Date,Open,High,Low,Close,Volume
2004-05-13,2.611199197683024,2.611199197683024,2.393599137386196,2.611199197683024,801.0
2004-05-14,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,18.0
2004-05-17,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,215.0
2004-05-18,2.611199197683024,2.828799257979852,2.611199197683024,2.611199197683024,3310.0
2004-05-19,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,99.0
2004-05-20,2.611199197683024,2.611199197683024,2.393599137386196,2.393599137386196,2042.0
2004-05-21,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,3175.0
2004-05-24,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,919.0
2004-05-25,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,454.0
2004-05-26,2.611199197683024,2.828799257979852,2.393599137386196,2.828799257979852,6116.0
2004-05-27,2.828799257979852,2.828799257979852,2.828799257979852,2.828799257979852,8731.0
2004-05-28,2.611199197683024,2.828799257979852,2.611199197683024,2.828799257979852,7122.0
2004-05-31,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,11.0
2004-06-01,2.611199197683024,3.046399127541816,2.611199197683024,3.046399127541816,6271.0
2004-06-02,3.046399127541816,3.046399127541816,2.828799257979852,2.828799257979852,1034.0
2004-06-03,2.828799257979852,3.046399127541816,2.828799257979852,2.828799257979852,872.0
2004-06-04,2.828799257979852,2.828799257979852,2.828799257979852,2.828799257979852,41.0
2004-06-07,2.828799257979852,2.828799257979852,2.611199197683024,2.828799257979852,7169.0
2004-06-08,2.828799257979852,2.828799257979852,2.828799257979852,2.828799257979852,2756.0
2004-06-09,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,275.0
2004-06-10,2.611199197683024,2.828799257979852,2.611199197683024,2.828799257979852,7625.0
2004-06-11,2.611199197683024,2.828799257979852,2.611199197683024,2.828799257979852,17679.0
2004-06-14,2.828799257979852,2.828799257979852,2.828799257979852,2.828799257979852,0.0
2004-06-15,2.611199197683024,2.828799257979852,2.393599137386196,2.828799257979852,2854.0
2004-06-16,2.611199197683024,2.828799257979852,2.611199197683024,2.611199197683024,828.0
2004-06-17,2.611199197683024,2.828799257979852,2.611199197683024,2.828799257979852,269.0
2004-06-18,2.611199197683024,2.828799257979852,2.393599137386196,2.828799257979852,3309.0
2004-06-21,2.393599137386196,2.611199197683024,2.393599137386196,2.611199197683024,456.0
2004-06-22,2.393599137386196,2.611199197683024,2.393599137386196,2.611199197683024,9264.0
2004-06-23,2.611199197683024,2.611199197683024,2.393599137386196,2.393599137386196,2496.0
2004-06-24,2.393599137386196,2.611199197683024,2.393599137386196,2.393599137386196,19746.0
2004-06-25,2.393599137386196,2.611199197683024,2.393599137386196,2.611199197683024,3250.0
2004-06-28,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,5836.0
2004-06-29,2.393599137386196,2.393599137386196,2.175999267824232,2.175999267824232,6714.0
2004-06-30,2.175999267824232,2.393599137386196,2.175999267824232,2.175999267824232,10929.0
2004-07-01,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,919.0
2004-07-02,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,0.0
2004-07-05,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,919.0
2004-07-06,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,0.0
2004-07-07,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,0.0
2004-07-08,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,184.0
2004-07-09,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,3862.0
2004-07-12,2.393599137386196,2.611199197683024,2.175999267824232,2.611199197683024,5321.0
2004-07-13,2.611199197683024,2.611199197683024,2.611199197683024,2.611199197683024,0.0
2004-07-14,2.393599137386196,2.611199197683024,2.393599137386196,2.611199197683024,1378.0
2004-07-15,2.611199197683024,2.611199197683024,2.393599137386196,2.611199197683024,5399.0
2004-07-16,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,902.0
2004-07-19,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,452.0
2004-07-20,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,4162.0
2004-07-21,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,0.0
2004-07-22,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,0.0
2004-07-23,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,9190.0
2004-07-26,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,7122.0
2004-07-27,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,1378.0
2004-07-28,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,2756.0
2004-07-29,2.719999084780289,2.719999084780289,2.1759989340382204,2.1759989340382204,5466.0
2004-07-30,2.719999084780289,2.719999084780289,2.447999009409255,2.447999009409255,551.0
2004-08-02,2.447999009409255,2.447999009409255,2.1759989340382204,2.1759989340382204,4705.0
2004-08-03,2.1759989340382204,2.1759989340382204,2.1759989340382204,2.1759989340382204,2757.0
2004-08-04,3.059998761761568,3.059998761761568,3.059998761761568,3.059998761761568,1014.0
2004-08-05,2.719998667547775,3.059998761761568,2.719998667547775,3.059998761761568,755.0
2004-08-06,2.719998667547775,3.059998761761568,2.719998667547775,2.719998667547775,4118.0
2004-08-09,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,0.0
2004-08-10,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,1470.0
2004-08-11,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,1832.0
2004-08-12,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,2.0
2004-08-13,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,0.0
2004-08-16,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,154.0
2004-08-17,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,441.0
2004-08-18,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,0.0
2004-08-19,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,146.0
2004-08-20,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,0.0
2004-08-23,2.719998667547775,3.059998761761568,2.719998667547775,3.059998761761568,11250.0
2004-08-24,3.3999988559753627,3.3999988559753627,3.059998761761568,3.3999988559753627,8376.0
2004-08-25,2.9919989217327445,3.26399899710378,2.9919989217327445,3.26399899710378,16438.0
2004-08-26,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,4706.0
2004-08-27,4.419998840593518,4.419998840593518,3.7399986521659305,4.079998746379725,12947.0
2004-08-30,4.079998746379725,4.419998840593518,3.7399986521659305,3.7399986521659305,338.0
2004-08-31,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,4544.0
2004-09-01,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,12353.0
2004-09-02,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,9838.0
2004-09-03,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,4833.0
2004-09-06,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,2470.0
2004-09-07,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,7678.0
2004-09-08,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,5294.0
2004-09-09,4.079998746379725,4.759998636784087,4.079998746379725,4.419998840593518,509.0
2004-09-10,4.419998840593518,4.419998840593518,4.079998746379725,4.079998746379725,1176.0
2004-09-13,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,1470.0
2004-09-14,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,0.0
2004-09-15,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,588.0
2004-09-16,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,0.0
2004-09-17,4.419998840593518,4.759998636784087,4.419998840593518,4.419998840593518,7126.0
2004-09-20,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,400.0
2004-09-21,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,88.0
2004-09-22,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,3823.0
2004-09-23,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,0.0
2004-09-24,4.419998840593518,4.419998840593518,4.079998746379725,4.419998840593518,7353.0
2004-09-27,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,3693.0
2004-09-28,4.419998840593518,4.419998840593518,4.079998746379725,4.079998746379725,550.0
2004-09-29,4.419998840593518,5.09999873099788,4.419998840593518,4.759998636784087,12663.0
2004-09-30,4.759998636784087,4.759998636784087,4.759998636784087,4.759998636784087,5845.0
2004-10-01,4.759998636784087,4.759998636784087,4.759998636784087,4.759998636784087,0.0
2004-10-04,4.759998636784087,4.759998636784087,4.759998636784087,4.759998636784087,0.0
2004-10-05,4.419998840593518,4.759998636784087,4.419998840593518,4.759998636784087,9735.0
2004-10-06,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,4706.0
2004-10-07,4.759998636784087,4.759998636784087,4.419998840593518,4.419998840593518,4829.0
2004-10-08,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,3368.0
2004-10-11,4.079998746379725,4.759998636784087,4.079998746379725,4.759998636784087,3496.0
2004-10-12,3.8079989094272695,4.623999135540374,3.8079989094272695,4.623999135540374,47337.0
2004-10-13,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,5655.0
2004-10-14,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,6801.0
2004-10-15,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,3676.0
2004-10-18,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,6564.0
2004-10-19,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,14272.0
2004-10-20,4.35199882175076,4.35199882175076,3.5359990724748145,4.079998984798305,56776.0
2004-10-21,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,6176.0
2004-10-22,4.079998984798305,4.079998984798305,3.8079989094272695,4.079998984798305,12536.0
2004-10-25,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,3876.0
2004-10-26,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,3936.0
2004-10-27,4.079998984798305,4.35199882175076,4.079998984798305,4.079998984798305,11284.0
2004-10-28,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,20955.0
2004-10-29,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,15003.0
2004-11-01,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,808.0
2004-11-02,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,1838.0
2004-11-03,3.8079989094272695,4.079998984798305,3.8079989094272695,4.079998984798305,1886.0
2004-11-04,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,7.0
2004-11-05,3.8079989094272695,4.079998984798305,3.8079989094272695,3.8079989094272695,7727.0
2004-11-08,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,3161.0
2004-11-09,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,19485.0
2004-11-10,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,13000.0
2004-11-11,4.079998984798305,4.35199882175076,4.079998984798305,4.35199882175076,17718.0
2004-11-12,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,15846.0
2004-11-15,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,10297.0
2004-11-16,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,9750.0
2004-11-17,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,14564.0
2004-11-18,4.079998984798305,4.35199882175076,4.079998984798305,4.35199882175076,11908.0
2004-11-19,4.079998984798305,5.439999123234899,4.079998984798305,5.439999123234899,63198.0
2004-11-22,4.569599168149884,5.00479928874354,4.351999298587919,5.00479928874354,324636.0
2004-11-23,4.569599168149884,4.787199037711847,4.351999298587919,4.569599168149884,95469.0
2004-11-24,4.351999298587919,4.569599168149884,4.1343990475562284,4.569599168149884,74254.0
2004-11-25,4.569599168149884,5.00479928874354,4.569599168149884,4.787199037711847,58334.0
2004-11-26,4.787199037711847,5.65759927889916,4.787199037711847,5.00479928874354,363969.0
2004-11-29,5.00479928874354,5.00479928874354,4.569599168149884,4.787199037711847,45604.0
2004-11-30,4.787199037711847,5.222399158305504,4.787199037711847,5.222399158305504,41055.0
2004-12-01,5.222399158305504,5.222399158305504,5.00479928874354,5.00479928874354,41090.0
2004-12-02,5.00479928874354,5.00479928874354,5.00479928874354,5.00479928874354,19720.0
2004-12-03,5.00479928874354,5.00479928874354,4.787199037711847,5.00479928874354,27022.0
2004-12-06,5.00479928874354,5.00479928874354,4.569599168149884,4.569599168149884,31944.0
2004-12-07,4.569599168149884,4.787199037711847,4.569599168149884,4.787199037711847,26348.0
2004-12-08,4.569599168149884,4.569599168149884,4.351999298587919,4.569599168149884,25582.0
2004-12-09,4.351999298587919,4.351999298587919,4.1343990475562284,4.1343990475562284,37354.0
2004-12-10,4.1343990475562284,4.351999298587919,4.1343990475562284,4.351999298587919,29372.0
2004-12-13,4.351999298587919,4.351999298587919,4.1343990475562284,4.1343990475562284,4584.0
2004-12-14,4.351999298587919,4.351999298587919,4.351999298587919,4.351999298587919,15391.0
2004-12-15,4.351999298587919,4.351999298587919,4.1343990475562284,4.1343990475562284,44924.0
2004-12-16,4.351999298587919,4.351999298587919,4.1343990475562284,4.1343990475562284,30382.0
2004-12-17,4.1343990475562284,4.351999298587919,4.1343990475562284,4.351999298587919,37561.0
2004-12-20,4.351999298587919,4.569599168149884,4.1343990475562284,4.351999298587919,27274.0
2004-12-21,4.351999298587919,4.351999298587919,4.351999298587919,4.351999298587919,5085.0
2004-12-22,4.569599168149884,4.569599168149884,4.351999298587919,4.569599168149884,19056.0
2004-12-23,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,2641.0
2004-12-24,4.569599168149884,5.00479928874354,4.569599168149884,5.00479928874354,12315.0
2004-12-27,5.00479928874354,5.00479928874354,5.00479928874354,5.00479928874354,0.0
2004-12-28,5.00479928874354,5.00479928874354,5.00479928874354,5.00479928874354,0.0
2004-12-29,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,110.0
2004-12-30,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,2141.0
2004-12-31,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,15198.0
2005-01-04,4.787199037711847,4.787199037711847,4.351999298587919,4.569599168149884,19990.0
2005-01-05,4.569599168149884,4.569599168149884,4.351999298587919,4.351999298587919,10684.0
2005-01-06,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,10845.0
2005-01-07,4.569599168149884,4.569599168149884,4.1343990475562284,4.351999298587919,8312.0
2005-01-10,4.351999298587919,4.351999298587919,4.1343990475562284,4.1343990475562284,14136.0
2005-01-11,4.351999298587919,4.351999298587919,4.1343990475562284,4.351999298587919,46900.0
2005-01-12,4.351999298587919,4.569599168149884,4.1343990475562284,4.1343990475562284,22899.0
2005-01-13,4.1343990475562284,4.351999298587919,4.1343990475562284,4.1343990475562284,2350.0
2005-01-14,4.1343990475562284,4.1343990475562284,4.1343990475562284,4.1343990475562284,5268.0
2005-01-17,4.351999298587919,4.787199037711847,4.351999298587919,4.787199037711847,58095.0
2005-01-18,4.787199037711847,4.787199037711847,4.569599168149884,4.569599168149884,57448.0
2005-01-19,4.569599168149884,4.569599168149884,4.351999298587919,4.351999298587919,14776.0
2005-01-20,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,8271.0
2005-01-21,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,56075.0
2005-01-24,4.569599168149884,4.569599168149884,4.351999298587919,4.351999298587919,16032.0
2005-01-25,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,20740.0
2005-01-27,4.351999298587919,4.569599168149884,4.1343990475562284,4.569599168149884,40914.0
2005-01-28,4.569599168149884,4.569599168149884,4.351999298587919,4.569599168149884,11548.0
2005-01-31,4.351999298587919,4.351999298587919,4.1343990475562284,4.351999298587919,12495.0
2005-02-01,4.351999298587919,4.351999298587919,4.351999298587919,4.351999298587919,17188.0
2005-02-02,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,16038.0
2005-02-03,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,8301.0
2005-02-04,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,5418.0
2005-02-07,4.569599168149884,4.569599168149884,4.351999298587919,4.351999298587919,23428.0
2005-02-08,4.351999298587919,4.569599168149884,4.351999298587919,4.351999298587919,13186.0
2005-02-09,4.351999298587919,4.569599168149884,4.351999298587919,4.569599168149884,27006.0
2005-02-10,4.569599168149884,4.569599168149884,4.351999298587919,4.569599168149884,10675.0
2005-02-11,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,6250.0
2005-02-14,4.351999298587919,4.787199037711847,4.351999298587919,4.787199037711847,16588.0
2005-02-15,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,10896.0
2005-02-16,4.569599168149884,4.787199037711847,4.569599168149884,4.787199037711847,7138.0
2005-02-17,4.569599168149884,4.787199037711847,4.569599168149884,4.787199037711847,32675.0
2005-02-18,5.00479928874354,5.439999409337196,5.00479928874354,5.222399158305504,273169.0
2005-02-21,5.439999409337196,5.439999409337196,5.00479928874354,5.222399158305504,116044.0
2005-02-22,5.222399158305504,5.222399158305504,5.00479928874354,5.00479928874354,29520.0
2005-02-23,5.00479928874354,5.00479928874354,4.787199037711847,4.787199037711847,16796.0
2005-02-24,4.787199037711847,4.787199037711847,4.569599168149884,4.787199037711847,3790.0
2005-02-25,4.569599168149884,4.787199037711847,4.569599168149884,4.569599168149884,24674.0
2005-02-28,4.787199037711847,4.787199037711847,4.351999298587919,4.351999298587919,15322.0
2005-03-01,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,12252.0
2005-03-02,4.569599168149884,4.787199037711847,4.569599168149884,4.787199037711847,13110.0
2005-03-03,4.787199037711847,4.787199037711847,4.569599168149884,4.569599168149884,15518.0
2005-03-04,4.569599168149884,4.569599168149884,4.569599168149884,4.569599168149884,4104.0
2005-03-07,4.569599168149884,4.569599168149884,4.351999298587919,4.569599168149884,19622.0
2005-03-08,4.351999298587919,4.351999298587919,4.351999298587919,4.351999298587919,8134.0
2005-03-09,4.569599168149884,4.569599168149884,4.351999298587919,4.569599168149884,27488.0
2005-03-10,4.569599168149884,5.222399158305504,4.569599168149884,5.222399158305504,81095.0
2005-03-11,5.00479928874354,5.00479928874354,4.787199037711847,4.787199037711847,30922.0
2005-03-14,5.00479928874354,5.00479928874354,5.00479928874354,5.00479928874354,7421.0
2005-03-15,5.00479928874354,5.00479928874354,4.787199037711847,4.787199037711847,5376.0
2005-03-16,4.787199037711847,4.787199037711847,4.787199037711847,4.787199037711847,36088.0
2005-03-17,4.787199037711847,4.787199037711847,4.569599168149884,4.569599168149884,11778.0
2005-03-18,4.787199037711847,4.787199037711847,4.569599168149884,4.569599168149884,5684.0
2005-03-21,4.569599168149884,4.787199037711847,4.569599168149884,4.787199037711847,3839.0
2005-03-22,4.787199037711847,4.787199037711847,4.787199037711847,4.787199037711847,0.0
2005-03-23,4.569599168149884,4.569599168149884,4.351999298587919,4.351999298587919,7166.0
2005-03-24,4.351999298587919,4.351999298587919,4.1343990475562284,4.351999298587919,33299.0
2005-03-29,4.1343990475562284,4.1343990475562284,3.916799177994264,3.916799177994264,20606.0
2005-03-30,3.916799177994264,4.351999298587919,3.916799177994264,4.1343990475562284,39326.0
2005-03-31,4.351999298587919,4.351999298587919,4.1343990475562284,4.351999298587919,16791.0
2005-04-01,4.351999298587919,4.351999298587919,3.916799177994264,3.916799177994264,9736.0
2005-04-04,3.916799177994264,3.916799177994264,3.916799177994264,3.916799177994264,2412.0
2005-04-05,3.916799177994264,4.1343990475562284,3.916799177994264,4.1343990475562284,3575.0
2005-04-06,3.916799177994264,4.1343990475562284,3.916799177994264,3.916799177994264,11432.0
2005-04-07,3.6991993084322994,3.916799177994264,3.6991993084322994,3.916799177994264,2479.0
2005-04-08,3.916799177994264,3.916799177994264,3.916799177994264,3.916799177994264,8339.0
2005-04-11,3.916799177994264,3.916799177994264,3.916799177994264,3.916799177994264,569.0
2005-04-12,3.916799177994264,3.916799177994264,3.6991993084322994,3.916799177994264,1672.0
2005-04-13,3.916799177994264,3.916799177994264,3.916799177994264,3.916799177994264,1149.0
2005-04-14,3.916799177994264,3.916799177994264,3.6991993084322994,3.6991993084322994,5981.0
2005-04-15,4.35199882175076,4.35199882175076,3.8079989094272695,4.079998984798305,5242.0
2005-04-18,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,4246.0
