,1.64,88530.8
2014-06-18,1.68,1.8,1.66,1.74,231653.2
2014-06-19,1.72,1.74,1.66,1.66,94353.45
2014-06-20,1.66,1.68,1.62,1.64,69077.05
2014-06-23,1.64,1.64,1.56,1.6,108094.35
2014-06-24,1.6,1.64,1.56,1.58,99767.75
2014-06-25,1.58,1.74,1.58,1.68,156007.3
2014-06-26,1.66,1.68,1.6,1.64,111634.8
2014-06-27,1.64,1.66,1.64,1.64,59609.9
2014-06-30,1.66,1.66,1.6,1.66,81559.75
2014-07-01,1.64,1.68,1.64,1.64,139635.8
2014-07-02,1.62,1.62,1.6,1.62,34061.95
2014-07-03,1.62,1.62,1.6,1.62,32388.35
2014-07-04,1.64,1.86,1.64,1.72,375384.25
2014-07-07,1.74,1.82,1.72,1.74,269132.1
2014-07-08,1.74,1.82,1.72,1.74,121268.6
2014-07-09,1.74,1.92,1.74,1.9,386541.75
2014-07-10,1.92,1.98,1.72,1.76,785157.75
2014-07-11,1.72,1.78,1.72,1.74,78987.75
2014-07-14,1.74,1.78,1.74,1.74,28634.15
2014-07-15,1.74,1.84,1.74,1.82,62756.45
2014-07-16,1.78,1.82,1.76,1.82,73538.15
2014-07-17,1.82,1.92,1.78,1.78,208915.65
2014-07-18,1.82,1.82,1.74,1.78,70227.75
2014-07-21,1.8,1.92,1.8,1.86,176777.1
2014-07-22,1.9,2.04,1.88,1.9,614589.25
2014-07-23,1.92,2.1,1.92,1.92,426955.9
2014-07-24,1.98,2.1,1.92,1.92,473500.1
2014-07-25,1.94,2.1,1.94,2.0,360991.15
2014-07-28,2.2,2.4,2.1,2.3,518346.1
2014-07-29,2.4,2.4,2.2,2.2,336278.9
2014-07-30,2.2,2.3,2.04,2.2,370379.5
2014-07-31,2.0,2.1,2.0,2.1,161282.85
2014-08-01,2.0,2.1,2.0,2.0,159412.0
2014-08-04,2.1,2.1,1.92,2.1,409197.95
2014-08-05,2.0,2.1,1.96,1.96,167039.0
2014-08-06,1.92,2.1,1.92,2.0,112608.2
2014-08-07,2.0,2.0,1.96,1.96,106638.55
2014-08-08,1.98,2.1,1.96,1.96,122201.85
2014-08-11,1.94,1.96,1.88,1.92,212220.1
2014-08-12,1.82,1.96,1.82,1.9,288913.35
2014-08-13,1.9,1.92,1.86,1.86,67490.35
2014-08-14,1.88,1.92,1.88,1.88,74204.35
2014-08-15,1.9,1.9,1.84,1.84,73036.9
2014-08-18,1.86,1.9,1.86,1.86,45331.8
2014-08-19,1.9,1.9,1.86,1.88,47950.8
2014-08-20,1.86,1.92,1.86,1.88,147010.5
2014-08-21,1.88,1.92,1.86,1.9,86144.1
2014-08-22,1.92,2.04,1.9,2.0,230318.55
2014-08-25,2.0,2.1,2.0,2.0,69426.85
2014-08-26,2.1,2.1,1.92,1.96,136110.85
2014-08-27,1.96,2.0,1.94,1.96,116664.2
2014-08-28,1.94,2.1,1.94,2.0,98816.7
2014-08-29,2.0,2.0,1.92,1.92,168856.85
2014-09-01,1.96,1.98,1.88,1.88,87990.1
2014-09-02,1.88,2.0,1.88,1.9,86706.05
2014-09-03,1.9,2.0,1.9,1.96,99522.75
2014-09-04,1.98,2.2,1.96,2.1,223953.3
2014-09-05,2.2,2.2,2.04,2.1,202984.6
2014-09-08,2.1,2.1,1.98,2.0,302518.8
2014-09-09,2.0,2.1,1.96,2.0,161659.95
2014-09-10,2.1,2.1,1.96,1.96,228617.8
2014-09-11,2.0,2.0,1.94,1.94,116001.25
2014-09-12,1.94,1.96,1.9,1.96,103139.55
2014-09-15,1.92,1.96,1.9,1.94,228463.55
2014-09-16,1.94,1.98,1.94,1.94,59810.0
2014-09-17,1.92,1.92,1.86,1.88,128632.85
2014-09-18,1.9,1.9,1.86,1.86,73237.45
2014-09-19,1.88,1.88,1.84,1.84,60856.5
2014-09-22,1.84,1.84,1.64,1.72,291066.35
2014-09-23,1.7,1.7,1.64,1.7,156915.65
2014-09-24,1.68,1.72,1.64,1.64,144863.75
2014-09-25,1.68,1.72,1.66,1.66,167083.45
2014-09-26,1.64,1.64,1.56,1.58,262718.35
2014-09-29,1.56,1.64,1.52,1.6,104696.2
2014-09-30,1.62,1.64,1.56,1.6,101972.65
2014-10-01,1.6,1.72,1.6,1.72,82557.85
2014-10-02,1.76,1.82,1.76,1.78,60848.95
2014-10-03,1.8,1.88,1.78,1.78,455792.2
2014-10-06,1.8,1.84,1.78,1.78,64785.6
2014-10-07,1.8,1.8,1.72,1.74,89524.35
2014-10-08,1.7,1.76,1.68,1.72,55129.65
2014-10-09,1.72,1.76,1.7,1.7,17475.7
2014-10-10,1.74,1.76,1.68,1.68,144298.9
2014-10-13,1.68,1.72,1.6,1.62,91857.95
2014-10-14,1.7,1.8,1.68,1.68,238900.0
2014-10-15,1.7,1.74,1.66,1.66,73349.7
2014-10-16,1.68,1.7,1.6,1.64,149171.85
2014-10-17,1.68,1.7,1.64,1.7,34981.45
2014-10-20,1.7,1.76,1.66,1.7,55014.3
2014-10-21,1.72,1.76,1.68,1.7,116518.45
2014-10-22,1.7,1.7,1.62,1.62,133467.8
2014-10-23,1.62,1.68,1.62,1.68,32160.55
2014-10-24,1.66,1.68,1.64,1.66,75957.55
2014-10-27,1.7,1.7,1.52,1.54,278463.75
2014-10-28,1.54,1.6,1.52,1.56,131217.75
2014-10-29,1.54,1.66,1.54,1.64,140817.75
2014-10-30,1.62,1.66,1.6,1.62,74337.95
2014-10-31,1.6,1.62,1.58,1.58,112409.3
2014-11-03,1.6,1.64,1.6,1.6,98900.8
2014-11-04,1.64,1.64,1.56,1.56,100640.8
2014-11-05,1.6,1.6,1.54,1.6,99990.95
2014-11-06,1.62,1.64,1.58,1.58,36344.05
2014-11-07,1.58,1.6,1.56,1.56,155038.25
2014-11-10,1.56,1.56,1.56,1.56,0.0
2014-11-11,1.56,1.56,1.56,1.56,0.0
2014-11-12,2.6,2.9,2.3,2.4,2494311.05
2014-11-13,2.5,2.6,2.34,2.4,924774.05
2014-11-14,2.3,2.4,2.1,2.2,526474.85
2014-11-17,2.2,2.24,2.1,2.1,310825.15
2014-11-18,2.1,2.3,2.1,2.2,163537.6
2014-11-19,2.3,2.4,2.2,2.3,474416.8
2014-11-20,2.3,2.4,2.3,2.3,290576.05
2014-11-21,2.4,2.4,2.3,2.3,178107.4
2014-11-24,2.4,2.4,2.2,2.2,139839.7
2014-11-25,2.2,2.3,2.2,2.2,28455.0
2014-11-26,2.3,2.3,2.2,2.3,91488.2
2014-11-27,2.2,2.3,2.0,2.2,269740.7
2014-11-28,2.2,2.3,2.2,2.2,150085.6
2014-12-01,2.3,2.3,2.1,2.3,188413.2
2014-12-02,2.2,2.3,2.2,2.3,22902.0
2014-12-03,2.3,2.46,2.3,2.3,578934.85
2014-12-04,2.3,2.3,2.3,2.3,99158.6
2014-12-05,2.3,2.3,2.2,2.3,79298.2
2014-12-08,2.3,2.3,2.2,2.3,82072.6
2014-12-09,2.3,2.3,2.2,2.3,36117.5
2014-12-10,2.3,2.3,2.2,2.3,324927.75
2014-12-11,2.3,2.4,2.2,2.36,183043.7
2014-12-12,2.4,2.5,2.34,2.5,153813.2
2014-12-15,2.4,2.4,2.3,2.3,125744.55
2014-12-16,2.3,2.3,2.2,2.2,164871.55
2014-12-17,2.3,2.3,2.1,2.2,246808.2
2014-12-18,2.3,2.34,2.3,2.3,127397.85
2014-12-19,2.4,2.4,2.2,2.3,79897.05
2014-12-22,2.4,2.4,2.3,2.3,35716.95
2014-12-23,2.3,2.3,2.2,2.3,32151.4
2014-12-24,2.4,2.4,2.3,2.4,35460.4
2014-12-29,2.4,2.4,2.3,2.3,49688.55
2014-12-30,2.2,2.3,2.2,2.3,128966.25
2014-12-31,2.3,2.4,2.3,2.4,22919.95
2015-01-02,2.4,2.8,2.4,2.7,457627.7
2015-01-05,3.0,3.4,2.9,3.2,1085629.75
2015-01-06,3.1,3.2,2.9,2.9,337308.95
2015-01-07,3.0,3.2,2.9,3.1,250436.75
2015-01-08,3.1,3.5,3.1,3.4,764539.75
2015-01-09,3.4,3.5,3.1,3.1,522975.15
2015-01-12,3.1,3.3,3.0,3.2,255192.55
2015-01-13,3.2,3.2,3.14,3.2,169122.0
2015-01-14,3.2,3.3,3.1,3.2,170111.05
2015-01-15,3.2,3.5,3.2,3.4,309017.7
2015-01-16,3.3,3.5,3.24,3.3,263454.65
2015-01-19,3.4,3.6,3.3,3.6,324334.65
2015-01-20,3.6,3.7,3.3,3.3,402971.05
2015-01-21,3.4,3.6,3.4,3.4,203849.35
2015-01-22,3.4,3.5,3.36,3.4,163540.35
2015-01-23,3.4,3.5,3.3,3.4,324346.35
2015-01-27,3.4,3.4,3.3,3.4,124494.15
2015-01-28,3.3,3.4,3.2,3.2,189017.0
2015-01-29,3.3,3.5,3.3,3.4,106768.3
2015-01-30,3.5,3.7,3.5,3.5,267942.35
2015-02-02,3.5,3.5,3.3,3.3,110072.5
2015-02-03,3.4,3.4,3.3,3.3,38871.65
2015-02-04,3.4,3.5,3.36,3.4,192787.15
2015-02-05,3.4,3.5,3.3,3.5,77683.05
2015-02-06,3.5,3.6,3.4,3.4,173048.65
2015-02-09,3.4,3.5,3.2,3.3,273152.1
2015-02-10,3.4,3.4,3.3,3.3,95413.2
2015-02-11,3.5,3.5,3.3,3.4,102352.25
2015-02-12,3.3,3.4,3.1,3.2,395527.15
2015-02-13,3.3,3.4,3.24,3.4,88807.55
2015-02-16,3.4,3.5,3.3,3.4,287977.6
2015-02-17,3.4,3.6,3.4,3.4,284651.5
2015-02-18,3.5,3.5,3.3,3.3,141889.85
2015-02-19,3.4,3.4,3.3,3.4,103266.35
2015-02-20,3.4,3.5,3.3,3.4,175859.05
2015-02-23,3.4,3.5,3.3,3.36,263814.65
2015-02-24,3.4,3.4,3.3,3.3,54288.85
2015-02-25,3.4,3.4,3.3,3.4,204804.1
2015-02-26,3.3,3.54,3.3,3.3,679362.75
2015-02-27,3.4,3.4,3.3,3.4,127153.1
2015-03-02,3.2,3.2,1.92,1.92,3398110.9
2015-03-03,2.1,2.1,1.92,2.0,2485183.85
2015-03-04,2.0,2.2,1.92,2.2,1140879.0
2015-03-05,2.3,2.3,2.1,2.1,384326.95
2015-03-06,2.2,2.2,2.0,2.1,301221.7
2015-03-09,2.2,2.2,2.0,2.0,243143.0
2015-03-10,2.0,2.1,1.92,1.96,379720.3
2015-03-11,1.96,2.1,1.94,2.1,136644.55
2015-03-12,1.98,2.1,1.98,2.1,228494.7
2015-03-13,2.2,2.2,2.0,2.1,75345.35
2015-03-16,2.1,2.1,2.0,2.0,43094.4
2015-03-17,2.1,2.1,1.98,2.0,258841.15
2015-03-18,2.0,2.0,2.0,2.0,91459.55
2015-03-19,2.0,2.1,2.0,2.06,31325.65
2015-03-20,2.1,2.1,2.0,2.0,76690.9
2015-03-23,2.0,2.1,1.98,2.0,215001.75
2015-03-24,2.1,2.1,1.94,1.98,142169.15
2015-03-25,1.96,1.96,1.92,1.92,138670.9
2015-03-26,1.9,1.9,1.84,1.84,166556.05
2015-03-27,1.8,1.86,1.76,1.82,99787.55
2015-03-30,1.84,1.84,1.8,1.8,36536.35
2015-03-31,1.8,1.9,1.78,1.86,183142.35
2015-04-01,1.86,1.94,1.86,1.86,133479.35
2015-04-02,1.86,1.96,1.86,1.86,61743.9
2015-04-07,1.88,1.94,1.86,1.88,94428.75
2015-04-08,1.9,1.9,1.86,1.9,10637.95
2015-04-09,1.88,1.9,1.86,1.9,75928.5
2015-04-10,1.92,2.3,1.92,2.3,458760.35
2015-04-13,2.4,2.5,2.3,2.3,187767.05
2015-04-14,2.4,2.4,2.2,2.2,177704.9
2015-04-15,2.2,2.2,2.1,2.2,100876.2
2015-04-16,2.1,2.2,2.1,2.2,5600.0
2015-04-17,2.1,2.2,2.1,2.1,81061.1
2015-04-20,2.2,2.2,2.1,2.1,32814.05
2015-04-21,2.2,2.3,2.2,2.3,165113.45
2015-04-22,2.3,2.3,2.1,2.2,98439.3
2015-04-23,2.1,2.2,2.1,2.2,84455.25
2015-04-24,2.1,2.2,2.1,2.2,105638.85
2015-04-27,2.1,2.2,2.1,2.2,30638.35
2015-04-28,2.2,2.2,1.98,1.98,225051.4
2015-04-29,2.0,2.0,1.96,2.0,77052.65
2015-04-30,1.98,2.1,1.96,2.0,69526.85
2015-05-01,1.98,2.0,1.94,2.0,135676.25
2015-05-04,1.98,2.0,1.92,1.96,81912.4
2015-05-05,1.96,2.0,1.96,2.0,74198.35
2015-05-06,2.0,2.0,1.94,1.94,45562.25
2015-05-07,1.94,1.96,1.9,1.9,83859.3
2015-05-08,1.88,1.88,1.8,1.8,143479.2
2015-05-11,1.8,1.82,1.72,1.74,96929.15
2015-05-12,1.74,1.78,1.64,1.7,90732.95
2015-05-13,1.72,1.82,1.72,1.78,86908.5
2015-05-14,1.78,1.82,1.76,1.82,46843.4
2015-05-15,1.82,1.82,1.74,1.76,63287.35
2015-05-18,1.76,1.78,1.7,1.72,75663.45
2015-05-19,1.72,1.74,1.68,1.7,48487.4
2015-05-20,1.68,1.8,1.66,1.8,89931.8
2015-05-21,1.8,1.8,1.72,1.74,52052.05
2015-05-22,1.78,1.82,1.72,1.82,53271.7
2015-05-25,1.86,1.9,1.76,1.82,52541.95
2015-05-26,1.8,1.8,1.8,1.8,4056.0
2015-05-27,1.76,1.78,1.74,1.76,49570.4
2015-05-28,1.8,1.8,1.76,1.76,1709.4
2015-05-29,1.8,1.8,1.76,1.78,13615.2
2015-06-01,1.8,1.8,1.7,1.74,57510.9
2015-06-02,1.74,1.74,1.7,1.7,53484.7
2015-06-03,1.7,1.72,1.7,1.7,35901.35
2015-06-04,1.74,1.76,1.68,1.68,42050.15
2015-06-05,1.68,1.7,1.64,1.66,82027.8
2015-06-09,1.64,1.66,1.56,1.62,118012.75
2015-06-10,1.64,1.72,1.64,1.72,71378.25
2015-06-11,1.72,1.74,1.7,1.72,30637.65
2015-06-12,1.72,1.78,1.72,1.74,113706.75
2015-06-15,1.72,1.72,1.56,1.62,120755.9
2015-06-16,1.64,1.64,1.58,1.58,92520.8
2015-06-17,1.58,1.58,1.5,1.56,101637.3
2015-06-18,1.54,1.56,1.52,1.56,83510.15
2015-06-19,1.56,1.62,1.56,1.6,101730.6
2015-06-22,1.56,1.6,1.52,1.52,72547.35
2015-06-23,1.56,1.58,1.54,1.56,22116.85
2015-06-24,1.56,1.58,1.54,1.56,26618.05
2015-06-25,1.54,1.56,1.48,1.5,133228.05
2015-06-26,1.54,1.6,1.52,1.56,89963.85
2015-06-29,1.56,1.56,1.52,1.56,186014.05
2015-06-30,1.6,1.6,1.52,1.58,55982.6
2015-07-01,1.58,1.6,1.56,1.58,60831.9
2015-07-02,1.58,1.68,1.58,1.66,61938.55
2015-07-03,1.7,1.76,1.68,1.76,131646.0
2015-07-06,1.76,1.9,1.74,1.8,252783.55
2015-07-07,1.8,1.84,1.76,1.78,58073.3
2015-07-08,1.78,1.78,1.68,1.72,104338.0
2015-07-09,1.7,1.76,1.68,1.72,30558.55
2015-07-10,1.72,1.82,1.72,1.78,79379.7
2015-07-13,1.78,1.78,1.76,1.78,3070.1
2015-07-14,1.76,1.86,1.76,1.84,84377.1
2015-07-15,1.84,1.92,1.8,1.9,117581.2
2015-07-16,1.84,1.88,1.82,1.82,32625.0
2015-07-17,1.8,1.82,1.78,1.8,86093.65
2015-07-20,1.8,1.8,1.74,1.8,68040.95
2015-07-21,1.8,1.82,1.76,1.78,64737.1
2015-07-22,1.8,1.82,1.76,1.8,65007.8
2015-07-23,1.76,1.8,1.76,1.76,34904.3
2015-07-24,1.76,1.82,1.72,1.78,95288.05
2015-07-27,1.78,1.82,1.76,1.78,97476.95
2015-07-28,1.78,1.78,1.74,1.76,32870.35
2015-07-29,1.76,1.8,1.76,1.78,11013.3
2015-07-30,2.2,2.2,1.96,1.96,268649.6
2015-07-31,1.98,2.0,1.86,1.86,315441.45
2015-08-03,1.96,1.96,1.88,1.88,139086.4
2015-08-04,1.9,2.1,1.88,2.0,207330.25
2015-08-05,2.1,2.1,2.0,2.0,90754.3
2015-08-06,2.04,2.4,2.04,2.2,490058.55
2015-08-07,2.2,2.4,2.1,2.1,212859.0
2015-08-10,2.2,2.2,2.0,2.0,157225.25
2015-08-11,2.0,2.0,1.92,1.94,264926.4
2015-08-12,1.94,1.98,1.9,1.9,106766.1
2015-08-13,2.0,2.1,1.92,1.92,187042.5
2015-08-14,1.94,2.0,1.94,1.96,91164.3
2015-08-17,1.94,1.96,1.86,1.88,84113.15
2015-08-18,1.9,1.94,1.84,1.84,51995.1
2015-08-19,1.94,1.94,1.84,1.86,30419.1
2015-08-20,1.92,1.94,1.88,1.88,18229.75
2015-08-21,1.88,1.9,1.8,1.86,89414.05
2015-08-24,1.8,1.84,1.66,1.66,113657.2
2015-08-25,1.66,1.76,1.56,1.7,273870.85
2015-08-26,1.76,1.84,1.74,1.74,25098.3
2015-08-27,1.78,1.86,1.78,1.82,26715.15
2015-08-28,1.86,1.86,1.78,1.78,59921.05
2015-08-31,1.78,1.8,1.7,1.74,15671.1
2015-09-01,1.82,1.88,1.74,1.74,75967.2
2015-09-02,1.7,1.78,1.7,1.78,19256.65
2015-09-03,1.76,1.8,1.74,1.8,8894.95
2015-09-04,1.78,1.86,1.78,1.86,20773.45
2015-09-07,1.8,1.8,1.76,1.76,28504.85
2015-09-08,1.78,1.8,1.78,1.8,9929.4
2015-09-09,1.8,1.88,1.8,1.88,61772.65
2015-09-10,1.84,1.88,1.82,1.84,41472.55
2015-09-11,1.86,1.86,1.8,1.86,19151.8
2015-09-14,1.82,1.82,1.74,1.76,56299.55
2015-09-15,1.76,1.8,1.68,1.68,56056.8
2015-09-16,1.72,1.72,1.68,1.68,101133.5
2015-09-17,1.7,1.72,1.64,1.68,64776.85
2015-09-18,1.68,1.74,1.66,1.68,43561.5
2015-09-21,1.7,1.72,1.66,1.68,20511.45
2015-09-22,1.68,1.72,1.68,1.68,12393.6
2015-09-23,1.68,1.76,1.68,1.7,16241.8
2015-09-24,1.7,1.72,1.66,1.68,41739.55
2015-09-25,1.7,1.72,1.68,1.7,21127.3
2015-09-28,1.66,1.7,1.66,1.7,49534.5
2015-09-29,1.66,1.66,1.6,1.64,37083.3
2015-09-30,1.7,1.72,1.68,1.68,40709.6
2015-10-01,1.72,1.72,1.68,1.72,10692.5
2015-10-02,1.74,1.74,1.68,1.68,9351.3
2015-10-05,1.7,1.7,1.68,1.68,15818.9
2015-10-06,1.68,1.7,1.68,1.68,6632.95
2015-10-07,1.68,1.72,1.64,1.68,45392.25
2015-10-08,1.66,1.7,1.66,1.68,17429.45
2015-10-09,1.68,1.7,1.68,1.68,39732.5
2015-10-12,1.7,1.76,1.7,1.74,36857.05
2015-10-13,1.76,1.86,1.74,1.8,83119.8
2015-10-14,1.88,2.1,1.86,2.0,276090.55
2015-10-15,2.1,2.1,1.96,2.0,115306.9
2015-10-16,2.0,2.1,2.0,2.0,39495.4
2015-10-19,1.98,2.0,1.94,1.98,21079.35
2015-10-20,1.96,2.0,1.96,2.0,22053.95
2015-10-21,1.98,1.98,1.94,1.94,26586.15
2015-10-22,1.96,1.98,1.92,1.98,26826.55
2015-10-23,2.0,2.0,1.94,1.96,80038.85
2015-10-26,1.96,1.96,1.92,1.94,8904.15
2015-10-27,1.92,1.96,1.9,1.92,9796.55
2015-10-28,1.9,1.9,1.78,1.8,107155.4
2015-10-29,1.84,1.88,1.8,1.84,91835.05
2015-10-30,1.82,1.82,1.78,1.82,38325.2
2015-11-02,1.82,1.84,1.82,1.82,26746.55
2015-11-03,1.82,1.82,1.78,1.8,33355.8
2015-11-04,1.82,1.82,1.78,1.8,47734.6
2015-11-05,1.8,1.8,1.72,1.8,42776.9
2015-11-06,1.8,1.84,1.76,1.78,45870.85
2015-11-09,1.8,1.92,1.8,1.9,150523.0
2015-11-10,1.92,1.96,1.88,1.9,68931.0
2015-11-11,1.9,1.9,1.82,1.84,109259.75
2015-11-12,1.82,1.82,1.82,1.82,64350.35
2015-11-13,1.8,1.8,1.76,1.8,20255.65
2015-11-16,1.84,1.84,1.8,1.82,61891.3
2015-11-17,1.82,1.82,1.74,1.74,46731.05
2015-11-18,1.74,1.8,1.7,1.7,48814.5
2015-11-19,1.7,1.76,1.68,1.76,68200.35
2015-11-20,1.76,1.76,1.7,1.76,93546.1
2015-11-23,1.72,1.82,1.72,1.76,72635.5
2015-11-24,1.8,1.8,1.74,1.76,4291.15
2015-11-25,1.76,1.76,1.7,1.74,40918.1
2015-11-26,1.74,1.74,1.7,1.74,42025.55
2015-11-27,1.72,1.8,1.72,1.8,58484.85
2015-11-30,1.8,1.98,1.8,1.98,96272.3
2015-12-01,1.98,1.98,1.86,1.9,57717.2
2015-12-02,1.74,1.9,1.74,1.8,116099.8
2015-12-03,1.8,1.8,1.8,1.8,0.0
2015-12-04,1.8,1.8,1.8,1.8,0.0
2015-12-07,2.4,2.6,2.1,2.4,1014797.6
2015-12-08,2.4,2.5,2.2,2.3,321725.75
2015-12-09,2.3,2.3,2.1,2.1,154564.4
2015-12-10,2.1,2.2,2.1,2.2,83626.7