2005-04-19,4.079998984798305,4.623999135540374,4.079998984798305,4.35199882175076,4018.0
2005-04-20,4.623999135540374,4.623999135540374,4.35199882175076,4.35199882175076,3955.0
2005-04-21,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,1482.0
2005-04-22,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,49384.0
2005-04-26,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,2720.0
2005-04-27,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,3555.0
2005-04-28,3.8079989094272695,4.079998984798305,3.8079989094272695,3.8079989094272695,4435.0
2005-04-29,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,439.0
2005-05-02,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,386.0
2005-05-03,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,2571.0
2005-05-04,3.5359990724748145,3.5359990724748145,3.26399899710378,3.26399899710378,648.0
2005-05-05,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,3621.0
2005-05-06,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,1425.0
2005-05-09,3.26399899710378,3.8079989094272695,3.26399899710378,3.8079989094272695,11168.0
2005-05-10,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,1470.0
2005-05-11,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.8079989094272695,735.0
2005-05-12,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,2941.0
2005-05-13,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,2261.0
2005-05-16,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,3591.0
2005-05-17,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,0.0
2005-05-18,4.419998840593518,4.419998840593518,4.079998746379725,4.419998840593518,4323.0
2005-05-19,4.079998746379725,4.759998636784087,4.079998746379725,4.759998636784087,70019.0
2005-05-20,4.759998636784087,4.759998636784087,4.419998840593518,4.419998840593518,29176.0
2005-05-23,4.759998636784087,4.759998636784087,4.759998636784087,4.759998636784087,1470.0
2005-05-24,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,4118.0
2005-05-25,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,8235.0
2005-05-26,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,4043.0
2005-05-27,3.7399986521659305,4.079998746379725,3.7399986521659305,4.079998746379725,11574.0
2005-05-30,4.079998746379725,4.079998746379725,3.7399986521659305,4.079998746379725,17294.0
2005-05-31,3.7399986521659305,4.079998746379725,3.7399986521659305,4.079998746379725,8233.0
2005-06-01,4.079998746379725,4.079998746379725,3.7399986521659305,3.7399986521659305,4523.0
2005-06-02,3.7399986521659305,3.7399986521659305,3.7399986521659305,3.7399986521659305,0.0
2005-06-03,3.7399986521659305,4.419998840593518,3.7399986521659305,4.079998746379725,8830.0
2005-06-06,4.079998746379725,4.419998840593518,4.079998746379725,4.079998746379725,7355.0
2005-06-07,4.079998746379725,4.759998636784087,4.079998746379725,4.759998636784087,10590.0
2005-06-08,3.8079989094272695,4.35199882175076,3.8079989094272695,4.079998984798305,45532.0
2005-06-09,4.35199882175076,4.623999135540374,4.079998984798305,4.079998984798305,37742.0
2005-06-10,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,2022.0
2005-06-14,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,3216.0
2005-06-15,3.8079989094272695,4.079998984798305,3.5359990724748145,3.8079989094272695,4929.0
2005-06-16,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,2476.0
2005-06-17,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,4477.0
2005-06-20,3.5359990724748145,3.5359990724748145,2.9919989217327445,2.9919989217327445,16377.0
2005-06-21,3.26399899710378,3.5359990724748145,3.26399899710378,3.5359990724748145,19291.0
2005-06-22,3.26399899710378,3.5359990724748145,3.26399899710378,3.5359990724748145,12765.0
2005-06-23,3.5359990724748145,3.5359990724748145,3.26399899710378,3.26399899710378,4874.0
2005-06-24,3.26399899710378,3.5359990724748145,3.26399899710378,3.5359990724748145,7232.0
2005-06-27,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,18074.0
2005-06-28,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,12666.0
2005-06-29,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,31196.0
2005-06-30,3.5359990724748145,3.5359990724748145,3.26399899710378,3.5359990724748145,20239.0
2005-07-01,3.26399899710378,3.5359990724748145,3.26399899710378,3.5359990724748145,12340.0
2005-07-04,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,2747.0
2005-07-05,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,3772.0
2005-07-06,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.8079989094272695,6346.0
2005-07-07,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,14908.0
2005-07-08,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,18346.0
2005-07-11,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,8610.0
2005-07-12,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,4144.0
2005-07-13,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,12941.0
2005-07-14,3.8079989094272695,4.079998984798305,3.8079989094272695,4.079998984798305,15741.0
2005-07-15,4.079998984798305,4.35199882175076,4.079998984798305,4.079998984798305,16258.0
2005-07-18,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,3578.0
2005-07-19,3.8079989094272695,4.079998984798305,3.8079989094272695,3.8079989094272695,14422.0
2005-07-20,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,5208.0
2005-07-21,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,9206.0
2005-07-22,4.079998984798305,4.079998984798305,3.8079989094272695,4.079998984798305,7287.0
2005-07-25,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,14389.0
2005-07-26,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,4316.0
2005-07-27,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,3676.0
2005-07-28,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,9262.0
2005-07-29,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,27943.0
2005-08-01,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,19852.0
2005-08-02,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.8079989094272695,51766.0
2005-08-03,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,15095.0
2005-08-04,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,40202.0
2005-08-05,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,367.0
2005-08-08,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,16121.0
2005-08-09,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,816.0
2005-08-10,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,1875.0
2005-08-11,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.8079989094272695,2495.0
2005-08-12,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,7413.0
2005-08-15,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,2349.0
2005-08-16,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,13786.0
2005-08-17,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.8079989094272695,24867.0
2005-08-18,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,3474.0
2005-08-19,3.8079989094272695,4.35199882175076,3.8079989094272695,4.35199882175076,48068.0
2005-08-22,4.35199882175076,4.623999135540374,4.079998984798305,4.079998984798305,18768.0
2005-08-23,4.35199882175076,4.623999135540374,4.35199882175076,4.623999135540374,9776.0
2005-08-24,4.35199882175076,4.623999135540374,4.35199882175076,4.35199882175076,22544.0
2005-08-25,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,12904.0
2005-08-26,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,7081.0
2005-08-29,4.35199882175076,4.623999135540374,4.35199882175076,4.35199882175076,9319.0
2005-08-30,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,2580.0
2005-08-31,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,13.0
2005-09-01,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,4177.0
2005-09-02,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,5924.0
2005-09-05,3.8079989094272695,4.35199882175076,3.8079989094272695,4.35199882175076,12323.0
2005-09-06,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,6480.0
2005-09-07,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,6985.0
2005-09-08,4.079998984798305,4.35199882175076,4.079998984798305,4.079998984798305,9700.0
2005-09-09,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,12775.0
2005-09-12,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,9142.0
2005-09-13,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,12500.0
2005-09-14,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,8311.0
2005-09-15,4.079998984798305,4.079998984798305,3.8079989094272695,4.079998984798305,5698.0
2005-09-16,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,4390.0
2005-09-19,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,3933.0
2005-09-20,3.8079989094272695,4.079998984798305,3.8079989094272695,4.079998984798305,15533.0
2005-09-21,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,18.0
2005-09-22,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,930.0
2005-09-23,3.8079989094272695,4.079998984798305,3.8079989094272695,4.079998984798305,5514.0
2005-09-26,4.079998984798305,4.079998984798305,3.8079989094272695,4.079998984798305,7007.0
2005-09-27,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,532.0
2005-09-28,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.8079989094272695,3970.0
2005-09-29,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,5450.0
2005-09-30,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,11416.0
2005-10-03,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-10-04,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-10-05,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-10-06,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-10-07,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-10-10,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,11838.0
2005-10-11,3.5359990724748145,3.8079989094272695,3.26399899710378,3.8079989094272695,2177.0
2005-10-12,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,4485.0
2005-10-13,3.5359990724748145,4.623999135540374,3.5359990724748145,4.35199882175076,77387.0
2005-10-14,4.35199882175076,4.623999135540374,4.079998984798305,4.079998984798305,30998.0
2005-10-17,4.079998984798305,4.623999135540374,4.079998984798305,4.079998984798305,16875.0
2005-10-18,4.079998984798305,4.623999135540374,4.079998984798305,4.35199882175076,13476.0
2005-10-19,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,8802.0
2005-10-20,3.8079989094272695,4.079998984798305,3.8079989094272695,3.8079989094272695,22925.0
2005-10-21,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,13419.0
2005-10-24,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,1893.0
2005-10-25,3.8079989094272695,4.079998984798305,3.8079989094272695,4.079998984798305,2205.0
2005-10-26,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,0.0
2005-10-27,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,3400.0
2005-10-28,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,5358.0
2005-10-31,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,1654.0
2005-11-01,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,735.0
2005-11-02,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.8079989094272695,2569.0
2005-11-03,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-11-04,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,0.0
2005-11-07,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,30799.0
2005-11-08,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,3650.0
2005-11-09,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,8218.0
2005-11-10,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,9731.0
2005-11-11,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,2573.0
2005-11-14,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,0.0
2005-11-15,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,894.0
2005-11-16,3.26399899710378,3.5359990724748145,3.26399899710378,3.26399899710378,1606.0
2005-11-17,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,3676.0
2005-11-18,3.26399899710378,3.26399899710378,2.9919989217327445,2.9919989217327445,4448.0
2005-11-21,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,6250.0
2005-11-22,2.9919989217327445,2.9919989217327445,2.9919989217327445,2.9919989217327445,1654.0
2005-11-23,2.9919989217327445,2.9919989217327445,2.9919989217327445,2.9919989217327445,1470.0
2005-11-24,2.9919989217327445,2.9919989217327445,2.9919989217327445,2.9919989217327445,0.0
2005-11-25,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,11606.0
2005-11-28,4.419998840593518,4.419998840593518,4.079998746379725,4.419998840593518,10000.0
2005-11-29,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,2646.0
2005-11-30,3.7399986521659305,4.079998746379725,3.7399986521659305,3.7399986521659305,3523.0
2005-12-01,3.7399986521659305,3.7399986521659305,3.7399986521659305,3.7399986521659305,8.0
2005-12-02,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,1470.0
2005-12-05,4.419998840593518,4.419998840593518,4.079998746379725,4.079998746379725,10562.0
2005-12-06,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,8848.0
2005-12-07,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,12964.0
2005-12-08,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,1092.0
2005-12-09,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,3823.0
2005-12-12,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,12132.0
2005-12-13,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,1742.0
2005-12-14,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,12646.0
2005-12-15,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,1176.0
2005-12-16,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,4345.0
2005-12-19,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,526.0
2005-12-20,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,2279.0
2005-12-21,4.079998746379725,4.759998636784087,4.079998746379725,4.759998636784087,1520.0
2005-12-22,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,2670.0
2005-12-23,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,2941.0
2005-12-28,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,3529.0
2005-12-29,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,0.0
2005-12-30,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,305.0
2006-01-03,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,0.0
2006-01-04,4.419998840593518,4.419998840593518,4.079998746379725,4.079998746379725,3149.0
2006-01-05,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,294.0
2006-01-06,4.419998840593518,4.759998636784087,4.079998746379725,4.419998840593518,5084.0
2006-01-09,4.759998636784087,4.759998636784087,4.419998840593518,4.759998636784087,4627.0
2006-01-10,4.419998840593518,4.419998840593518,4.079998746379725,4.419998840593518,9073.0
2006-01-11,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,4529.0
2006-01-12,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,2138.0
2006-01-13,4.419998840593518,4.419998840593518,4.419998840593518,4.419998840593518,1706.0
2006-01-16,4.419998840593518,4.419998840593518,4.079998746379725,4.419998840593518,4433.0
2006-01-17,4.079998746379725,4.419998840593518,4.079998746379725,4.419998840593518,1396.0
2006-01-18,4.079998746379725,4.079998746379725,4.079998746379725,4.079998746379725,9226.0
2006-01-19,4.079998746379725,4.079998746379725,3.7399986521659305,4.079998746379725,9494.0
2006-01-20,4.419998840593518,4.419998840593518,4.079998746379725,4.079998746379725,13447.0
2006-01-23,4.079998746379725,4.759998636784087,4.079998746379725,4.759998636784087,17500.0
2006-01-24,3.8079989094272695,4.35199882175076,3.8079989094272695,4.079998984798305,111090.0
2006-01-25,4.35199882175076,4.623999135540374,4.079998984798305,4.35199882175076,180179.0
2006-01-27,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,0.0
2006-01-30,4.35199882175076,4.35199882175076,3.8079989094272695,3.8079989094272695,90505.0
2006-01-31,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,27232.0
2006-02-01,4.079998984798305,4.35199882175076,4.079998984798305,4.079998984798305,23901.0
2006-02-02,4.079998984798305,5.167998809445284,4.079998984798305,4.623999135540374,188182.0
2006-02-03,4.623999135540374,4.623999135540374,4.35199882175076,4.623999135540374,28001.0
2006-02-06,4.895998972492829,5.439999123234899,4.623999135540374,4.895998972492829,91315.0
2006-02-07,4.895998972492829,5.167998809445284,4.623999135540374,4.623999135540374,37393.0
2006-02-08,4.623999135540374,4.623999135540374,4.35199882175076,4.623999135540374,61842.0
2006-02-09,4.623999135540374,5.439999123234899,4.623999135540374,5.439999123234899,115980.0
2006-02-10,5.439999123234899,5.439999123234899,5.167998809445284,5.167998809445284,143242.0
2006-02-13,5.167998809445284,5.167998809445284,4.623999135540374,4.895998972492829,71429.0
2006-02-14,4.895998972492829,4.895998972492829,4.35199882175076,4.623999135540374,55676.0
2006-02-15,4.623999135540374,4.623999135540374,4.35199882175076,4.623999135540374,27375.0
2006-02-16,4.623999135540374,4.623999135540374,4.623999135540374,4.623999135540374,5285.0
2006-02-17,4.623999135540374,4.623999135540374,4.35199882175076,4.35199882175076,33404.0
2006-02-20,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,18180.0
2006-02-21,4.079998984798305,4.35199882175076,4.079998984798305,4.079998984798305,57545.0
2006-02-22,4.35199882175076,4.623999135540374,4.35199882175076,4.623999135540374,25816.0
2006-02-23,4.623999135540374,4.623999135540374,4.623999135540374,4.623999135540374,14148.0
2006-02-24,4.623999135540374,4.623999135540374,4.35199882175076,4.35199882175076,27205.0
2006-02-27,4.35199882175076,4.623999135540374,4.079998984798305,4.079998984798305,12560.0
2006-02-28,4.35199882175076,4.35199882175076,4.079998984798305,4.35199882175076,23875.0
2006-03-01,4.35199882175076,4.623999135540374,4.35199882175076,4.35199882175076,16946.0
2006-03-02,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,7150.0
2006-03-03,4.35199882175076,4.623999135540374,4.35199882175076,4.35199882175076,8214.0
2006-03-06,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,7838.0
2006-03-07,4.35199882175076,4.623999135540374,4.35199882175076,4.623999135540374,45141.0
2006-03-08,4.895998972492829,4.895998972492829,4.35199882175076,4.623999135540374,45760.0
2006-03-09,4.623999135540374,4.623999135540374,4.35199882175076,4.35199882175076,66587.0
2006-03-10,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,29738.0
2006-03-13,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,16455.0
2006-03-14,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,4558.0
2006-03-15,4.35199882175076,4.623999135540374,4.35199882175076,4.623999135540374,15562.0
2006-03-16,4.35199882175076,4.623999135540374,4.35199882175076,4.35199882175076,17132.0
2006-03-17,4.079998984798305,4.079998984798305,3.8079989094272695,4.079998984798305,43920.0
2006-03-20,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,12829.0
2006-03-21,3.8079989094272695,4.079998984798305,3.8079989094272695,4.079998984798305,18988.0
2006-03-22,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,10795.0
2006-03-23,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,5834.0
2006-03-24,4.079998984798305,4.35199882175076,4.079998984798305,4.35199882175076,10031.0
2006-03-27,4.35199882175076,4.35199882175076,4.35199882175076,4.35199882175076,26956.0
2006-03-28,4.623999135540374,4.623999135540374,4.35199882175076,4.35199882175076,16130.0
2006-03-29,4.35199882175076,4.35199882175076,4.079998984798305,4.079998984798305,20681.0
2006-03-30,4.079998984798305,4.079998984798305,4.079998984798305,4.079998984798305,2532.0
2006-03-31,4.079998984798305,4.35199882175076,4.079998984798305,4.079998984798305,27316.0
2006-04-03,4.079998984798305,4.079998984798305,3.8079989094272695,3.8079989094272695,9816.0
2006-04-04,3.8079989094272695,4.079998984798305,3.8079989094272695,3.8079989094272695,12014.0
2006-04-05,3.8079989094272695,4.079998984798305,3.8079989094272695,3.8079989094272695,31862.0
2006-04-06,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,5915.0
2006-04-07,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.8079989094272695,7965.0
2006-04-10,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,14911.0
2006-04-11,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,12143.0
2006-04-12,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,32982.0
2006-04-13,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,21201.0
2006-04-18,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,11258.0
2006-04-19,3.8079989094272695,3.8079989094272695,3.26399899710378,3.26399899710378,58758.0
2006-04-20,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,7491.0
2006-04-21,3.5359990724748145,3.5359990724748145,3.26399899710378,3.26399899710378,9926.0
2006-04-24,3.5359990724748145,3.5359990724748145,3.26399899710378,3.26399899710378,11705.0
2006-04-26,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,676.0
2006-04-27,3.5359990724748145,3.5359990724748145,3.26399899710378,3.5359990724748145,28823.0
2006-04-28,3.26399899710378,3.8079989094272695,3.26399899710378,3.5359990724748145,35450.0
2006-05-01,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.5359990724748145,2860.0
2006-05-02,3.8079989094272695,3.8079989094272695,3.8079989094272695,3.8079989094272695,8547.0
2006-05-03,3.8079989094272695,3.8079989094272695,3.5359990724748145,3.8079989094272695,9636.0
2006-05-04,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,13517.0
2006-05-05,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,2963.0
2006-05-08,3.5359990724748145,3.8079989094272695,3.5359990724748145,3.5359990724748145,12434.0
2006-05-09,3.5359990724748145,3.5359990724748145,3.5359990724748145,3.5359990724748145,10840.0
2006-05-10,3.26399899710378,3.8079989094272695,3.26399899710378,3.5359990724748145,16659.0
2006-05-11,3.5359990724748145,3.5359990724748145,3.26399899710378,3.5359990724748145,8308.0
2006-05-12,3.5359990724748145,3.8079989094272695,3.26399899710378,3.5359990724748145,19183.0
2006-05-15,3.5359990724748145,3.5359990724748145,3.26399899710378,3.26399899710378,5437.0
2006-05-16,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,14724.0
2006-05-17,3.26399899710378,3.26399899710378,3.26399899710378,3.26399899710378,16390.0
2006-05-18,3.26399899710378,3.26399899710378,2.719999084780289,3.26399899710378,70189.0
2006-05-19,2.9919989217327445,3.26399899710378,2.9919989217327445,2.9919989217327445,5698.0
2006-05-22,2.9919989217327445,2.9919989217327445,2.719999084780289,2.9919989217327445,21834.0
2006-05-23,2.9919989217327445,2.9919989217327445,2.9919989217327445,2.9919989217327445,22053.0
2006-05-24,2.9919989217327445,3.26399899710378,2.9919989217327445,3.26399899710378,10242.0
2006-05-25,2.393599137386196,2.393599137386196,1.958399207527404,2.175999267824232,45615.0
2006-05-26,2.393599137386196,2.393599137386196,2.175999267824232,2.175999267824232,3216.0
2006-05-29,2.393599137386196,2.393599137386196,2.175999267824232,2.175999267824232,6054.0
2006-05-30,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,45116.0
2006-05-31,2.393599137386196,2.393599137386196,2.393599137386196,2.393599137386196,919.0
2006-06-01,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,25094.0
2006-06-02,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,4641.0
2006-06-05,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,11259.0
2006-06-06,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,8605.0
2006-06-07,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,3584.0
2006-06-08,2.393599137386196,2.393599137386196,2.175999267824232,2.175999267824232,14455.0
2006-06-09,2.393599137386196,2.393599137386196,2.175999267824232,2.393599137386196,38104.0
2006-06-13,2.175999267824232,2.393599137386196,2.175999267824232,2.393599137386196,5898.0
2006-06-14,2.175999267824232,2.393599137386196,2.175999267824232,2.393599137386196,24995.0
2006-06-15,2.175999267824232,2.393599137386196,2.175999267824232,2.393599137386196,18850.0
2006-06-16,2.175999267824232,2.393599137386196,1.958399207527404,2.393599137386196,119980.0
2006-06-19,2.393599137386196,2.393599137386196,2.175999267824232,2.175999267824232,9121.0
2006-06-20,2.175999267824232,2.393599137386196,2.175999267824232,2.175999267824232,5981.0
2006-06-21,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,16492.0
2006-06-22,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,20092.0
2006-06-23,1.958399207527404,2.175999267824232,1.958399207527404,2.175999267824232,8428.0
2006-06-26,1.958399207527404,1.958399207527404,1.958399207527404,1.958399207527404,14284.0
2006-06-27,1.958399207527404,2.175999267824232,1.958399207527404,2.175999267824232,46025.0
2006-06-28,2.175999267824232,2.175999267824232,1.958399207527404,2.175999267824232,18694.0
2006-06-29,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,11465.0
2006-06-30,2.175999267824232,2.175999267824232,2.175999267824232,2.175999267824232,0.0
2006-07-03,2.175999267824232,2.175999267824232,1.52319918230118,1.958399207527404,116666.0
2006-07-04,1.958399207527404,1.958399207527404,1.740799147230576,1.740799147230576,19531.0
2006-07-05,1.740799147230576,1.740799147230576,1.740799147230576,1.740799147230576,9844.0
2006-07-06,1.903998977876475,1.903998977876475,1.359998946343695,1.6319990217147302,115154.0
2006-07-07,1.903998977876475,1.903998977876475,1.6319990217147302,1.903998977876475,17963.0
2006-07-10,1.903998977876475,1.903998977876475,1.6319990217147302,1.6319990217147302,16071.0
2006-07-11,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,1106.0
2006-07-12,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,47534.0
2006-07-13,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,14424.0
2006-07-14,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,9818.0
2006-07-17,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,4411.0
2006-07-18,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,8976.0
2006-07-19,1.6319990217147302,1.903998977876475,1.6319990217147302,1.903998977876475,14522.0
2006-07-20,1.903998977876475,1.903998977876475,1.6319990217147302,1.6319990217147302,5477.0
2006-07-21,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,1838.0
2006-07-24,1.6319990217147302,1.6319990217147302,1.6319990217147302,1.6319990217147302,3382.0
2006-07-25,1.6319990217147302,1.903998977876475,1.6319990217147302,1.6319990217147302,16929.0
2006-07-26,1.6319990217147302,1.903998977876475,1.359998946343695,1.903998977876475,352391.0
2006-07-27,1.903998977876475,1.903998977876475,1.6319990217147302,1.903998977876475,39082.0
2006-07-28,2.0399987771434125,2.0399987771434125,2.0399987771434125,2.0399987771434125,3532.0
2006-07-31,2.0399987771434125,2.3799987223455936,2.0399987771434125,2.3799987223455936,8235.0
2006-08-01,1.903998977876475,2.1759989340382204,1.903998977876475,2.1759989340382204,111107.0
2006-08-02,2.1759989340382204,2.1759989340382204,2.1759989340382204,2.1759989340382204,16800.0
2006-08-03,2.1759989340382204,2.719999084780289,2.1759989340382204,2.447999009409255,96848.0
2006-08-04,2.719999084780289,2.719999084780289,2.447999009409255,2.447999009409255,23503.0
2006-08-07,2.447999009409255,2.447999009409255,2.447999009409255,2.447999009409255,3676.0
2006-08-08,2.719998667547775,2.719998667547775,2.719998667547775,2.719998667547775,40720.0
2006-08-09,2.719998667547775,3.059998761761568,2.719998667547775,3.059998761761568,9248.0
2006-08-10,2.719998667547775,3.059998761761568,2.719998667547775,3.059998761761568,29764.0
2006-08-11,2.719998667547775,3.3999988559753627,2.719998667547775,3.059998761761568,83938.0
2006-08-14,3.059998761761568,3.059998761761568,3.059998761761568,3.059998761761568,11046.0
2006-08-15,3.059998761761568,3.3999988559753627,2.719998667547775,3.3999988559753627,76972.0
2006-08-16,3.059998761761568,3.3999988559753627,3.059998761761568,3.3999988559753627,46029.0
2006-08-17,3.3999988559753627,3.3999988559753627,3.059998761761568,3.3999988559753627,23835.0
2006-08-18,3.059998761761568,3.7399986521659305,3.059998761761568,3.7399986521659305,162979.0
2006-08-21,2.9919989217327445,3.8079989094272695,2.719999084780289,3.5359990724748145,388388.0
2006-08-22,3.26399899710378,3.5359990724748145,2.719999084780289,2.719999084780289,254069.0
2006-08-23,2.719999084780289,3.26399899710378,2.719999084780289,2.9919989217327445,168235.0
2006-08-24,2.9919989217327445,3.26399899710378,2.9919989217327445,3.26399899710378,59297.0
2006-08-25,3.26399899710378,3.5359990724748145,3.26399899710378,3.5359990724748145,73027.0
2006-08-28,3.5359990724748145,3.5359990724748145,2.9919989217327445,3.26399899710378,65384.0
2006-08-29,3.26399899710378,3.26399899710378,2.9919989217327445,3.26399899710378,72912.0
2006-08-30,3.399998915580007,3.399998915580007,2.719999084780289,2.719999084780289,29744.0
2006-08-31,3.0599990001801483,3.399998915580007,2.719999084780289,3.399998915580007,6750.0
2006-09-01,3.0599990001801483,3.399998915580007,3.0599990001801483,3.399998915580007,14529.0
2006-09-04,3.0599990001801483,3.399998915580007,2.719999084780289,3.0599990001801483,5193.0
2006-09-05,3.399998915580007,3.399998915580007,3.0599990001801483,3.0599990001801483,1746.0
2006-09-06,2.719999084780289,3.399998915580007,2.719999084780289,3.0599990001801483,53274.0
2006-09-07,3.0599990001801483,3.399998915580007,3.0599990001801483,3.399998915580007,43791.0
2006-09-08,3.399998915580007,3.399998915580007,3.0599990001801483,3.399998915580007,1838.0
2006-09-11,3.0599990001801483,3.0599990001801483,2.719999084780289,3.0599990001801483,32201.0
2006-09-12,3.0599990001801483,3.0599990001801483,2.719999084780289,2.719999084780289,9825.0
2006-09-13,2.719999084780289,3.0599990001801483,2.719999084780289,3.0599990001801483,17196.0
2006-09-14,3.0599990001801483,3.0599990001801483,2.719999084780289,3.0599990001801483,7985.0
2006-09-15,2.719999084780289,2.719999084780289,2.3799989309618512,2.3799989309618512,121221.0
2006-09-18,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,41957.0
2006-09-19,2.3799989309618512,2.719999084780289,2.3799989309618512,2.719999084780289,4033.0
2006-09-20,2.3799989309618512,2.719999084780289,2.3799989309618512,2.3799989309618512,20443.0
2006-09-21,2.3799989309618512,2.719999084780289,2.3799989309618512,2.719999084780289,21926.0
2006-09-22,2.719999084780289,2.719999084780289,2.3799989309618512,2.3799989309618512,47375.0
2006-09-25,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,9819.0
2006-09-26,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,13716.0
2006-09-27,2.3799989309618512,2.3799989309618512,2.0399990155619925,2.0399990155619925,1764.0
2006-09-28,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,7058.0
2006-09-29,2.3799989309618512,2.719999084780289,2.3799989309618512,2.719999084780289,10141.0
2006-10-02,2.719999084780289,2.719999084780289,2.3799989309618512,2.3799989309618512,2330.0
2006-10-03,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,0.0
2006-10-04,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,735.0
2006-10-05,2.3799989309618512,2.3799989309618512,2.0399990155619925,2.3799989309618512,48200.0
2006-10-06,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,2941.0
2006-10-09,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,20431.0
2006-10-10,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,15413.0
2006-10-11,2.3799989309618512,2.719999084780289,2.3799989309618512,2.719999084780289,98485.0
2006-10-12,2.719999084780289,2.719999084780289,2.3799989309618512,2.3799989309618512,3529.0
2006-10-13,2.3799989309618512,2.719999084780289,2.3799989309618512,2.3799989309618512,248303.0
2006-10-16,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,10374.0
2006-10-17,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,11678.0
2006-10-18,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,26222.0
2006-10-19,2.3799989309618512,2.719999084780289,2.3799989309618512,2.3799989309618512,26326.0
2006-10-20,2.3799989309618512,2.719999084780289,2.3799989309618512,2.719999084780289,36445.0
2006-10-23,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,21029.0
2006-10-24,2.3799989309618512,2.719999084780289,2.0399990155619925,2.3799989309618512,14888.0
2006-10-25,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,6117.0
2006-10-26,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,6092.0
2006-10-27,2.3799989309618512,2.3799989309618512,2.3799989309618512,2.3799989309618512,9629.0
2006-10-30,2.3799989309618512,2.3799989309618512,2.0399990155619925,2.0399990155619925,8137.0
2006-10-31,2.3799989309618512,2.3799989309618512,2.0399990155619925,2.0399990155619925,44294.0
2006-11-01,2.3799989309618512,2.3799989309618512,2.0399990155619925,2.0399990155619925,2950.0
2006-11-02,2.0399990155619925,2.3799989309618512,2.0399990155619925,2.3799989309618512,15366.0
2006-11-03,2.0399990155619925,2.3799989309618512,2.0399990155619925,2.3799989309618512,2182.0
2006-11-06,2.0399990155619925,2.0399990155619925,2.0399990155619925,2.0399990155619925,2723.0
2006-11-07,2.0399990155619925,2.3799989309618512,2.0399990155619925,2.0399990155619925,31199.0
2006-11-08,2.0399990155619925,2.3799989309618512,2.0399990155619925,2.0399990155619925,43308.0
2006-11-09,2.0399990155619925,2.3799989309618512,2.0399990155619925,2.3799989309618512,13926.0
2006-11-10,2.0399990155619925,2.0399990155619925,2.0399990155619925,2.0399990155619925,35294.0
2006-11-13,2.0399990155619925,2.0399990155619925,2.0399990155619925,2.0399990155619925,53810.0
2006-11-14,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,50882.0
2006-11-15,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,103647.0
2006-11-16,1.359998946343695,1.6999989809528435,1.359998946343695,1.6999989809528435,78268.0
2006-11-17,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,25014.0
2006-11-20,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,5050.0
2006-11-21,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,24192.0
2006-11-22,2.0399990155619925,2.0399990155619925,1.6999989809528435,2.0399990155619925,16803.0
2006-11-23,2.0399990155619925,2.0399990155619925,1.6999989809528435,2.0399990155619925,14552.0
2006-11-24,2.0399990155619925,2.0399990155619925,2.0399990155619925,2.0399990155619925,970.0
2006-11-27,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,7649.0
2006-11-28,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,84911.0
2006-11-29,1.6999989809528435,2.0399990155619925,1.359998946343695,2.0399990155619925,108492.0
2006-11-30,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,4928.0
2006-12-01,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,24411.0
2006-12-04,2.0399990155619925,2.0399990155619925,2.0399990155619925,2.0399990155619925,13558.0
2006-12-05,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,9055.0
2006-12-06,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,90835.0
2006-12-07,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,49371.0
2006-12-08,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,3651.0
2006-12-11,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,7323.0
2006-12-12,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,35614.0
2006-12-13,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,933.0
2006-12-14,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,6418.0
2006-12-15,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,8727.0
2006-12-18,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,661.0
2006-12-19,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,5235.0
2006-12-20,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,19797.0
2006-12-21,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,16568.0
2006-12-22,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,8970.0
2006-12-27,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,1117.0
2006-12-28,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,9073.0
2006-12-29,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,11176.0
2007-01-02,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,17166.0
2007-01-03,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,4117.0
2007-01-04,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,9411.0
2007-01-05,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,8970.0
2007-01-08,1.359998946343695,1.6999989809528435,1.359998946343695,1.6999989809528435,43331.0
2007-01-09,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,9551.0
2007-01-10,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,17647.0
2007-01-11,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,93.0
2007-01-12,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,647.0
2007-01-15,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,17823.0
2007-01-16,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,8823.0
2007-01-17,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,17010.0
2007-01-18,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,3411.0
2007-01-19,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,4448.0
2007-01-22,1.359998946343695,1.6999989809528435,1.359998946343695,1.6999989809528435,33235.0
2007-01-23,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,1176.0
2007-01-24,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,13970.0
2007-01-25,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,3235.0
2007-01-29,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,1652.0
2007-01-30,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,57000.0
2007-01-31,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,24152.0
2007-02-01,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,81776.0
2007-02-02,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,26617.0
2007-02-05,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,31667.0
2007-02-06,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,7224.0
2007-02-07,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,588.0
2007-02-08,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,13529.0
2007-02-09,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,15098.0
2007-02-12,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,3410.0
2007-02-13,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,54590.0
2007-02-14,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,267.0
2007-02-15,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,294.0
2007-02-16,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,735.0
2007-02-19,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,1161.0
2007-02-20,1.359998946343695,1.6999989809528435,1.359998946343695,1.6999989809528435,2308.0
2007-02-21,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,0.0
2007-02-22,1.359998946343695,1.6999989809528435,1.359998946343695,1.6999989809528435,12352.0
2007-02-23,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,3059.0
2007-02-26,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,10573.0
2007-02-27,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,514.0
2007-02-28,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,191873.0
2007-03-01,1.359998946343695,1.359998946343695,1.0199990309438365,1.359998946343695,32813.0
2007-03-02,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,14469.0
2007-03-05,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,4721.0
2007-03-06,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,441.0
2007-03-07,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,6250.0
2007-03-08,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,3617.0
2007-03-09,1.0199990309438365,1.0199990309438365,1.0199990309438365,1.0199990309438365,2205.0
2007-03-12,1.359998946343695,1.6999989809528435,1.359998946343695,1.359998946343695,39558.0
2007-03-13,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,10147.0
2007-03-14,1.359998946343695,1.6999989809528435,1.359998946343695,1.359998946343695,45132.0
2007-03-15,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,14299.0
2007-03-16,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,3237.0
2007-03-19,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,17091.0
2007-03-20,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,2969.0
2007-03-21,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,8823.0
2007-03-22,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,6806.0
2007-03-23,1.0199990309438365,1.359998946343695,1.0199990309438365,1.359998946343695,6318.0