2015-12-11,2.2,2.3,2.1,2.1,162423.8
2015-12-14,2.2,2.3,2.1,2.3,84957.1
2015-12-15,2.4,2.5,2.1,2.1,560261.55
2015-12-16,2.2,2.2,2.1,2.1,118328.45
2015-12-17,2.2,2.2,2.1,2.2,65864.6
2015-12-18,2.1,2.2,2.0,2.1,114540.0
2015-12-21,2.0,2.2,2.0,2.2,78636.9
2015-12-22,2.1,2.3,2.1,2.2,54516.55
2015-12-23,2.2,2.2,2.1,2.1,29742.5
2015-12-24,2.1,2.2,2.1,2.2,59448.7
2015-12-29,2.2,2.2,2.1,2.1,33653.75
2015-12-30,2.3,2.3,2.2,2.3,75465.6
2015-12-31,2.3,2.3,2.3,2.3,96158.0
2016-01-04,2.3,2.5,2.3,2.5,246400.05
2016-01-05,2.5,2.6,2.4,2.5,281201.0
2016-01-06,2.6,2.6,2.5,2.5,207104.85
2016-01-07,2.5,2.5,2.3,2.4,120551.25
2016-01-08,2.3,2.4,2.2,2.3,78052.05
2016-01-11,2.3,2.5,2.3,2.5,57515.35
2016-01-12,2.5,2.6,2.4,2.4,133263.35
2016-01-13,2.5,2.5,2.4,2.4,59210.35
2016-01-14,2.4,2.4,2.2,2.3,134202.3
2016-01-15,2.4,2.4,2.3,2.4,40287.65
2016-01-18,2.3,2.4,2.3,2.4,76139.95
2016-01-19,2.4,2.5,2.2,2.3,198143.95
2016-01-20,2.3,2.4,2.2,2.4,63617.95
2016-01-21,2.3,2.4,2.2,2.4,33166.85
2016-01-22,2.3,2.4,2.3,2.4,103737.5
2016-01-25,2.3,2.5,2.2,2.4,99852.1
2016-01-27,2.5,2.5,2.3,2.3,49121.45
2016-01-28,2.3,2.3,2.2,2.2,62578.55
2016-01-29,2.3,2.3,2.2,2.2,27787.9
2016-02-01,2.3,2.3,2.2,2.2,14091.0
2016-02-02,2.3,2.4,2.3,2.3,34684.4
2016-02-03,2.4,2.4,2.2,2.3,35892.45
2016-02-04,2.3,2.3,2.2,2.2,33101.35
2016-02-05,2.3,2.3,2.2,2.2,27364.15
2016-02-08,2.2,2.3,2.2,2.2,14710.0
2016-02-09,2.2,2.24,1.82,1.94,283931.6
2016-02-10,2.0,2.1,1.94,1.96,133575.35
2016-02-11,2.0,2.1,2.0,2.1,79216.65
2016-02-12,2.1,2.1,1.94,1.94,140389.1
2016-02-15,2.0,2.1,1.94,2.0,95366.75
2016-02-16,2.1,2.1,2.0,2.0,38026.1
2016-02-17,2.1,2.2,2.0,2.0,116847.45
2016-02-18,2.1,2.1,2.0,2.1,53473.3
2016-02-19,2.1,2.1,2.0,2.0,106271.35
2016-02-22,2.0,2.2,2.0,2.1,30394.65
2016-02-23,2.2,2.3,2.2,2.3,50245.9
2016-02-24,2.3,2.6,2.3,2.3,327548.25
2016-02-25,2.4,2.5,2.4,2.5,187259.15
2016-02-26,2.4,2.5,2.4,2.5,98276.5
2016-02-29,2.5,2.5,2.3,2.4,49745.7
2016-03-01,2.4,2.4,2.2,2.3,80321.0
2016-03-02,2.3,2.4,2.3,2.3,32663.0
2016-03-03,2.3,2.4,2.3,2.3,65356.3
2016-03-04,2.4,2.4,2.3,2.4,20209.25
2016-03-07,2.4,2.4,2.3,2.3,51229.4
2016-03-08,2.4,2.4,2.3,2.3,72560.55
2016-03-09,2.4,2.4,2.3,2.4,32819.5
2016-03-10,2.4,2.4,2.3,2.3,43874.2
2016-03-11,2.4,2.4,2.3,2.3,37323.55
2016-03-14,2.3,2.4,2.3,2.3,44075.65
2016-03-15,2.4,2.4,2.3,2.4,60426.85
2016-03-16,2.3,2.4,2.3,2.4,26486.55
2016-03-17,2.4,2.4,2.3,2.4,27700.95
2016-03-18,2.4,2.4,2.34,2.36,12151.35
2016-03-21,2.4,2.4,2.3,2.3,60996.5
2016-03-22,2.3,2.4,2.3,2.3,59836.1
2016-03-23,2.3,2.4,2.3,2.3,10141.4
2016-03-24,2.3,2.3,2.2,2.2,224292.7
2016-03-29,2.2,2.3,2.2,2.2,33469.2
2016-03-30,2.2,2.3,2.2,2.2,37736.5
2016-03-31,2.3,2.3,2.2,2.2,48064.5
2016-04-01,2.3,2.3,2.2,2.3,37183.45
2016-04-04,2.3,2.4,2.2,2.2,105208.5
2016-04-05,2.2,2.4,2.2,2.3,38207.9
2016-04-06,2.4,2.4,2.2,2.2,23728.05
2016-04-07,2.3,2.3,2.2,2.2,51514.65
2016-04-08,2.3,2.3,2.2,2.2,32721.3
2016-04-11,2.3,2.4,2.2,2.3,102403.1
2016-04-12,2.3,2.3,2.24,2.26,21696.85
2016-04-13,2.3,2.3,2.2,2.3,38410.8
2016-04-14,2.4,2.4,2.2,2.2,60719.8
2016-04-15,2.3,2.3,2.2,2.2,50615.8
2016-04-18,2.3,2.3,2.2,2.26,13740.0
2016-04-19,2.3,2.3,2.0,2.2,154023.35
2016-04-20,2.3,2.3,2.1,2.3,61100.65
2016-04-21,2.2,2.3,2.1,2.1,107975.6
2016-04-22,2.1,2.1,2.1,2.1,0.0
2016-04-26,1.4,1.66,1.18,1.6,1241839.35
2016-04-27,1.64,1.66,1.5,1.5,310928.25
2016-04-28,1.48,1.56,1.48,1.5,193511.65
2016-04-29,1.5,1.6,1.48,1.6,172852.4
2016-05-02,1.64,1.66,1.6,1.62,141506.9
2016-05-03,1.6,1.66,1.54,1.66,179407.55
2016-05-04,1.68,1.68,1.6,1.62,12500.2
2016-05-05,1.6,1.6,1.54,1.54,43478.15
2016-05-06,1.54,1.54,1.48,1.52,68673.4
2016-05-09,1.52,1.56,1.5,1.52,47088.55
2016-05-10,1.52,1.52,1.48,1.5,67125.25
2016-05-11,1.5,1.5,1.46,1.48,58348.15
2016-05-12,1.48,1.48,1.4,1.4,183615.75
2016-05-13,1.4,1.42,1.38,1.4,85560.8
2016-05-16,1.46,1.46,1.34,1.46,248991.4
2016-05-17,1.46,1.46,1.4,1.4,87457.6
2016-05-18,1.42,1.44,1.4,1.4,33557.9
2016-05-19,1.42,1.42,1.4,1.4,52993.15
2016-05-20,1.42,1.42,1.38,1.42,52449.05
2016-05-23,1.42,1.44,1.4,1.42,51155.35
2016-05-24,1.42,1.54,1.42,1.44,136189.85
2016-05-25,1.46,1.5,1.4,1.44,75457.3
2016-05-26,1.42,1.46,1.38,1.4,45042.0
2016-05-27,1.42,1.42,1.4,1.4,30509.75
2016-05-30,1.42,1.42,1.34,1.34,79496.0
2016-05-31,1.4,1.5,1.34,1.34,42221.55
2016-06-01,1.38,1.38,1.3,1.34,35303.15
2016-06-02,1.36,1.36,1.14,1.26,269300.8
2016-06-03,1.24,1.3,1.24,1.28,24210.35
2016-06-06,1.24,1.3,1.24,1.26,86418.95
2016-06-07,1.22,1.24,1.14,1.16,164911.55
2016-06-08,1.2,1.24,1.16,1.2,198257.5
2016-06-09,1.2,1.2,1.16,1.16,149733.0
2016-06-10,1.16,1.2,1.14,1.16,258231.35
2016-06-14,1.14,1.16,1.08,1.08,90640.8
2016-06-15,1.08,1.1,1.08,1.08,86702.8
2016-06-16,1.12,1.12,1.06,1.06,63180.85
2016-06-17,1.08,1.08,1.02,1.02,56316.65
2016-06-20,1.06,1.1,0.96,0.98,110367.2
2016-06-21,0.96,1.04,0.9,1.0,270188.2
2016-06-22,1.0,1.1,0.96,1.06,236477.1
2016-06-23,1.1,1.1,1.0,1.06,150139.25
2016-06-24,1.06,1.22,1.06,1.12,166543.3
2016-06-27,1.16,1.2,1.14,1.16,132252.9
2016-06-28,1.18,1.18,1.16,1.18,57621.1
2016-06-29,1.18,1.18,1.1,1.18,118614.25
2016-06-30,1.16,1.16,1.1,1.1,56815.0
2016-07-01,1.12,1.12,1.04,1.1,192995.0
2016-07-04,1.1,1.2,1.06,1.2,95388.2
2016-07-05,1.22,1.22,1.18,1.2,25913.7
2016-07-06,1.22,1.34,1.22,1.32,113324.45
2016-07-07,1.32,1.4,1.32,1.32,111860.0
2016-07-08,1.38,1.38,1.24,1.26,79202.9
2016-07-11,1.26,1.32,1.26,1.32,36528.5
2016-07-12,1.36,1.36,1.28,1.3,26548.15
2016-07-13,1.3,1.3,1.28,1.28,7961.0
2016-07-14,1.3,1.3,1.26,1.28,10560.1
2016-07-15,1.28,1.28,1.26,1.26,7726.5
2016-07-18,1.26,1.34,1.2,1.24,63014.9
2016-07-19,1.22,1.24,1.1,1.1,73236.5
2016-07-20,1.16,1.16,1.1,1.14,71686.75
2016-07-21,1.16,1.16,1.12,1.12,24178.75
2016-07-22,1.12,1.14,1.12,1.12,45954.05
2016-07-25,1.14,1.22,1.14,1.22,92328.8
2016-07-26,1.22,1.22,1.18,1.2,14587.15
2016-07-27,1.2,1.2,1.12,1.14,73597.65
2016-07-28,1.14,1.16,1.12,1.14,24674.15
2016-07-29,1.12,1.14,1.12,1.14,1163.35
2016-08-01,1.14,1.14,1.08,1.12,69485.95
2016-08-02,1.1,1.12,1.08,1.1,47108.05
2016-08-03,1.12,1.12,1.06,1.06,21632.5
2016-08-04,1.04,1.12,1.04,1.06,20954.85
2016-08-05,1.06,1.14,1.06,1.12,30426.85
2016-08-08,1.14,1.16,1.1,1.12,56871.8
2016-08-09,1.12,1.14,1.1,1.1,12021.55
2016-08-10,1.14,1.14,1.08,1.1,44697.1
2016-08-11,1.1,1.1,1.0,1.02,74353.0
2016-08-12,1.04,1.08,1.04,1.06,12751.25
2016-08-15,1.08,1.08,1.04,1.06,25609.35
2016-08-16,1.06,1.06,1.04,1.04,23411.05
2016-08-17,1.06,1.06,1.02,1.04,29351.4
2016-08-18,1.06,1.08,1.04,1.04,14066.45
2016-08-19,1.04,1.04,0.98,1.0,96309.2
2016-08-22,1.02,1.02,0.94,0.96,26761.1
2016-08-23,0.96,1.04,0.96,0.98,32747.2
2016-08-24,0.98,1.02,0.98,0.98,38158.95
2016-08-25,1.02,1.04,0.98,0.98,41034.6
2016-08-26,1.0,1.04,0.96,0.96,116455.1
2016-08-29,0.96,0.98,0.9,0.9,123432.55
2016-08-30,0.9,0.96,0.9,0.94,43530.4
2016-08-31,0.98,0.98,0.82,0.88,166662.75
2016-09-01,0.9,0.9,0.84,0.9,32529.55
2016-09-02,0.9,0.92,0.86,0.92,8270.3
2016-09-05,0.86,0.88,0.86,0.88,11904.1
2016-09-06,0.88,0.88,0.84,0.84,20617.5
2016-09-07,0.84,0.84,0.82,0.82,35999.4
2016-09-08,0.86,0.98,0.86,0.96,53848.6
2016-09-09,1.02,1.06,1.02,1.06,217078.4
2016-09-12,1.06,1.06,1.04,1.04,27618.8
2016-09-13,1.04,1.16,1.04,1.12,105464.35
2016-09-14,1.12,1.2,1.1,1.18,112098.25
2016-09-15,1.16,1.16,1.12,1.14,32785.3
2016-09-16,1.18,1.18,1.12,1.12,7025.0
2016-09-19,1.12,1.12,1.12,1.12,0.0
2016-09-20,1.12,1.12,1.06,1.06,20616.5
2016-09-21,1.06,1.06,1.0,1.0,58742.7
2016-09-22,1.06,1.06,1.02,1.04,29863.2
2016-09-23,1.06,1.06,1.0,1.02,11413.2
2016-09-26,1.06,1.06,1.0,1.0,6849.1
2016-09-27,1.02,1.02,1.0,1.0,16844.0
2016-09-28,1.02,1.02,1.0,1.0,26000.0
2016-09-29,1.0,1.04,0.98,1.02,70460.0
2016-09-30,1.02,1.04,0.96,1.0,30444.35
2016-10-03,0.98,0.98,0.98,0.98,255.1
2016-10-04,1.0,1.02,1.0,1.0,6560.0
2016-10-05,1.0,1.0,1.0,1.0,6000.0
2016-10-06,1.0,1.04,1.0,1.04,10944.65
2016-10-07,1.04,1.04,1.0,1.0,20784.1
2016-10-10,1.0,1.02,1.0,1.0,24091.6
2016-10-11,0.98,0.98,0.96,0.98,14337.9
2016-10-12,0.98,0.98,0.92,0.92,37881.65
2016-10-13,0.96,1.0,0.96,0.96,34112.35
2016-10-14,0.98,0.98,0.96,0.96,32592.1
2016-10-17,0.96,0.96,0.96,0.96,9223.9
2016-10-18,0.96,0.96,0.94,0.94,6113.5
2016-10-19,0.98,1.0,0.94,0.94,13315.0
2016-10-20,0.94,0.96,0.92,0.96,9530.1
2016-10-21,0.96,0.96,0.92,0.94,28282.3
2016-10-24,0.94,0.94,0.92,0.92,24539.6
2016-10-25,0.92,0.92,0.92,0.92,30125.0
2016-10-26,0.92,0.92,0.86,0.86,63688.8
2016-10-27,0.88,0.9,0.86,0.9,40031.6
2016-10-28,0.88,0.88,0.84,0.86,32044.95
2016-10-31,0.84,0.86,0.82,0.86,16153.1
2016-11-01,0.86,0.96,0.86,0.92,52956.2
2016-11-02,0.92,0.92,0.9,0.9,13099.85
2016-11-03,0.92,0.92,0.86,0.88,26785.5
2016-11-04,0.9,0.9,0.9,0.9,17803.4
2016-11-07,0.9,0.9,0.9,0.9,0.0
2016-11-08,0.88,1.02,0.88,1.02,24724.2
2016-11-09,1.0,1.08,0.92,0.94,62820.45
2016-11-10,1.02,1.08,0.98,1.08,65564.7
2016-11-11,1.04,1.08,1.04,1.08,27829.7
2016-11-14,1.1,1.18,1.1,1.16,46023.75
2016-11-15,1.16,1.16,1.1,1.14,5279.4
2016-11-16,1.14,1.14,1.08,1.14,15663.0
2016-11-17,1.12,1.26,1.12,1.26,168182.05
2016-11-18,1.36,1.46,1.36,1.42,132909.0
2016-11-21,1.44,1.44,1.28,1.32,97804.45
2016-11-22,1.28,1.28,1.18,1.18,34663.05
2016-11-23,1.22,1.24,1.16,1.24,44419.0
2016-11-24,1.28,1.36,1.28,1.3,37682.1
2016-11-25,1.32,1.44,1.3,1.36,116785.9
2016-11-28,1.36,1.36,1.3,1.3,26032.85
2016-11-29,1.34,1.34,1.22,1.26,54867.6
2016-11-30,1.24,1.3,1.22,1.3,33045.65
2016-12-01,1.3,1.3,1.2,1.3,71866.4
2016-12-02,1.24,1.24,1.2,1.24,22872.8
2016-12-05,1.2,1.3,1.2,1.26,25974.4
2016-12-06,1.26,1.26,1.26,1.26,17699.1
2016-12-07,1.24,1.3,1.24,1.3,47025.75
2016-12-08,1.26,1.28,1.26,1.26,7219.05
2016-12-09,1.26,1.3,1.26,1.3,26566.85
2016-12-12,1.3,1.38,1.3,1.34,58507.85
2016-12-13,1.34,1.36,1.3,1.3,38458.25
2016-12-14,1.28,1.28,1.24,1.24,46367.45
2016-12-15,1.26,1.28,1.26,1.26,6362.75
2016-12-16,1.24,1.24,1.2,1.2,78558.7
2016-12-19,1.2,1.22,1.12,1.16,35243.25
2016-12-20,1.16,1.16,1.1,1.12,48343.85
2016-12-21,1.14,1.14,1.14,1.14,4029.75
2016-12-22,1.14,1.18,1.14,1.14,14871.8
2016-12-23,1.16,1.16,1.14,1.14,1398.3
2016-12-28,1.14,1.16,1.12,1.16,20535.05
2016-12-29,1.16,1.16,1.14,1.16,13556.2
2016-12-30,1.14,1.14,1.12,1.12,17500.0
2017-01-03,1.14,1.16,1.14,1.14,20450.35
2017-01-04,1.14,1.2,1.14,1.2,55233.0
2017-01-05,1.28,1.28,1.22,1.26,57797.6
2017-01-06,1.28,1.3,1.26,1.26,125226.45
2017-01-09,1.26,1.26,1.24,1.24,19350.05
2017-01-10,1.22,1.26,1.22,1.26,26705.1
2017-01-11,1.26,1.26,1.24,1.24,15266.35
2017-01-12,1.26,1.26,1.2,1.2,40966.35
2017-01-13,1.22,1.22,1.2,1.2,30576.0
2017-01-16,1.2,1.24,1.2,1.24,5000.0
2017-01-17,1.26,1.26,1.16,1.2,38472.1
2017-01-18,1.2,1.2,1.18,1.2,21422.5
2017-01-19,1.22,1.22,1.2,1.2,6050.0
2017-01-20,1.24,1.24,1.22,1.22,11512.65
2017-01-23,1.22,1.26,1.2,1.22,58861.35
2017-01-24,1.22,1.34,1.22,1.32,203417.95
2017-01-25,1.32,1.4,1.3,1.38,154520.6
2017-01-27,1.38,1.38,1.36,1.36,24187.7
2017-01-30,1.38,1.42,1.36,1.42,217274.2
2017-01-31,1.42,1.46,1.4,1.46,121278.05
2017-02-01,1.46,1.5,1.44,1.46,42589.55
2017-02-02,1.46,1.6,1.44,1.54,145214.45
2017-02-03,1.58,1.58,1.5,1.54,131110.75
2017-02-06,1.6,1.66,1.6,1.62,94241.4
2017-02-07,1.68,1.76,1.66,1.74,250177.85
2017-02-08,1.78,1.82,1.74,1.76,282773.45
2017-02-09,1.78,1.84,1.72,1.72,96616.6
2017-02-10,1.72,1.78,1.7,1.72,57052.0
2017-02-13,1.66,1.7,1.6,1.68,157288.15
2017-02-14,1.66,1.66,1.56,1.58,94366.65
2017-02-15,1.58,1.6,1.56,1.6,34367.1
2017-02-16,1.6,1.62,1.58,1.6,21950.0
2017-02-17,1.6,1.6,1.58,1.58,12890.0
2017-02-20,1.6,1.6,1.52,1.56,39016.8
2017-02-21,1.58,1.58,1.54,1.56,20199.5
2017-02-22,1.52,1.52,1.4,1.44,127575.15
2017-02-23,1.44,1.46,1.34,1.38,132724.6
2017-02-24,1.4,1.52,1.4,1.46,45510.4
2017-02-27,1.46,1.46,1.38,1.4,25587.25
2017-02-28,1.4,1.44,1.36,1.36,56852.45
2017-03-01,1.4,1.46,1.38,1.4,84206.75
2017-03-02,1.44,1.48,1.4,1.4,67586.05
2017-03-03,1.42,1.5,1.4,1.44,50178.3
2017-03-06,1.46,1.52,1.42,1.52,113579.2
2017-03-07,1.54,1.64,1.54,1.64,261735.4
2017-03-08,1.62,1.74,1.58,1.6,129502.8
2017-03-09,1.58,1.6,1.56,1.6,87051.25
2017-03-10,1.6,1.64,1.58,1.58,211774.5
2017-03-13,1.6,1.6,1.52,1.58,126910.4
2017-03-14,1.56,1.56,1.44,1.54,223207.35
2017-03-15,1.54,1.64,1.54,1.56,292686.15
2017-03-16,1.6,1.64,1.58,1.6,359718.45
2017-03-17,1.58,1.62,1.54,1.6,276862.55
2017-03-20,1.6,1.6,1.6,1.6,0.0
2017-03-21,1.6,1.6,1.6,1.6,0.0
2017-03-22,1.82,1.88,1.64,1.74,1342274.5
2017-03-23,1.74,1.76,1.56,1.58,425384.35
2017-03-24,1.6,1.6,1.52,1.58,220329.4
2017-03-27,1.58,1.58,1.52,1.54,80072.65
2017-03-28,1.52,1.58,1.48,1.48,67995.75
2017-03-29,1.48,1.54,1.42,1.44,122103.0
2017-03-30,1.42,1.44,1.36,1.44,106841.0
2017-03-31,1.42,1.48,1.4,1.4,81864.05
2017-04-03,1.38,1.38,1.36,1.38,29134.65
2017-04-04,1.38,1.58,1.38,1.58,148825.4
2017-04-05,1.6,1.6,1.46,1.46,65801.95
2017-04-06,1.44,1.46,1.38,1.38,115389.9
2017-04-07,1.42,1.44,1.36,1.38,46951.25
2017-04-10,1.44,1.48,1.38,1.46,37984.9
2017-04-11,1.46,1.48,1.46,1.48,96773.05
2017-04-12,1.5,1.54,1.5,1.52,57256.05
2017-04-13,1.52,1.58,1.5,1.58,52418.0
2017-04-18,1.52,1.58,1.46,1.46,27628.95
2017-04-19,1.48,1.56,1.46,1.5,29676.45
2017-04-20,1.52,1.52,1.42,1.46,6331.0
2017-04-21,1.52,1.54,1.52,1.52,21201.2
2017-04-24,1.52,1.54,1.5,1.52,35484.15
2017-04-26,1.36,1.48,1.36,1.4,88715.95
2017-04-27,1.4,1.44,1.4,1.42,33289.45
2017-04-28,1.4,1.44,1.38,1.38,119119.45
2017-05-01,1.4,1.4,1.38,1.38,47048.05
2017-05-02,1.38,1.38,1.36,1.36,21270.85
2017-05-03,1.38,1.38,1.36,1.36,37716.6
2017-05-04,1.36,1.36,1.34,1.34,27758.8
2017-05-05,1.34,1.34,1.34,1.34,4713.25
2017-05-08,1.38,1.4,1.36,1.38,32992.3
2017-05-09,1.38,1.38,1.32,1.32,25448.8
2017-05-10,1.34,1.36,1.34,1.34,7224.15
2017-05-11,1.34,1.34,1.32,1.32,24072.95
2017-05-12,1.32,1.36,1.32,1.32,12271.6
2017-05-15,1.3,1.4,1.3,1.3,26797.3
2017-05-16,1.3,1.4,1.3,1.36,29030.45
2017-05-17,1.4,1.4,1.2,1.28,73621.0
2017-05-18,1.3,1.3,1.2,1.26,53405.15
2017-05-19,1.2,1.3,1.2,1.28,38145.25
2017-05-22,1.3,1.3,1.2,1.3,27314.55
2017-05-23,1.3,1.3,1.1,1.2,81073.65
2017-05-24,1.2,1.2,1.1,1.2,12819.95
2017-05-25,1.2,1.2,1.1,1.2,39268.55
2017-05-26,1.2,1.3,1.1,1.2,35151.0
2017-05-29,1.2,1.3,1.1,1.2,67075.4
2017-05-30,1.2,1.3,1.1,1.2,14003.4
2017-05-31,1.2,1.3,1.2,1.3,81346.35
2017-06-01,1.4,1.4,1.2,1.3,57288.85
2017-06-02,1.3,1.3,1.2,1.3,7861.7
2017-06-05,1.3,1.4,1.2,1.2,53803.4
2017-06-06,1.2,1.3,1.2,1.2,26224.8
2017-06-07,1.2,1.3,1.2,1.2,40543.45
2017-06-08,1.2,1.3,1.1,1.2,58043.45
2017-06-09,1.2,1.3,1.2,1.2,46888.7
2017-06-13,1.2,1.3,1.2,1.2,34708.0
2017-06-14,1.2,1.3,1.2,1.2,16824.6
2017-06-15,1.2,1.3,1.1,1.1,206221.7
2017-06-16,1.1,1.2,1.1,1.1,96610.6
2017-06-19,1.1,1.2,1.1,1.2,145127.75
2017-06-20,1.1,1.3,1.1,1.2,53663.25
2017-06-21,1.2,1.3,1.1,1.2,61310.9
2017-06-22,1.2,1.3,1.1,1.2,68700.75
2017-06-23,1.2,1.4,1.2,1.3,112441.8
2017-06-26,1.3,1.4,1.3,1.4,126079.15
2017-06-27,1.4,1.6,1.3,1.5,188652.35
2017-06-28,1.5,1.5,1.5,1.5,0.0
2017-06-29,1.5,1.6,1.2,1.4,237112.15
2017-06-30,1.4,1.5,1.3,1.4,189187.6
2017-07-03,1.4,1.4,1.3,1.4,64348.05
2017-07-04,1.4,1.4,1.3,1.4,102347.6
2017-07-05,1.3,1.4,1.2,1.3,81270.4
2017-07-06,1.4,1.4,1.2,1.3,57939.1
2017-07-07,1.3,1.4,1.2,1.3,16676.1
2017-07-10,1.3,1.3,1.2,1.3,20682.35
2017-07-11,1.3,1.3,1.2,1.2,62656.75
2017-07-12,1.2,1.3,1.1,1.2,50602.9
2017-07-13,1.3,1.3,1.2,1.2,67815.75
2017-07-14,1.2,1.3,1.2,1.2,6190.4
2017-07-17,1.3,1.3,1.2,1.3,53388.85
2017-07-18,1.3,1.3,1.2,1.2,51717.75
2017-07-19,1.3,1.3,1.2,1.3,72928.15
2017-07-20,1.3,1.4,1.2,1.2,72545.75
2017-07-21,1.2,1.3,1.1,1.2,115496.85
2017-07-24,1.2,1.3,1.1,1.2,61391.35
2017-07-25,1.2,1.2,1.1,1.2,26511.8
2017-07-26,1.2,1.2,1.1,1.2,91209.35
2017-07-27,1.2,1.3,1.1,1.2,22122.2
2017-07-28,1.2,1.3,1.1,1.2,89835.65
2017-07-31,1.2,1.2,1.1,1.2,15254.15
2017-08-01,1.2,1.3,1.1,1.2,70264.85
2017-08-02,1.2,1.2,1.1,1.2,42678.6
2017-08-03,1.2,1.3,1.1,1.2,31095.65
2017-08-04,1.2,1.3,1.2,1.2,22889.5
2017-08-07,1.2,1.3,1.2,1.2,47858.6
2017-08-08,1.2,1.3,1.1,1.2,15770.25
2017-08-09,1.2,1.2,1.1,1.2,12500.4
2017-08-10,1.2,1.3,1.1,1.2,8407.3
2017-08-11,1.2,1.2,1.1,1.2,13778.05
2017-08-14,1.2,1.2,1.1,1.2,46329.85
2017-08-15,1.2,1.3,1.2,1.3,72894.9
2017-08-16,1.3,1.4,1.2,1.3,58614.8
2017-08-17,1.3,1.4,1.3,1.3,53108.75
2017-08-18,1.3,1.5,1.3,1.4,195674.4
2017-08-21,1.4,1.4,1.3,1.3,100182.45
2017-08-22,1.4,1.4,1.3,1.3,40651.3
2017-08-23,1.3,1.4,1.2,1.3,90842.6
2017-08-24,1.2,1.3,1.2,1.2,14019.0
2017-08-25,1.3,1.3,1.2,1.3,121149.05
2017-08-28,1.3,1.3,1.1,1.2,183658.6
2017-08-29,1.2,1.3,1.1,1.2,100896.4
2017-08-30,1.2,1.3,1.2,1.2,111580.65
2017-08-31,1.2,1.3,1.2,1.2,20611.7
2017-09-01,1.2,1.3,1.2,1.3,50675.2
2017-09-04,1.2,1.3,1.2,1.2,50425.85
2017-09-05,1.2,1.3,1.2,1.2,68407.65
2017-09-06,1.2,1.3,1.2,1.2,43995.95
2017-09-07,1.2,1.3,1.2,1.2,20539.2
2017-09-08,1.2,1.3,1.2,1.2,43330.85
2017-09-11,1.2,1.3,1.2,1.2,81240.5
2017-09-12,1.3,1.3,1.2,1.2,84704.1
2017-09-13,1.3,1.4,1.2,1.3,97367.75
2017-09-14,1.3,1.4,1.2,1.3,80010.85
2017-09-15,1.3,1.3,1.2,1.3,76447.9
2017-09-18,1.3,1.3,1.2,1.2,45217.05
2017-09-19,1.2,1.3,1.2,1.3,42350.85
2017-09-20,1.3,1.3,1.2,1.2,46014.45
2017-09-21,1.3,1.3,1.2,1.2,35920.25
2017-09-22,1.3,1.3,1.2,1.3,101514.85
2017-09-25,1.3,1.5,1.3,1.5,368106.4
2017-09-26,1.5,1.5,1.3,1.4,191785.2
2017-09-27,1.4,1.6,1.4,1.5,205932.6
2017-09-28,1.5,1.6,1.4,1.5,123579.3
2017-09-29,1.5,1.6,1.4,1.5,49539.55
2017-10-02,1.5,1.6,1.5,1.6,79230.7
2017-10-03,1.6,1.6,1.5,1.6,108911.9
2017-10-04,1.6,1.6,1.4,1.5,99761.35
2017-10-05,1.5,1.6,1.5,1.5,46771.45
2017-10-06,1.5,1.6,1.4,1.5,105160.45
2017-10-09,1.5,1.6,1.4,1.5,129484.15
2017-10-10,1.5,1.8,1.5,1.7,545447.75
2017-10-11,1.7,1.7,1.5,1.6,110280.6
2017-10-12,1.6,1.7,1.5,1.6,122964.2
2017-10-13,1.7,1.8,1.6,1.7,569887.35
2017-10-16,1.7,2.2,1.7,2.2,1232735.9
2017-10-17,2.2,2.2,2.0,2.0,673386.35
2017-10-18,2.1,2.2,2.0,2.0,322647.55
2017-10-19,2.1,2.5,2.1,2.5,854877.1
2017-10-20,2.5,2.7,2.3,2.4,1020584.95
2017-10-23,2.4,2.5,2.2,2.2,282823.35
2017-10-24,2.2,2.5,2.2,2.4,187185.25
2017-10-25,2.5,2.5,2.3,2.3,136673.25
2017-10-26,2.3,2.4,2.2,2.4,123232.2
2017-10-27,2.4,2.4,2.3,2.3,73879.85
2017-10-30,2.4,2.7,2.4,2.6,420023.1
2017-10-31,2.6,2.7,2.4,2.5,167454.55
2017-11-01,2.6,2.6,2.5,2.5,118571.55
2017-11-02,2.5,2.6,2.3,2.4,211915.95
2017-11-03,2.4,2.6,2.4,2.5,83420.0
2017-11-06,2.5,2.6,2.4,2.5,38041.75
2017-11-07,2.5,2.5,2.3,2.3,78965.25
2017-11-08,2.4,2.4,2.2,2.2,204549.05
2017-11-09,2.2,2.4,2.2,2.3,88783.55
2017-11-10,2.3,2.3,2.2,2.2,147710.4
2017-11-13,2.2,2.4,2.2,2.4,93420.6
2017-11-14,2.4,2.5,2.3,2.4,154195.55
2017-11-15,2.4,2.4,2.3,2.3,83872.0
2017-11-16,2.4,2.8,2.3,2.8,528334.75
2017-11-17,3.0,3.4,3.0,3.3,1266398.65
2017-11-20,3.4,3.5,3.0,3.1,1081904.4
2017-11-21,3.22,3.25,3.1,3.14,59581.0
2017-11-22,3.15,3.15,3.0,3.0,215616.0
2017-11-23,3.0,3.15,2.91,3.11,306572.0
2017-11-24,3.14,3.15,3.05,3.1,167213.0
2017-11-27,3.1,3.1,3.0,3.03,199172.0
2017-11-28,3.0,3.0,2.7,2.85,420442.0
2017-11-29,2.86,2.87,2.73,2.77,438177.0
2017-11-30,2.79,2.8,2.77,2.78,59798.0
2017-12-01,2.76,2.76,2.61,2.64,195058.0
2017-12-04,2.6,2.62,2.35,2.5,363136.0
2017-12-05,2.5,2.74,2.41,2.69,214174.0
2017-12-06,2.77,2.79,2.6,2.79,219850.0
2017-12-07,2.78,2.82,2.7,2.8,155237.0
2017-12-08,2.79,2.8,2.72,2.8,96415.0
2017-12-11,2.8,2.9,2.76,2.88,171370.0
2017-12-12,2.9,2.96,2.78,2.91,119496.0
2017-12-13,2.98,3.14,2.96,3.0,294559.0
2017-12-14,3.0,3.09,2.99,3.04,67324.0
2017-12-15,3.03,3.03,2.89,2.99,99937.0
2017-12-18,2.96,2.99,2.85,2.95,122225.0
2017-12-19,2.95,2.95,2.79,2.9,74328.0
2017-12-20,2.89,3.0,2.84,2.96,97376.0
2017-12-21,2.96,2.97,2.85,2.89,65895.0
2017-12-22,2.97,3.15,2.87,3.15,199566.0
2017-12-27,3.15,3.5,3.15,3.4,220922.0
2017-12-28,3.37,3.46,3.27,3.27,119159.0
2017-12-29,3.34,3.35,3.12,3.2,140455.0
2018-01-02,3.39,3.39,3.27,3.3,137287.0
2018-01-03,3.3,3.32,3.13,3.23,75797.0
2018-01-04,3.22,3.22,3.1,3.12,69449.0
2018-01-05,3.12,3.15,3.0,3.13,93354.0
2018-01-08,3.12,3.15,3.02,3.12,76226.0
2018-01-09,3.11,3.11,3.01,3.09,84661.0
2018-01-10,3.11,3.25,3.11,3.2,130084.0
2018-01-11,3.22,3.22,3.13,3.2,216100.0
2018-01-12,3.2,3.2,3.13,3.2,95203.0
2018-01-15,3.17,3.17,3.12,3.13,106546.0
2018-01-16,3.13,3.2,3.13,3.2,119889.0
2018-01-17,3.2,3.2,3.12,3.18,97930.0
2018-01-18,3.19,3.21,3.12,3.18,56528.0
2018-01-19,3.17,3.19,3.14,3.15,71567.0
2018-01-22,3.15,3.2,3.13,3.17,47051.0
2018-01-23,3.17,3.17,3.11,3.12,50592.0
2018-01-24,3.16,3.18,3.06,3.11,99975.0
2018-01-25,3.11,3.11,2.94,3.07,93913.0
2018-01-29,3.0,3.02,2.92,2.92,141264.0
2018-01-30,2.98,3.05,2.94,2.97,166596.0
2018-01-31,2.98,3.0,2.85,2.94,76885.0
2018-02-01,3.03,3.1,2.97,3.1,90833.0
2018-02-02,3.02,3.07,2.96,3.0,72701.0
2018-02-05,3.0,3.02,2.86,2.91,61357.0
2018-02-06,2.86,2.89,2.55,2.89,235443.0
2018-02-07,2.89,3.0,2.89,2.99,81363.0
2018-02-08,2.98,3.05,2.93,2.98,94690.0
2018-02-09,2.96,2.99,2.87,2.98,137037.0
2018-02-12,3.0,3.0,2.91,2.97,75741.0
2018-02-13,2.96,3.02,2.9,2.97,177458.0
2018-02-14,2.93,2.96,2.93,2.96,54814.0
2018-02-15,2.99,3.07,2.93,2.95,131826.0
2018-02-16,2.95,3.09,2.92,3.09,117872.0
2018-02-19,3.09,3.1,2.94,3.0,129652.0
2018-02-20,3.0,3.0,2.91,2.97,62119.0
2018-02-21,2.96,3.01,2.95,2.98,33720.0
2018-02-22,3.04,3.16,3.04,3.15,211812.0
2018-02-23,3.15,3.185,3.07,3.17,146361.0
2018-02-26,3.17,3.25,3.17,3.23,299512.0
2018-02-27,3.24,3.6,3.24,3.56,387541.0
2018-02-28,3.6,3.6,3.38,3.47,222453.0
2018-03-01,3.41,3.47,3.12,3.46,162531.0
2018-03-02,3.39,3.45,3.28,3.35,207460.0
2018-03-05,3.39,3.4,3.17,3.21,87649.0
2018-03-06,3.23,3.3,3.2,3.24,78487.0
2018-03-07,3.24,3.25,3.06,3.09,94886.0
2018-03-08,3.13,3.2,3.03,3.12,50593.0
2018-03-09,3.12,3.16,3.01,3.1,64678.0
2018-03-12,3.08,3.08,2.95,2.98,104251.0
2018-03-13,2.96,3.13,2.88,3.13,184946.0
2018-03-14,3.1,3.11,2.94,2.97,95312.0
2018-03-15,3.06,3.14,3.03,3.05,91460.0
2018-03-16,3.05,3.1,2.99,3.03,58767.0
2018-03-19,3.05,3.12,3.02,3.11,61842.0
2018-03-20,3.1,3.13,3.06,3.1,73888.0
2018-03-21,3.1,3.1,3.06,3.1,66004.0
2018-03-22,3.08,3.08,3.0,3.02,60975.0
2018-03-23,3.0,3.04,2.93,3.0,104289.0
2018-03-26,3.02,3.08,2.98,3.04,84004.0
2018-03-27,3.06,3.06,2.98,3.0,105166.0
2018-03-28,3.02,3.02,2.87,2.98,100733.0
2018-03-29,2.98,2.98,2.89,2.97,74698.0
2018-04-03,2.96,3.0,2.91,2.97,111268.0
2018-04-04,2.97,3.02,2.9,2.92,47601.0
2018-04-05,2.96,2.96,2.9,2.95,57837.0
2018-04-06,2.95,3.12,2.9,3.01,222688.0
2018-04-09,3.06,3.12,3.0,3.11,90061.0
2018-04-10,3.03,3.1,3.02,3.07,62529.0
2018-04-11,3.03,3.06,3.01,3.06,30004.0
2018-04-12,3.06,3.07,3.0,3.02,79543.0
2018-04-13,3.0,3.01,2.97,3.0,48545.0
2018-04-16,2.98,3.0,2.93,2.95,52779.0
2018-04-17,2.98,2.98,2.92,2.94,61036.0
2018-04-18,2.93,3.01,2.88,2.98,118282.0
2018-04-19,3.0,3.06,2.95,2.97,96395.0
2018-04-20,3.02,3.05,2.96,3.02,118176.0
2018-04-23,3.03,3.05,2.98,2.99,79334.0
2018-04-24,3.04,3.04,2.95,3.0,91397.0
2018-04-26,3.03,3.03,2.92,2.99,44205.0
2018-04-27,2.9,2.95,2.85,2.95,39305.0
2018-04-30,3.01,3.06,3.01,3.05,33341.0
2018-05-01,3.0,3.06,3.0,3.06,91293.0
2018-05-02,3.06,3.06,3.0,3.02,38470.0
2018-05-03,3.02,3.03,2.99,3.01,32111.0
2018-05-04,3.02,3.03,2.95,2.99,24059.0
2018-05-07,3.03,3.03,2.88,2.92,41053.0
2018-05-08,2.92,3.02,2.92,3.02,76564.0
2018-05-09,3.01,3.01,2.93,2.99,49778.0
2018-05-10,2.99,2.99,2.94,2.99,39053.0
2018-05-11,3.0,3.03,2.94,2.98,59817.0
2018-05-14,2.97,2.97,2.88,2.95,43816.0
2018-05-15,2.92,3.0,2.9,2.9,124846.0
2018-05-16,2.9,3.08,2.89,3.08,243371.0
2018-05-17,3.09,3.15,3.03,3.09,240585.0
2018-05-18,3.1,3.12,3.04,3.09,60493.0
2018-05-21,3.22,3.48,3.22,3.29,649345.0
2018-05-22,3.3,3.3,3.24,3.24,124836.0
2018-05-23,3.24,3.24,2.98,3.09,223828.0
2018-05-24,3.08,3.13,3.02,3.13,118577.0
2018-05-25,3.12,3.17,3.09,3.13,127506.0
2018-05-28,3.13,3.15,3.08,3.08,108672.0
2018-05-29,3.16,3.16,3.05,3.12,140887.0
2018-05-30,3.07,3.07,3.02,3.06,70549.0
2018-05-31,3.09,3.09,3.01,3.05,117982.0
2018-06-01,3.03,3.12,3.02,3.05,58595.0
2018-06-04,3.05,3.08,3.0,3.0,113021.0
2018-06-05,3.0,3.04,2.95,3.01,131048.0
2018-06-06,3.0,3.02,2.96,3.02,67745.0
2018-06-07,3.01,3.02,2.97,2.98,68697.0
2018-06-08,3.0,3.01,2.95,2.97,53794.0
2018-06-12,3.0,3.0,2.91,2.92,85274.0
2018-06-13,2.91,2.93,2.83,2.85,104968.0
2018-06-14,2.86,2.89,2.71,2.82,130468.0
2018-06-15,2.8,2.82,2.72,2.76,135431.0
2018-06-18,2.66,2.86,2.65,2.72,102450.0
2018-06-19,2.71,2.74,2.63,2.7,151125.0
2018-06-20,2.65,2.7,2.59,2.69,96393.0
2018-06-21,2.76,2.83,2.7,2.82,119566.0
2018-06-22,2.8,2.99,2.74,2.99,100800.0
2018-06-25,2.97,2.98,2.82,2.86,60320.0
2018-06-26,2.8,2.82,2.74,2.74,46598.0
2018-06-27,2.74,2.78,2.71,2.74,70621.0
2018-06-28,2.91,2.91,2.72,2.83,78150.0
2018-06-29,2.85,2.97,2.77,2.97,79449.0
2018-07-02,2.96,2.96,2.83,2.83,59861.0
2018-07-03,2.83,2.94,2.81,2.83,101537.0
2018-07-04,2.83,2.83,2.66,2.69,182711.0
2018-07-05,2.71,2.72,2.66,2.69,32521.0
2018-07-06,2.76,2.77,2.68,2.71,121488.0
2018-07-09,2.77,2.78,2.72,2.75,129901.0
2018-07-10,2.75,2.89,2.75,2.82,70666.0
2018-07-11,2.8,2.8,2.72,2.73,42941.0
2018-07-12,2.74,2.76,2.7,2.7,55552.0
2018-07-13,2.77,2.78,2.7,2.74,29984.0
2018-07-16,2.77,2.84,2.77,2.83,42749.0
2018-07-17,2.83,2.83,2.62,2.68,140909.0
2018-07-18,2.72,2.76,2.67,2.72,24859.0
2018-07-19,2.75,2.81,2.73,2.78,52013.0
2018-07-20,2.79,2.82,2.7,2.74,49978.0
2018-07-23,2.79,2.81,2.76,2.8,33610.0
2018-07-24,2.8,2.82,2.75,2.75,44437.0
2018-07-25,2.8,2.8,2.76,2.79,28969.0
2018-07-26,2.79,2.8,2.72,2.73,24981.0
2018-07-27,2.75,2.8,2.72,2.72,27648.0
2018-07-30,2.74,2.75,2.7,2.71,44149.0
2018-07-31,2.71,2.77,2.7,2.71,58089.0
2018-08-01,2.72,2.75,2.7,2.7,52434.0
2018-08-02,2.73,2.76,2.65,2.65,54548.0
2018-08-03,2.66,2.7,2.55,2.65,113769.0
2018-08-06,2.7,2.75,2.6,2.67,164803.0
2018-08-07,2.0,2.0,1.46,1.52,3152740.0
2018-08-08,1.585,1.675,1.535,1.6,1027725.0
2018-08-09,1.59,1.59,1.47,1.48,606062.0
2018-08-10,1.48,1.51,1.4,1.51,450989.0
2018-08-13,1.51,1.51,1.39,1.42,374681.0
2018-08-14,1.4,1.4,1.26,1.31,605250.0
2018-08-15,1.3,1.335,1.27,1.32,317439.0
2018-08-16,1.355,1.38,1.3,1.315,217094.0
2018-08-17,1.3,1.3,1.23,1.3,263011.0
2018-08-20,1.28,1.29,1.18,1.19,293661.0
2018-08-21,1.175,1.21,1.12,1.12,259452.0
2018-08-22,1.15,1.325,1.15,1.265,1392413.0
2018-08-23,1.305,1.305,1.16,1.195,297177.0
2018-08-24,1.18,1.2,1.14,1.17,180729.0
2018-08-27,1.195,1.195,1.005,1.06,600170.0
2018-08-28,1.065,1.105,1.03,1.04,260809.0
2018-08-29,1.09,1.14,1.07,1.135,296167.0
2018-08-30,1.18,1.185,1.14,1.16,209575.0
2018-08-31,1.15,1.36,1.138,1.36,785000.0
2018-09-03,1.395,1.405,1.295,1.3,192629.0
2018-09-04,1.33,1.52,1.315,1.52,598756.0
2018-09-05,1.56,1.56,1.46,1.495,214316.0
2018-09-06,1.5,1.5,1.33,1.35,255848.0
2018-09-07,1.325,1.325,1.215,1.25,136294.0
2018-09-10,1.255,1.26,1.2,1.2,76365.0
2018-09-11,1.195,1.25,1.17,1.175,80420.0
2018-09-12,1.23,1.285,1.21,1.245,111365.0
2018-09-13,1.3,1.315,1.295,1.31,56832.0
2018-09-14,1.3,1.31,1.25,1.265,48750.0
2018-09-17,1.28,1.34,1.27,1.33,46533.0
2018-09-18,1.32,1.32,1.25,1.26,83117.0
2018-09-19,1.26,1.265,1.255,1.26,69589.0
2018-09-20,1.26,1.26,1.18,1.185,65826.0
2018-09-21,1.28,1.28,1.2,1.27,203087.0
2018-09-24,1.265,1.27,1.21,1.21,36748.0
2018-09-25,1.215,1.28,1.21,1.27,21641.0
2018-09-26,1.215,1.25,1.215,1.25,34969.0
2018-09-27,1.245,1.25,1.21,1.23,29002.0
2018-09-28,1.25,1.26,1.22,1.23,27895.0
2018-10-01,1.24,1.24,1.19,1.2,61400.0
2018-10-02,1.17,1.185,1.15,1.165,136926.0
2018-10-03,1.195,1.25,1.18,1.25,142173.0
2018-10-04,1.25,1.28,1.205,1.225,57676.0
2018-10-05,1.205,1.215,1.18,1.2,58489.0
2018-10-08,1.2,1.24,1.185,1.2,22503.0
2018-10-09,1.215,1.275,1.195,1.225,116757.0
2018-10-10,1.23,1.23,1.2,1.215,23529.0
2018-10-11,1.185,1.19,1.12,1.125,99478.0
2018-10-12,1.15,1.17,1.13,1.17,84300.0
2018-10-15,1.19,1.19,1.125,1.125,107844.0
2018-10-16,1.14,1.18,1.135,1.175,69976.0
2018-10-17,1.14,1.18,1.14,1.175,13827.0
2018-10-18,1.175,1.27,1.175,1.255,134732.0
2018-10-19,1.27,1.275,1.22,1.255,132333.0
2018-10-22,1.23,1.255,1.2,1.2,70169.0
2018-10-23,1.2,1.2,1.13,1.13,56643.0
2018-10-24,1.135,1.17,1.12,1.12,40590.0
2018-10-25,1.12,1.15,1.105,1.105,49231.0
2018-10-26,1.2,1.25,1.16,1.16,75912.0
2018-10-29,1.19,1.22,1.14,1.16,68303.0
2018-10-30,1.205,1.27,1.2,1.255,86391.0
2018-10-31,1.255,1.255,1.205,1.255,27691.0
2018-11-01,1.24,1.43,1.24,1.41,376053.0
2018-11-02,1.4,1.4,1.3,1.34,101663.0
2018-11-05,1.305,1.335,1.28,1.3,27025.0
2018-11-06,1.275,1.3,1.27,1.3,18496.0
2018-11-07,1.28,1.3,1.27,1.3,21784.0
2018-11-08,1.28,1.37,1.26,1.37,69700.0
2018-11-09,1.365,1.4,1.33,1.38,145470.0
2018-11-12,1.38,1.385,1.325,1.355,43928.0
2018-11-13,1.35,1.35,1.31,1.32,12483.0
2018-11-14,1.33,1.4,1.325,1.39,143389.0
2018-11-15,1.39,1.4,1.37,1.395,33441.0
2018-11-16,1.395,1.5,1.375,1.5,139735.0
2018-11-19,1.51,1.52,1.41,1.47,183524.0
2018-11-20,1.46,1.46,1.405,1.42,52268.0
2018-11-21,1.405,1.405,1.335,1.35,64097.0
2018-11-22,1.37,1.39,1.31,1.31,75992.0
2018-11-23,1.3,1.37,1.3,1.36,26516.0
2018-11-26,1.395,1.4,1.345,1.375,44180.0
2018-11-27,1.39,1.4,1.36,1.39,48850.0
2018-11-28,1.42,1.42,1.355,1.385,53115.0
2018-11-29,1.385,1.42,1.33,1.35,110995.0
2018-11-30,1.35,1.4,1.345,1.38,104697.0
2018-12-03,1.4,1.43,1.355,1.37,150278.0
2018-12-04,1.39,1.4,1.365,1.37,21130.0
2018-12-05,1.365,1.4,1.34,1.34,135894.0
2018-12-06,1.4,1.4,1.35,1.4,175144.0
2018-12-07,1.4,1.47,1.4,1.46,171688.0
2018-12-10,1.45,1.47,1.42,1.43,40526.0
2018-12-11,1.43,1.46,1.43,1.45,44435.0
2018-12-12,1.455,1.46,1.425,1.44,36630.0
2018-12-13,1.43,1.43,1.385,1.42,59107.0