2007-03-26,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,120.0
2007-03-27,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,441.0
2007-03-28,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,14705.0
2007-03-29,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,0.0
2007-03-30,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,5490.0
2007-04-02,1.359998946343695,1.359998946343695,1.359998946343695,1.359998946343695,0.0
2007-04-03,1.359998946343695,1.6999989809528435,1.359998946343695,1.6999989809528435,114300.0
2007-04-04,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,15970.0
2007-04-05,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,171051.0
2007-04-10,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,32702.0
2007-04-11,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,58473.0
2007-04-12,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,350170.0
2007-04-13,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,317420.0
2007-04-16,2.0399990155619925,2.0399990155619925,1.6999989809528435,2.0399990155619925,37678.0
2007-04-17,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,16255.0
2007-04-18,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,57058.0
2007-04-19,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,47812.0
2007-04-20,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,18323.0
2007-04-23,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,18024.0
2007-04-24,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,51124.0
2007-04-26,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,16666.0
2007-04-27,1.6999989809528435,2.0399990155619925,1.359998946343695,2.0399990155619925,32695.0
2007-04-30,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,29562.0
2007-05-01,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,3773.0
2007-05-02,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,9029.0
2007-05-03,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,6558.0
2007-05-04,1.6999989809528435,1.6999989809528435,1.359998946343695,1.359998946343695,18112.0
2007-05-07,1.6999989809528435,1.6999989809528435,1.359998946343695,1.6999989809528435,95745.0
2007-05-08,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,3523.0
2007-05-09,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,4915.0
2007-05-10,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,32676.0
2007-05-11,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,21182.0
2007-05-14,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,20310.0
2007-05-15,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,40162.0
2007-05-16,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,2794.0
2007-05-17,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,22447.0
2007-05-18,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,10182.0
2007-05-21,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,20044.0
2007-05-22,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,39243.0
2007-05-23,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,65827.0
2007-05-24,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,5495.0
2007-05-25,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,1323.0
2007-05-28,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,27871.0
2007-05-29,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,363.0
2007-05-30,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,13353.0
2007-05-31,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,9073.0
2007-06-01,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,9886.0
2007-06-04,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,11688.0
2007-06-05,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,21866.0
2007-06-06,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,9910.0
2007-06-07,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,12449.0
2007-06-08,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,13804.0
2007-06-12,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,8784.0
2007-06-13,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,3820.0
2007-06-14,1.6999989809528435,2.0399990155619925,1.6999989809528435,2.0399990155619925,16146.0
2007-06-15,1.6999989809528435,1.6999989809528435,1.6999989809528435,1.6999989809528435,6880.0
2007-06-18,2.0399990155619925,2.0399990155619925,1.6999989809528435,1.6999989809528435,9584.0
2007-06-19,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,9815.0
2007-06-20,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,9932.0
2007-06-21,1.6999989809528435,2.0399990155619925,1.6999989809528435,1.6999989809528435,26465.0
2007-06-22,1.8700000115363835,2.0399999692363124,1.8700000115363835,2.0399999692363124,16756.0
2007-06-25,1.8700000115363835,2.3800001230547507,1.7849999730817732,2.3800001230547507,61446.0
2007-06-26,2.3800001230547507,2.3800001230547507,2.1250000076909217,2.1250000076909217,18176.0
2007-06-27,2.0399999692363124,2.3800001230547507,2.0399999692363124,2.3800001230547507,37033.0
2007-06-28,2.3800001230547507,2.54999996154539,2.1250000076909217,2.295000084600141,83009.0
2007-06-29,2.3800001230547507,2.3800001230547507,2.1250000076909217,2.295000084600141,25555.0
2007-07-02,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,22117.0
2007-07-03,2.1250000076909217,2.295000084600141,2.1250000076909217,2.295000084600141,61509.0
2007-07-04,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,12073.0
2007-07-05,2.210000046145532,2.54999996154539,2.210000046145532,2.54999996154539,99888.0
2007-07-06,2.720000038454609,2.805000076909219,2.3800001230547507,2.805000076909219,183076.0
2007-07-09,2.890000115363829,3.059999953854468,2.720000038454609,2.805000076909219,171001.0
2007-07-10,2.805000076909219,2.805000076909219,2.635,2.720000038454609,51013.0
2007-07-11,2.54999996154539,2.720000038454609,2.54999996154539,2.635,32058.0
2007-07-12,2.54999996154539,2.635,2.54999996154539,2.635,20872.0
2007-07-13,2.635,2.805000076909219,2.635,2.805000076909219,51718.0
2007-07-16,2.805000076909219,2.805000076909219,2.720000038454609,2.720000038454609,10749.0
2007-07-17,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,18141.0
2007-07-18,2.720000038454609,2.890000115363829,2.635,2.635,92971.0
2007-07-19,2.635,2.635,2.54999996154539,2.635,56229.0
2007-07-20,2.805000076909219,2.9749999153998585,2.720000038454609,2.9749999153998585,91942.0
2007-07-23,2.9749999153998585,3.3150000692182973,2.805000076909219,3.3150000692182973,129495.0
2007-07-24,3.3150000692182973,3.994999900018015,3.3150000692182973,3.654999984618156,207286.0
2007-07-25,3.7400000230727657,3.825000061527376,3.654999984618156,3.7400000230727657,60643.0
2007-07-26,3.7400000230727657,3.9100000999819855,3.654999984618156,3.825000061527376,160612.0
2007-07-27,3.5699999461635463,3.5699999461635463,3.230000030763688,3.3150000692182973,32824.0
2007-07-30,3.5699999461635463,3.5699999461635463,3.144999992309078,3.4000001076729074,70575.0
2007-07-31,3.3150000692182973,3.4000001076729074,3.230000030763688,3.230000030763688,13088.0
2007-08-01,3.144999992309078,3.144999992309078,3.059999953854468,3.144999992309078,16641.0
2007-08-02,3.144999992309078,3.4000001076729074,3.059999953854468,3.059999953854468,8885.0
2007-08-03,3.144999992309078,3.144999992309078,2.890000115363829,2.890000115363829,31510.0
2007-08-06,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,64001.0
2007-08-07,2.54999996154539,2.54999996154539,2.210000046145532,2.4649999230907804,112704.0
2007-08-08,2.4649999230907804,2.54999996154539,2.4649999230907804,2.54999996154539,23523.0
2007-08-09,2.635,2.720000038454609,2.635,2.720000038454609,29208.0
2007-08-10,2.54999996154539,2.54999996154539,2.3800001230547507,2.3800001230547507,45383.0
2007-08-13,2.210000046145532,2.3800001230547507,2.210000046145532,2.295000084600141,36542.0
2007-08-14,2.4649999230907804,2.4649999230907804,2.210000046145532,2.295000084600141,31154.0
2007-08-15,2.295000084600141,2.295000084600141,1.8700000115363835,1.9550000499909923,30105.0
2007-08-16,1.8700000115363835,2.1250000076909217,1.7849999730817732,2.0399999692363124,34705.0
2007-08-17,1.8700000115363835,2.1250000076909217,1.7849999730817732,2.1250000076909217,10315.0
2007-08-20,2.210000046145532,2.210000046145532,2.0399999692363124,2.0399999692363124,17216.0
2007-08-21,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,15747.0
2007-08-22,1.9550000499909923,2.0399999692363124,1.9550000499909923,1.9550000499909923,3655.0
2007-08-23,1.9550000499909923,2.295000084600141,1.8700000115363835,2.295000084600141,25235.0
2007-08-24,2.295000084600141,2.295000084600141,2.210000046145532,2.210000046145532,16676.0
2007-08-27,2.295000084600141,2.3800001230547507,2.210000046145532,2.295000084600141,37702.0
2007-08-28,2.3800001230547507,2.3800001230547507,2.295000084600141,2.295000084600141,4352.0
2007-08-29,2.210000046145532,2.210000046145532,2.1250000076909217,2.210000046145532,17063.0
2007-08-30,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,14613.0
2007-08-31,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,15257.0
2007-09-03,2.0399999692363124,2.0399999692363124,1.9550000499909923,2.0399999692363124,49705.0
2007-09-04,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,14460.0
2007-09-05,2.0399999692363124,2.0399999692363124,1.9550000499909923,2.0399999692363124,8824.0
2007-09-06,1.9550000499909923,2.0399999692363124,1.9550000499909923,2.0399999692363124,8601.0
2007-09-07,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,1752.0
2007-09-10,1.9550000499909923,1.9550000499909923,1.7849999730817732,1.9550000499909923,55528.0
2007-09-11,1.9550000499909923,1.9550000499909923,1.7849999730817732,1.7849999730817732,53020.0
2007-09-12,1.9550000499909923,2.295000084600141,1.8700000115363835,2.295000084600141,123821.0
2007-09-13,2.295000084600141,2.295000084600141,2.1250000076909217,2.295000084600141,34323.0
2007-09-14,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,823.0
2007-09-17,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,7558.0
2007-09-18,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,57183.0
2007-09-19,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,19932.0
2007-09-20,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,61666.0
2007-09-21,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,11479.0
2007-09-24,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2007-09-25,2.210000046145532,2.3800001230547507,2.1250000076909217,2.1250000076909217,27127.0
2007-09-26,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,223.0
2007-09-27,2.1250000076909217,2.295000084600141,2.1250000076909217,2.295000084600141,967.0
2007-09-28,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,22937.0
2007-10-01,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,0.0
2007-10-02,2.1250000076909217,2.210000046145532,2.0399999692363124,2.210000046145532,15845.0
2007-10-03,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,58.0
2007-10-04,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,888.0
2007-10-05,1.9550000499909923,2.1250000076909217,1.9550000499909923,2.1250000076909217,2835.0
2007-10-08,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.8700000115363835,17093.0
2007-10-09,1.8700000115363835,2.1250000076909217,1.7849999730817732,2.1250000076909217,16176.0
2007-10-10,2.0399999692363124,2.0399999692363124,1.8700000115363835,1.8700000115363835,3205.0
2007-10-11,1.8700000115363835,1.8700000115363835,1.7849999730817732,1.8700000115363835,16599.0
2007-10-12,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,6066.0
2007-10-15,1.9550000499909923,2.1250000076909217,1.9550000499909923,1.9550000499909923,4641.0
2007-10-16,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,5341.0
2007-10-17,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,6911.0
2007-10-18,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,588.0
2007-10-19,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.8700000115363835,2352.0
2007-10-22,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,15588.0
2007-10-23,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,6737.0
2007-10-24,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,6609.0
2007-10-25,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,0.0
2007-10-26,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,1176.0
2007-10-29,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,352.0
2007-10-30,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,14241.0
2007-10-31,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,1653.0
2007-11-01,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,14423.0
2007-11-02,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,882.0
2007-11-05,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,7647.0
2007-11-06,1.8700000115363835,1.9550000499909923,1.8700000115363835,1.9550000499909923,8058.0
2007-11-07,1.8700000115363835,1.8700000115363835,1.7849999730817732,1.7849999730817732,2836.0
2007-11-08,1.8700000115363835,1.9550000499909923,1.8700000115363835,1.9550000499909923,13823.0
2007-11-09,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,1323.0
2007-11-12,1.8700000115363835,1.9550000499909923,1.8700000115363835,1.9550000499909923,20078.0
2007-11-13,1.9550000499909923,2.0399999692363124,1.9550000499909923,2.0399999692363124,4458.0
2007-11-14,2.0399999692363124,2.4649999230907804,2.0399999692363124,2.4649999230907804,93232.0
2007-11-15,2.54999996154539,2.720000038454609,2.54999996154539,2.720000038454609,46745.0
2007-11-16,2.720000038454609,2.720000038454609,2.4649999230907804,2.4649999230907804,19935.0
2007-11-19,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.4649999230907804,47647.0
2007-11-20,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,40137.0
2007-11-21,2.720000038454609,2.720000038454609,2.635,2.720000038454609,46249.0
2007-11-22,2.805000076909219,2.805000076909219,2.4649999230907804,2.54999996154539,14494.0
2007-11-23,2.635,2.720000038454609,2.635,2.635,11588.0
2007-11-26,2.720000038454609,2.720000038454609,2.635,2.720000038454609,11999.0
2007-11-27,2.805000076909219,3.144999992309078,2.805000076909219,3.059999953854468,77357.0
2007-11-28,3.144999992309078,3.230000030763688,2.9749999153998585,3.144999992309078,75897.0
2007-11-29,3.4000001076729074,3.5699999461635463,3.4000001076729074,3.5699999461635463,227790.0
2007-11-30,3.4000001076729074,3.654999984618156,3.3150000692182973,3.4000001076729074,128407.0
2007-12-03,3.5699999461635463,3.5699999461635463,3.059999953854468,3.144999992309078,104510.0
2007-12-04,3.3150000692182973,3.4000001076729074,3.144999992309078,3.4000001076729074,46606.0
2007-12-05,3.230000030763688,3.3150000692182973,2.890000115363829,3.3150000692182973,57858.0
2007-12-06,3.3150000692182973,3.3150000692182973,3.230000030763688,3.3150000692182973,65866.0
2007-12-07,3.3150000692182973,3.3150000692182973,3.144999992309078,3.230000030763688,20515.0
2007-12-10,3.230000030763688,3.4000001076729074,3.230000030763688,3.4000001076729074,45667.0
2007-12-11,3.4000001076729074,3.654999984618156,3.4000001076729074,3.4849999077089366,261456.0
2007-12-12,3.230000030763688,3.4000001076729074,3.230000030763688,3.3150000692182973,59647.0
2007-12-13,3.3150000692182973,3.4000001076729074,3.230000030763688,3.4000001076729074,24847.0
2007-12-14,3.3150000692182973,3.3150000692182973,2.9749999153998585,3.144999992309078,176875.0
2007-12-17,3.059999953854468,3.230000030763688,2.9749999153998585,2.9749999153998585,88000.0
2007-12-18,3.059999953854468,3.059999953854468,2.4649999230907804,2.890000115363829,15890.0
2007-12-19,2.890000115363829,3.059999953854468,2.890000115363829,2.9749999153998585,8057.0
2007-12-20,2.9749999153998585,3.144999992309078,2.890000115363829,3.144999992309078,23238.0
2007-12-21,2.805000076909219,3.059999953854468,2.805000076909219,3.059999953854468,41451.0
2007-12-24,3.059999953854468,3.059999953854468,2.805000076909219,3.059999953854468,18868.0
2007-12-27,3.144999992309078,3.230000030763688,3.059999953854468,3.144999992309078,5774.0
2007-12-28,3.144999992309078,3.144999992309078,3.059999953854468,3.059999953854468,2598.0
2007-12-31,3.059999953854468,3.230000030763688,3.059999953854468,3.230000030763688,9492.0
2008-01-02,3.059999953854468,3.230000030763688,3.059999953854468,3.059999953854468,8830.0
2008-01-03,2.9749999153998585,2.9749999153998585,2.720000038454609,2.720000038454609,8823.0
2008-01-04,2.720000038454609,2.720000038454609,2.635,2.720000038454609,33924.0
2008-01-07,2.890000115363829,2.9749999153998585,2.890000115363829,2.9749999153998585,19381.0
2008-01-08,2.890000115363829,3.059999953854468,2.805000076909219,3.059999953854468,37156.0
2008-01-09,2.805000076909219,2.890000115363829,2.720000038454609,2.890000115363829,21764.0
2008-01-10,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,10379.0
2008-01-11,2.890000115363829,2.9749999153998585,2.890000115363829,2.890000115363829,9705.0
2008-01-14,2.720000038454609,2.890000115363829,2.720000038454609,2.890000115363829,7504.0
2008-01-15,2.720000038454609,2.890000115363829,2.54999996154539,2.54999996154539,13006.0
2008-01-16,2.54999996154539,2.805000076909219,2.54999996154539,2.720000038454609,5605.0
2008-01-17,2.720000038454609,2.805000076909219,2.635,2.720000038454609,21447.0
2008-01-18,2.720000038454609,2.720000038454609,2.54999996154539,2.54999996154539,23778.0
2008-01-21,2.3800001230547507,2.720000038454609,2.3800001230547507,2.3800001230547507,2823.0
2008-01-22,2.210000046145532,2.210000046145532,1.7000000538364537,1.7000000538364537,88590.0
2008-01-23,2.0399999692363124,2.805000076909219,2.0399999692363124,2.1250000076909217,32041.0
2008-01-24,2.3800001230547507,2.54999996154539,2.295000084600141,2.3800001230547507,13844.0
2008-01-25,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,8854.0
2008-01-29,2.295000084600141,2.3800001230547507,2.210000046145532,2.3800001230547507,7999.0
2008-01-30,2.210000046145532,2.4649999230907804,1.9550000499909923,2.4649999230907804,32644.0
2008-01-31,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,18764.0
2008-02-01,2.210000046145532,2.4649999230907804,2.1250000076909217,2.3800001230547507,36249.0
2008-02-04,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.3800001230547507,10529.0
2008-02-05,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,29697.0
2008-02-06,2.54999996154539,2.54999996154539,2.3800001230547507,2.3800001230547507,18540.0
2008-02-07,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,4015.0
2008-02-08,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.3800001230547507,3823.0
2008-02-11,2.4649999230907804,2.635,2.295000084600141,2.3800001230547507,70237.0
2008-02-12,2.54999996154539,2.805000076909219,2.54999996154539,2.720000038454609,37509.0
2008-02-13,2.720000038454609,2.805000076909219,2.720000038454609,2.805000076909219,36446.0
2008-02-14,2.890000115363829,3.4000001076729074,2.890000115363829,3.230000030763688,68897.0
2008-02-15,3.230000030763688,3.230000030763688,2.890000115363829,2.890000115363829,11264.0
2008-02-18,2.890000115363829,3.230000030763688,2.890000115363829,3.230000030763688,4386.0
2008-02-19,3.059999953854468,3.144999992309078,3.059999953854468,3.059999953854468,10147.0
2008-02-20,3.059999953854468,3.059999953854468,2.720000038454609,2.805000076909219,6367.0
2008-02-21,2.890000115363829,3.059999953854468,2.805000076909219,3.059999953854468,9470.0
2008-02-22,2.890000115363829,2.890000115363829,2.720000038454609,2.720000038454609,21999.0
2008-02-25,2.720000038454609,3.059999953854468,2.635,2.720000038454609,15323.0
2008-02-26,2.9749999153998585,2.9749999153998585,2.890000115363829,2.890000115363829,6688.0
2008-02-27,2.9749999153998585,3.059999953854468,2.9749999153998585,3.059999953854468,28779.0
2008-02-28,3.059999953854468,3.059999953854468,2.805000076909219,2.890000115363829,12133.0
2008-02-29,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,0.0
2008-03-03,2.805000076909219,2.890000115363829,2.805000076909219,2.890000115363829,4519.0
2008-03-04,3.059999953854468,3.144999992309078,3.059999953854468,3.059999953854468,17647.0