2018-12-14,1.415,1.42,1.38,1.38,35673.0
2018-12-17,1.39,1.45,1.37,1.4,92014.0
2018-12-18,1.42,1.435,1.4,1.4,52189.0
2018-12-19,1.425,1.425,1.39,1.41,57084.0
2018-12-20,1.41,1.425,1.375,1.375,113336.0
2018-12-21,1.375,1.385,1.36,1.375,62546.0
2018-12-24,1.36,1.365,1.35,1.36,39192.0
2018-12-27,1.36,1.4,1.36,1.4,23815.0
2018-12-28,1.4,1.415,1.39,1.415,25202.0
2018-12-31,1.4,1.43,1.4,1.4,10251.0
2019-01-02,1.43,1.54,1.41,1.53,91919.0
2019-01-03,1.545,1.645,1.53,1.59,103890.0
2019-01-04,1.58,1.59,1.54,1.585,50597.0
2019-01-07,1.59,1.655,1.55,1.56,219491.0
2019-01-08,1.595,1.615,1.58,1.61,30223.0
2019-01-09,1.6,1.6,1.525,1.58,78619.0
2019-01-10,1.575,1.575,1.5,1.52,22959.0
2019-01-11,1.48,1.52,1.475,1.49,31778.0
2019-01-14,1.485,1.535,1.425,1.475,41323.0
2019-01-15,1.44,1.5,1.425,1.475,45889.0
2019-01-16,1.425,1.425,1.375,1.42,91881.0
2019-01-17,1.4,1.42,1.375,1.375,28307.0
2019-01-18,1.39,1.43,1.36,1.38,67473.0
2019-01-21,1.385,1.425,1.36,1.4,22972.0
2019-01-22,1.365,1.39,1.355,1.385,68791.0
2019-01-23,1.36,1.425,1.36,1.39,13116.0
2019-01-24,1.37,1.41,1.37,1.38,96676.0
2019-01-25,1.38,1.38,1.32,1.35,62922.0
2019-01-29,1.35,1.35,1.295,1.295,52758.0
2019-01-30,1.325,1.33,1.295,1.32,12392.0
2019-01-31,1.3,1.345,1.29,1.305,94751.0
2019-02-01,1.33,1.33,1.26,1.26,78886.0
2019-02-04,1.24,1.295,1.105,1.27,187731.0
2019-02-05,1.27,1.31,1.26,1.3,133247.0
2019-02-06,1.315,1.325,1.3,1.32,60498.0
2019-02-07,1.32,1.43,1.32,1.425,214687.0
2019-02-08,1.41,1.41,1.385,1.4,13755.0
2019-02-11,1.385,1.4,1.38,1.38,4819.0
2019-02-12,1.38,1.39,1.365,1.365,46917.0
2019-02-13,1.37,1.37,1.35,1.35,15924.0
2019-02-14,1.35,1.35,1.345,1.35,5775.0
2019-02-15,1.35,1.35,1.33,1.33,43357.0
2019-02-18,1.37,1.37,1.32,1.325,65215.0
2019-02-19,1.31,1.31,1.265,1.29,62350.0
2019-02-20,1.28,1.28,1.22,1.255,77136.0
2019-02-21,1.25,1.25,1.25,1.25,13668.0
2019-02-22,1.255,1.255,1.23,1.24,51131.0
2019-02-25,1.22,1.22,1.17,1.21,116811.0
2019-02-26,1.21,1.21,1.195,1.2,87456.0
2019-02-27,1.2,1.2,1.17,1.195,69476.0
2019-02-28,1.185,1.2,1.135,1.14,71790.0
2019-03-01,1.195,1.195,1.15,1.15,45492.0
2019-03-04,1.15,1.16,1.15,1.155,29991.0
2019-03-05,1.16,1.185,1.16,1.16,43435.0
2019-03-06,1.16,1.16,1.14,1.15,54543.0
2019-03-07,1.175,1.195,1.145,1.195,173677.0
2019-03-08,1.21,1.25,1.2,1.23,154102.0
2019-03-11,1.23,1.25,1.22,1.24,181617.0
2019-03-12,1.23,1.23,1.19,1.19,40894.0
2019-03-13,1.21,1.21,1.18,1.185,179927.0
2019-03-14,1.19,1.195,1.18,1.18,74928.0
2019-03-15,1.165,1.18,1.165,1.18,41519.0
2019-03-18,1.17,1.17,1.16,1.16,19309.0
2019-03-19,1.16,1.16,1.145,1.16,95677.0
2019-03-20,1.16,1.16,1.125,1.125,133346.0
2019-03-21,1.13,1.13,1.09,1.12,130760.0
2019-03-22,1.11,1.15,1.11,1.15,53000.0
2019-03-25,1.12,1.135,1.09,1.125,137627.0
2019-03-26,1.13,1.13,1.095,1.095,52918.0
2019-03-27,1.1,1.15,1.1,1.15,13441.0
2019-03-28,1.15,1.18,1.145,1.18,91438.0
2019-03-29,1.17,1.17,1.15,1.16,44929.0
2019-04-01,1.15,1.15,1.145,1.145,8388.0
2019-04-02,1.14,1.15,1.09,1.13,103096.0
2019-04-03,1.15,1.205,1.15,1.2,443355.0
2019-04-04,1.23,1.26,1.19,1.19,224857.0
2019-04-05,1.21,1.225,1.19,1.21,153849.0
2019-04-08,1.21,1.21,1.175,1.175,45814.0
2019-04-09,1.175,1.23,1.175,1.21,113540.0
2019-04-10,1.22,1.22,1.18,1.195,127460.0
2019-04-11,1.21,1.21,1.175,1.19,102435.0
2019-04-12,1.19,1.225,1.17,1.18,75909.0
2019-04-15,1.19,1.215,1.18,1.195,76163.0
2019-04-16,1.185,1.2,1.185,1.195,12240.0
2019-04-17,1.19,1.19,1.155,1.155,98547.0
2019-04-18,1.15,1.155,1.13,1.13,69054.0
2019-04-23,1.15,1.15,1.11,1.145,61538.0
2019-04-24,1.14,1.14,1.11,1.115,65432.0
2019-04-26,1.115,1.145,1.115,1.145,87879.0
2019-04-29,1.145,1.22,1.14,1.205,148473.0
2019-04-30,1.2,1.2,1.18,1.19,22136.0
2019-05-01,1.195,1.195,1.14,1.14,78152.0
2019-05-02,1.16,1.17,1.13,1.15,94266.0
2019-05-03,1.15,1.18,1.125,1.18,75149.0
2019-05-06,1.165,1.165,1.13,1.13,22893.0
2019-05-07,1.14,1.14,1.12,1.12,50816.0
2019-05-08,1.115,1.13,1.105,1.115,56445.0
2019-05-09,1.11,1.13,1.11,1.11,29785.0
2019-05-10,1.11,1.125,1.1,1.1,93630.0
2019-05-13,1.095,1.095,1.05,1.07,132633.0
2019-05-14,1.05,1.07,1.04,1.07,41572.0
2019-05-15,1.05,1.06,0.98,1.015,261076.0
2019-05-16,1.015,1.035,1.015,1.03,45930.0
2019-05-17,1.205,1.55,1.175,1.18,1662333.0
2019-05-20,1.145,1.15,1.075,1.12,408326.0
2019-05-21,1.135,1.14,1.11,1.13,60667.0
2019-05-22,1.13,1.24,1.105,1.2,218923.0
2019-05-23,1.195,1.2,1.155,1.19,92965.0
2019-05-24,1.195,1.2,1.16,1.2,31927.0
2019-05-27,1.2,1.3,1.2,1.26,204231.0
2019-05-28,1.26,1.29,1.215,1.23,77202.0
2019-05-29,1.255,1.275,1.245,1.27,88729.0
2019-05-30,1.275,1.275,1.2,1.23,71224.0
2019-05-31,1.235,1.25,1.21,1.215,91867.0
2019-06-03,1.19,1.25,1.19,1.24,120984.0
2019-06-04,1.235,1.245,1.22,1.24,108436.0
2019-06-05,1.23,1.23,1.2,1.22,30817.0
2019-06-06,1.23,1.23,1.185,1.19,68590.0
2019-06-07,1.18,1.185,1.15,1.18,95812.0
2019-06-11,1.175,1.192,1.16,1.17,23606.0
2019-06-12,1.15,1.165,1.14,1.155,114173.0
2019-06-13,1.15,1.165,1.15,1.155,33705.0
2019-06-14,1.15,1.16,1.135,1.16,94937.0
2019-06-17,1.14,1.16,1.13,1.16,23250.0
2019-06-18,1.14,1.14,1.12,1.13,46828.0
2019-06-19,1.13,1.175,1.125,1.14,59707.0
2019-06-20,1.14,1.14,1.11,1.11,38832.0
2019-06-21,1.11,1.17,1.11,1.17,70437.0
2019-06-24,1.17,1.17,1.135,1.14,48101.0
2019-06-25,1.14,1.15,1.125,1.13,21909.0
2019-06-26,1.14,1.145,1.1,1.12,87499.0
2019-06-27,1.115,1.12,1.11,1.11,56344.0
2019-06-28,1.12,1.145,1.1,1.145,122267.0
2019-07-01,1.145,1.16,1.14,1.16,62170.0
2019-07-02,1.15,1.155,1.12,1.135,34541.0
2019-07-03,1.135,1.135,1.115,1.13,64452.0
2019-07-04,1.13,1.14,1.12,1.14,36737.0
2019-07-05,1.16,1.175,1.13,1.175,123821.0
2019-07-08,1.15,1.175,1.145,1.175,27302.0
2019-07-09,1.175,1.285,1.15,1.28,79158.0
2019-07-10,1.29,1.385,1.28,1.385,378808.0
2019-07-11,1.38,1.4,1.36,1.38,82290.0
2019-07-12,1.37,1.415,1.3,1.41,84506.0
2019-07-15,1.4,1.47,1.4,1.45,103159.0
2019-07-16,1.42,1.45,1.41,1.43,13093.0
2019-07-17,1.425,1.425,1.275,1.33,153592.0
2019-07-18,1.335,1.425,1.29,1.38,93581.0
2019-07-19,1.36,1.46,1.36,1.41,107078.0
2019-07-22,1.455,1.47,1.4,1.4,96580.0
2019-07-23,1.42,1.46,1.4,1.4,30770.0
2019-07-24,1.445,1.445,1.4,1.43,21859.0
2019-07-25,1.435,1.45,1.425,1.45,25916.0
2019-07-26,1.47,1.505,1.46,1.485,146131.0
2019-07-29,1.51,1.565,1.425,1.525,142594.0
2019-07-30,1.5,1.51,1.47,1.5,78195.0
2019-07-31,1.495,1.53,1.48,1.525,79836.0
2019-08-01,1.52,1.52,1.485,1.52,42980.0
2019-08-02,1.505,1.51,1.47,1.47,10508.0
2019-08-05,1.47,1.475,1.4,1.465,111330.0
2019-08-06,1.4,1.45,1.355,1.435,30832.0
2019-08-07,1.435,1.435,1.37,1.4,22663.0
2019-08-08,1.39,1.4,1.37,1.39,35375.0
2019-08-09,1.4,1.4,1.38,1.4,8142.0
2019-08-12,1.375,1.4,1.35,1.38,28573.0
2019-08-13,1.36,1.4,1.36,1.39,7178.0
2019-08-14,1.36,1.385,1.35,1.38,20512.0
2019-08-15,1.35,1.35,1.31,1.35,35417.0
2019-08-16,1.355,1.36,1.295,1.33,27347.0
2019-08-19,1.33,1.35,1.265,1.34,51290.0
2019-08-20,1.34,1.445,1.305,1.44,45402.0
2019-08-21,1.44,1.44,1.37,1.4,26688.0
2019-08-22,1.42,1.445,1.42,1.435,53504.0
2019-08-23,1.43,1.5,1.43,1.485,136592.0
2019-08-26,1.44,1.52,1.4,1.5,89750.0
2019-08-27,1.445,1.8,1.445,1.765,295984.0
2019-08-28,1.77,1.79,1.74,1.78,165653.0
2019-08-29,1.8,1.9,1.795,1.89,243660.0
2019-08-30,1.89,1.9,1.82,1.9,233411.0
2019-09-02,1.9,2.14,1.86,2.14,355552.0
2019-09-03,2.3,2.33,2.23,2.28,364899.0
2019-09-04,2.28,2.28,2.15,2.2,223408.0
2019-09-05,2.21,2.25,1.91,2.05,248087.0
2019-09-06,2.05,2.05,1.94,1.96,171711.0
2019-09-09,1.985,2.02,1.92,2.02,106047.0
2019-09-10,2.05,2.19,2.05,2.17,74730.0
2019-09-11,2.15,2.15,2.05,2.1,47488.0
2019-09-12,2.05,2.07,1.995,2.0,44026.0
2019-09-13,2.03,2.05,1.97,2.02,44012.0
2019-09-16,1.99,2.05,1.96,1.98,112753.0
2019-09-17,1.98,2.05,1.98,2.04,61858.0
2019-09-18,2.04,2.18,2.03,2.16,117132.0
2019-09-19,2.17,2.17,2.08,2.15,72078.0
2019-09-20,2.1,2.1,1.95,1.985,190568.0
2019-09-23,1.99,2.01,1.89,1.89,83294.0
2019-09-24,1.865,2.07,1.815,2.07,133395.0
2019-09-25,2.03,2.04,1.99,2.0,46562.0
2019-09-26,2.04,2.04,1.99,2.03,61966.0
2019-09-27,2.02,2.05,1.975,2.05,42242.0
2019-09-30,2.05,2.05,2.0,2.02,70893.0
2019-10-01,2.0,2.02,1.99,2.0,75678.0
2019-10-02,2.0,2.0,1.98,1.995,11896.0
2019-10-03,1.965,2.07,1.955,2.07,100425.0
2019-10-04,2.07,2.16,2.07,2.08,138364.0
2019-10-07,2.09,2.13,2.07,2.08,51915.0
2019-10-08,2.09,2.14,2.07,2.14,58691.0
2019-10-09,2.1,2.11,2.02,2.06,45467.0
2019-10-10,2.06,2.14,2.06,2.14,125654.0
2019-10-11,2.11,2.52,2.11,2.33,601518.0
2019-10-14,2.37,2.46,2.34,2.38,238798.0
2019-10-15,2.35,2.41,2.33,2.4,66999.0
2019-10-16,2.53,2.7,2.45,2.56,345842.0
2019-10-17,2.55,2.55,2.41,2.48,126065.0
2019-10-18,2.4,2.54,2.39,2.53,186841.0
2019-10-21,2.58,2.58,2.45,2.45,68996.0
2019-10-22,2.48,2.54,2.46,2.48,79062.0
2019-10-23,2.48,2.52,2.46,2.49,65298.0
2019-10-24,2.48,2.48,2.38,2.41,79526.0
2019-10-25,2.44,2.5,2.43,2.5,63387.0
2019-10-28,2.5,2.5,2.44,2.44,30913.0
2019-10-29,2.44,2.49,2.21,2.21,201846.0
2019-10-30,2.26,2.31,2.22,2.28,75705.0
2019-10-31,2.3,2.3,2.235,2.29,74854.0
2019-11-01,2.29,2.47,2.29,2.42,121226.0
2019-11-04,2.48,2.56,2.46,2.56,80531.0
2019-11-05,2.54,2.64,2.54,2.64,88352.0
2019-11-06,2.61,2.65,2.61,2.64,63459.0
2019-11-07,2.61,2.63,2.52,2.57,132805.0
2019-11-08,2.6,2.62,2.56,2.56,66999.0
2019-11-11,2.56,2.57,2.53,2.56,38740.0
2019-11-12,2.55,2.61,2.55,2.61,31762.0
2019-11-13,2.62,2.62,2.56,2.56,28517.0
2019-11-14,2.57,2.62,2.57,2.61,44313.0
2019-11-15,2.61,2.62,2.55,2.56,76786.0
2019-11-18,2.59,2.59,2.56,2.57,37380.0
2019-11-19,2.57,2.57,2.5,2.55,46646.0
2019-11-20,2.51,2.58,2.45,2.5,125208.0
2019-11-21,2.43,2.49,2.38,2.48,52988.0
2019-11-22,2.43,2.48,2.39,2.41,125733.0
2019-11-25,2.4,2.47,2.4,2.42,25517.0
2019-11-26,2.42,2.6,2.42,2.58,45678.0
2019-11-27,2.58,2.58,2.49,2.55,42108.0
2019-11-28,2.55,2.57,2.49,2.52,40672.0
2019-11-29,2.53,2.55,2.46,2.52,55844.0
2019-12-02,2.53,2.56,2.38,2.47,61851.0
2019-12-03,2.3,2.48,2.3,2.42,110874.0
2019-12-04,2.405,2.49,2.4,2.4,25505.0
2019-12-05,2.41,2.44,2.31,2.31,45570.0
2019-12-06,2.35,2.36,2.16,2.24,160152.0
2019-12-09,2.17,2.3,2.15,2.3,99179.0
2019-12-10,2.28,2.3,2.18,2.3,68620.0
2019-12-11,2.29,2.3,2.25,2.3,22404.0
2019-12-12,2.3,2.5,2.3,2.48,178945.0
2019-12-13,2.45,2.57,2.36,2.5,78076.0
2019-12-16,2.49,2.5,2.36,2.36,55954.0
2019-12-17,2.36,2.44,2.31,2.35,57288.0
2019-12-18,2.41,2.45,2.36,2.36,42200.0
2019-12-19,2.37,2.4,2.37,2.4,43222.0
2019-12-20,2.4,2.4,2.36,2.36,20654.0
2019-12-23,2.36,2.39,2.32,2.39,23667.0
2019-12-24,2.34,2.38,2.32,2.35,14081.0
2019-12-27,2.33,2.4,2.33,2.4,30099.0
2019-12-30,2.4,2.49,2.38,2.49,35654.0
2019-12-31,2.46,2.48,2.45,2.48,5554.0
2020-01-02,2.48,2.48,2.43,2.45,23038.0
2020-01-03,2.47,2.62,2.43,2.61,179507.0
2020-01-06,2.59,2.61,2.57,2.61,53995.0
2020-01-07,2.61,2.62,2.55,2.57,39279.0
2020-01-08,2.6,2.6,2.51,2.53,38215.0
2020-01-09,2.6,2.61,2.55,2.6,45574.0
2020-01-10,2.6,2.6,2.51,2.6,73326.0
2020-01-13,2.54,2.75,2.52,2.7,272340.0
2020-01-14,2.72,2.89,2.72,2.89,323504.0
2020-01-15,2.82,2.88,2.8,2.88,60973.0
2020-01-16,2.86,2.86,2.8,2.82,57259.0
2020-01-17,2.82,2.85,2.71,2.8,97426.0
2020-01-20,2.76,2.83,2.72,2.8,83939.0
2020-01-21,2.79,2.83,2.77,2.83,16709.0
2020-01-22,2.82,2.83,2.77,2.81,34834.0
2020-01-23,2.8,2.95,2.76,2.93,119888.0
2020-01-24,2.94,2.96,2.85,2.85,94492.0
2020-01-28,2.78,2.84,2.66,2.83,169966.0
2020-01-29,2.83,2.94,2.83,2.88,42447.0
2020-01-30,2.88,2.88,2.82,2.85,28967.0
2020-01-31,2.8,2.84,2.75,2.83,99974.0
2020-02-03,2.71,2.83,2.71,2.73,61020.0
2020-02-04,2.81,2.81,2.76,2.8,15372.0
2020-02-05,2.81,2.81,2.71,2.78,38406.0
2020-02-06,2.78,3.04,2.78,3.0,242221.0
2020-02-07,3.0,3.03,2.89,2.95,46495.0
2020-02-10,2.93,3.0,2.92,2.95,65446.0
2020-02-11,2.94,2.96,2.83,2.95,72947.0
2020-02-12,2.94,2.94,2.84,2.87,59654.0
2020-02-13,2.9,2.91,2.83,2.86,24550.0
2020-02-14,2.85,2.85,2.71,2.71,80576.0
2020-02-17,2.71,2.94,2.71,2.74,104584.0
2020-02-18,2.75,2.78,2.69,2.75,116243.0
2020-02-19,2.79,2.79,2.59,2.7,161893.0
2020-02-20,2.67,2.82,2.61,2.74,164619.0
2020-02-21,2.66,2.75,2.6,2.74,59823.0
2020-02-24,2.75,2.75,2.56,2.6,103033.0
2020-02-25,2.52,2.54,2.23,2.54,212926.0
2020-02-26,2.45,2.45,2.3,2.39,103207.0
2020-02-27,2.3,2.37,2.04,2.12,290317.0
2020-02-28,1.9,1.95,1.82,1.82,294866.0
2020-03-02,1.64,1.7,1.555,1.7,314059.0
2020-03-03,1.79,2.05,1.79,1.925,332902.0
2020-03-04,1.89,1.98,1.82,1.88,240764.0
2020-03-05,2.1,2.14,1.955,2.05,223437.0
2020-03-06,2.09,2.09,1.94,1.94,261170.0
2020-03-09,1.94,1.96,1.65,1.66,235771.0
2020-03-10,1.6,1.795,1.46,1.77,313632.0
2020-03-11,1.81,1.815,1.61,1.677,92089.0
2020-03-12,1.61,1.63,1.465,1.595,196354.0
2020-03-13,1.495,1.495,1.305,1.45,163760.0
2020-03-16,1.495,1.495,1.285,1.285,105189.0
2020-03-17,1.12,1.24,1.075,1.2,586314.0
2020-03-18,1.2,1.225,1.1,1.1,149041.0
2020-03-19,1.1,1.185,1.065,1.11,100817.0
2020-03-20,1.11,1.11,1.11,1.11,0.0
2020-03-23,1.11,1.11,1.11,1.11,0.0
2020-03-24,0.99,1.035,0.965,0.98,285484.0
2020-03-25,1.095,1.165,1.0,1.0,387468.0
2020-03-26,1.04,1.07,0.975,1.05,436700.0
2020-03-27,1.095,1.115,0.965,0.97,182864.0
2020-03-30,1.0,1.055,0.985,1.0,70377.0
2020-03-31,1.0,1.05,0.985,0.99,147343.0
2020-04-01,1.02,1.065,1.02,1.035,167419.0
2020-04-02,1.05,1.065,0.98,0.995,304838.0
2020-04-03,1.04,1.05,0.995,1.01,93419.0
2020-04-06,1.05,1.065,1.045,1.06,87227.0
2020-04-07,1.1,1.1,1.045,1.07,130291.0
2020-04-08,1.07,1.07,1.04,1.07,75524.0
2020-04-09,1.08,1.34,1.065,1.34,370968.0
2020-04-14,1.42,1.485,1.33,1.345,179738.0
2020-04-15,1.35,1.47,1.32,1.47,146312.0
2020-04-16,1.46,1.6,1.4,1.58,223332.0
2020-04-17,1.59,1.845,1.58,1.735,323467.0
2020-04-20,1.75,1.82,1.74,1.74,187958.0
2020-04-21,1.79,1.795,1.4,1.4,286238.0
2020-04-22,1.395,1.455,1.3,1.4,159921.0
2020-04-23,1.455,1.49,1.435,1.46,62718.0
2020-04-24,1.48,1.48,1.41,1.445,29129.0
2020-04-27,1.47,1.54,1.47,1.54,59109.0
2020-04-28,1.55,1.595,1.495,1.535,42682.0
2020-04-29,1.55,1.56,1.49,1.495,53542.0
2020-04-30,1.53,1.54,1.505,1.505,108588.0
2020-05-01,1.52,1.525,1.45,1.52,48015.0
2020-05-04,1.5,1.503,1.425,1.45,25276.0
2020-05-05,1.425,1.52,1.425,1.52,40549.0
2020-05-06,1.52,1.76,1.51,1.72,258920.0
2020-05-07,1.785,1.83,1.635,1.72,147988.0
2020-05-08,1.7,1.75,1.64,1.69,90171.0
2020-05-11,1.685,1.77,1.6,1.77,181050.0
2020-05-12,1.77,1.77,1.665,1.74,90473.0
2020-05-13,1.7,1.735,1.66,1.72,61189.0
2020-05-14,1.715,1.715,1.59,1.64,97050.0
2020-05-15,1.65,1.65,1.58,1.615,53276.0
2020-05-18,1.655,1.71,1.635,1.645,71496.0
2020-05-19,1.665,1.705,1.645,1.68,76162.0
2020-05-20,1.655,1.7,1.62,1.7,58303.0
2020-05-21,1.71,1.72,1.65,1.655,61403.0
2020-05-22,1.65,1.735,1.645,1.7,161950.0
2020-05-25,1.695,1.715,1.665,1.71,41161.0
2020-05-26,1.71,1.71,1.68,1.68,29443.0
2020-05-27,1.655,1.79,1.65,1.755,268385.0