2008-03-05,2.9749999153998585,3.144999992309078,2.54999996154539,2.720000038454609,94288.0
2008-03-06,2.890000115363829,3.059999953854468,2.805000076909219,2.890000115363829,71809.0
2008-03-07,2.9749999153998585,2.9749999153998585,2.805000076909219,2.805000076909219,33411.0
2008-03-10,2.9749999153998585,3.144999992309078,2.9749999153998585,2.9749999153998585,78235.0
2008-03-11,2.9749999153998585,3.059999953854468,2.890000115363829,2.9749999153998585,55914.0
2008-03-12,2.9749999153998585,3.059999953854468,2.9749999153998585,3.059999953854468,56512.0
2008-03-13,3.144999992309078,3.3150000692182973,3.144999992309078,3.144999992309078,149248.0
2008-03-14,3.059999953854468,3.3150000692182973,3.059999953854468,3.230000030763688,60737.0
2008-03-17,3.3150000692182973,3.3150000692182973,3.144999992309078,3.144999992309078,33790.0
2008-03-18,3.144999992309078,3.144999992309078,2.9749999153998585,2.9749999153998585,38707.0
2008-03-19,3.144999992309078,3.3150000692182973,2.9749999153998585,3.144999992309078,46724.0
2008-03-20,3.144999992309078,3.230000030763688,3.059999953854468,3.144999992309078,21615.0
2008-03-25,3.230000030763688,3.230000030763688,3.144999992309078,3.144999992309078,5882.0
2008-03-26,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,0.0
2008-03-27,3.144999992309078,3.3150000692182973,3.144999992309078,3.3150000692182973,29141.0
2008-03-28,3.230000030763688,3.3150000692182973,3.230000030763688,3.230000030763688,23529.0
2008-03-31,3.230000030763688,3.230000030763688,3.144999992309078,3.144999992309078,22462.0
2008-04-01,3.144999992309078,3.144999992309078,3.059999953854468,3.059999953854468,51816.0
2008-04-02,3.144999992309078,3.144999992309078,3.059999953854468,3.059999953854468,61588.0
2008-04-03,3.144999992309078,3.3150000692182973,3.144999992309078,3.3150000692182973,34899.0
2008-04-04,3.4000001076729074,3.654999984618156,3.4000001076729074,3.4849999077089366,62094.0
2008-04-07,3.4849999077089366,3.5699999461635463,3.4849999077089366,3.4849999077089366,24073.0
2008-04-08,3.4849999077089366,3.5699999461635463,3.4849999077089366,3.5699999461635463,25847.0
2008-04-09,3.4849999077089366,3.5699999461635463,3.4000001076729074,3.5699999461635463,39376.0
2008-04-10,3.4849999077089366,3.9100000999819855,3.4849999077089366,3.9100000999819855,85671.0
2008-04-11,3.825000061527376,3.825000061527376,3.654999984618156,3.7400000230727657,52058.0
2008-04-14,3.5699999461635463,3.7400000230727657,3.4849999077089366,3.7400000230727657,41634.0
2008-04-15,3.654999984618156,3.825000061527376,3.654999984618156,3.7400000230727657,54540.0
2008-04-16,3.7400000230727657,3.7400000230727657,3.654999984618156,3.654999984618156,17882.0
2008-04-17,3.5699999461635463,3.7400000230727657,3.4849999077089366,3.5699999461635463,125352.0
2008-04-18,3.7400000230727657,3.7400000230727657,3.654999984618156,3.654999984618156,105060.0
2008-04-21,3.654999984618156,3.654999984618156,3.5699999461635463,3.5699999461635463,10438.0
2008-04-22,3.654999984618156,3.7400000230727657,3.654999984618156,3.7400000230727657,65722.0
2008-04-23,3.7400000230727657,3.7400000230727657,3.7400000230727657,3.7400000230727657,57941.0
2008-04-24,3.7400000230727657,3.7400000230727657,3.654999984618156,3.654999984618156,4382.0
2008-04-28,3.654999984618156,3.654999984618156,3.654999984618156,3.654999984618156,10750.0
2008-04-29,3.5699999461635463,3.654999984618156,3.5699999461635463,3.5699999461635463,36547.0
2008-04-30,3.5699999461635463,3.654999984618156,3.4849999077089366,3.654999984618156,84331.0
2008-05-01,3.654999984618156,3.7400000230727657,3.5699999461635463,3.654999984618156,65515.0
2008-05-02,3.654999984618156,3.7400000230727657,3.654999984618156,3.7400000230727657,21812.0
2008-05-05,3.7400000230727657,3.825000061527376,3.7400000230727657,3.825000061527376,32913.0
2008-05-06,3.825000061527376,3.9100000999819855,3.825000061527376,3.825000061527376,4955.0
2008-05-07,4.079999938472624,4.3350000538364535,4.079999938472624,4.164999976927234,442321.0
2008-05-08,4.250000015381843,4.250000015381843,4.079999938472624,4.079999938472624,92325.0
2008-05-09,4.079999938472624,4.250000015381843,4.079999938472624,4.250000015381843,61022.0
2008-05-12,4.250000015381843,4.250000015381843,3.994999900018015,4.079999938472624,68342.0
2008-05-13,4.079999938472624,4.079999938472624,3.994999900018015,4.079999938472624,24169.0
2008-05-14,4.079999938472624,4.079999938472624,4.079999938472624,4.079999938472624,37334.0
2008-05-15,3.994999900018015,3.994999900018015,3.7400000230727657,3.7400000230727657,53909.0
2008-05-16,3.9100000999819855,3.9100000999819855,3.825000061527376,3.825000061527376,30288.0
2008-05-19,3.7400000230727657,3.7400000230727657,3.059999953854468,3.4000001076729074,204315.0
2008-05-20,3.3150000692182973,3.4000001076729074,3.230000030763688,3.230000030763688,34228.0
2008-05-21,3.3150000692182973,3.3150000692182973,3.059999953854468,3.230000030763688,29811.0
2008-05-22,3.230000030763688,3.4000001076729074,3.144999992309078,3.3150000692182973,44222.0
2008-05-23,3.4000001076729074,3.4000001076729074,3.230000030763688,3.3150000692182973,35871.0
2008-05-26,3.230000030763688,4.250000015381843,3.230000030763688,4.250000015381843,353874.0
2008-05-27,4.164999976927234,4.250000015381843,3.994999900018015,4.079999938472624,102961.0
2008-05-28,4.079999938472624,4.079999938472624,3.9100000999819855,3.9100000999819855,21719.0
2008-05-29,3.994999900018015,3.994999900018015,3.825000061527376,3.825000061527376,32916.0
2008-05-30,3.825000061527376,3.9100000999819855,3.825000061527376,3.825000061527376,16042.0
2008-06-02,3.825000061527376,3.994999900018015,3.825000061527376,3.825000061527376,43261.0
2008-06-03,3.825000061527376,3.825000061527376,3.7400000230727657,3.825000061527376,46914.0
2008-06-04,3.7400000230727657,3.825000061527376,3.654999984618156,3.7400000230727657,18407.0
2008-06-05,3.7400000230727657,3.7400000230727657,3.5699999461635463,3.654999984618156,53749.0
2008-06-06,3.5699999461635463,3.7400000230727657,3.5699999461635463,3.7400000230727657,29861.0
2008-06-10,3.825000061527376,3.825000061527376,3.5699999461635463,3.5699999461635463,24527.0
2008-06-11,3.5699999461635463,3.7400000230727657,3.5699999461635463,3.5699999461635463,1676.0
2008-06-12,3.5699999461635463,3.654999984618156,3.5699999461635463,3.5699999461635463,33211.0
2008-06-13,3.5699999461635463,3.825000061527376,3.5699999461635463,3.7400000230727657,58499.0
2008-06-16,3.9100000999819855,3.9100000999819855,3.654999984618156,3.7400000230727657,28576.0
2008-06-17,3.825000061527376,3.825000061527376,3.825000061527376,3.825000061527376,4732.0
2008-06-18,3.7400000230727657,3.7400000230727657,3.654999984618156,3.654999984618156,18352.0
2008-06-19,3.654999984618156,3.654999984618156,3.230000030763688,3.4000001076729074,17379.0
2008-06-20,3.4000001076729074,3.4000001076729074,3.059999953854468,3.4000001076729074,7498.0
2008-06-23,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,2887.0
2008-06-24,3.059999953854468,3.059999953854468,2.9749999153998585,2.9749999153998585,14305.0
2008-06-25,2.9749999153998585,3.144999992309078,2.9749999153998585,3.059999953854468,17766.0
2008-06-26,3.059999953854468,3.059999953854468,2.9749999153998585,2.9749999153998585,11852.0
2008-06-27,2.635,2.720000038454609,2.54999996154539,2.720000038454609,18867.0
2008-06-30,2.635,2.890000115363829,2.3800001230547507,2.54999996154539,20744.0
2008-07-01,2.54999996154539,3.144999992309078,2.54999996154539,2.720000038454609,71592.0
2008-07-02,2.805000076909219,2.805000076909219,2.54999996154539,2.720000038454609,28031.0
2008-07-03,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,1176.0
2008-07-04,2.4649999230907804,2.54999996154539,2.4649999230907804,2.54999996154539,6764.0
2008-07-07,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,107204.0
2008-07-08,2.54999996154539,2.54999996154539,2.4649999230907804,2.4649999230907804,658.0
2008-07-09,2.4649999230907804,2.4649999230907804,2.210000046145532,2.295000084600141,134990.0
2008-07-10,2.295000084600141,2.3800001230547507,2.295000084600141,2.3800001230547507,94999.0
2008-07-11,2.4649999230907804,2.4649999230907804,2.295000084600141,2.295000084600141,19766.0
2008-07-14,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5882.0
2008-07-15,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2008-07-16,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,1176.0
2008-07-17,2.295000084600141,2.295000084600141,2.1250000076909217,2.210000046145532,36717.0
2008-07-18,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,9588.0
2008-07-21,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,100123.0
2008-07-22,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-07-23,2.295000084600141,2.295000084600141,2.210000046145532,2.210000046145532,2999.0
2008-07-24,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,191.0
2008-07-25,2.295000084600141,2.295000084600141,2.210000046145532,2.210000046145532,11764.0
2008-07-28,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,12588.0
2008-07-29,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,5294.0
2008-07-30,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,1176.0
2008-07-31,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,10588.0
2008-08-01,2.210000046145532,2.210000046145532,1.9550000499909923,2.210000046145532,7499.0
2008-08-04,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,16149.0
2008-08-05,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,647.0
2008-08-06,2.1250000076909217,2.210000046145532,2.0399999692363124,2.0399999692363124,11438.0
2008-08-07,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,176.0
2008-08-08,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,1000.0
2008-08-11,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-08-12,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.9550000499909923,5882.0
2008-08-13,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.8700000115363835,8385.0
2008-08-14,1.9550000499909923,2.210000046145532,1.9550000499909923,2.210000046145532,2033.0
2008-08-15,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-08-18,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,5882.0
2008-08-19,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-08-20,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-08-21,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-08-22,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2008-08-25,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,961.0
2008-08-26,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,0.0
2008-08-27,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,147058.0
2008-08-28,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,25508.0
2008-08-29,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,588.0
2008-09-01,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,3235.0
2008-09-02,2.1250000076909217,2.210000046145532,2.1250000076909217,2.1250000076909217,24901.0
2008-09-03,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,20588.0
2008-09-04,2.1250000076909217,2.210000046145532,2.1250000076909217,2.1250000076909217,16862.0
2008-09-05,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,55373.0
2008-09-08,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,4117.0
2008-09-09,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,88697.0
2008-09-10,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,231413.0
2008-09-11,2.1250000076909217,2.3800001230547507,2.1250000076909217,2.1250000076909217,64940.0
2008-09-12,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,8058.0
2008-09-15,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,15593.0
2008-09-16,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,14705.0
2008-09-17,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,3529.0
2008-09-18,1.9550000499909923,2.4649999230907804,1.8700000115363835,2.1250000076909217,60701.0
2008-09-19,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,29307.0
2008-09-22,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,140.0
2008-09-23,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,1647.0
2008-09-24,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,1235.0
2008-09-25,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,33235.0
2008-09-26,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,7579.0
2008-09-29,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,21464.0
2008-09-30,2.0399999692363124,2.0399999692363124,1.8700000115363835,1.9550000499909923,30294.0
2008-10-01,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.8700000115363835,14823.0
2008-10-02,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2008-10-03,1.7849999730817732,1.8700000115363835,1.7849999730817732,1.8700000115363835,2235.0
2008-10-06,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2008-10-07,1.7000000538364537,1.7000000538364537,1.3600000192273047,1.529999976927234,12114.0
2008-10-08,1.6150000153818438,1.6150000153818438,1.4450000576819144,1.6150000153818438,15424.0
2008-10-09,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,1764.0
2008-10-10,1.529999976927234,1.529999976927234,1.3940000584510064,1.3940000584510064,21390.0
2008-10-13,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,4411.0
2008-10-14,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,588.0
2008-10-15,1.4960000569128222,1.4960000569128222,1.4960000569128222,1.4960000569128222,4117.0
2008-10-16,1.529999976927234,1.529999976927234,1.4960000569128222,1.4960000569128222,15294.0
2008-10-17,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,1764.0
2008-10-20,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,0.0
2008-10-21,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,0.0
2008-10-22,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,0.0
2008-10-23,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,4117.0
2008-10-24,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,0.0
2008-10-27,1.376999979234511,1.4450000576819144,1.376999979234511,1.4450000576819144,3529.0
2008-10-28,1.5130000169200282,1.5130000169200282,1.5130000169200282,1.5130000169200282,411.0
2008-10-29,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,2882.0
2008-10-30,1.5130000169200282,1.5130000169200282,1.5130000169200282,1.5130000169200282,588.0
2008-10-31,1.4110000184582123,1.4110000184582123,1.3600000192273047,1.3600000192273047,3704.0
2008-11-03,1.4960000569128222,1.5130000169200282,1.4960000569128222,1.5130000169200282,2941.0
2008-11-04,1.4450000576819144,1.529999976927234,1.4450000576819144,1.4450000576819144,18999.0
2008-11-05,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,0.0
2008-11-06,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,2999.0
2008-11-07,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,0.0
2008-11-10,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,0.0
2008-11-11,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,0.0
2008-11-12,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,1294.0
2008-11-13,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,3704.0
2008-11-14,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,6941.0
2008-11-17,1.3600000192273047,1.3600000192273047,1.3259999800036029,1.3259999800036029,12941.0
2008-11-18,1.309000019996397,1.309000019996397,1.036999944625362,1.036999944625362,11423.0
2008-11-19,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,0.0
2008-11-20,1.036999944625362,1.036999944625362,0.8500000269182267,0.9860000049990992,20534.0
2008-11-21,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,2058.0
2008-11-24,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2008-11-25,0.8500000269182267,0.9179999861563406,0.8500000269182267,0.9179999861563406,1485.0
2008-11-26,0.8669999869254327,0.8669999869254327,0.8500000269182267,0.8500000269182267,6088.0
2008-11-27,0.8500000269182267,0.8500000269182267,0.764999988463617,0.764999988463617,588.0
2008-11-28,0.8500000269182267,1.3600000192273047,0.8500000269182267,1.1900000615273754,38917.0
2008-12-01,1.1900000615273754,1.1900000615273754,1.019999984618156,1.019999984618156,11764.0
2008-12-02,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,54999.0
2008-12-03,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2008-12-04,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2008-12-05,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2008-12-08,1.019999984618156,1.63199997538905,1.019999984618156,1.6150000153818438,74881.0
2008-12-09,1.6150000153818438,1.63199997538905,1.376999979234511,1.6150000153818438,15000.0
2008-12-10,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,1470.0
2008-12-11,1.4450000576819144,1.4450000576819144,1.4450000576819144,1.4450000576819144,0.0
2008-12-12,1.376999979234511,1.376999979234511,1.3600000192273047,1.3600000192273047,14470.0
2008-12-15,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,29.0
2008-12-16,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2008-12-17,1.3600000192273047,1.3600000192273047,1.292000059989191,1.292000059989191,6764.0
2008-12-18,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,8823.0
2008-12-19,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2008-12-22,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2008-12-23,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,2564.0
2008-12-24,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2008-12-29,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2008-12-30,1.274999980772695,1.274999980772695,1.1560000223036735,1.1560000223036735,2058.0
2008-12-31,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2009-01-02,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2009-01-05,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,1764.0
2009-01-06,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-07,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-08,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-09,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-12,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-13,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-14,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,35.0
2009-01-15,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-16,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,6.0
2009-01-19,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2009-01-20,1.1900000615273754,1.1900000615273754,1.1560000223036735,1.1560000223036735,9664.0
2009-01-21,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,264.0
2009-01-22,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2009-01-23,0.9520000253800422,0.9689999853872484,0.9350000057681914,0.9350000057681914,22103.0
2009-01-27,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,9.0
2009-01-28,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-01-29,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-01-30,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-02,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-03,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-04,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-05,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-06,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-09,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-02-10,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,882.0
2009-02-11,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.0
2009-02-12,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.0
2009-02-13,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.0
2009-02-16,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.0
2009-02-17,1.036999944625362,1.036999944625362,0.9520000253800422,0.9520000253800422,1814.0
2009-02-18,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2009-02-19,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2009-02-20,0.9520000253800422,0.9520000253800422,0.9350000057681914,0.9350000057681914,9199.0
2009-02-23,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,1176.0
2009-02-24,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,588.0
2009-02-25,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,1470.0
2009-02-26,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,882.0
2009-02-27,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-03-02,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,882.0
2009-03-03,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2009-03-04,0.9520000253800422,0.9520000253800422,0.9350000057681914,0.9350000057681914,4411.0
2009-03-05,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-03-06,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,5882.0
2009-03-09,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-03-10,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-03-11,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-03-12,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-03-13,0.5609999915399858,0.5950000307636877,0.5609999915399858,0.5950000307636877,1208.0
2009-03-16,0.6290000103827446,0.6290000103827446,0.6290000103827446,0.6290000103827446,61.0
2009-03-17,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,882.0
2009-03-18,0.7139999892327092,0.764999988463617,0.7139999892327092,0.7480000284564111,14411.0
2009-03-19,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,1176.0
2009-03-20,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2009-03-23,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2009-03-24,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2009-03-25,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2009-03-26,0.7480000284564111,0.7480000284564111,0.7480000284564111,0.7480000284564111,29.0
2009-03-27,0.7480000284564111,0.7480000284564111,0.6800000096136524,0.6800000096136524,6470.0
2009-03-30,0.6800000096136524,0.6800000096136524,0.6800000096136524,0.6800000096136524,0.0
2009-03-31,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,1176.0
2009-04-01,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,22.0
2009-04-02,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.0
2009-04-03,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.0
2009-04-06,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.0
2009-04-07,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.0
2009-04-08,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.6970000292255033,0.0
2009-04-09,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.7139999892327092,2205.0
2009-04-14,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.0
2009-04-15,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.0
2009-04-16,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.0
2009-04-17,0.7310000088445602,0.7310000088445602,0.7310000088445602,0.7310000088445602,352.0
2009-04-20,0.7310000088445602,0.7310000088445602,0.6970000292255033,0.6970000292255033,8823.0
2009-04-21,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.7139999892327092,4264.0
2009-04-22,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.7139999892327092,0.0
2009-04-23,0.782000008075468,0.782000008075468,0.782000008075468,0.782000008075468,7860.0
2009-04-24,0.782000008075468,0.782000008075468,0.782000008075468,0.782000008075468,0.0
2009-04-27,0.782000008075468,0.782000008075468,0.782000008075468,0.782000008075468,0.0
2009-04-28,0.7310000088445602,0.7990000276873189,0.6970000292255033,0.782000008075468,6882.0
2009-04-29,0.8159999876945249,0.8159999876945249,0.8159999876945249,0.8159999876945249,1459.0
2009-04-30,0.7139999892327092,0.7139999892327092,0.6800000096136524,0.6800000096136524,12294.0
2009-05-01,0.6800000096136524,1.3600000192273047,0.6800000096136524,1.1900000615273754,54634.0
2009-05-04,1.1219999830799716,1.1900000615273754,1.036999944625362,1.1900000615273754,17626.0
2009-05-05,1.1050000230727657,1.274999980772695,1.019999984618156,1.2410000607582834,18326.0
2009-05-06,1.1050000230727657,1.1050000230727657,1.036999944625362,1.036999944625362,5882.0
2009-05-07,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,203.0
2009-05-08,1.036999944625362,1.036999944625362,1.019999984618156,1.019999984618156,38052.0
2009-05-11,1.1050000230727657,1.1390000622964676,1.1050000230727657,1.1050000230727657,62102.0
2009-05-12,1.1050000230727657,1.1560000223036735,1.1050000230727657,1.1560000223036735,24956.0
2009-05-13,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2009-05-14,1.1560000223036735,1.1560000223036735,1.1050000230727657,1.1050000230727657,31764.0
2009-05-15,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,9411.0
2009-05-18,1.036999944625362,1.1050000230727657,1.036999944625362,1.1050000230727657,11764.0
2009-05-19,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2009-05-20,1.0709999838490638,1.0709999838490638,1.0709999838490638,1.0709999838490638,588.0
2009-05-21,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,2352.0
2009-05-22,1.036999944625362,1.036999944625362,1.019999984618156,1.019999984618156,4575.0
2009-05-25,0.9860000049990992,0.9860000049990992,0.8500000269182267,0.8500000269182267,4163.0
2009-05-26,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,4117.0
2009-05-27,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,294.0
2009-05-28,0.9860000049990992,1.0709999838490638,0.9860000049990992,1.019999984618156,5659.0
2009-05-29,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-06-01,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-06-02,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-06-03,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2009-06-04,0.9689999853872484,0.9689999853872484,0.9350000057681914,0.9350000057681914,12058.0
2009-06-05,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,8118.0
2009-06-09,1.019999984618156,1.1560000223036735,1.019999984618156,1.0880000630655595,14088.0
2009-06-10,1.0880000630655595,1.0880000630655595,1.0880000630655595,1.0880000630655595,441.0
2009-06-11,1.1390000622964676,1.1390000622964676,0.9350000057681914,1.019999984618156,36764.0
2009-06-12,1.019999984618156,1.1050000230727657,1.019999984618156,1.1050000230727657,21963.0
2009-06-15,1.1390000622964676,1.1560000223036735,1.1050000230727657,1.1050000230727657,808.0
2009-06-16,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2009-06-17,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,1536.0
2009-06-18,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2009-06-19,1.1900000615273754,1.5130000169200282,1.1050000230727657,1.1050000230727657,87196.0
2009-06-22,1.1900000615273754,1.274999980772695,1.1390000622964676,1.1390000622964676,33402.0
2009-06-23,1.1560000223036735,1.274999980772695,1.1560000223036735,1.274999980772695,12251.0
2009-06-24,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2009-06-25,1.0880000630655595,1.1050000230727657,1.0880000630655595,1.1050000230727657,1202.0
2009-06-26,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,1288.0
2009-06-29,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,667.0
2009-06-30,1.1390000622964676,1.1390000622964676,1.036999944625362,1.036999944625362,9543.0
2009-07-01,1.036999944625362,1.036999944625362,1.019999984618156,1.019999984618156,11764.0
2009-07-02,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,941.0
2009-07-03,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.9010000261491344,300.0
2009-07-06,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.0
2009-07-07,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.0
2009-07-08,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,12073.0
2009-07-09,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.0
2009-07-10,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.0
2009-07-13,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,6941.0
2009-07-14,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,176.0
2009-07-15,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,588.0
2009-07-16,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,33.0
2009-07-17,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-07-20,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-07-21,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2009-07-22,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,1941.0
2009-07-23,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,2794.0
2009-07-24,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,5882.0
2009-07-27,1.1900000615273754,1.1900000615273754,1.1729999823108794,1.1900000615273754,6073.0
2009-07-28,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,8305.0
2009-07-29,1.1560000223036735,1.2410000607582834,1.1560000223036735,1.2410000607582834,25588.0
2009-07-30,1.274999980772695,1.376999979234511,1.2239999815417872,1.376999979234511,38320.0
2009-07-31,1.3600000192273047,1.3600000192273047,1.309000019996397,1.309000019996397,21764.0
2009-08-03,1.309000019996397,1.309000019996397,1.309000019996397,1.309000019996397,0.0
2009-08-04,1.309000019996397,1.309000019996397,1.1729999823108794,1.1729999823108794,14895.0
2009-08-05,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,0.0
2009-08-06,1.1900000615273754,1.1900000615273754,1.1729999823108794,1.1729999823108794,836.0
2009-08-07,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,1323.0
2009-08-10,1.2410000607582834,1.2410000607582834,1.1900000615273754,1.1900000615273754,17647.0
2009-08-11,1.2239999815417872,1.2580000207654891,1.2239999815417872,1.2580000207654891,960.0
2009-08-12,1.2580000207654891,1.2580000207654891,1.1729999823108794,1.1729999823108794,16044.0
2009-08-13,1.0880000630655595,1.0880000630655595,1.0880000630655595,1.0880000630655595,1058.0
2009-08-14,1.1729999823108794,1.2239999815417872,1.1729999823108794,1.2239999815417872,18673.0
2009-08-17,1.2239999815417872,1.2239999815417872,1.2239999815417872,1.2239999815417872,39117.0
2009-08-18,1.2239999815417872,1.2239999815417872,1.2239999815417872,1.2239999815417872,0.0
2009-08-19,1.1900000615273754,1.2580000207654891,1.1900000615273754,1.2580000207654891,9705.0
2009-08-20,1.2580000207654891,1.2580000207654891,1.2580000207654891,1.2580000207654891,0.0
2009-08-21,1.2580000207654891,1.2580000207654891,1.2580000207654891,1.2580000207654891,0.0
2009-08-24,1.2580000207654891,1.2580000207654891,1.2580000207654891,1.2580000207654891,4219.0
2009-08-25,1.3940000584510064,1.3940000584510064,1.3940000584510064,1.3940000584510064,1470.0
2009-08-26,1.3600000192273047,1.3600000192273047,1.1900000615273754,1.274999980772695,25474.0
2009-08-27,1.2239999815417872,1.2239999815417872,1.2239999815417872,1.2239999815417872,17647.0
2009-08-28,1.2239999815417872,1.2239999815417872,1.2239999815417872,1.2239999815417872,500.0
2009-08-31,1.2239999815417872,1.2239999815417872,1.2239999815417872,1.2239999815417872,0.0
2009-09-01,1.274999980772695,1.376999979234511,1.274999980772695,1.376999979234511,55209.0
2009-09-02,1.3430000592200988,1.3940000584510064,1.3430000592200988,1.3940000584510064,6925.0
2009-09-03,1.3430000592200988,1.3430000592200988,1.274999980772695,1.274999980772695,41764.0
2009-09-04,1.3600000192273047,1.4450000576819144,1.3600000192273047,1.4450000576819144,41470.0
2009-09-07,1.4960000569128222,1.4960000569128222,1.46200001768912,1.4789999776963263,25501.0
2009-09-08,1.4789999776963263,1.598000055374638,1.4789999776963263,1.529999976927234,85779.0
2009-09-09,1.63199997538905,1.6829999746199575,1.6150000153818438,1.6150000153818438,32511.0
2009-09-10,1.6150000153818438,1.6150000153818438,1.529999976927234,1.529999976927234,70409.0
2009-09-11,1.529999976927234,1.6660000146127516,1.529999976927234,1.6660000146127516,61395.0
2009-09-14,1.7000000538364537,1.9550000499909923,1.6660000146127516,1.9550000499909923,119800.0
2009-09-15,1.9550000499909923,2.0399999692363124,1.9550000499909923,1.9550000499909923,100470.0
2009-09-16,1.9550000499909923,2.3800001230547507,1.9550000499909923,2.210000046145532,52103.0
2009-09-17,2.295000084600141,2.4649999230907804,2.295000084600141,2.4649999230907804,72764.0
2009-09-18,2.3800001230547507,2.4649999230907804,2.210000046145532,2.4649999230907804,44705.0
2009-09-21,2.4649999230907804,2.4649999230907804,2.295000084600141,2.295000084600141,40822.0
2009-09-22,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,28249.0
2009-09-23,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,29999.0
2009-09-24,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,4369.0
2009-09-25,2.295000084600141,2.295000084600141,2.210000046145532,2.210000046145532,14541.0
2009-09-28,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,1470.0
2009-09-29,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,9373.0
2009-09-30,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,4999.0
2009-10-01,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-02,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-05,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-06,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-07,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-08,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-09,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-12,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-13,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-14,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2009-10-15,2.295000084600141,2.890000115363829,2.295000084600141,2.720000038454609,20595.0
2009-10-16,2.54999996154539,2.54999996154539,2.1250000076909217,2.1250000076909217,25970.0
2009-10-19,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,6363.0
2009-10-20,2.210000046145532,2.295000084600141,2.1250000076909217,2.295000084600141,34176.0
2009-10-21,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,34411.0
2009-10-22,2.0399999692363124,2.0399999692363124,1.9550000499909923,2.0399999692363124,15894.0
2009-10-23,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2009-10-26,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2009-10-27,2.3800001230547507,2.3800001230547507,2.1250000076909217,2.1250000076909217,75588.0
2009-10-28,2.210000046145532,2.3800001230547507,2.1250000076909217,2.210000046145532,55443.0
2009-10-29,2.210000046145532,2.210000046145532,2.1250000076909217,2.210000046145532,32912.0
2009-10-30,2.210000046145532,2.210000046145532,2.0399999692363124,2.0399999692363124,43989.0
2009-11-02,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,5882.0
2009-11-03,2.0399999692363124,2.1250000076909217,2.0399999692363124,2.1250000076909217,8572.0
2009-11-04,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.1250000076909217,26602.0
2009-11-05,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,5941.0
2009-11-06,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.1250000076909217,7647.0
2009-11-09,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,24705.0
2009-11-10,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,30647.0
2009-11-11,2.0399999692363124,2.1250000076909217,2.0399999692363124,2.1250000076909217,3560.0
2009-11-12,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,39941.0
2009-11-13,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,11764.0
2009-11-16,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,5882.0
2009-11-17,2.1250000076909217,2.210000046145532,2.1250000076909217,2.210000046145532,9705.0
2009-11-18,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,3529.0
2009-11-19,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,1823.0
2009-11-20,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,5882.0
2009-11-23,2.295000084600141,2.3800001230547507,2.1250000076909217,2.3800001230547507,15882.0
2009-11-24,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,18882.0
2009-11-25,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,55911.0
2009-11-26,2.0399999692363124,2.295000084600141,2.0399999692363124,2.295000084600141,12345.0
2009-11-27,2.210000046145532,2.210000046145532,1.9550000499909923,1.9550000499909923,21194.0
2009-11-30,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,11382.0
2009-12-01,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,1318.0
2009-12-02,2.0399999692363124,2.210000046145532,2.0399999692363124,2.210000046145532,10294.0
2009-12-03,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,6204.0
2009-12-04,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2009-12-07,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,2941.0
2009-12-08,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,1094.0
2009-12-09,1.9550000499909923,1.9550000499909923,1.7000000538364537,1.7000000538364537,10963.0
2009-12-10,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,2565.0
2009-12-11,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2009-12-14,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2009-12-15,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,882.0
2009-12-16,1.7000000538364537,1.8700000115363835,1.7000000538364537,1.7000000538364537,3764.0
2009-12-17,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2009-12-18,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2009-12-21,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,7647.0
2009-12-22,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,2117.0
2009-12-23,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,882.0
2009-12-24,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,0.0
2009-12-29,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,588.0
2009-12-30,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,294.0
2009-12-31,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2010-01-04,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,1058.0
2010-01-05,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,647.0
2010-01-06,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,0.0
2010-01-07,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,1952.0
2010-01-08,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,0.0
2010-01-11,1.7849999730817732,2.0399999692363124,1.7849999730817732,2.0399999692363124,5297.0
2010-01-12,2.0399999692363124,2.210000046145532,2.0399999692363124,2.210000046145532,16088.0
2010-01-13,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2010-01-14,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,2858.0
2010-01-15,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2010-01-18,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2010-01-19,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.8700000115363835,10352.0
2010-01-20,1.8700000115363835,2.0399999692363124,1.8700000115363835,2.0399999692363124,14294.0
2010-01-21,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,5882.0
2010-01-22,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2010-01-25,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2010-01-27,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,8647.0
2010-01-28,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,1176.0
2010-01-29,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,11764.0
2010-02-01,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2010-02-02,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,3764.0
2010-02-03,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,2100.0
2010-02-04,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2010-02-05,1.580999976158142,1.580999976158142,1.5640000161509362,1.5640000161509362,2736.0
2010-02-08,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,588.0
2010-02-09,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,0.0
2010-02-10,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,0.0
2010-02-11,1.7849999730817732,1.7849999730817732,1.7849999730817732,1.7849999730817732,20751.0
2010-02-12,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,3909.0
2010-02-15,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2010-02-16,2.0399999692363124,2.0399999692363124,1.9550000499909923,2.0399999692363124,6867.0
2010-02-17,2.1250000076909217,2.210000046145532,2.1250000076909217,2.1250000076909217,38719.0
2010-02-18,1.9550000499909923,2.1250000076909217,1.9550000499909923,1.9550000499909923,13406.0
2010-02-19,2.0399999692363124,2.1250000076909217,2.0399999692363124,2.0399999692363124,24764.0
2010-02-22,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,5540.0
2010-02-23,2.1250000076909217,2.1250000076909217,1.9550000499909923,1.9550000499909923,40530.0
2010-02-24,2.1250000076909217,2.210000046145532,2.1250000076909217,2.1250000076909217,38823.0