2020-05-28,1.76,1.78,1.66,1.72,108872.0
2020-05-29,1.69,1.725,1.67,1.685,92750.0
2020-06-01,1.685,1.83,1.685,1.795,149547.0
2020-06-02,1.75,1.775,1.71,1.75,103488.0
2020-06-03,1.75,1.75,1.69,1.715,111162.0
2020-06-04,1.75,1.75,1.665,1.67,99195.0
2020-06-05,1.67,1.7,1.63,1.64,99162.0
2020-06-09,1.68,1.725,1.64,1.68,162394.0
2020-06-10,1.7,1.7,1.545,1.59,279075.0
2020-06-11,1.62,1.625,1.565,1.565,134021.0
2020-06-12,1.51,1.54,1.435,1.515,157623.0
2020-06-15,1.515,1.565,1.45,1.5,98114.0
2020-06-16,1.585,1.59,1.52,1.54,64119.0
2020-06-17,1.58,1.58,1.515,1.515,43599.0
2020-06-18,1.57,1.59,1.54,1.54,71419.0
2020-06-19,1.55,1.58,1.525,1.525,61022.0
2020-06-22,1.55,1.57,1.54,1.565,54723.0
2020-06-23,1.55,1.69,1.525,1.69,207533.0
2020-06-24,1.69,1.74,1.63,1.64,62373.0
2020-06-25,1.64,1.64,1.64,1.64,0.0
2020-06-26,1.64,1.64,1.64,1.64,0.0
2020-06-29,1.46,1.48,1.385,1.42,402293.0
2020-06-30,1.42,1.42,1.35,1.365,410884.0
2020-07-01,1.37,1.415,1.365,1.395,99614.0
2020-07-02,1.405,1.43,1.39,1.41,110228.0
2020-07-03,1.42,1.42,1.38,1.38,96535.0
2020-07-06,1.38,1.39,1.33,1.35,201497.0
2020-07-07,1.37,1.385,1.28,1.28,364240.0
2020-07-08,1.3,1.3,1.255,1.27,98394.0
2020-07-09,1.3,1.33,1.29,1.31,181115.0
2020-07-10,1.31,1.35,1.28,1.34,127734.0
2020-07-13,1.355,1.355,1.28,1.285,124340.0
2020-07-14,1.29,1.295,1.17,1.24,344108.0
2020-07-15,1.28,1.28,1.22,1.24,162617.0
2020-07-16,1.235,1.26,1.2,1.21,77798.0
2020-07-17,1.21,1.225,1.18,1.21,170654.0
2020-07-20,1.2,1.23,1.2,1.215,101020.0
2020-07-21,1.275,1.29,1.225,1.23,187514.0
2020-07-22,1.27,1.27,1.24,1.24,53297.0
2020-07-23,1.25,1.41,1.25,1.37,413519.0
2020-07-24,1.38,1.38,1.305,1.315,104628.0
2020-07-27,1.335,1.35,1.28,1.295,135771.0
2020-07-28,1.295,1.34,1.285,1.34,65894.0
2020-07-29,1.34,1.34,1.3,1.315,90659.0
2020-07-30,1.305,1.315,1.28,1.285,55835.0
2020-07-31,1.28,1.31,1.28,1.29,50809.0
2020-08-03,1.335,1.335,1.26,1.28,76249.0
2020-08-04,1.285,1.3,1.265,1.3,65016.0
2020-08-05,1.3,1.315,1.28,1.3,48485.0
2020-08-06,1.335,1.335,1.29,1.3,29829.0
2020-08-07,1.3,1.325,1.3,1.3,17416.0
2020-08-10,1.335,1.335,1.3,1.315,64422.0
2020-08-11,1.305,1.335,1.27,1.285,139076.0
2020-08-12,1.29,1.29,1.25,1.28,178877.0
2020-08-13,1.265,1.28,1.245,1.255,70524.0
2020-08-14,1.26,1.275,1.24,1.275,78676.0
2020-08-17,1.24,1.335,1.23,1.335,130949.0
2020-08-18,1.32,1.325,1.265,1.3,261849.0
2020-08-19,1.3,1.3,1.27,1.28,107031.0
2020-08-20,1.28,1.295,1.265,1.265,58020.0
2020-08-21,1.29,1.29,1.245,1.245,52430.0
2020-08-24,1.25,1.265,1.23,1.24,72680.0
2020-08-25,1.265,1.28,1.24,1.26,63473.0
2020-08-26,1.26,1.29,1.26,1.27,155497.0
2020-08-27,1.27,1.28,1.26,1.27,88123.0
2020-08-28,1.27,1.275,1.26,1.27,42421.0
2020-08-31,1.285,1.285,1.26,1.27,95147.0
2020-09-01,1.285,1.285,1.255,1.255,49538.0
2020-09-02,1.27,1.27,1.25,1.255,46972.0
2020-09-03,1.27,1.285,1.24,1.255,211133.0
2020-09-04,1.27,1.27,1.2,1.2,132197.0
2020-09-07,1.21,1.23,1.2,1.2,56163.0
2020-09-08,1.19,1.215,1.17,1.18,86621.0
2020-09-09,1.19,1.22,1.155,1.215,53198.0
2020-09-10,1.225,1.235,1.17,1.17,68162.0
2020-09-11,1.17,1.2,1.17,1.18,20408.0
2020-09-14,1.19,1.2,1.18,1.18,36347.0
2020-09-15,1.19,1.2,1.175,1.195,79271.0
2020-09-16,1.2,1.2,1.17,1.19,49938.0
2020-09-17,1.195,1.195,1.17,1.18,20967.0
2020-09-18,1.18,1.18,1.16,1.16,54231.0
2020-09-21,1.18,1.18,1.165,1.17,24894.0
2020-09-22,1.16,1.19,1.16,1.17,144226.0
2020-09-23,1.19,1.19,1.155,1.16,83229.0
2020-09-24,1.165,1.18,1.15,1.15,52032.0
2020-09-25,1.165,1.168,1.15,1.15,17693.0
2020-09-28,1.185,1.185,1.1,1.105,197185.0
2020-09-29,1.105,1.145,1.105,1.135,77699.0
2020-09-30,1.13,1.13,1.09,1.105,139643.0
2020-10-01,1.105,1.15,1.08,1.095,130715.0
2020-10-02,1.1,1.11,1.07,1.075,109413.0
2020-10-05,1.075,1.125,1.075,1.1,87319.0
2020-10-06,1.105,1.11,1.075,1.075,202303.0
2020-10-07,1.09,1.145,1.085,1.115,76748.0
2020-10-08,1.115,1.14,1.115,1.12,37198.0
2020-10-09,1.12,1.14,1.1,1.14,59363.0
2020-10-12,1.12,1.14,1.11,1.14,154557.0
2020-10-13,1.135,1.135,1.11,1.11,47949.0
2020-10-14,1.12,1.12,1.1,1.11,29782.0
2020-10-15,1.12,1.12,1.08,1.08,170298.0
2020-10-16,1.085,1.1,1.085,1.09,36395.0
2020-10-19,1.09,1.12,1.09,1.12,23484.0
2020-10-20,1.12,1.12,1.09,1.095,22676.0
2020-10-21,1.1,1.11,1.09,1.09,173270.0
2020-10-22,1.1,1.105,1.085,1.09,64663.0
2020-10-23,1.11,1.115,1.085,1.105,68964.0
2020-10-26,1.09,1.1,1.075,1.08,164419.0
2020-10-27,1.08,1.085,1.05,1.055,126619.0
2020-10-28,1.06,1.085,1.06,1.075,96621.0
2020-10-29,1.06,1.065,1.045,1.05,92608.0
2020-10-30,1.06,1.06,1.01,1.01,185118.0
2020-11-02,1.025,1.04,1.0,1.01,65651.0
2020-11-03,1.0,1.03,1.0,1.015,29141.0
2020-11-04,1.02,1.035,0.995,1.035,142126.0
2020-11-05,1.02,1.045,1.0,1.01,96374.0
2020-11-06,1.05,1.055,1.015,1.03,112788.0
2020-11-09,1.075,1.19,1.07,1.16,293793.0
2020-11-10,1.19,1.25,1.15,1.17,200065.0
2020-11-11,1.17,1.285,1.17,1.285,179876.0
2020-11-12,1.3,1.36,1.255,1.3,243559.0
2020-11-13,1.295,1.295,1.2,1.245,107019.0
2020-11-16,1.24,1.24,1.24,1.24,36.0
2020-11-17,1.28,1.375,1.28,1.35,269784.0
2020-11-18,1.35,1.37,1.29,1.29,197953.0
2020-11-19,1.33,1.345,1.3,1.335,229097.0
2020-11-20,1.35,1.35,1.27,1.31,211901.0
2020-11-23,1.315,1.365,1.315,1.34,79704.0
2020-11-24,1.38,1.39,1.33,1.37,154229.0
2020-11-25,1.375,1.375,1.3,1.3,139348.0
2020-11-26,1.305,1.33,1.265,1.265,235131.0
2020-11-27,1.27,1.3,1.2,1.21,218459.0
2020-11-30,1.215,1.265,1.19,1.21,134616.0
2020-12-01,1.19,1.21,1.16,1.175,153258.0
2020-12-02,1.19,1.21,1.165,1.17,43663.0
2020-12-03,1.235,1.235,1.185,1.185,36804.0
2020-12-04,1.21,1.21,1.18,1.18,33979.0
2020-12-07,1.19,1.255,1.19,1.255,47032.0
2020-12-08,1.255,1.3,1.25,1.3,142227.0
2020-12-09,1.3,1.31,1.29,1.3,86932.0
2020-12-10,1.3,1.355,1.285,1.285,188897.0
2020-12-11,1.29,1.32,1.28,1.3,103766.0
2020-12-14,1.325,1.34,1.3,1.305,220289.0
2020-12-15,1.31,1.315,1.29,1.305,104422.0
2020-12-16,1.31,1.32,1.28,1.28,150226.0
2020-12-17,1.295,1.295,1.27,1.28,24788.0
2020-12-18,1.28,1.3,1.255,1.255,186152.0
2020-12-21,1.26,1.3,1.255,1.28,64960.0
2020-12-22,1.3,1.3,1.26,1.27,76565.0
2020-12-23,1.27,1.31,1.27,1.285,90219.0
2020-12-24,1.285,1.32,1.285,1.3,72403.0
2020-12-29,1.305,1.32,1.285,1.31,75934.0
2020-12-30,1.3,1.33,1.3,1.3,79852.0
2020-12-31,1.33,1.33,1.285,1.285,49012.0
2021-01-04,1.285,1.3,1.28,1.285,58503.0
2021-01-05,1.29,1.3,1.28,1.29,57140.0
2021-01-06,1.29,1.345,1.285,1.33,223368.0
2021-01-07,1.355,1.42,1.35,1.42,394864.0
2021-01-08,1.41,1.465,1.4,1.465,291224.0
2021-01-11,1.49,1.51,1.38,1.38,532051.0
2021-01-12,1.4,1.42,1.37,1.395,214837.0
2021-01-13,1.45,1.45,1.395,1.4,80891.0
2021-01-14,1.42,1.53,1.42,1.48,402188.0
2021-01-15,1.5,1.53,1.45,1.455,277970.0
2021-01-18,1.51,1.515,1.45,1.47,182219.0
2021-01-19,1.49,1.49,1.44,1.45,69026.0
2021-01-20,1.455,1.49,1.44,1.475,110218.0
2021-01-21,1.44,1.46,1.415,1.455,136156.0
2021-01-22,1.43,1.43,1.37,1.39,271506.0
2021-01-25,1.4,1.4,1.37,1.38,147731.0
2021-01-27,1.395,1.4,1.36,1.36,69441.0
2021-01-28,1.35,1.355,1.28,1.325,327781.0
2021-01-29,1.305,1.395,1.295,1.295,250520.0
2021-02-01,1.27,1.37,1.215,1.37,344692.0
2021-02-02,1.4,1.4,1.325,1.365,91463.0
2021-02-03,1.355,1.495,1.355,1.49,310978.0
2021-02-04,1.495,1.495,1.43,1.43,71218.0
2021-02-05,1.47,1.475,1.43,1.475,94495.0
2021-02-08,1.49,1.49,1.44,1.44,42457.0
2021-02-09,1.45,1.5,1.44,1.47,228350.0
2021-02-10,1.48,1.48,1.415,1.47,102207.0
2021-02-11,1.46,1.46,1.37,1.39,220624.0
2021-02-12,1.38,1.435,1.375,1.425,106892.0
2021-02-15,1.435,1.435,1.36,1.4,94119.0
2021-02-16,1.4,1.475,1.385,1.4,392080.0
2021-02-17,1.43,1.44,1.355,1.365,279773.0
2021-02-18,1.4,1.415,1.355,1.38,141797.0
2021-02-19,1.4,1.4,1.36,1.375,176619.0
2021-02-22,1.375,1.4,1.35,1.39,159535.0
2021-02-23,1.355,1.38,1.31,1.315,166925.0
2021-02-24,1.32,1.38,1.32,1.35,215720.0
2021-02-25,1.38,1.38,1.365,1.365,45736.0
2021-02-26,1.45,1.45,1.37,1.37,255476.0
2021-03-01,1.37,1.385,1.345,1.345,185518.0
2021-03-02,1.35,1.37,1.3,1.3,285908.0
2021-03-03,1.3,1.31,1.27,1.31,230687.0
2021-03-04,1.295,1.31,1.27,1.275,79948.0
2021-03-05,1.38,1.38,1.24,1.25,215581.0
2021-03-08,1.285,1.3,1.26,1.26,24833.0
2021-03-09,1.26,1.27,1.255,1.255,67226.0
2021-03-10,1.255,1.28,1.25,1.28,142605.0
2021-03-11,1.28,1.32,1.27,1.27,122901.0
2021-03-12,1.275,1.3,1.27,1.3,80751.0
2021-03-15,1.325,1.325,1.305,1.305,95364.0
2021-03-16,1.3,1.32,1.29,1.32,21536.0
2021-03-17,1.32,1.32,1.29,1.305,63703.0
2021-03-18,1.305,1.33,1.3,1.3,124293.0
2021-03-19,1.3,1.335,1.295,1.335,72784.0
2021-03-22,1.35,1.37,1.32,1.335,59053.0
2021-03-23,1.35,1.355,1.325,1.325,23051.0
2021-03-24,1.33,1.335,1.33,1.33,46230.0
2021-03-25,1.33,1.38,1.33,1.38,42195.0
2021-03-26,1.39,1.39,1.36,1.39,51402.0
2021-03-29,1.39,1.39,1.375,1.39,14211.0
2021-03-30,1.39,1.41,1.375,1.41,51466.0
2021-03-31,1.41,1.475,1.41,1.435,71325.0
2021-04-01,1.435,1.445,1.4,1.44,35956.0
2021-04-06,1.42,1.42,1.39,1.405,44288.0
2021-04-07,1.405,1.43,1.375,1.43,75568.0
2021-04-08,1.42,1.42,1.38,1.4,108738.0
2021-04-09,1.41,1.41,1.385,1.405,71286.0
2021-04-12,1.405,1.405,1.385,1.4,4044.0
2021-04-13,1.39,1.405,1.39,1.405,53337.0
2021-04-14,1.4,1.4,1.35,1.35,65333.0
2021-04-15,1.355,1.395,1.355,1.385,8923.0
2021-04-16,1.395,1.395,1.38,1.38,47777.0
2021-04-19,1.38,1.39,1.355,1.38,20402.0
2021-04-20,1.395,1.395,1.35,1.35,48357.0
2021-04-21,1.35,1.36,1.35,1.36,47119.0
2021-04-22,1.36,1.36,1.34,1.345,54723.0
2021-04-23,1.345,1.345,1.265,1.3,162660.0
2021-04-26,1.28,1.345,1.275,1.275,53387.0
2021-04-27,1.28,1.32,1.28,1.32,39321.0
2021-04-28,1.325,1.34,1.285,1.335,106388.0
2021-04-29,1.33,1.335,1.29,1.29,31730.0
2021-04-30,1.3,1.305,1.28,1.295,35574.0
2021-05-03,1.29,1.29,1.26,1.29,51676.0
2021-05-04,1.295,1.295,1.24,1.295,22303.0
2021-05-05,1.25,1.265,1.245,1.245,15903.0
2021-05-06,1.245,1.265,1.21,1.21,46183.0
2021-05-07,1.21,1.25,1.21,1.23,44947.0
2021-05-10,1.25,1.34,1.24,1.34,141402.0
2021-05-11,1.34,1.34,1.275,1.34,4556.0
2021-05-12,1.34,1.34,1.25,1.285,54631.0
2021-05-13,1.25,1.285,1.25,1.275,37520.0
2021-05-14,1.285,1.285,1.25,1.28,23648.0
2021-05-17,1.27,1.27,1.23,1.245,63961.0
2021-05-18,1.23,1.24,1.23,1.24,4516.0
2021-05-19,1.24,1.245,1.24,1.245,14596.0
2021-05-20,1.245,1.25,1.2,1.25,104014.0
2021-05-21,1.215,1.25,1.2,1.21,113610.0
2021-05-24,1.25,1.26,1.21,1.25,117143.0
2021-05-25,1.25,1.25,1.22,1.24,18511.0
2021-05-26,1.24,1.25,1.21,1.24,56488.0
2021-05-27,1.24,1.24,1.2,1.24,44879.0
2021-05-28,1.24,1.25,1.23,1.25,16099.0
2021-05-31,1.23,1.32,1.23,1.3,213995.0
2021-06-01,1.3,1.32,1.255,1.3,83690.0
2021-06-02,1.25,1.28,1.25,1.26,18858.0
2021-06-03,1.23,1.265,1.23,1.25,54301.0
2021-06-04,1.25,1.26,1.24,1.26,47098.0
2021-06-07,1.26,1.3,1.24,1.3,61883.0
2021-06-08,1.3,1.325,1.295,1.325,66154.0
2021-06-09,1.3,1.32,1.27,1.27,115704.0
2021-06-10,1.27,1.305,1.27,1.3,199271.0
2021-06-11,1.3,1.31,1.28,1.31,27696.0
2021-06-15,1.3,1.32,1.285,1.3,95484.0
2021-06-16,1.3,1.325,1.29,1.325,71385.0
2021-06-17,1.3,1.3,1.245,1.3,105026.0
2021-06-18,1.265,1.325,1.265,1.325,93419.0
2021-06-21,1.3,1.32,1.3,1.32,51258.0
2021-06-22,1.32,1.325,1.275,1.325,79684.0
2021-06-23,1.34,1.39,1.33,1.38,179003.0
2021-06-24,1.38,1.45,1.375,1.45,224710.0
2021-06-25,1.45,1.48,1.445,1.48,176485.0
2021-06-28,1.51,1.71,1.51,1.56,325989.0
2021-06-29,1.58,1.67,1.58,1.64,238248.0
2021-06-30,1.63,1.63,1.56,1.63,178064.0
2021-07-01,1.61,1.64,1.6,1.64,97362.0
2021-07-02,1.61,1.645,1.61,1.645,50884.0
2021-07-05,1.655,1.655,1.62,1.65,42590.0
2021-07-06,1.65,1.65,1.6,1.6,20813.0
2021-07-07,1.64,1.64,1.555,1.59,114232.0
2021-07-08,1.59,1.62,1.53,1.53,34249.0
2021-07-09,1.53,1.6,1.51,1.55,161294.0
2021-07-12,1.53,1.58,1.53,1.58,26069.0
2021-07-13,1.56,1.615,1.56,1.59,45356.0
2021-07-14,1.6,1.6,1.59,1.59,19648.0
2021-07-15,1.58,1.61,1.55,1.55,70028.0
2021-07-16,1.565,1.65,1.555,1.63,99595.0
2021-07-19,1.58,1.64,1.58,1.59,27393.0
2021-07-20,1.6,1.61,1.575,1.575,34188.0
2021-07-21,1.58,1.605,1.54,1.605,50929.0
2021-07-22,1.6,1.605,1.56,1.605,12004.0
2021-07-23,1.565,1.615,1.555,1.61,77619.0
2021-07-26,1.61,1.615,1.58,1.615,49539.0
2021-07-27,1.605,1.615,1.59,1.6,137904.0
2021-07-28,1.6,1.605,1.6,1.605,38119.0
2021-07-29,1.605,1.605,1.58,1.605,16760.0
2021-07-30,1.6,1.65,1.59,1.605,73415.0
2021-08-02,1.585,1.65,1.585,1.615,75736.0
2021-08-03,1.62,1.645,1.59,1.6,104502.0
2021-08-04,1.6,1.62,1.59,1.6,83004.0
2021-08-05,1.625,1.7,1.625,1.7,390102.0
2021-08-06,1.7,1.88,1.7,1.87,430683.0
2021-08-09,1.91,1.91,1.82,1.84,327694.0
2021-08-10,1.82,1.82,1.745,1.79,116485.0
2021-08-11,1.76,1.82,1.76,1.82,61177.0
2021-08-12,1.82,2.0,1.82,1.99,239549.0
2021-08-13,2.02,2.23,2.02,2.22,543916.0
2021-08-16,2.2,2.47,2.2,2.37,434253.0
2021-08-17,2.5,2.5,2.2,2.22,395324.0
2021-08-18,2.24,2.29,2.14,2.28,146813.0
2021-08-19,2.3,2.31,2.16,2.2,162572.0
2021-08-20,2.2,2.21,2.0,2.13,229845.0
2021-08-23,2.2,2.3,2.14,2.22,127239.0
2021-08-24,2.22,2.25,2.13,2.23,82375.0
2021-08-25,2.27,2.29,2.215,2.24,77261.0
2021-08-26,2.23,2.23,2.16,2.23,53171.0
2021-08-27,2.23,2.23,2.15,2.19,71846.0
2021-08-30,2.18,2.22,2.11,2.22,186559.0
2021-08-31,2.19,2.21,2.15,2.18,59634.0
2021-09-01,2.22,2.37,2.21,2.26,205558.0
2021-09-02,2.23,2.25,2.2,2.25,120132.0
2021-09-03,2.25,2.53,2.22,2.42,563642.0
2021-09-06,2.4,2.4,2.28,2.35,128408.0
2021-09-07,2.36,2.37,2.3,2.32,52175.0
2021-09-08,2.33,2.33,2.22,2.23,192382.0
2021-09-09,2.26,2.28,2.22,2.25,36776.0
2021-09-10,2.25,2.25,2.25,2.25,0.0
2021-09-13,2.14,2.16,2.06,2.15,388803.0
2021-09-14,2.16,2.21,2.14,2.15,108941.0
2021-09-15,2.1,2.13,2.1,2.13,132228.0
2021-09-16,2.07,2.13,2.07,2.1,240523.0
2021-09-17,2.08,2.1,1.93,2.08,445087.0
2021-09-20,2.05,2.07,2.02,2.05,250828.0
2021-09-21,2.04,2.06,2.01,2.02,180743.0
2021-09-22,2.02,2.05,2.02,2.05,40563.0
2021-09-23,2.05,2.17,2.05,2.11,152703.0
2021-09-24,2.09,2.1,2.06,2.09,27683.0
2021-09-27,2.12,2.14,2.06,2.08,131802.0
2021-09-28,2.08,2.09,2.04,2.04,108525.0
2021-09-29,2.05,2.09,2.02,2.09,81292.0
2021-09-30,2.11,2.12,2.05,2.1,103596.0
2021-10-01,2.06,2.1,2.03,2.09,124996.0
2021-10-04,2.05,2.08,1.99,2.01,155182.0
2021-10-05,2.0,2.02,1.9,2.01,185907.0
2021-10-06,2.05,2.05,2.015,2.05,23350.0
2021-10-07,2.02,2.07,2.02,2.03,56325.0
2021-10-08,2.04,2.04,2.0,2.01,144836.0
2021-10-11,2.03,2.1,2.015,2.1,114951.0
2021-10-12,2.05,2.05,1.97,1.99,195744.0
2021-10-13,2.0,2.02,1.96,1.97,129636.0
2021-10-14,2.0,2.0,1.95,2.0,135375.0
2021-10-15,1.975,2.0,1.96,1.99,29638.0
2021-10-18,1.98,1.99,1.93,1.95,53838.0
2021-10-19,1.92,1.925,1.815,1.87,217919.0
2021-10-20,1.85,1.865,1.78,1.85,430956.0
2021-10-21,1.85,1.85,1.77,1.785,171911.0
2021-10-22,1.8,1.89,1.79,1.89,80502.0
2021-10-25,1.83,1.9,1.81,1.9,196773.0
2021-10-26,1.88,1.9,1.835,1.9,68873.0
2021-10-27,1.91,1.91,1.8,1.85,198026.0