2010-02-25,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,735.0
2010-02-26,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,7058.0
2010-03-01,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,6985.0
2010-03-02,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2010-03-03,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,11764.0
2010-03-04,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,6448.0
2010-03-05,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2010-03-08,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,10396.0
2010-03-09,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,9088.0
2010-03-10,2.1250000076909217,2.210000046145532,2.0399999692363124,2.0399999692363124,49999.0
2010-03-11,2.1250000076909217,2.3800001230547507,2.0399999692363124,2.0399999692363124,177213.0
2010-03-12,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,89529.0
2010-03-15,2.1250000076909217,2.295000084600141,2.1250000076909217,2.295000084600141,124124.0
2010-03-16,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,25022.0
2010-03-17,2.3800001230547507,2.3800001230547507,2.295000084600141,2.3800001230547507,55529.0
2010-03-18,2.3800001230547507,2.54999996154539,2.3800001230547507,2.4649999230907804,64546.0
2010-03-19,2.4649999230907804,2.720000038454609,2.4649999230907804,2.4649999230907804,54570.0
2010-03-22,2.54999996154539,2.635,2.54999996154539,2.54999996154539,27160.0
2010-03-23,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,22823.0
2010-03-24,2.54999996154539,2.635,2.54999996154539,2.54999996154539,32394.0
2010-03-25,2.54999996154539,2.635,2.54999996154539,2.54999996154539,50294.0
2010-03-26,2.635,2.720000038454609,2.54999996154539,2.720000038454609,190273.0
2010-03-29,2.805000076909219,2.890000115363829,2.54999996154539,2.720000038454609,112057.0
2010-03-30,2.54999996154539,2.720000038454609,2.54999996154539,2.720000038454609,15882.0
2010-03-31,2.635,2.720000038454609,2.635,2.720000038454609,47054.0
2010-04-01,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,19411.0
2010-04-06,2.720000038454609,2.720000038454609,2.635,2.720000038454609,49115.0
2010-04-07,2.805000076909219,2.805000076909219,2.720000038454609,2.805000076909219,40735.0
2010-04-08,2.720000038454609,2.805000076909219,2.635,2.805000076909219,56479.0
2010-04-09,2.805000076909219,2.890000115363829,2.720000038454609,2.805000076909219,61967.0
2010-04-12,2.890000115363829,2.9749999153998585,2.890000115363829,2.9749999153998585,110923.0
2010-04-13,2.9749999153998585,2.9749999153998585,2.805000076909219,2.890000115363829,119470.0
2010-04-14,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,3529.0
2010-04-15,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,1558.0
2010-04-16,2.805000076909219,2.890000115363829,2.805000076909219,2.890000115363829,9588.0
2010-04-19,2.805000076909219,2.805000076909219,2.720000038454609,2.720000038454609,50626.0
2010-04-20,2.805000076909219,2.805000076909219,2.635,2.720000038454609,32411.0
2010-04-21,2.635,2.720000038454609,2.635,2.720000038454609,86062.0
2010-04-22,2.635,2.720000038454609,2.635,2.720000038454609,34941.0
2010-04-23,2.720000038454609,2.805000076909219,2.720000038454609,2.805000076909219,24383.0
2010-04-27,2.805000076909219,2.805000076909219,2.720000038454609,2.805000076909219,43672.0
2010-04-28,2.805000076909219,2.805000076909219,2.805000076909219,2.805000076909219,4999.0
2010-04-29,2.720000038454609,2.720000038454609,2.635,2.720000038454609,14705.0
2010-04-30,2.635,2.635,2.635,2.635,3959.0
2010-05-03,2.635,2.635,2.3800001230547507,2.4649999230907804,54999.0
2010-05-04,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.3800001230547507,8756.0
2010-05-05,2.295000084600141,2.295000084600141,2.1250000076909217,2.295000084600141,56313.0
2010-05-06,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,6470.0
2010-05-07,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,17529.0
2010-05-10,2.295000084600141,2.4649999230907804,2.295000084600141,2.4649999230907804,10294.0
2010-05-11,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,44294.0
2010-05-12,2.3800001230547507,2.720000038454609,2.3800001230547507,2.720000038454609,29411.0
2010-05-13,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,10215.0
2010-05-14,2.54999996154539,2.635,2.54999996154539,2.635,25294.0
2010-05-17,2.4649999230907804,2.54999996154539,2.3800001230547507,2.54999996154539,9705.0
2010-05-18,2.54999996154539,2.54999996154539,2.3800001230547507,2.3800001230547507,9130.0
2010-05-19,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,811.0
2010-05-20,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,17762.0
2010-05-21,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,7877.0
2010-05-24,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,1352.0
2010-05-25,2.295000084600141,2.295000084600141,2.1250000076909217,2.1250000076909217,13188.0
2010-05-26,2.210000046145532,2.210000046145532,2.1250000076909217,2.1250000076909217,24999.0
2010-05-27,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,10661.0
2010-05-28,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,8941.0
2010-05-31,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5882.0
2010-06-01,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.4649999230907804,8235.0
2010-06-02,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2010-06-03,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,6911.0
2010-06-04,2.295000084600141,2.295000084600141,2.210000046145532,2.295000084600141,24117.0
2010-06-07,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,18.0
2010-06-08,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,2941.0
2010-06-09,2.295000084600141,2.4649999230907804,2.295000084600141,2.4649999230907804,30294.0
2010-06-10,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,65882.0
2010-06-11,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,11764.0
2010-06-15,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,42176.0
2010-06-16,2.4649999230907804,2.54999996154539,2.4649999230907804,2.4649999230907804,41727.0
2010-06-17,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.3800001230547507,24411.0
2010-06-18,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,26999.0
2010-06-21,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,28100.0
2010-06-22,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,36153.0
2010-06-23,2.635,2.635,2.635,2.635,23511.0
2010-06-24,2.54999996154539,2.635,2.54999996154539,2.635,597504.0
2010-06-25,2.635,2.635,2.54999996154539,2.635,29999.0
2010-06-28,2.635,2.635,2.635,2.635,5882.0
2010-06-29,2.635,2.635,2.54999996154539,2.635,15313.0
2010-06-30,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,17882.0
2010-07-01,2.54999996154539,2.54999996154539,2.4649999230907804,2.54999996154539,12286.0
2010-07-02,2.54999996154539,2.635,2.54999996154539,2.635,8411.0
2010-07-05,2.635,2.635,2.635,2.635,1764.0
2010-07-06,2.635,2.720000038454609,2.635,2.635,41078.0
2010-07-07,2.635,2.635,2.54999996154539,2.54999996154539,58823.0
2010-07-08,2.635,2.635,2.635,2.635,1235.0
2010-07-09,2.635,2.720000038454609,2.635,2.720000038454609,29058.0
2010-07-12,2.720000038454609,2.720000038454609,2.635,2.720000038454609,28543.0
2010-07-13,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,17147.0
2010-07-14,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,126021.0
2010-07-15,2.635,2.720000038454609,2.635,2.720000038454609,77131.0
2010-07-16,2.720000038454609,2.805000076909219,2.720000038454609,2.805000076909219,42003.0
2010-07-19,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,1176.0
2010-07-20,2.890000115363829,3.230000030763688,2.890000115363829,3.059999953854468,48058.0
2010-07-21,2.9749999153998585,2.9749999153998585,2.890000115363829,2.890000115363829,67249.0
2010-07-22,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,40558.0
2010-07-23,2.9749999153998585,2.9749999153998585,2.9749999153998585,2.9749999153998585,10294.0
2010-07-26,3.059999953854468,3.059999953854468,2.9749999153998585,3.059999953854468,39809.0
2010-07-27,3.144999992309078,3.144999992309078,3.059999953854468,3.059999953854468,49945.0
2010-07-28,3.144999992309078,3.144999992309078,2.890000115363829,2.9749999153998585,20449.0
2010-07-29,2.9749999153998585,3.059999953854468,2.890000115363829,3.059999953854468,10597.0
2010-07-30,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,66386.0
2010-08-02,3.059999953854468,3.4000001076729074,3.059999953854468,3.230000030763688,218654.0
2010-08-03,3.230000030763688,3.3150000692182973,3.230000030763688,3.3150000692182973,23117.0
2010-08-04,3.230000030763688,3.3150000692182973,3.230000030763688,3.3150000692182973,23823.0
2010-08-05,3.3150000692182973,3.5699999461635463,3.230000030763688,3.5699999461635463,71153.0
2010-08-06,3.4849999077089366,3.5699999461635463,3.4849999077089366,3.5699999461635463,6506.0
2010-08-09,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,11132.0
2010-08-10,3.5699999461635463,3.654999984618156,3.5699999461635463,3.5699999461635463,44828.0
2010-08-11,3.654999984618156,3.7400000230727657,3.5699999461635463,3.654999984618156,26411.0
2010-08-12,3.4000001076729074,3.654999984618156,3.4000001076729074,3.4849999077089366,101827.0
2010-08-13,3.5699999461635463,3.825000061527376,3.5699999461635463,3.7400000230727657,60853.0
2010-08-16,3.9100000999819855,4.250000015381843,3.825000061527376,4.250000015381843,85255.0
2010-08-17,4.250000015381843,4.250000015381843,3.994999900018015,4.079999938472624,71961.0
2010-08-18,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,17294.0
2010-08-19,4.079999938472624,4.079999938472624,3.7400000230727657,3.9100000999819855,48064.0
2010-08-20,3.7400000230727657,3.825000061527376,3.5699999461635463,3.825000061527376,92892.0
2010-08-23,3.9100000999819855,3.9100000999819855,3.654999984618156,3.7400000230727657,33826.0
2010-08-24,3.654999984618156,3.654999984618156,3.4849999077089366,3.5699999461635463,27278.0
2010-08-25,3.4000001076729074,3.654999984618156,3.4000001076729074,3.4849999077089366,20412.0
2010-08-26,3.4849999077089366,3.5699999461635463,3.4000001076729074,3.5699999461635463,41966.0
2010-08-27,3.7400000230727657,3.7400000230727657,3.4849999077089366,3.7400000230727657,6449.0
2010-08-30,3.7400000230727657,3.7400000230727657,3.7400000230727657,3.7400000230727657,0.0
2010-08-31,3.7400000230727657,3.7400000230727657,3.7400000230727657,3.7400000230727657,0.0
2010-09-01,3.9100000999819855,3.9100000999819855,3.7400000230727657,3.9100000999819855,111518.0
2010-09-02,3.9100000999819855,3.994999900018015,3.654999984618156,3.9100000999819855,95397.0
2010-09-03,3.9100000999819855,3.994999900018015,3.825000061527376,3.994999900018015,51136.0
2010-09-06,4.079999938472624,4.590000169200282,4.079999938472624,4.3350000538364535,130273.0
2010-09-07,4.250000015381843,4.250000015381843,4.079999938472624,4.250000015381843,22791.0
2010-09-08,4.250000015381843,4.3350000538364535,4.164999976927234,4.250000015381843,39505.0
2010-09-09,4.3350000538364535,4.420000092291063,4.250000015381843,4.420000092291063,19325.0
2010-09-10,4.3350000538364535,4.590000169200282,4.250000015381843,4.420000092291063,44827.0
2010-09-13,4.420000092291063,4.590000169200282,4.3350000538364535,4.420000092291063,16835.0
2010-09-14,4.420000092291063,4.590000169200282,4.420000092291063,4.505000130745673,52231.0
2010-09-15,4.505000130745673,4.929999846181561,4.3350000538364535,4.844999807726952,112921.0
2010-09-16,4.844999807726952,4.844999807726952,4.590000169200282,4.675000207654892,49705.0
2010-09-17,4.7600002461095015,5.09999992309078,4.7600002461095015,5.014999884636171,109785.0
2010-09-20,5.09999992309078,5.780000230727658,5.09999992309078,5.610000153818438,86279.0
2010-09-21,5.780000230727658,5.780000230727658,4.929999846181561,4.929999846181561,29141.0
2010-09-22,5.09999992309078,5.35500003845461,5.09999992309078,5.35500003845461,28964.0
2010-09-23,5.440000076909219,5.610000153818438,5.27,5.610000153818438,43147.0
2010-09-24,5.695000192273048,6.119999907708936,5.35500003845461,5.780000230727658,133723.0
2010-09-27,5.949999830799717,6.119999907708936,5.610000153818438,5.864999792345108,23407.0
2010-09-28,5.610000153818438,6.034999869254327,5.610000153818438,5.949999830799717,36291.0
2010-09-29,6.034999869254327,6.119999907708936,5.780000230727658,5.780000230727658,13631.0
2010-09-30,5.864999792345108,5.949999830799717,5.780000230727658,5.780000230727658,27509.0
2010-10-01,5.780000230727658,5.864999792345108,5.610000153818438,5.864999792345108,4277.0
2010-10-04,5.695000192273048,5.949999830799717,5.440000076909219,5.780000230727658,38916.0
2010-10-05,5.780000230727658,5.780000230727658,5.780000230727658,5.780000230727658,4523.0
2010-10-06,5.780000230727658,6.034999869254327,5.780000230727658,5.949999830799717,34886.0
2010-10-07,6.034999869254327,6.289999984618156,5.949999830799717,6.289999984618156,26481.0
2010-10-08,6.119999907708936,6.289999984618156,5.949999830799717,6.2049999461635466,28715.0
2010-10-11,6.119999907708936,6.6300001384365945,6.119999907708936,6.460000061527375,38521.0
2010-10-12,6.6300001384365945,7.0549998538724825,6.545000099981985,6.800000215345814,31720.0
2010-10-13,6.800000215345814,6.800000215345814,6.460000061527375,6.800000215345814,40378.0
2010-10-14,6.800000215345814,6.969999815417873,6.6300001384365945,6.969999815417873,41287.0
2010-10-15,6.800000215345814,6.969999815417873,6.6300001384365945,6.969999815417873,33628.0
2010-10-18,7.0549998538724825,7.139999892327093,6.715000176891204,6.800000215345814,99570.0
2010-10-19,6.800000215345814,6.969999815417873,6.460000061527375,6.460000061527375,48743.0
2010-10-20,6.289999984618156,6.289999984618156,5.780000230727658,6.2049999461635466,48864.0
2010-10-21,6.2049999461635466,6.800000215345814,6.2049999461635466,6.800000215345814,48610.0
2010-10-22,6.715000176891204,7.0549998538724825,6.715000176891204,7.0549998538724825,59190.0
2010-10-25,7.139999892327093,7.73500016150936,7.0549998538724825,7.480000046145531,67726.0
2010-10-26,7.395000007690921,7.480000046145531,6.800000215345814,6.800000215345814,28727.0
2010-10-27,6.800000215345814,6.969999815417873,6.460000061527375,6.800000215345814,25352.0
2010-10-28,6.715000176891204,6.800000215345814,6.715000176891204,6.800000215345814,4852.0
2010-10-29,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,0.0
2010-11-01,6.6300001384365945,6.6300001384365945,5.780000230727658,6.460000061527375,32374.0
2010-11-02,6.289999984618156,6.289999984618156,6.2049999461635466,6.2049999461635466,727.0
2010-11-03,6.119999907708936,6.460000061527375,6.119999907708936,6.375000023072766,27956.0
2010-11-04,6.375000023072766,6.375000023072766,6.289999984618156,6.289999984618156,39906.0
2010-11-05,6.375000023072766,6.6300001384365945,6.375000023072766,6.6300001384365945,23705.0
2010-11-08,6.6300001384365945,6.6300001384365945,6.545000099981985,6.6300001384365945,13233.0
2010-11-09,6.6300001384365945,6.715000176891204,6.6300001384365945,6.715000176891204,19851.0
2010-11-10,6.715000176891204,6.969999815417873,6.715000176891204,6.969999815417873,45911.0
2010-11-11,7.139999892327093,7.480000046145531,7.139999892327093,7.309999969236312,11991.0
2010-11-12,7.224999930781702,7.480000046145531,7.139999892327093,7.309999969236312,34790.0
2010-11-15,7.309999969236312,7.309999969236312,6.800000215345814,6.800000215345814,32997.0
2010-11-16,6.800000215345814,6.885000253800423,6.800000215345814,6.800000215345814,15459.0
2010-11-17,6.6300001384365945,6.800000215345814,6.460000061527375,6.800000215345814,15588.0
2010-11-18,6.800000215345814,6.885000253800423,6.800000215345814,6.885000253800423,6855.0
2010-11-19,6.885000253800423,7.139999892327093,6.800000215345814,7.139999892327093,4727.0
2010-11-22,7.139999892327093,7.309999969236312,7.139999892327093,7.139999892327093,13004.0
2010-11-23,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,0.0
2010-11-24,7.0549998538724825,7.309999969236312,6.885000253800423,7.309999969236312,13058.0
2010-11-25,7.309999969236312,7.309999969236312,7.139999892327093,7.224999930781702,14600.0
2010-11-26,7.139999892327093,7.139999892327093,6.885000253800423,6.885000253800423,4701.0
2010-11-29,6.885000253800423,6.885000253800423,6.800000215345814,6.885000253800423,23323.0
2010-11-30,6.885000253800423,6.885000253800423,6.715000176891204,6.715000176891204,6279.0
2010-12-01,6.715000176891204,6.715000176891204,6.6300001384365945,6.6300001384365945,22198.0
2010-12-02,6.800000215345814,6.800000215345814,6.6300001384365945,6.6300001384365945,3823.0
2010-12-03,6.715000176891204,6.800000215345814,6.715000176891204,6.800000215345814,16197.0
2010-12-06,6.6300001384365945,6.800000215345814,6.545000099981985,6.800000215345814,29782.0
2010-12-07,6.885000253800423,6.885000253800423,6.800000215345814,6.885000253800423,6278.0
2010-12-08,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,0.0
2010-12-09,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,970.0
2010-12-10,6.715000176891204,6.800000215345814,6.715000176891204,6.800000215345814,14163.0
2010-12-13,6.715000176891204,6.800000215345814,6.6300001384365945,6.6300001384365945,13517.0
2010-12-14,6.545000099981985,6.800000215345814,6.119999907708936,6.545000099981985,27676.0
2010-12-15,6.119999907708936,6.2049999461635466,6.119999907708936,6.119999907708936,17499.0
2010-12-16,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,18558.0
2010-12-17,6.119999907708936,6.119999907708936,5.949999830799717,6.119999907708936,26171.0
2010-12-20,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,14803.0
2010-12-21,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,0.0
2010-12-22,6.034999869254327,6.289999984618156,5.949999830799717,6.289999984618156,13253.0
2010-12-23,6.289999984618156,6.800000215345814,6.289999984618156,6.800000215345814,14705.0
2010-12-24,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,0.0
2010-12-29,6.800000215345814,6.969999815417873,6.715000176891204,6.800000215345814,16147.0
2010-12-30,6.715000176891204,6.715000176891204,6.715000176891204,6.715000176891204,1776.0
2010-12-31,6.715000176891204,6.715000176891204,6.715000176891204,6.715000176891204,0.0
2011-01-04,6.715000176891204,6.715000176891204,6.715000176891204,6.715000176891204,0.0
2011-01-05,6.6300001384365945,6.715000176891204,6.545000099981985,6.715000176891204,7670.0
2011-01-06,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,2047.0
2011-01-07,6.545000099981985,6.6300001384365945,6.460000061527375,6.6300001384365945,1250.0
2011-01-10,6.6300001384365945,6.6300001384365945,6.460000061527375,6.460000061527375,3529.0
2011-01-11,6.460000061527375,6.460000061527375,6.375000023072766,6.375000023072766,7919.0
2011-01-12,6.375000023072766,6.375000023072766,6.289999984618156,6.289999984618156,3978.0
2011-01-13,6.289999984618156,6.289999984618156,6.289999984618156,6.289999984618156,3358.0
2011-01-14,6.6300001384365945,6.6300001384365945,6.119999907708936,6.545000099981985,4857.0
2011-01-17,6.545000099981985,6.545000099981985,6.289999984618156,6.289999984618156,4949.0
2011-01-18,6.119999907708936,6.460000061527375,5.949999830799717,6.460000061527375,28059.0
2011-01-19,6.460000061527375,6.460000061527375,6.119999907708936,6.119999907708936,13941.0
2011-01-20,6.034999869254327,6.6300001384365945,6.034999869254327,6.6300001384365945,31892.0
2011-01-21,6.460000061527375,6.460000061527375,6.119999907708936,6.289999984618156,12301.0
2011-01-24,5.949999830799717,6.375000023072766,5.864999792345108,6.375000023072766,24254.0
2011-01-25,6.2049999461635466,6.545000099981985,6.2049999461635466,6.460000061527375,51696.0
2011-01-27,6.289999984618156,6.460000061527375,6.289999984618156,6.460000061527375,9785.0
2011-01-28,6.460000061527375,6.460000061527375,6.119999907708936,6.119999907708936,22735.0
2011-01-31,6.289999984618156,6.6300001384365945,6.2049999461635466,6.375000023072766,41152.0
2011-02-01,6.6300001384365945,6.6300001384365945,6.460000061527375,6.460000061527375,8535.0
2011-02-02,6.545000099981985,6.6300001384365945,6.545000099981985,6.6300001384365945,20893.0