2021-10-28,1.83,1.865,1.8,1.85,243583.0
2021-10-29,1.85,1.905,1.81,1.89,110025.0
2021-11-01,1.85,1.9,1.83,1.845,67013.0
2021-11-02,1.84,1.85,1.815,1.85,100280.0
2021-11-03,1.835,1.85,1.76,1.795,196445.0
2021-11-04,1.795,1.795,1.745,1.775,186497.0
2021-11-05,1.77,1.78,1.74,1.765,292732.0
2021-11-08,1.765,1.78,1.715,1.78,434948.0
2021-11-09,1.79,1.79,1.675,1.71,89738.0
2021-11-10,1.69,1.7,1.625,1.645,265607.0
2021-11-11,1.66,1.68,1.625,1.645,127589.0
2021-11-12,1.65,1.68,1.64,1.68,84073.0
2021-11-15,1.69,1.74,1.69,1.73,138372.0
2021-11-16,1.755,1.8,1.705,1.78,238310.0
2021-11-17,1.78,1.885,1.75,1.855,435917.0
2021-11-18,1.87,1.89,1.855,1.855,204764.0
2021-11-19,1.9,1.92,1.845,1.87,177828.0
2021-11-22,1.885,1.89,1.79,1.84,237164.0
2021-11-23,1.85,1.85,1.78,1.79,131707.0
2021-11-24,1.8,1.825,1.745,1.765,165466.0
2021-11-25,1.765,1.85,1.745,1.85,112858.0
2021-11-26,1.83,1.865,1.75,1.79,301943.0
2021-11-29,1.8,1.8,1.73,1.8,179184.0
2021-11-30,1.795,1.81,1.76,1.8,212641.0
2021-12-01,1.84,1.84,1.725,1.76,145072.0
2021-12-02,1.77,1.77,1.695,1.73,124657.0
2021-12-03,1.73,1.81,1.73,1.77,96790.0
2021-12-06,1.77,1.79,1.685,1.7,154794.0
2021-12-07,2.5,3.56,2.45,3.25,10006026.0
2021-12-08,3.11,3.29,2.96,3.2,2113116.0
2021-12-09,3.3,4.02,3.3,3.9,3901073.0
2021-12-10,3.8,4.04,3.69,3.85,1385327.0
2021-12-13,3.94,4.15,3.84,4.01,1890985.0
2021-12-14,3.99,4.13,3.76,3.81,989248.0
2021-12-15,3.85,3.9,3.67,3.85,574147.0
2021-12-16,3.85,3.89,3.7,3.8,407393.0
2021-12-17,3.8,3.8,3.62,3.67,315737.0
2021-12-20,3.62,3.72,3.58,3.59,234094.0
2021-12-21,3.57,3.87,3.44,3.87,490277.0
2021-12-22,3.83,3.93,3.55,3.61,588511.0
2021-12-23,3.59,3.7,3.5,3.68,233028.0
2021-12-24,3.7,3.83,3.63,3.63,166605.0
2021-12-29,3.69,4.03,3.64,3.95,667336.0
2021-12-30,3.95,3.95,3.77,3.81,201964.0
2021-12-31,3.86,3.88,3.76,3.77,150106.0
2022-01-04,3.9,3.95,3.83,3.9,280619.0
2022-01-05,3.95,3.95,3.72,3.81,310848.0
2022-01-06,3.83,3.83,3.65,3.74,196981.0
2022-01-07,3.73,3.87,3.73,3.87,91923.0
2022-01-10,3.87,3.87,3.75,3.81,193266.0
2022-01-11,3.8,3.8,3.51,3.6,551428.0
2022-01-12,3.65,3.67,3.51,3.65,219444.0
2022-01-13,3.65,3.65,3.49,3.51,116121.0
2022-01-14,3.58,3.58,3.45,3.53,136009.0
2022-01-17,3.53,3.61,3.47,3.61,165000.0
2022-01-18,3.62,3.74,3.57,3.74,160846.0
2022-01-19,3.75,3.8,3.71,3.75,159394.0
2022-01-20,3.75,3.75,3.65,3.75,102148.0
2022-01-21,3.75,3.75,3.57,3.6,209922.0
2022-01-24,3.57,3.59,3.37,3.4,257143.0
2022-01-25,3.4,3.41,3.14,3.16,315633.0
2022-01-27,3.05,3.21,2.93,3.0,716547.0
2022-01-28,3.06,3.26,3.03,3.26,311637.0
2022-01-31,3.2,3.5,3.04,3.44,408637.0
2022-02-01,3.59,3.99,3.56,3.94,566919.0
2022-02-02,4.02,4.12,3.86,3.88,415461.0
2022-02-03,3.86,3.93,3.83,3.9,125135.0
2022-02-04,3.8,3.95,3.73,3.78,164041.0
2022-02-07,3.8,4.43,3.77,4.27,710850.0
2022-02-08,4.2,4.49,4.11,4.24,469294.0
2022-02-09,4.22,4.4,4.14,4.38,189713.0
2022-02-10,4.45,4.46,4.25,4.31,135299.0
2022-02-11,4.2,4.3,4.08,4.16,238723.0
2022-02-14,4.17,4.2,3.95,3.95,263455.0
2022-02-15,3.93,3.99,3.82,3.96,132019.0
2022-02-16,4.12,4.12,3.97,4.05,106119.0
2022-02-17,4.1,4.11,3.88,3.9,110607.0
2022-02-18,3.91,3.91,3.78,3.86,100716.0
2022-02-21,3.8,3.94,3.74,3.94,152543.0
2022-02-22,3.88,3.88,3.56,3.6,334847.0
2022-02-23,3.6,3.93,3.6,3.88,146058.0
2022-02-24,3.9,3.93,3.68,3.72,130501.0
2022-02-25,3.82,4.01,3.81,3.89,184137.0
2022-02-28,3.93,3.93,3.65,3.76,154539.0
2022-03-01,3.82,4.14,3.82,4.07,225592.0
2022-03-02,4.06,4.21,3.95,4.05,270807.0
2022-03-03,4.04,4.08,3.95,4.02,188969.0
2022-03-04,3.92,3.95,3.77,3.9,207398.0
2022-03-07,3.98,4.02,3.89,3.92,152384.0
2022-03-08,3.93,3.97,3.88,3.88,65221.0
2022-03-09,3.96,4.06,3.9,4.05,170893.0
2022-03-10,4.12,4.3,4.09,4.18,164245.0
2022-03-11,4.2,4.2,3.97,4.02,132711.0
2022-03-14,4.13,4.23,4.02,4.1,132432.0
2022-03-15,4.08,4.08,3.98,4.0,116199.0
2022-03-16,4.05,4.12,3.95,4.0,100871.0
2022-03-17,4.09,4.68,4.07,4.56,618000.0
2022-03-18,4.5,4.58,4.34,4.48,221894.0
2022-03-21,4.53,4.65,4.34,4.4,213701.0
2022-03-22,4.4,4.49,4.18,4.18,198998.0
2022-03-23,4.41,4.41,4.14,4.27,235726.0
2022-03-24,4.31,4.36,4.22,4.22,98547.0
2022-03-25,4.26,4.26,4.04,4.04,288455.0
2022-03-28,4.04,4.14,4.0,4.04,342805.0
2022-03-29,4.04,4.05,3.95,3.98,129201.0
2022-03-30,4.03,4.05,3.98,4.01,113529.0
2022-03-31,4.0,4.01,3.92,3.98,118879.0
2022-04-01,3.95,4.01,3.94,3.94,177602.0
2022-04-04,4.05,4.22,4.02,4.2,141396.0
2022-04-05,4.18,4.18,3.96,3.98,157168.0
2022-04-06,3.98,4.08,3.91,3.93,153775.0
2022-04-07,3.96,4.03,3.9,3.95,78856.0
2022-04-08,3.95,4.0,3.9,3.94,55545.0
2022-04-11,4.0,4.0,3.82,3.9,136531.0
2022-04-12,3.9,3.9,3.8,3.85,98565.0
2022-04-13,3.85,3.87,3.75,3.78,133630.0
2022-04-14,3.85,3.99,3.81,3.96,94369.0
2022-04-19,3.96,4.0,3.84,3.88,90307.0
2022-04-20,3.85,3.92,3.83,3.9,107105.0
2022-04-21,3.95,3.99,3.86,3.93,84628.0
2022-04-22,3.95,3.97,3.88,3.94,105999.0
2022-04-26,3.82,3.92,3.8,3.85,86907.0
2022-04-27,3.8,3.88,3.77,3.86,240308.0
2022-04-28,3.8,3.86,3.77,3.8,120026.0
2022-04-29,3.81,3.83,3.75,3.83,83689.0
2022-05-02,3.8,3.85,3.66,3.75,184642.0
2022-05-03,3.72,3.84,3.72,3.8,165706.0
2022-05-04,3.8,3.82,3.7,3.7,57229.0
2022-05-05,3.7,3.8,3.69,3.8,132747.0
2022-05-06,3.76,3.76,3.66,3.75,95691.0
2022-05-09,3.7,3.73,3.56,3.61,187582.0
2022-05-10,3.52,3.72,3.46,3.7,172793.0
2022-05-11,3.7,3.78,3.67,3.74,95664.0
2022-05-12,3.71,3.73,3.53,3.55,220245.0
2022-05-13,3.57,3.67,3.47,3.65,224448.0
2022-05-16,3.61,3.82,3.58,3.68,197538.0
2022-05-17,3.68,3.79,3.68,3.73,95223.0
2022-05-18,3.75,3.78,3.63,3.68,183255.0
2022-05-19,3.64,3.74,3.54,3.74,107987.0
2022-05-20,3.7,3.73,3.63,3.7,126697.0
2022-05-23,3.67,3.69,3.55,3.59,205183.0
2022-05-24,3.65,3.65,3.43,3.52,207868.0
2022-05-25,3.5,3.54,3.36,3.45,162016.0
2022-05-26,3.48,3.5,3.43,3.45,52184.0
2022-05-27,3.51,3.72,3.51,3.61,197363.0
2022-05-30,3.55,3.85,3.5,3.85,146097.0
2022-05-31,3.84,3.97,3.83,3.88,115025.0
2022-06-01,3.88,3.91,3.75,3.8,64984.0
2022-06-02,3.86,3.86,3.77,3.83,59249.0
2022-06-03,3.81,3.88,3.78,3.8,90152.0
2022-06-06,3.8,3.89,3.76,3.81,90596.0
2022-06-07,3.8,3.86,3.7,3.86,105692.0
2022-06-08,3.9,3.95,3.75,3.8,216717.0
2022-06-09,3.87,3.87,3.69,3.76,126231.0
2022-06-10,3.69,3.78,3.63,3.66,162729.0
2022-06-14,3.6,3.65,3.36,3.52,306898.0
2022-06-15,3.57,3.57,3.33,3.5,189759.0
2022-06-16,3.51,3.56,3.47,3.52,88185.0
2022-06-17,3.5,3.51,3.37,3.51,106659.0
2022-06-20,3.43,3.52,3.43,3.47,133485.0
2022-06-21,3.5,3.59,3.44,3.48,299628.0
2022-06-22,3.5,3.66,3.47,3.56,135204.0
2022-06-23,3.62,3.695,3.59,3.61,99744.0
2022-06-24,3.72,3.77,3.63,3.7,97942.0
2022-06-27,3.7,3.83,3.66,3.78,65199.0
2022-06-28,3.8,3.8,3.73,3.75,34131.0
2022-06-29,3.73,3.79,3.66,3.71,59464.0
2022-06-30,3.7,3.81,3.69,3.8,88150.0
2022-07-01,3.73,3.86,3.73,3.74,104854.0
2022-07-04,3.75,3.9,3.72,3.72,75081.0
2022-07-05,3.84,3.86,3.76,3.8,61711.0
2022-07-06,3.77,3.96,3.75,3.75,220675.0
2022-07-07,3.92,3.99,3.75,3.92,161149.0
2022-07-08,3.92,4.11,3.9,3.9,220261.0
2022-07-11,4.07,4.07,3.92,3.95,101086.0
2022-07-12,4.03,4.03,3.86,3.9,54823.0
2022-07-13,3.94,3.95,3.87,3.94,39815.0
2022-07-14,3.95,4.03,3.87,4.0,95041.0
2022-07-15,4.07,4.07,3.88,3.92,118032.0
2022-07-18,4.01,4.06,3.87,3.91,116925.0
2022-07-19,3.94,4.33,3.94,4.14,590448.0
2022-07-20,4.27,4.3,4.07,4.13,318034.0
2022-07-21,4.18,4.36,4.13,4.29,374836.0
2022-07-22,4.36,4.45,4.26,4.3,234668.0
2022-07-25,4.37,4.91,4.28,4.91,486169.0
2022-07-26,4.8,5.09,4.73,5.06,249046.0
2022-07-27,4.99,5.3,4.9,5.11,366122.0
2022-07-28,5.11,5.4,5.11,5.37,382220.0
2022-07-29,5.37,5.64,5.2,5.64,307543.0
2022-08-01,5.87,5.95,5.51,5.74,536381.0
2022-08-02,5.6,5.74,5.2,5.26,400740.0
2022-08-03,5.25,5.65,5.18,5.6,213900.0
2022-08-04,5.41,5.44,5.25,5.27,153204.0
2022-08-05,5.34,5.67,5.34,5.45,161292.0
2022-08-08,5.45,5.8,5.38,5.8,200728.0
2022-08-09,5.84,5.99,5.61,5.76,274371.0
2022-08-10,5.85,5.85,5.64,5.74,167268.0
2022-08-11,5.71,5.75,5.53,5.63,146928.0
2022-08-12,5.72,5.72,5.41,5.62,95432.0
2022-08-15,5.7,5.74,5.41,5.47,113154.0
2022-08-16,5.54,5.7,5.44,5.6,101222.0
2022-08-17,5.59,5.59,5.38,5.44,99476.0
2022-08-18,5.48,5.49,5.31,5.4,184384.0
2022-08-19,5.37,5.5,5.31,5.4,96972.0
2022-08-22,5.42,5.5,5.32,5.35,94654.0
2022-08-23,5.35,5.72,5.34,5.6,282706.0
2022-08-24,5.6,5.66,5.45,5.48,83392.0
2022-08-25,5.55,5.97,5.55,5.76,372276.0
2022-08-26,5.85,5.89,5.54,5.66,282824.0
2022-08-29,5.43,5.82,5.4,5.75,216243.0
2022-08-30,5.75,6.0,5.58,5.78,212717.0
2022-08-31,5.8,5.99,5.66,5.77,199705.0
2022-09-01,5.77,5.91,5.7,5.87,137651.0
2022-09-02,5.88,6.26,5.66,5.97,653341.0
2022-09-05,6.1,6.41,6.07,6.32,730220.0
2022-09-06,6.3,6.46,6.2,6.44,506009.0
2022-09-07,6.33,6.57,6.25,6.4,548671.0
2022-09-08,6.33,6.58,6.33,6.4,474236.0
2022-09-09,6.58,6.59,6.32,6.47,718091.0
2022-09-12,6.51,6.55,6.18,6.23,590084.0
2022-09-13,6.79,6.95,6.41,6.5,777746.0
2022-09-14,6.4,6.81,6.31,6.7,704806.0
2022-09-15,6.75,6.93,6.58,6.88,562391.0
2022-09-16,6.94,7.18,6.72,7.18,3982905.0
2022-09-19,7.2,7.2,6.83,7.03,65489.0
2022-09-20,7.18,7.18,6.95,7.13,365030.0
2022-09-21,7.12,7.19,7.0,7.1,239954.0
2022-09-23,7.01,7.28,6.86,7.0,491131.0
2022-09-26,6.82,6.84,6.35,6.59,585578.0
2022-09-27,6.53,6.9,6.46,6.75,294515.0
2022-09-28,6.69,6.78,6.3,6.45,395987.0
2022-09-29,6.4,6.77,6.375,6.77,539689.0
2022-09-30,6.6,6.6,6.41,6.54,425985.0
2022-10-03,6.45,6.49,6.05,6.31,362615.0
2022-10-04,6.35,6.46,6.28,6.31,358116.0
2022-10-05,6.35,6.61,6.3,6.52,295636.0
2022-10-06,6.56,6.96,6.43,6.9,367589.0
2022-10-07,6.83,7.0,6.65,6.92,308553.0
2022-10-10,6.8,7.11,6.75,6.96,322887.0
2022-10-11,7.1,7.19,6.95,7.05,212735.0
2022-10-12,7.12,7.12,6.73,6.94,352337.0
2022-10-13,7.0,7.0,6.705,6.72,229412.0
2022-10-14,7.0,7.0,6.63,6.68,167862.0
2022-10-17,6.65,7.0,6.625,7.0,291520.0
2022-10-18,7.07,7.59,7.07,7.5,602049.0
2022-10-19,7.5,7.59,7.37,7.52,528637.0
2022-10-20,7.5,7.59,7.48,7.51,180050.0
2022-10-21,7.55,7.55,7.26,7.49,153615.0
2022-10-24,7.56,7.79,7.44,7.67,549330.0
2022-10-25,7.67,7.74,7.33,7.38,230292.0
2022-10-26,7.38,7.38,7.12,7.16,229064.0
2022-10-27,7.25,7.31,7.12,7.25,245068.0
2022-10-28,7.29,7.29,7.07,7.24,157744.0
2022-10-31,7.31,7.47,7.28,7.33,382522.0
2022-11-01,7.37,7.75,7.35,7.55,348126.0
2022-11-02,7.55,7.58,7.46,7.56,168966.0
2022-11-03,7.56,7.69,7.37,7.5,207550.0
2022-11-04,7.5,7.58,7.28,7.52,169291.0
2022-11-07,7.59,7.62,7.19,7.51,212267.0
2022-11-08,7.51,7.67,7.47,7.59,148137.0
2022-11-09,7.6,7.67,7.41,7.6,283273.0
2022-11-10,7.7,7.88,7.4,7.77,336070.0
2022-11-11,7.88,8.59,7.86,8.47,1831239.0
2022-11-14,8.4,8.55,8.3,8.37,591609.0
2022-11-15,8.5,8.59,8.155,8.2,446067.0
2022-11-16,8.2,8.245,8.0,8.03,315469.0
2022-11-17,8.14,8.31,8.08,8.21,420502.0
2022-11-18,8.4,8.4,7.89,8.22,367189.0
2022-11-21,8.3,8.54,8.27,8.53,456998.0
2022-11-22,8.54,8.795,8.53,8.62,371422.0
2022-11-23,8.57,8.7,8.25,8.56,279271.0
2022-11-24,8.7,8.745,8.37,8.41,322239.0
2022-11-25,8.4,8.51,8.15,8.21,375563.0
2022-11-28,8.3,8.47,8.2,8.4,381697.0
2022-11-29,8.48,8.48,8.15,8.2,343756.0
2022-11-30,8.22,8.4,8.0,8.0,4079049.0
2022-12-01,8.22,8.31,7.48,7.71,728859.0
2022-12-02,7.7,7.7,7.16,7.43,700675.0
2022-12-05,7.36,7.36,6.98,7.28,780866.0
2022-12-06,7.13,7.25,7.04,7.2,465738.0
2022-12-07,7.25,7.39,7.05,7.34,554042.0
2022-12-08,7.32,7.39,7.08,7.18,233747.0
2022-12-09,7.19,7.3,7.1,7.13,187815.0
2022-12-12,7.12,7.255,6.88,7.22,441823.0
2022-12-13,7.5,7.52,7.15,7.49,334469.0
2022-12-14,7.45,7.6,7.21,7.48,393187.0
2022-12-15,7.3,7.53,7.21,7.47,300826.0
2022-12-16,7.41,7.53,7.26,7.4,252590.0
2022-12-19,7.4,7.49,7.3,7.45,129165.0
2022-12-20,7.43,7.66,7.36,7.45,244864.0
2022-12-21,7.52,7.71,7.37,7.64,197264.0
2022-12-22,7.64,7.84,7.57,7.8,225453.0
2022-12-23,7.8,8.27,7.72,8.27,428386.0
2022-12-28,8.27,8.27,8.01,8.16,99959.0
2022-12-29,8.1,8.13,7.96,8.03,100953.0
2022-12-30,8.0,8.21,7.8,7.95,274342.0
2023-01-03,8.0,8.69,8.0,8.69,584870.0
2023-01-04,8.72,9.08,8.72,8.96,425253.0
2023-01-05,9.04,9.04,8.89,8.95,486702.0
2023-01-06,8.89,8.92,8.75,8.85,170282.0
2023-01-09,8.93,9.0,8.76,8.81,205348.0
2023-01-10,8.74,9.03,8.68,8.68,588189.0
2023-01-11,8.59,8.91,8.59,8.75,404981.0
2023-01-12,8.75,8.78,8.62,8.78,354648.0
2023-01-13,8.87,8.92,8.735,8.85,244311.0
2023-01-16,8.86,9.01,8.86,8.87,313664.0
2023-01-17,8.9,8.96,8.77,8.94,188540.0
2023-01-18,8.97,9.08,8.81,8.94,364530.0
2023-01-19,9.0,9.04,8.8,8.84,382764.0
2023-01-20,8.8,8.99,8.6,8.81,220691.0
2023-01-23,8.92,9.18,8.45,8.49,632865.0
2023-01-24,8.34,8.34,7.61,8.18,1076425.0
2023-01-25,8.18,8.37,7.85,7.9,398950.0
2023-01-27,7.87,8.09,7.68,7.96,474711.0
2023-01-30,7.82,8.02,7.72,7.79,330804.0
2023-01-31,7.8,7.8,7.68,7.74,203513.0
2023-02-01,7.73,7.79,7.65,7.65,392907.0
2023-02-02,7.71,8.04,7.71,8.03,516707.0
2023-02-03,7.98,8.03,7.54,7.71,504534.0
2023-02-06,7.6,7.6,7.22,7.38,555949.0
2023-02-07,7.44,7.5,7.26,7.26,209194.0
2023-02-08,7.22,7.27,7.08,7.2,477547.0
2023-02-09,7.23,7.24,7.13,7.23,444572.0
2023-02-10,7.23,7.44,7.2,7.27,342946.0
2023-02-13,7.22,7.48,7.14,7.33,465696.0
2023-02-14,7.3,7.45,7.17,7.36,419405.0
2023-02-15,7.36,7.36,7.21,7.31,221711.0
2023-02-16,7.31,7.32,7.19,7.26,274748.0
2023-02-17,7.28,7.36,7.19,7.28,256396.0
2023-02-20,7.3,7.35,7.09,7.23,463779.0
2023-02-21,7.21,7.34,7.1,7.16,345989.0
2023-02-22,7.07,7.21,6.91,6.91,590281.0
2023-02-23,6.82,7.19,6.72,7.13,444586.0
2023-02-24,7.13,7.43,7.065,7.16,547159.0
2023-02-27,7.24,7.54,7.01,7.26,519188.0
2023-02-28,7.25,7.515,7.25,7.33,952190.0
2023-03-01,7.37,7.5,7.23,7.5,682645.0
2023-03-02,7.55,7.98,7.51,7.83,977624.0
2023-03-03,7.88,7.95,7.52,7.72,374442.0
2023-03-06,7.76,7.95,7.7,7.85,557497.0
2023-03-07,7.86,8.04,7.57,7.65,557851.0
2023-03-08,7.62,7.87,7.58,7.86,599764.0
2023-03-09,7.93,8.03,7.58,7.65,785814.0
2023-03-10,7.7,7.83,7.6,7.67,1197654.0
2023-03-13,9.35,9.74,8.86,9.09,4160271.0
2023-03-14,9.45,10.19,9.435,9.97,3172913.0
2023-03-15,10.47,12.04,10.26,11.9,3232992.0
2023-03-16,11.9,12.52,11.69,12.42,2858078.0
2023-03-17,12.87,13.46,12.69,13.23,6202374.0
2023-03-20,12.9,12.99,11.79,12.5,1519324.0
2023-03-21,12.8,13.22,12.47,13.12,1103289.0
2023-03-22,13.37,13.37,12.85,13.0,887554.0
2023-03-23,12.84,13.21,12.435,13.18,1174219.0
2023-03-24,13.2,13.46,12.83,13.05,613043.0
2023-03-27,13.04,13.43,12.85,13.15,578746.0
2023-03-28,13.15,13.36,12.95,13.09,668184.0
2023-03-29,12.9,13.1,12.65,12.99,455698.0
2023-03-30,12.87,13.8,12.86,13.46,975526.0
2023-03-31,13.56,13.84,13.33,13.5,724968.0
2023-04-03,13.58,13.58,12.87,13.04,343282.0
2023-04-04,12.99,13.61,12.88,13.53,557966.0
2023-04-05,13.38,13.47,13.0,13.16,718305.0
2023-04-06,13.4,13.4,12.96,13.01,429964.0
2023-04-11,12.9,13.13,12.745,12.94,433878.0
2023-04-12,12.93,13.16,12.79,13.15,296330.0
2023-04-13,13.17,13.6,13.04,13.39,483262.0
2023-04-14,13.3,13.3,12.28,13.03,818888.0
2023-04-17,12.89,13.79,12.84,13.45,565089.0
2023-04-18,13.68,14.29,13.38,14.2,884902.0
2023-04-19,14.26,14.41,13.86,14.14,438305.0
2023-04-20,14.1,14.1,13.595,13.65,254135.0
2023-04-21,13.71,14.34,13.71,14.22,623402.0
2023-04-24,14.19,14.37,13.91,14.05,296157.0
2023-04-26,14.08,14.35,13.8,14.28,498320.0
2023-04-27,14.3,14.47,14.03,14.3,374155.0
2023-04-28,14.35,14.46,14.01,14.2,323343.0
2023-05-01,14.17,14.225,13.8,13.8,353673.0
2023-05-02,13.91,14.38,13.91,14.18,371569.0
2023-05-03,14.06,14.18,13.77,14.15,428854.0
2023-05-04,14.01,14.14,13.77,13.82,236651.0
2023-05-05,13.84,14.1,13.78,14.0,255090.0
2023-05-08,14.01,14.21,13.77,13.85,424471.0
2023-05-09,13.93,13.93,13.31,13.74,356563.0
2023-05-10,13.6,13.78,13.34,13.75,307715.0
2023-05-11,13.69,13.85,13.25,13.37,477725.0
2023-05-12,13.41,14.125,13.33,14.05,768193.0
2023-05-15,14.1,14.43,14.09,14.2,608015.0
2023-05-16,14.2,14.48,14.13,14.3,621988.0
2023-05-17,14.25,14.39,14.11,14.3,260455.0
2023-05-18,14.33,14.71,14.18,14.49,399709.0
2023-05-19,14.42,14.43,13.83,14.32,567088.0
2023-05-22,14.51,15.17,14.48,14.7,555570.0
2023-05-23,14.77,14.77,14.27,14.37,253441.0
2023-05-24,14.38,14.56,13.62,13.74,600683.0
2023-05-25,13.85,14.02,13.61,13.8,343596.0
2023-05-26,13.93,13.98,13.58,13.66,254798.0
2023-05-29,13.7,13.94,13.35,13.51,386042.0
2023-05-30,13.38,13.7,13.29,13.7,201198.0
2023-05-31,13.7,13.84,13.47,13.84,726276.0
2023-06-01,13.94,14.205,13.705,14.15,299427.0
2023-06-02,14.21,14.33,13.4,13.53,479443.0
2023-06-05,13.01,13.05,11.82,12.67,1771356.0
2023-06-06,12.6,13.28,12.44,13.2,692452.0
2023-06-07,13.25,13.34,12.82,13.31,473736.0
2023-06-08,13.12,13.17,12.55,12.92,434584.0
2023-06-09,12.94,12.95,12.42,12.89,356981.0
2023-06-13,12.86,13.06,12.53,13.02,426773.0
2023-06-14,13.13,13.555,12.94,13.19,640949.0
2023-06-15,13.1,13.1,12.71,12.91,488422.0
2023-06-16,12.88,12.96,12.44,12.54,1352499.0
2023-06-19,12.4,12.65,12.22,12.48,618239.0
2023-06-20,12.43,12.81,12.26,12.7,458583.0
2023-06-21,12.7,12.82,12.35,12.66,270430.0
2023-06-22,12.65,12.65,12.22,12.25,250695.0
2023-06-23,12.25,12.455,11.88,12.01,402944.0
2023-06-26,11.89,12.25,11.83,11.95,546042.0
2023-06-27,11.88,12.21,11.82,12.12,352545.0
2023-06-28,11.87,12.26,11.87,12.25,279601.0
2023-06-29,12.1,12.565,11.93,12.48,393970.0
2023-06-30,12.45,12.5,12.07,12.25,309345.0
2023-07-03,12.25,12.32,11.85,11.87,228990.0
2023-07-04,11.7,12.37,11.64,12.3,380950.0
2023-07-05,12.3,12.36,11.91,12.19,259248.0
2023-07-06,12.14,12.19,11.865,11.9,253271.0
2023-07-07,11.95,11.96,11.69,11.78,199364.0
2023-07-10,11.65,11.84,11.19,11.27,471278.0
2023-07-11,11.27,11.44,11.19,11.34,601821.0
2023-07-12,11.38,11.4,11.19,11.21,209672.0
2023-07-13,11.21,11.65,11.2,11.64,353022.0
2023-07-14,14.5,14.69,13.14,13.59,2562617.0
2023-07-17,13.94,14.13,13.3,13.35,1389484.0
2023-07-18,13.46,13.95,13.26,13.91,1454128.0
2023-07-19,13.7,13.845,13.44,13.62,889461.0
2023-07-20,13.75,14.75,13.75,14.48,1367991.0
2023-07-21,14.47,14.47,14.06,14.2,792775.0
2023-07-24,14.26,14.54,13.8,13.97,586659.0
2023-07-25,13.99,14.17,13.83,14.05,902897.0
2023-07-26,14.1,14.14,13.64,13.7,318163.0
2023-07-27,13.8,13.84,13.35,13.44,442010.0
2023-07-28,13.47,13.51,12.92,12.96,483398.0
2023-07-31,13.08,13.51,13.0,13.03,539918.0
2023-08-01,12.9,13.22,12.85,13.1,395889.0
2023-08-02,13.09,13.13,12.59,12.7,371314.0
2023-08-03,12.61,12.76,12.36,12.76,477006.0
2023-08-04,12.55,12.94,12.11,12.44,529665.0
2023-08-07,12.44,12.69,12.28,12.32,281931.0
2023-08-08,12.25,12.31,12.05,12.05,242806.0
2023-08-09,11.99,12.18,11.67,12.1,552377.0
2023-08-10,12.02,12.29,11.94,12.2,320824.0
2023-08-11,12.19,12.28,12.03,12.07,321751.0
2023-08-14,12.05,12.37,12.05,12.26,341149.0
2023-08-15,12.3,12.79,12.3,12.67,421848.0
2023-08-16,12.51,12.68,12.28,12.39,313455.0
2023-08-17,12.41,12.71,12.35,12.54,694194.0
2023-08-18,12.49,12.5,12.07,12.15,318606.0
2023-08-21,12.2,12.425,12.13,12.27,215252.0
2023-08-22,12.48,12.56,12.225,12.37,288817.0
2023-08-23,12.37,12.47,12.2,12.27,330614.0
2023-08-24,12.3,12.85,12.29,12.56,412262.0
2023-08-25,12.4,12.53,12.18,12.5,296509.0
2023-08-28,12.56,12.76,11.905,12.69,719197.0
2023-08-29,12.97,13.23,12.64,12.9,687322.0
2023-08-30,13.0,13.28,12.85,12.95,593351.0
2023-08-31,12.93,12.94,12.2,12.58,908111.0
2023-09-01,12.64,12.64,11.71,11.76,925733.0
2023-09-04,11.8,11.84,11.17,11.43,1006449.0
2023-09-05,11.51,11.56,11.05,11.44,834798.0
2023-09-06,11.45,11.66,11.31,11.56,545946.0
2023-09-07,11.56,11.69,11.02,11.09,437020.0
2023-09-08,11.16,11.43,11.07,11.22,402716.0
2023-09-11,11.53,11.53,11.07,11.42,471950.0
2023-09-12,11.53,12.22,11.34,12.06,585043.0
2023-09-13,11.99,12.04,11.22,11.47,715689.0
2023-09-14,11.43,11.62,11.165,11.28,716464.0
2023-09-15,11.43,11.48,11.0,11.0,4418879.0
2023-09-18,11.03,11.2,10.62,10.9,980371.0
2023-09-19,10.85,11.22,10.77,11.18,624473.0
2023-09-20,11.02,11.2,10.65,10.76,621571.0
2023-09-21,10.76,10.87,10.62,10.75,794640.0
2023-09-22,10.49,10.55,10.21,10.47,734643.0
2023-09-25,10.45,10.67,10.3,10.6,382164.0
2023-09-26,10.46,10.51,10.29,10.48,488414.0
2023-09-27,10.35,10.88,10.35,10.8,395034.0
2023-09-28,10.78,11.18,10.72,11.18,677716.0
2023-09-29,10.85,11.17,10.68,11.06,727597.0
2023-10-02,11.06,11.27,10.89,11.18,371234.0
2023-10-03,11.03,11.56,11.03,11.44,729925.0
2023-10-04,11.31,11.61,11.27,11.47,816260.0
2023-10-05,11.58,12.02,11.52,11.8,815908.0
2023-10-06,11.74,11.84,11.34,11.44,349121.0
2023-10-09,11.57,11.66,11.27,11.45,241967.0
2023-10-10,11.5,11.5,11.0,11.0,513438.0
2023-10-11,11.25,11.65,11.2,11.6,511736.0
2023-10-12,11.51,11.55,11.21,11.29,328544.0
2023-10-13,11.1,11.22,10.98,11.03,315516.0
2023-10-16,11.04,11.07,10.91,11.06,274265.0
2023-10-17,11.2,11.31,10.95,10.99,389415.0
2023-10-18,11.0,11.57,10.99,11.57,432562.0
2023-10-19,11.4,11.49,11.14,11.49,652369.0
2023-10-20,11.25,11.65,10.79,11.3,596219.0
2023-10-23,11.15,11.405,11.0,11.3,349441.0
2023-10-24,11.25,11.48,11.145,11.3,228776.0
2023-10-25,11.24,11.26,10.85,10.98,434644.0
2023-10-26,10.93,10.93,10.18,10.18,523198.0
2023-10-27,10.3,10.5,10.19,10.23,358239.0
2023-10-30,10.1,10.45,10.02,10.43,550511.0
2023-10-31,10.45,10.87,10.41,10.72,564339.0
2023-11-01,10.78,11.08,10.65,10.94,344926.0
2023-11-02,11.08,11.37,11.01,11.29,391946.0
2023-11-03,12.41,13.93,12.07,12.25,2014640.0
2023-11-06,12.55,13.06,12.53,12.78,1247512.0
2023-11-07,12.52,12.85,12.44,12.75,625522.0
2023-11-08,12.75,13.0,12.73,12.91,510068.0
2023-11-09,12.96,13.55,12.93,13.14,935196.0
2023-11-10,13.05,14.55,13.05,14.46,944657.0
2023-11-13,14.48,14.9,14.01,14.33,980065.0
2023-11-14,14.54,14.7,14.16,14.18,684926.0
2023-11-15,14.49,14.98,14.29,14.78,635738.0
2023-11-16,14.89,15.3,14.63,14.82,1115142.0
2023-11-17,14.99,15.02,14.68,14.68,714954.0
2023-11-20,15.5,15.53,14.735,14.76,1037342.0
2023-11-21,14.9,15.39,14.83,15.15,550141.0
2023-11-22,15.1,15.29,15.0,15.11,447603.0
2023-11-23,15.11,15.11,14.81,14.84,264575.0
2023-11-24,15.0,15.16,14.83,14.9,267112.0
2023-11-27,15.0,15.14,14.84,14.86,233721.0
2023-11-28,15.1,15.3,14.92,15.15,524160.0
2023-11-29,15.2,15.29,15.01,15.04,347346.0
2023-11-30,14.95,15.5,14.82,15.5,925638.0
2023-12-01,15.61,16.26,15.6,16.09,651635.0
2023-12-04,16.3,16.4,16.11,16.11,601815.0
2023-12-05,16.07,16.11,15.63,15.66,522194.0
2023-12-06,15.8,16.16,15.68,16.05,594107.0
2023-12-07,15.81,16.01,15.62,15.75,469705.0
2023-12-08,15.9,16.0,15.55,15.84,323254.0
2023-12-11,15.9,15.94,15.7,15.83,377511.0
2023-12-12,15.75,16.13,15.6,16.09,534451.0
2023-12-13,16.16,17.24,16.11,17.14,747547.0
2023-12-14,17.14,17.14,17.14,17.14,0.0
2023-12-15,17.14,17.14,17.14,17.14,0.0
2023-12-18,19.65,22.7,19.65,22.2,3006481.0
2023-12-19,22.6,24.45,22.6,23.96,1472560.0
2023-12-20,24.0,24.0,22.51,22.93,1149431.0
2023-12-21,23.03,23.04,22.26,22.57,913570.0
2023-12-22,22.89,24.04,22.5,24.04,581508.0
2023-12-27,24.24,25.33,24.2,24.98,504548.0
2023-12-28,25.25,25.95,24.87,25.11,491356.0
2023-12-29,25.01,25.45,24.75,24.97,258859.0
2024-01-02,24.95,25.03,24.43,24.82,335518.0
2024-01-03,24.76,25.0,24.07,24.45,444049.0
2024-01-04,24.39,24.82,24.15,24.65,294657.0
2024-01-05,24.95,25.3,23.21,24.11,595791.0
2024-01-08,24.0,24.1,22.81,23.1,490817.0
2024-01-09,23.75,23.83,23.24,23.37,493619.0
2024-01-10,23.3,23.3,22.8,22.97,725568.0
2024-01-11,23.07,23.26,22.51,22.73,510751.0
2024-01-12,22.73,24.13,22.65,23.7,527131.0
2024-01-15,24.17,24.17,23.36,23.58,347009.0
2024-01-16,23.79,24.22,23.47,23.72,424843.0
2024-01-17,23.7,24.0,22.71,23.17,556347.0
2024-01-18,23.17,23.3,22.74,23.05,468958.0
2024-01-19,23.21,23.54,22.7,23.33,443329.0
2024-01-22,23.5,23.725,22.96,23.25,388087.0
2024-01-23,23.2,23.63,22.99,23.05,358588.0
2024-01-24,23.05,23.34,22.89,23.12,263456.0
2024-01-25,23.37,23.94,23.12,23.46,505279.0
2024-01-29,23.51,23.74,23.02,23.16,545121.0
2024-01-30,23.6,24.25,23.4,24.01,570745.0
2024-01-31,24.0,24.22,23.14,23.62,470689.0
2024-02-01,23.56,23.56,22.91,23.04,721233.0
2024-02-02,23.26,23.465,22.64,22.99,784568.0
2024-02-05,22.8,23.0,22.54,22.56,224060.0
2024-02-06,22.6,22.99,22.31,22.78,333885.0
2024-02-07,23.0,23.2,22.82,22.91,305075.0
2024-02-08,22.91,23.12,22.17,22.42,428545.0
2024-02-09,22.55,22.85,22.33,22.61,354021.0
2024-02-12,22.75,23.08,22.505,22.68,215907.0
2024-02-13,22.68,23.02,22.41,23.0,270840.0
2024-02-14,22.79,23.0,22.63,22.88,332443.0
2024-02-15,23.14,23.18,22.47,23.05,435848.0
2024-02-16,22.4,22.5,18.7,19.78,3440202.0
2024-02-19,20.31,21.61,20.31,20.74,1337592.0
2024-02-20,20.67,21.025,20.47,20.54,589726.0
2024-02-21,20.6,20.98,20.05,20.13,595463.0
2024-02-22,20.06,20.56,19.99,20.18,508485.0
2024-02-23,20.1,20.75,19.97,20.75,560902.0
2024-02-26,20.8,22.15,20.75,21.84,857726.0
2024-02-27,22.14,22.49,21.25,21.48,580085.0
2024-02-28,21.25,21.26,18.16,19.15,2725896.0
2024-02-29,18.91,19.7,18.8,19.36,1040624.0
2024-03-01,19.88,20.5,19.66,19.71,888140.0
2024-03-04,19.98,20.19,19.68,19.68,451717.0
2024-03-05,19.49,19.8,19.1,19.65,618967.0
2024-03-06,19.66,20.17,19.61,19.76,716872.0
2024-03-07,19.88,19.9,19.26,19.46,811798.0
2024-03-08,19.89,20.45,19.78,19.95,850345.0
2024-03-11,19.82,20.42,19.54,20.07,462966.0
2024-03-12,20.2,21.25,20.1,21.13,917142.0
2024-03-13,21.0,21.34,20.53,20.63,505423.0
2024-03-14,20.5,20.76,19.7,19.7,606781.0
2024-03-15,19.7,20.25,19.16,20.24,968621.0
2024-03-18,19.79,20.61,19.75,20.5,436578.0
2024-03-19,20.44,20.74,20.32,20.51,405868.0
2024-03-20,20.65,21.07,20.165,20.61,422552.0
2024-03-21,20.93,21.4,20.65,20.76,470675.0
2024-03-22,20.6,20.69,20.01,20.22,360167.0
2024-03-25,20.25,20.53,20.0,20.53,319052.0
2024-03-26,20.53,20.53,20.12,20.24,216225.0
2024-03-27,20.13,20.77,20.13,20.77,366393.0
2024-03-28,20.76,21.43,20.7,21.22,467899.0
2024-04-02,21.23,21.75,21.0,21.51,338172.0
2024-04-03,21.09,21.49,20.4,20.4,376860.0
2024-04-04,20.72,20.94,20.4,20.8,269389.0
2024-04-05,20.53,20.92,20.37,20.77,400245.0
2024-04-08,20.9,21.37,20.67,20.8,318059.0
2024-04-09,20.66,20.95,20.26,20.49,217416.0
2024-04-10,20.6,21.44,20.5,20.94,289097.0
2024-04-11,20.49,20.84,20.48,20.72,197636.0
2024-04-12,20.6,20.9,20.42,20.76,259139.0
2024-04-15,20.56,20.66,20.24,20.4,254542.0
2024-04-16,20.19,20.28,19.36,19.45,411989.0
2024-04-17,19.45,19.62,18.88,19.51,299462.0
2024-04-18,19.51,19.9,19.3,19.67,312844.0
2024-04-19,19.28,19.42,18.62,18.92,545712.0
2024-04-22,19.29,19.45,19.06,19.28,288988.0
2024-04-23,19.6,19.86,19.19,19.3,191768.0
2024-04-24,19.3,19.52,18.815,18.85,283619.0
2024-04-26,18.85,18.915,18.35,18.65,393532.0
2024-04-29,18.8,19.33,18.78,19.25,453180.0
2024-04-30,19.16,19.44,19.05,19.2,266209.0
2024-05-01,18.76,19.35,18.71,19.06,502865.0
2024-05-02,19.09,19.34,18.95,19.18,333811.0
2024-05-03,19.39,19.84,19.28,19.7,330484.0
2024-05-06,19.8,19.82,18.85,19.82,388434.0
2024-05-07,19.89,20.4,19.77,20.25,355587.0
2024-05-08,20.4,20.5,19.88,20.1,301710.0
2024-05-09,19.86,19.99,17.97,19.31,1442312.0
2024-05-10,19.14,19.14,18.5,19.09,467107.0
2024-05-13,19.08,19.42,18.54,19.06,306967.0
2024-05-14,19.58,20.52,19.47,20.2,567126.0
2024-05-15,20.3,21.65,20.11,21.34,751189.0
2024-05-16,21.5,22.26,21.5,21.8,201208.0
2024-05-17,21.74,21.78,21.03,21.09,422645.0
2024-05-20,21.1,21.11,20.45,21.01,336927.0
2024-05-21,20.87,21.19,20.69,20.73,386754.0
2024-05-22,20.9,21.3,20.49,20.71,333987.0
2024-05-23,20.71,20.71,20.71,20.71,0.0
2024-05-24,20.71,20.71,20.71,20.71,0.0
2024-05-27,23.0,24.0,21.6,23.97,1377243.0
2024-05-28,23.93,23.97,23.05,23.11,1073999.0
2024-05-29,22.5,22.7,20.27,20.96,1458907.0
2024-05-30,21.0,21.21,20.31,20.72,886112.0
2024-05-31,20.86,21.64,20.55,21.64,1024279.0
2024-06-03,21.62,21.63,20.24,20.27,666677.0
2024-06-04,20.4,20.5,18.82,19.02,1296065.0
2024-06-05,19.2,19.41,18.545,19.34,800118.0
2024-06-06,19.6,19.65,19.0,19.39,754020.0
2024-06-07,19.58,19.85,19.23,19.47,536459.0
2024-06-11,19.49,19.56,18.6,19.02,703408.0
2024-06-12,18.96,19.06,18.715,18.82,427060.0
2024-06-13,19.14,19.43,18.88,19.31,413034.0
2024-06-14,19.39,19.98,19.38,19.5,452292.0
2024-06-17,19.49,19.92,19.25,19.8,325052.0
2024-06-18,19.95,20.18,19.59,19.98,371614.0
2024-06-19,19.92,20.04,19.51,19.94,263762.0
2024-06-20,19.95,20.0,19.5,19.91,480897.0
2024-06-21,19.88,20.07,19.71,20.0,595783.0
2024-06-24,20.05,20.28,19.82,19.98,332476.0
2024-06-25,20.11,20.34,19.63,20.22,520361.0
2024-06-26,20.45,21.1,20.39,20.86,555858.0
2024-06-27,20.45,20.62,20.26,20.62,282340.0
2024-06-28,20.84,21.56,20.76,21.27,451831.0
2024-07-01,20.98,21.06,20.14,20.21,387628.0
2024-07-02,20.16,20.21,19.88,20.1,392679.0
2024-07-03,20.17,20.17,19.57,19.9,365391.0
2024-07-04,20.22,20.44,19.85,19.97,258745.0
2024-07-05,19.96,19.97,19.69,19.97,253896.0
2024-07-08,19.91,20.19,19.77,19.99,292534.0
2024-07-09,20.1,20.1,19.3,19.5,527281.0
2024-07-10,19.5,19.59,19.11,19.3,353313.0
2024-07-11,19.8,20.0,19.4,19.86,240538.0
2024-07-12,20.0,20.66,19.94,20.52,381123.0
2024-07-15,20.6,20.77,20.32,20.45,238041.0
2024-07-16,20.56,21.55,20.54,20.99,536664.0
2024-07-17,21.5,22.44,21.5,22.14,730201.0
2024-07-18,22.06,22.11,20.63,20.78,516256.0
2024-07-19,20.5,20.74,20.01,20.68,305347.0
2024-07-22,20.55,20.77,20.2,20.55,209501.0
2024-07-23,20.86,21.285,20.84,20.87,241855.0
2024-07-24,20.96,21.28,20.61,20.72,306573.0
2024-07-25,20.41,20.45,19.915,20.1,350886.0
2024-07-26,20.39,20.53,20.14,20.17,231629.0
2024-07-29,20.45,20.45,19.735,19.86,280713.0
2024-07-30,19.7,19.77,19.28,19.39,318542.0
2024-07-31,19.55,19.65,18.88,19.3,554417.0
2024-08-01,19.39,19.51,19.07,19.19,407977.0
2024-08-02,18.98,19.15,18.5,18.65,653400.0
2024-08-05,18.15,18.18,16.83,17.01,261203.0
2024-08-06,17.38,17.54,16.84,17.09,704310.0
2024-08-07,17.09,17.09,17.09,17.09,0.0
2024-08-08,17.09,17.09,17.09,17.09,0.0
2024-08-09,15.04,16.33,14.65,16.15,1873306.0
2024-08-12,16.39,16.57,16.04,16.23,725613.0
2024-08-13,16.33,16.37,15.78,15.94,593077.0
2024-08-14,16.25,16.32,15.55,15.6,579347.0
2024-08-15,15.64,15.96,15.44,15.61,635415.0
2024-08-16,15.83,15.87,15.2,15.57,649699.0
2024-08-19,15.4,16.06,15.36,15.56,588007.0
2024-08-20,15.61,15.93,14.96,15.32,676131.0
2024-08-21,15.1,15.48,15.04,15.48,502242.0
2024-08-22,15.2,15.33,15.02,15.21,652797.0
2024-08-23,15.19,15.62,15.11,15.52,625810.0
2024-08-26,15.75,15.8,15.37,15.59,464616.0
2024-08-27,15.68,16.08,15.32,15.75,374187.0
2024-08-28,15.88,15.93,15.34,15.34,432747.0
2024-08-29,15.19,15.47,15.07,15.21,483249.0
2024-08-30,15.51,15.82,15.46,15.59,777046.0
2024-09-02,15.38,15.43,14.4,14.47,759244.0
2024-09-03,14.47,14.53,13.985,14.07,675305.0
2024-09-04,13.73,13.88,13.39,13.79,749782.0
2024-09-05,13.66,14.03,13.46,13.92,738138.0
2024-09-06,13.94,13.96,13.5,13.56,525821.0
2024-09-09,13.49,13.82,13.3,13.75,427604.0
2024-09-10,13.85,14.08,13.46,13.81,574830.0
2024-09-11,13.82,13.91,13.32,13.33,429305.0
2024-09-12,13.49,13.64,13.3,13.61,426850.0
2024-09-13,13.6,13.995,13.5,13.76,309250.0
2024-09-16,13.86,13.95,13.45,13.65,548124.0
2024-09-17,13.7,13.76,13.56,13.65,320260.0
2024-09-18,13.68,13.68,13.11,13.38,377644.0
2024-09-19,13.5,13.67,13.38,13.54,532060.0
2024-09-20,13.65,15.24,13.63,14.19,1151252.0
2024-09-23,13.82,14.12,13.27,13.95,810166.0
2024-09-24,13.9,14.0,13.77,13.96,696349.0
2024-09-25,14.0,14.05,13.555,13.83,506876.0
2024-09-26,13.96,14.35,13.66,14.35,530468.0
2024-09-27,14.35,15.27,14.35,15.27,662435.0
2024-09-30,15.38,15.47,14.93,15.14,578958.0
2024-10-01,15.04,15.3,14.96,15.13,496229.0
2024-10-02,15.06,15.37,14.95,14.96,428313.0
2024-10-03,14.96,15.0,14.18,14.56,584470.0
2024-10-04,14.38,14.42,13.93,14.05,538673.0
2024-10-07,14.36,14.63,14.1,14.2,540715.0
2024-10-08,13.88,13.91,13.29,13.61,1085427.0
2024-10-09,13.64,13.67,13.18,13.18,776250.0
2024-10-10,13.2,13.41,13.12,13.14,424527.0
2024-10-11,13.03,13.06,12.75,12.94,639743.0
2024-10-14,13.23,13.35,12.99,13.02,478098.0
2024-10-15,13.06,13.26,12.81,13.01,508061.0
2024-10-16,12.8,12.96,12.69,12.7,464215.0
2024-10-17,13.02,13.12,12.89,13.11,753439.0
2024-10-18,13.2,13.44,13.07,13.13,436932.0
2024-10-21,13.22,13.32,12.9,12.91,498668.0
2024-10-22,12.8,12.8,12.46,12.55,539157.0
2024-10-23,12.55,12.83,12.4,12.78,496289.0
2024-10-24,12.76,12.96,12.42,12.45,552100.0
2024-10-25,12.55,12.79,12.44,12.47,419272.0
2024-10-28,12.45,12.63,12.22,12.61,282271.0
2024-10-29,12.78,12.98,12.32,12.33,339524.0
2024-10-30,12.23,12.49,12.19,12.28,453367.0
2024-10-31,12.25,12.45,12.02,12.35,693677.0
2024-11-01,12.2,12.25,12.02,12.25,370224.0
2024-11-04,12.3,12.48,12.04,12.34,272467.0
2024-11-05,12.3,12.4,12.16,12.27,217352.0
2024-11-06,12.95,13.39,12.78,13.27,903170.0
2024-11-07,13.8,14.45,13.53,14.4,1205100.0
2024-11-08,14.85,16.67,14.6,16.57,1937798.0
2024-11-11,16.49,16.62,15.6,16.33,916829.0
2024-11-12,16.49,17.21,16.44,17.03,841591.0
2024-11-13,16.94,17.02,16.38,16.54,741791.0
2024-11-14,17.35,17.94,17.25,17.3,1111770.0
2024-11-15,17.5,17.55,16.57,16.71,713789.0
2024-11-18,16.61,16.65,15.54,15.63,642169.0
2024-11-19,15.65,15.715,14.76,14.8,954092.0
2024-11-20,14.58,14.68,13.53,13.69,1278661.0
2024-11-21,13.58,13.68,12.42,12.43,1328919.0
2024-11-22,12.7,12.83,12.08,12.36,1402108.0
2024-11-25,12.83,12.97,12.45,12.66,1094728.0
2024-11-26,12.63,12.94,12.08,12.32,933738.0
2024-11-27,12.3,12.47,12.06,12.37,661840.0
2024-11-28,12.51,12.79,12.41,12.63,571699.0
2024-11-29,12.63,12.64,12.265,12.47,489941.0
2024-12-02,12.57,12.84,12.55,12.69,547500.0
2024-12-03,12.8,13.4,12.78,13.39,913088.0
2024-12-04,13.34,13.48,12.71,12.88,1220083.0
2024-12-05,13.03,13.09,12.74,12.76,645921.0
2024-12-06,12.7,13.03,12.6,12.8,475523.0
2024-12-09,12.78,13.0,12.74,12.74,388688.0
2024-12-10,12.8,13.05,12.6,12.97,533586.0
2024-12-11,12.9,13.6,12.85,13.44,677018.0
2024-12-12,13.5,13.61,13.15,13.24,484538.0
2024-12-13,13.1,13.36,12.96,13.32,390166.0
2024-12-16,13.31,13.44,13.15,13.3,368897.0
2024-12-17,13.14,13.3,12.96,13.16,588854.0
2024-12-18,13.22,13.29,12.8,12.9,546614.0
2024-12-19,12.67,12.98,12.52,12.54,519221.0
2024-12-20,12.53,12.57,12.12,12.14,516383.0
2024-12-23,12.22,12.32,11.91,12.21,509852.0
2024-12-24,12.2,12.4,12.1,12.2,213448.0
2024-12-27,12.2,12.4,12.15,12.34,341749.0
2024-12-30,12.26,12.28,12.05,12.2,292014.0
2024-12-31,12.13,12.6,12.07,12.5,231058.0
2025-01-02,12.3,12.43,12.03,12.25,364929.0
2025-01-03,12.3,12.47,12.1,12.2,311626.0
2025-01-06,12.32,12.43,11.8,12.01,588483.0
2025-01-07,12.11,12.29,11.87,11.91,567166.0
2025-01-08,11.95,12.49,11.95,12.46,728003.0
2025-01-09,12.34,12.4,11.95,12.08,395006.0
2025-01-10,12.04,12.11,11.91,11.91,480800.0
2025-01-13,11.85,12.08,11.75,11.85,657043.0
2025-01-14,11.89,12.22,11.83,12.0,385978.0
2025-01-15,12.03,12.18,10.9,11.01,1353717.0
2025-01-16,11.4,12.28,11.4,12.28,1266520.0
2025-01-17,12.43,13.31,12.415,13.2,860233.0
2025-01-20,13.28,13.54,12.825,12.9,678503.0
2025-01-21,13.0,13.7,12.96,13.6,581790.0
2025-01-22,13.8,14.19,13.62,14.01,1041652.0
2025-01-23,14.19,14.57,14.02,14.55,792097.0
2025-01-24,14.71,14.795,14.58,14.73,597354.0
2025-01-28,14.75,14.83,14.23,14.39,717183.0
2025-01-29,14.61,14.785,14.27,14.43,552986.0
2025-01-30,14.43,14.67,14.31,14.45,402342.0
2025-01-31,14.5,14.59,14.34,14.49,251509.0
2025-02-03,14.34,14.34,13.49,13.67,592017.0
2025-02-04,13.9,13.94,13.16,13.18,570396.0
2025-02-05,13.42,13.81,13.06,13.76,534272.0
2025-02-06,13.95,14.42,13.88,13.93,566847.0
2025-02-07,14.1,14.18,13.85,14.02,418027.0
2025-02-10,14.0,14.0,13.62,13.72,288202.0
2025-02-11,13.86,13.95,13.28,13.31,301319.0
2025-02-12,13.32,13.39,12.97,13.05,351719.0
2025-02-13,13.14,13.44,13.04,13.15,325029.0
2025-02-14,13.44,13.71,13.09,13.11,333765.0
2025-02-17,13.15,13.33,12.95,13.3,331369.0
2025-02-18,13.3,13.34,13.02,13.07,348400.0
2025-02-19,13.4,13.9,13.18,13.41,860579.0
2025-02-20,13.46,13.485,12.73,13.04,480592.0
2025-02-21,13.13,13.7,13.13,13.27,360692.0
2025-02-24,13.38,14.305,13.37,13.81,731246.0
2025-02-25,13.8,14.03,13.39,13.39,470201.0
2025-02-26,13.78,13.78,13.04,13.04,405774.0
2025-02-27,13.5,14.445,13.41,14.2,1216324.0
2025-02-28,14.04,14.43,12.83,13.23,975759.0
2025-03-03,13.34,13.46,12.57,13.21,776043.0
2025-03-04,12.85,12.94,12.33,12.33,842596.0
2025-03-05,12.28,12.49,12.06,12.43,857480.0
2025-03-06,12.6,12.73,12.265,12.59,596782.0
2025-03-07,12.32,12.5,12.2,12.28,560858.0
2025-03-10,12.28,12.58,12.13,12.13,513423.0
2025-03-11,11.75,11.76,11.255,11.4,988302.0
2025-03-12,11.28,11.41,11.07,11.1,980502.0
2025-03-13,11.25,11.39,11.03,11.03,729031.0
2025-03-14,11.01,11.75,11.01,11.68,683851.0
2025-03-17,11.93,12.15,11.6,12.06,782283.0
2025-03-18,12.21,12.54,11.98,12.3,593160.0
2025-03-19,12.05,12.28,11.98,12.26,527882.0
2025-03-20,12.25,12.75,12.25,12.6,624589.0
2025-03-21,12.5,12.83,12.5,12.55,458386.0
2025-03-24,12.51,12.71,12.34,12.47,340922.0
2025-03-25,12.47,12.78,12.14,12.62,807708.0
2025-03-26,12.9,12.94,11.8,11.93,972329.0
2025-03-27,12.0,12.43,11.82,12.01,706046.0
2025-03-28,11.86,12.4,11.82,12.26,499280.0
2025-03-31,11.89,12.11,11.41,11.93,796966.0
2025-04-01,11.9,11.98,11.3,11.35,649691.0
2025-04-02,11.38,11.48,10.75,10.81,1033173.0
2025-04-03,10.82,10.92,10.55,10.57,965610.0
2025-04-04,10.22,10.27,9.78,9.86,1506822.0
2025-04-07,9.2,9.25,8.61,9.05,2380139.0
2025-04-08,9.24,9.5,9.13,9.29,1659004.0
2025-04-09,8.77,9.175,8.62,8.72,2039352.0
2025-04-10,9.8,9.8,9.3,9.57,1455850.0
2025-04-11,9.09,9.35,8.89,9.19,944139.0
2025-04-14,9.7,11.2,9.7,11.13,1940466.0
2025-04-15,11.2,11.63,10.51,10.98,1277475.0
2025-04-16,10.86,10.95,10.1,10.17,971131.0
2025-04-17,10.11,10.53,10.11,10.53,732508.0
2025-04-22,10.45,10.67,10.32,10.39,545653.0
2025-04-23,10.81,11.27,10.61,11.01,658670.0
2025-04-24,11.16,11.59,11.16,11.34,590719.0
2025-04-28,11.43,11.59,10.99,10.99,648140.0
2025-04-29,11.0,11.62,10.91,11.56,774032.0
2025-04-30,11.65,11.72,11.36,11.66,700915.0
2025-05-01,11.7,11.98,11.61,11.8,454942.0
2025-05-02,11.74,12.79,11.67,12.44,719683.0
2025-05-05,12.6,12.73,12.1,12.3,525788.0
2025-05-06,12.3,12.52,12.13,12.15,429360.0
2025-05-07,12.05,12.7,12.03,12.62,734498.0
2025-05-08,12.6,12.89,12.11,12.8,817119.0
2025-05-09,13.19,13.49,12.81,13.29,894122.0
2025-05-12,12.89,12.89,11.97,12.02,1668797.0
2025-05-13,12.51,12.62,12.27,12.33,1015686.0
2025-05-14,12.48,13.325,12.46,13.18,644493.0
2025-05-15,13.17,13.44,12.92,12.96,458992.0
2025-05-16,13.08,13.5,13.01,13.19,416081.0
2025-05-19,12.97,13.09,12.41,12.63,582820.0
2025-05-20,12.73,13.05,12.71,12.82,409868.0
2025-05-21,13.0,13.23,12.84,12.92,376578.0
2025-05-22,12.9,13.1,12.71,12.84,291975.0
2025-05-23,13.05,13.16,12.68,12.87,373116.0
2025-05-26,12.95,13.64,12.74,13.45,478779.0
2025-05-27,13.7,14.06,13.54,14.05,712692.0
2025-05-28,14.27,14.29,13.78,13.81,435310.0
2025-05-29,14.09,14.5,13.92,14.13,756374.0
2025-05-30,14.06,14.23,13.86,13.88,661981.0
2025-06-02,14.0,14.0,13.52,13.57,455173.0
2025-06-03,13.7,13.91,13.57,13.71,370777.0
2025-06-04,13.87,14.22,13.8,13.9,593201.0
2025-06-05,13.84,14.075,13.8,13.9,362645.0
2025-06-06,13.98,14.07,13.63,13.76,295584.0
2025-06-10,13.85,14.22,13.71,13.99,627188.0
2025-06-11,14.12,14.17,13.72,13.83,483797.0
2025-06-12,14.02,14.06,13.6,13.9,386017.0
2025-06-13,13.95,13.96,12.88,13.1,879633.0
2025-06-16,13.2,13.36,12.82,12.96,438623.0
2025-06-17,12.82,13.05,12.53,12.85,616758.0
2025-06-18,13.15,13.375,12.85,12.92,716678.0
2025-06-19,12.88,12.88,12.42,12.44,607345.0
2025-06-20,12.44,12.73,12.13,12.54,978490.0
2025-06-23,12.45,12.45,11.88,12.26,619922.0
2025-06-24,12.52,12.73,12.26,12.54,744305.0
2025-06-25,12.61,12.65,12.32,12.54,503870.0
2025-06-26,12.96,14.0,12.91,13.31,1710723.0
2025-06-27,13.5,14.26,12.96,14.2,751260.0
2025-06-30,14.23,14.71,14.01,14.11,512474.0
2025-07-01,14.11,14.43,13.85,14.25,475117.0
2025-07-02,14.37,14.5,13.81,14.0,494638.0
2025-07-03,14.09,14.24,13.76,14.2,436718.0
2025-07-04,14.22,14.55,14.1,14.28,381534.0
2025-07-07,14.44,14.44,14.0,14.02,289525.0
2025-07-08,13.9,14.21,13.64,13.88,382964.0
2025-07-09,13.91,14.2,13.81,14.18,512302.0
2025-07-10,14.36,14.75,14.36,14.61,795459.0
2025-07-11,14.94,15.19,14.51,14.57,579537.0
2025-07-14,14.5,14.56,14.16,14.36,269864.0
2025-07-15,14.49,14.61,14.32,14.59,284689.0
2025-07-16,14.36,14.86,14.25,14.76,312245.0
2025-07-17,14.94,15.11,14.64,14.84,426572.0
2025-07-18,15.0,15.495,14.91,15.39,762943.0
2025-07-21,15.45,15.45,15.025,15.17,512675.0
2025-07-22,15.35,15.92,15.24,15.75,654756.0
2025-07-23,15.8,15.8,15.19,15.39,532510.0
2025-07-24,15.58,16.87,15.58,16.77,874586.0
2025-07-25,16.58,16.74,16.4,16.48,597215.0
2025-07-28,16.48,16.78,16.26,16.48,229313.0
2025-07-29,16.65,16.9,16.33,16.7,403793.0
2025-07-30,16.68,16.86,16.51,16.63,285587.0
2025-07-31,16.8,17.34,16.63,17.29,614289.0
2025-08-01,17.08,17.67,16.93,16.93,489318.0
2025-08-04,16.75,17.3,16.3,17.28,536716.0
2025-08-05,17.46,17.46,16.72,16.94,639245.0
2025-08-06,16.9,17.19,16.73,17.01,528798.0
2025-08-07,17.48,18.44,17.41,17.55,214394.0
2025-08-08,17.83,17.99,17.35,17.78,1059217.0
2025-08-11,17.67,18.02,17.515,17.62,582968.0
2025-08-12,17.68,17.89,17.43,17.88,431992.0
2025-08-13,17.93,18.06,17.23,17.41,915404.0
2025-08-14,17.63,17.63,16.47,16.54,957310.0
2025-08-15,16.37,16.82,16.15,16.35,654269.0
2025-08-18,16.34,17.18,16.3,17.06,412742.0
2025-08-19,17.15,17.23,16.9,17.19,280842.0
2025-08-20,17.17,17.17,16.67,16.93,373937.0
2025-08-21,16.9,17.43,16.73,17.33,362534.0
2025-08-22,17.32,17.32,16.88,17.17,340108.0
2025-08-25,17.42,17.88,17.42,17.66,479158.0
2025-08-26,17.66,18.04,17.37,17.8,749491.0
2025-08-27,18.07,19.0,17.83,19.0,939590.0
2025-08-28,19.2,19.86,19.05,19.51,944493.0
2025-08-29,19.35,19.35,18.41,19.01,1063625.0
2025-09-01,19.08,19.42,18.81,19.19,501198.0
2025-09-02,19.2,19.835,19.18,19.61,735447.0
2025-09-03,19.63,19.8,18.9,19.0,877727.0
2025-09-04,19.0,20.04,18.97,19.98,1170918.0
2025-09-05,20.1,20.53,19.95,20.48,808445.0
2025-09-08,20.48,20.825,20.14,20.8,696283.0
2025-09-09,20.75,20.79,20.05,20.2,1093267.0
2025-09-10,20.19,20.42,19.86,20.1,844282.0
2025-09-11,19.69,19.8,18.1,18.6,1455398.0
2025-09-12,18.77,19.27,18.55,19.27,847017.0
2025-09-15,19.26,19.35,18.71,19.35,404817.0
2025-09-16,19.5,19.95,19.3,19.6,435078.0
2025-09-17,19.4,19.72,19.12,19.64,594030.0
2025-09-18,19.72,20.56,19.62,20.14,1187057.0
2025-09-19,20.39,20.83,19.7,19.82,1132873.0
2025-09-22,19.91,20.07,19.49,19.62,474518.0
2025-09-23,19.6,19.795,19.22,19.73,373218.0
2025-09-24,19.33,19.7,19.225,19.69,336824.0
2025-09-25,19.43,20.08,19.26,19.75,380550.0
2025-09-26,19.5,19.63,18.96,19.39,747360.0
2025-09-29,19.42,20.17,19.42,19.7,497037.0
2025-09-30,19.64,19.91,19.58,19.74,239788.0
2025-10-01,19.78,20.2,19.7,19.87,413168.0
2025-10-02,20.1,20.83,20.0,20.75,871106.0
2025-10-03,20.65,21.5,20.35,21.5,929225.0
2025-10-06,21.5,21.8,21.17,21.46,340949.0
2025-10-07,21.4,21.79,21.17,21.38,461319.0
2025-10-08,21.51,21.59,20.95,21.07,342429.0
2025-10-09,21.25,21.49,21.17,21.32,281178.0
2025-10-10,21.3,21.55,21.12,21.39,527992.0
2025-10-13,20.86,20.86,20.36,20.5,506123.0
2025-10-14,20.52,20.76,20.2,20.47,473825.0
2025-10-15,20.47,20.845,20.47,20.72,399234.0
2025-10-16,20.76,21.3,20.42,21.22,302887.0
2025-10-17,20.82,21.19,20.65,20.65,516875.0
2025-10-20,21.36,22.985,21.305,21.52,1102960.0
2025-10-21,21.69,22.35,21.665,21.98,382772.0
2025-10-22,21.94,22.215,21.34,21.39,269083.0
2025-10-23,21.3,21.38,20.71,20.94,356880.0
2025-10-24,21.01,21.65,20.99,21.4,354406.0
2025-10-27,21.51,21.73,21.16,21.32,271923.0
2025-10-28,21.45,21.59,21.08,21.4,402258.0
2025-10-29,21.5,22.04,21.42,21.46,384177.0
2025-10-30,21.45,21.94,21.28,21.94,387602.0
2025-10-31,21.99,22.07,21.26,21.76,450777.0
2025-11-03,21.76,21.99,20.83,20.95,498025.0
2025-11-04,21.01,21.3,20.57,20.69,351147.0
2025-11-05,20.6,20.6,19.2,20.23,582193.0
2025-11-06,20.45,20.52,17.95,18.12,1377455.0
2025-11-07,18.43,18.72,17.06,18.58,1377464.0
2025-11-10,18.2,18.79,18.01,18.67,664443.0
2025-11-11,18.9,19.07,18.5,18.73,469582.0
2025-11-12,19.08,19.41,18.5,18.64,529149.0
2025-11-13,18.7,19.1,18.55,18.76,378555.0
2025-11-14,18.25,19.06,18.2,19.0,385885.0
2025-11-17,18.99,19.17,18.45,18.89,360811.0
2025-11-18,18.5,19.25,18.31,18.4,399052.0
2025-11-19,18.2,18.645,18.19,18.28,635301.0
2025-11-20,18.63,18.67,18.31,18.49,318371.0
2025-11-21,18.5,18.5,18.12,18.15,238134.0
2025-11-24,18.21,18.54,18.16,18.38,331694.0
2025-11-25,18.17,19.0,18.17,18.61,306195.0
2025-11-26,18.71,19.22,18.7,19.22,459527.0