2011-02-03,6.715000176891204,7.395000007690921,6.715000176891204,6.800000215345814,42898.0
2011-02-04,6.800000215345814,7.0549998538724825,6.800000215345814,6.969999815417873,42363.0
2011-02-07,7.0549998538724825,7.0549998538724825,6.800000215345814,6.800000215345814,13828.0
2011-02-08,6.969999815417873,6.969999815417873,6.800000215345814,6.800000215345814,19543.0
2011-02-09,6.885000253800423,6.969999815417873,6.800000215345814,6.969999815417873,7107.0
2011-02-10,6.800000215345814,6.800000215345814,6.6300001384365945,6.800000215345814,11779.0
2011-02-11,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,4904.0
2011-02-14,6.800000215345814,6.885000253800423,6.375000023072766,6.800000215345814,4573.0
2011-02-15,6.6300001384365945,6.800000215345814,6.460000061527375,6.800000215345814,17791.0
2011-02-16,6.6300001384365945,6.715000176891204,6.460000061527375,6.715000176891204,28628.0
2011-02-17,6.715000176891204,6.715000176891204,6.6300001384365945,6.6300001384365945,14052.0
2011-02-18,6.6300001384365945,6.969999815417873,6.6300001384365945,6.969999815417873,17588.0
2011-02-21,6.969999815417873,7.139999892327093,6.969999815417873,7.0549998538724825,20721.0
2011-02-22,7.139999892327093,7.224999930781702,6.800000215345814,6.800000215345814,17144.0
2011-02-23,6.460000061527375,6.885000253800423,6.460000061527375,6.885000253800423,26065.0
2011-02-24,6.885000253800423,7.139999892327093,6.885000253800423,7.139999892327093,31521.0
2011-02-25,7.139999892327093,7.224999930781702,7.139999892327093,7.139999892327093,25931.0
2011-02-28,7.139999892327093,7.224999930781702,7.139999892327093,7.224999930781702,8323.0
2011-03-01,7.224999930781702,7.565000084600141,7.224999930781702,7.565000084600141,44938.0
2011-03-02,7.480000046145531,7.480000046145531,7.309999969236312,7.395000007690921,29081.0
2011-03-03,7.395000007690921,7.480000046145531,7.395000007690921,7.480000046145531,25270.0
2011-03-04,7.565000084600141,8.500000030763687,7.565000084600141,8.414999992309077,80022.0
2011-03-07,8.500000030763687,8.500000030763687,8.159999876945248,8.159999876945248,37805.0
2011-03-08,8.074999838490639,8.159999876945248,7.905000238418579,8.159999876945248,12294.0
2011-03-09,8.074999838490639,8.414999992309077,8.074999838490639,8.159999876945248,24062.0
2011-03-10,8.074999838490639,8.074999838490639,7.395000007690921,7.650000123054751,30773.0
2011-03-11,7.395000007690921,7.989999800036029,7.309999969236312,7.82000019996397,23180.0
2011-03-15,7.139999892327093,7.139999892327093,6.800000215345814,6.885000253800423,27354.0
2011-03-16,6.6300001384365945,6.885000253800423,6.119999907708936,6.885000253800423,33403.0
2011-03-17,6.885000253800423,6.885000253800423,6.800000215345814,6.800000215345814,2352.0
2011-03-18,6.885000253800423,7.139999892327093,6.885000253800423,7.139999892327093,8559.0
2011-03-21,7.139999892327093,7.82000019996397,7.139999892327093,7.82000019996397,3044.0
2011-03-22,8.074999838490639,8.329999953854468,8.074999838490639,8.159999876945248,32344.0
2011-03-23,8.244999915399859,8.244999915399859,7.82000019996397,7.82000019996397,15334.0
2011-03-24,7.905000238418579,7.989999800036029,7.905000238418579,7.905000238418579,12234.0
2011-03-25,7.82000019996397,8.159999876945248,7.82000019996397,8.159999876945248,27352.0
2011-03-28,8.159999876945248,8.159999876945248,7.905000238418579,7.905000238418579,8118.0
2011-03-29,7.905000238418579,7.989999800036029,7.905000238418579,7.905000238418579,3911.0
2011-03-30,7.905000238418579,7.989999800036029,7.73500016150936,7.989999800036029,30828.0
2011-03-31,7.989999800036029,7.989999800036029,7.82000019996397,7.905000238418579,7743.0
2011-04-01,7.82000019996397,7.989999800036029,7.82000019996397,7.905000238418579,10218.0
2011-04-04,7.905000238418579,7.905000238418579,7.73500016150936,7.73500016150936,5201.0
2011-04-05,7.73500016150936,7.82000019996397,7.650000123054751,7.82000019996397,14123.0
2011-04-06,7.82000019996397,7.82000019996397,7.650000123054751,7.650000123054751,7658.0
2011-04-07,7.650000123054751,7.82000019996397,7.650000123054751,7.650000123054751,21682.0
2011-04-08,8.159999876945248,8.159999876945248,7.989999800036029,8.159999876945248,11080.0
2011-04-11,8.159999876945248,8.329999953854468,7.905000238418579,8.329999953854468,14327.0
2011-04-12,8.159999876945248,8.159999876945248,8.159999876945248,8.159999876945248,5.0
2011-04-13,8.244999915399859,8.329999953854468,8.244999915399859,8.329999953854468,6335.0
2011-04-14,8.329999953854468,8.414999992309077,7.989999800036029,8.414999992309077,12826.0
2011-04-15,8.159999876945248,8.159999876945248,7.989999800036029,8.159999876945248,15080.0
2011-04-18,8.159999876945248,8.244999915399859,8.074999838490639,8.244999915399859,2543.0
2011-04-19,8.159999876945248,8.159999876945248,7.82000019996397,7.989999800036029,9273.0
2011-04-20,7.989999800036029,7.989999800036029,7.650000123054751,7.650000123054751,7261.0
2011-04-21,8.159999876945248,8.159999876945248,7.650000123054751,7.82000019996397,10799.0
2011-04-27,7.989999800036029,7.989999800036029,7.650000123054751,7.650000123054751,10056.0
2011-04-28,7.480000046145531,7.480000046145531,7.139999892327093,7.480000046145531,23004.0
2011-04-29,7.905000238418579,7.905000238418579,7.139999892327093,7.309999969236312,8419.0
2011-05-02,7.139999892327093,7.309999969236312,6.969999815417873,7.309999969236312,10997.0
2011-05-03,7.139999892327093,7.139999892327093,6.800000215345814,6.800000215345814,1755.0
2011-05-04,6.6300001384365945,6.6300001384365945,6.460000061527375,6.460000061527375,14213.0
2011-05-05,6.460000061527375,6.460000061527375,6.289999984618156,6.289999984618156,2941.0
2011-05-06,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,1058.0
2011-05-09,6.119999907708936,6.6300001384365945,6.119999907708936,6.6300001384365945,19045.0
2011-05-10,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,13721.0
2011-05-11,6.800000215345814,6.800000215345814,6.6300001384365945,6.6300001384365945,17176.0
2011-05-12,6.289999984618156,6.289999984618156,5.949999830799717,5.949999830799717,25232.0
2011-05-13,5.949999830799717,5.949999830799717,5.780000230727658,5.780000230727658,9896.0
2011-05-16,5.440000076909219,5.525000115363829,5.35500003845461,5.440000076909219,12636.0
2011-05-17,5.09999992309078,5.780000230727658,5.09999992309078,5.18499996154539,14588.0
2011-05-18,5.27,5.27,5.18499996154539,5.27,1474.0
2011-05-19,5.525000115363829,5.695000192273048,5.525000115363829,5.695000192273048,5294.0
2011-05-20,5.949999830799717,5.949999830799717,5.695000192273048,5.949999830799717,3494.0
2011-05-23,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,0.0
2011-05-24,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,5882.0
2011-05-25,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,117.0
2011-05-26,5.780000230727658,5.949999830799717,5.780000230727658,5.949999830799717,250.0
2011-05-27,5.949999830799717,5.949999830799717,5.780000230727658,5.780000230727658,1114.0
2011-05-30,5.610000153818438,5.610000153818438,5.18499996154539,5.27,10628.0
2011-05-31,5.18499996154539,5.440000076909219,5.09999992309078,5.440000076909219,16279.0
2011-06-01,5.440000076909219,5.440000076909219,5.18499996154539,5.18499996154539,23886.0
2011-06-02,5.18499996154539,5.18499996154539,5.18499996154539,5.18499996154539,575.0
2011-06-03,5.18499996154539,5.27,5.09999992309078,5.27,6355.0
2011-06-06,5.440000076909219,5.695000192273048,5.18499996154539,5.18499996154539,62154.0
2011-06-07,5.18499996154539,5.27,5.09999992309078,5.27,9758.0
2011-06-08,5.27,5.695000192273048,5.18499996154539,5.610000153818438,40595.0
2011-06-09,5.610000153818438,5.610000153818438,5.440000076909219,5.610000153818438,6587.0
2011-06-10,5.610000153818438,5.610000153818438,5.610000153818438,5.610000153818438,0.0
2011-06-14,5.695000192273048,5.695000192273048,5.525000115363829,5.610000153818438,9275.0
2011-06-15,5.610000153818438,5.695000192273048,5.525000115363829,5.610000153818438,2734.0
2011-06-16,5.610000153818438,5.610000153818438,5.525000115363829,5.525000115363829,4377.0
2011-06-17,5.525000115363829,5.780000230727658,5.27,5.695000192273048,7925.0
2011-06-20,5.27,5.27,5.27,5.27,6352.0
2011-06-21,5.35500003845461,5.780000230727658,5.35500003845461,5.525000115363829,17100.0
2011-06-22,5.780000230727658,5.949999830799717,5.695000192273048,5.780000230727658,10124.0
2011-06-23,5.780000230727658,5.949999830799717,5.780000230727658,5.780000230727658,8895.0
2011-06-24,6.034999869254327,6.969999815417873,6.034999869254327,6.969999815417873,32508.0
2011-06-27,6.460000061527375,6.800000215345814,6.460000061527375,6.800000215345814,8999.0
2011-06-28,6.6300001384365945,6.715000176891204,6.545000099981985,6.545000099981985,16285.0
2011-06-29,6.545000099981985,6.885000253800423,6.375000023072766,6.545000099981985,10698.0
2011-06-30,6.800000215345814,6.800000215345814,6.6300001384365945,6.6300001384365945,5297.0
2011-07-01,6.6300001384365945,6.969999815417873,6.6300001384365945,6.6300001384365945,10882.0
2011-07-04,6.969999815417873,7.480000046145531,6.969999815417873,6.969999815417873,13882.0
2011-07-05,7.139999892327093,7.139999892327093,6.800000215345814,7.139999892327093,11352.0
2011-07-06,7.139999892327093,7.224999930781702,7.139999892327093,7.224999930781702,18185.0
2011-07-07,7.224999930781702,7.224999930781702,7.224999930781702,7.224999930781702,0.0
2011-07-08,7.224999930781702,7.309999969236312,6.969999815417873,7.309999969236312,17647.0
2011-07-11,7.139999892327093,7.139999892327093,7.0549998538724825,7.139999892327093,647.0
2011-07-12,6.800000215345814,7.139999892327093,6.800000215345814,7.139999892327093,8704.0
2011-07-13,7.480000046145531,7.480000046145531,7.309999969236312,7.309999969236312,8235.0
2011-07-14,7.309999969236312,7.480000046145531,7.139999892327093,7.480000046145531,13082.0
2011-07-15,7.480000046145531,7.480000046145531,7.480000046145531,7.480000046145531,33813.0
2011-07-18,7.224999930781702,7.480000046145531,7.224999930781702,7.480000046145531,4414.0
2011-07-19,7.224999930781702,7.224999930781702,6.800000215345814,7.139999892327093,12605.0
2011-07-20,6.969999815417873,7.139999892327093,6.969999815417873,7.139999892327093,5882.0
2011-07-21,7.139999892327093,7.139999892327093,6.800000215345814,7.139999892327093,15682.0
2011-07-22,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,5882.0
2011-07-25,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,4191.0
2011-07-26,6.6300001384365945,6.6300001384365945,6.460000061527375,6.460000061527375,5149.0
2011-07-27,6.460000061527375,6.460000061527375,6.289999984618156,6.289999984618156,4117.0
2011-07-28,6.119999907708936,6.289999984618156,6.119999907708936,6.2049999461635466,4664.0
2011-07-29,6.2049999461635466,6.2049999461635466,6.2049999461635466,6.2049999461635466,0.0
2011-08-02,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,4901.0
2011-08-03,6.460000061527375,6.460000061527375,6.2049999461635466,6.289999984618156,6582.0
2011-08-04,6.289999984618156,6.460000061527375,6.2049999461635466,6.460000061527375,6390.0
2011-08-05,5.949999830799717,6.460000061527375,5.440000076909219,5.949999830799717,12846.0
2011-08-08,5.949999830799717,6.800000215345814,5.949999830799717,5.949999830799717,1697.0
2011-08-09,5.949999830799717,5.949999830799717,5.27,5.949999830799717,8915.0
2011-08-10,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,176.0
2011-08-11,6.6300001384365945,7.139999892327093,6.6300001384365945,7.139999892327093,6764.0
2011-08-12,6.800000215345814,6.969999815417873,6.800000215345814,6.800000215345814,6114.0
2011-08-15,6.800000215345814,7.139999892327093,6.6300001384365945,6.715000176891204,7620.0
2011-08-16,6.545000099981985,6.715000176891204,6.545000099981985,6.715000176891204,88.0
2011-08-17,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,4941.0
2011-08-18,6.800000215345814,7.139999892327093,6.800000215345814,6.800000215345814,3791.0
2011-08-19,6.460000061527375,6.545000099981985,5.780000230727658,6.2049999461635466,29319.0
2011-08-22,6.2049999461635466,6.2049999461635466,6.034999869254327,6.119999907708936,4999.0
2011-08-23,6.289999984618156,6.289999984618156,6.289999984618156,6.289999984618156,5882.0
2011-08-24,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,3629.0
2011-08-25,6.2049999461635466,6.460000061527375,6.119999907708936,6.460000061527375,5241.0
2011-08-26,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,0.0
2011-08-29,6.460000061527375,6.6300001384365945,6.460000061527375,6.460000061527375,15037.0
2011-08-30,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,0.0
2011-08-31,6.6300001384365945,6.6300001384365945,6.119999907708936,6.119999907708936,14529.0
2011-09-01,6.460000061527375,6.800000215345814,6.460000061527375,6.800000215345814,59352.0
2011-09-02,6.715000176891204,6.800000215345814,6.460000061527375,6.800000215345814,823.0
2011-09-05,6.6300001384365945,6.6300001384365945,6.460000061527375,6.460000061527375,28153.0
2011-09-06,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,0.0
2011-09-07,6.460000061527375,6.800000215345814,6.460000061527375,6.800000215345814,52647.0
2011-09-08,6.800000215345814,6.885000253800423,6.800000215345814,6.800000215345814,23062.0
2011-09-09,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,25882.0
2011-09-12,6.375000023072766,6.375000023072766,6.375000023072766,6.375000023072766,1500.0
2011-09-13,6.375000023072766,6.375000023072766,6.375000023072766,6.375000023072766,0.0
2011-09-14,6.800000215345814,6.800000215345814,6.375000023072766,6.800000215345814,8264.0
2011-09-15,6.800000215345814,6.800000215345814,6.6300001384365945,6.6300001384365945,111764.0
2011-09-16,6.715000176891204,6.715000176891204,6.715000176891204,6.715000176891204,20764.0
2011-09-19,6.715000176891204,6.715000176891204,6.6300001384365945,6.6300001384365945,18079.0
2011-09-20,6.6300001384365945,6.800000215345814,6.6300001384365945,6.800000215345814,17353.0
2011-09-21,6.6300001384365945,6.800000215345814,6.6300001384365945,6.800000215345814,17352.0
2011-09-22,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,1764.0
2011-09-23,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,0.0
2011-09-26,6.119999907708936,6.289999984618156,5.864999792345108,5.949999830799717,53360.0
2011-09-27,6.119999907708936,6.119999907708936,5.949999830799717,5.949999830799717,6470.0
2011-09-28,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,2235.0
2011-09-29,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,0.0
2011-09-30,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,5999.0
2011-10-04,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,41723.0
2011-10-05,5.864999792345108,5.864999792345108,5.610000153818438,5.610000153818438,10294.0
2011-10-06,5.610000153818438,5.780000230727658,5.440000076909219,5.780000230727658,14355.0
2011-10-07,5.610000153818438,5.610000153818438,5.440000076909219,5.440000076909219,882.0
2011-10-10,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,17100.0
2011-10-11,6.119999907708936,6.119999907708936,5.949999830799717,5.949999830799717,32941.0
2011-10-12,5.949999830799717,6.289999984618156,5.949999830799717,6.289999984618156,5662.0
2011-10-13,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,11764.0
2011-10-14,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,2058.0
2011-10-17,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,2858.0
2011-10-18,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,0.0
2011-10-19,6.119999907708936,6.119999907708936,6.034999869254327,6.119999907708936,4705.0
2011-10-20,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,0.0
2011-10-21,5.949999830799717,5.949999830799717,5.780000230727658,5.780000230727658,13758.0
2011-10-24,5.780000230727658,5.780000230727658,5.610000153818438,5.780000230727658,1797.0
2011-10-25,5.780000230727658,5.949999830799717,5.780000230727658,5.949999830799717,7440.0
2011-10-26,5.949999830799717,5.949999830799717,5.949999830799717,5.949999830799717,4282.0
2011-10-27,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,1058.0
2011-10-28,6.289999984618156,6.289999984618156,6.289999984618156,6.289999984618156,125685.0
2011-10-31,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,460.0
2011-11-02,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,0.0
2011-11-03,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,0.0
2011-11-04,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,29411.0
2011-11-07,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,6058.0
2011-11-08,6.460000061527375,6.460000061527375,6.289999984618156,6.289999984618156,31764.0
2011-11-09,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,5882.0
2011-11-10,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,0.0
2011-11-11,6.460000061527375,6.545000099981985,6.460000061527375,6.545000099981985,1429.0
2011-11-14,6.715000176891204,6.715000176891204,6.715000176891204,6.715000176891204,21470.0
2011-11-15,6.715000176891204,6.715000176891204,6.6300001384365945,6.6300001384365945,17258.0
2011-11-16,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,22999.0
2011-11-17,6.6300001384365945,6.6300001384365945,6.6300001384365945,6.6300001384365945,4999.0
2011-11-18,6.545000099981985,6.6300001384365945,6.545000099981985,6.545000099981985,6823.0
2011-11-21,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,9411.0
2011-11-22,6.375000023072766,6.375000023072766,6.289999984618156,6.289999984618156,16535.0
2011-11-23,6.375000023072766,6.375000023072766,6.289999984618156,6.289999984618156,4220.0
2011-11-24,6.289999984618156,6.460000061527375,6.289999984618156,6.460000061527375,3470.0
2011-11-25,6.375000023072766,6.375000023072766,6.289999984618156,6.289999984618156,1764.0
2011-11-28,6.289999984618156,6.289999984618156,6.289999984618156,6.289999984618156,25891.0
2011-11-29,6.119999907708936,6.289999984618156,6.119999907708936,6.289999984618156,385.0
2011-11-30,6.2049999461635466,6.2049999461635466,6.119999907708936,6.119999907708936,33850.0
2011-12-01,6.119999907708936,6.119999907708936,6.119999907708936,6.119999907708936,0.0
2011-12-02,6.289999984618156,6.289999984618156,6.289999984618156,6.289999984618156,588.0
2011-12-05,6.289999984618156,6.289999984618156,6.289999984618156,6.289999984618156,0.0
2011-12-06,6.6300001384365945,7.480000046145531,6.6300001384365945,6.969999815417873,79550.0
2011-12-07,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,6526.0
2011-12-08,7.139999892327093,7.224999930781702,6.800000215345814,7.0549998538724825,19488.0
2011-12-09,7.0549998538724825,7.0549998538724825,6.885000253800423,6.885000253800423,35294.0
2011-12-12,7.139999892327093,7.139999892327093,6.969999815417873,6.969999815417873,20588.0
2011-12-13,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,2058.0
2011-12-14,6.969999815417873,7.139999892327093,6.800000215345814,7.139999892327093,17235.0
2011-12-15,6.800000215345814,7.139999892327093,6.800000215345814,6.800000215345814,76882.0
2011-12-16,6.800000215345814,6.800000215345814,6.800000215345814,6.800000215345814,38411.0
2011-12-19,6.800000215345814,6.800000215345814,6.460000061527375,6.460000061527375,96441.0
2011-12-20,6.460000061527375,6.460000061527375,6.460000061527375,6.460000061527375,43529.0
2011-12-21,6.6300001384365945,6.800000215345814,6.6300001384365945,6.800000215345814,1029.0
2011-12-22,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,8602.0
2011-12-23,7.139999892327093,7.309999969236312,7.139999892327093,7.139999892327093,16834.0
2011-12-28,7.139999892327093,7.395000007690921,7.139999892327093,7.395000007690921,5529.0
2011-12-29,7.395000007690921,7.395000007690921,7.395000007690921,7.395000007690921,0.0
2011-12-30,7.395000007690921,7.565000084600141,7.395000007690921,7.480000046145531,14941.0
2012-01-03,7.480000046145531,7.650000123054751,7.480000046145531,7.650000123054751,18842.0
2012-01-04,7.309999969236312,7.650000123054751,7.224999930781702,7.480000046145531,12097.0
2012-01-05,7.480000046145531,7.480000046145531,7.480000046145531,7.480000046145531,0.0
2012-01-06,7.224999930781702,7.224999930781702,6.969999815417873,7.0549998538724825,4176.0
2012-01-09,6.969999815417873,6.969999815417873,6.6300001384365945,6.6300001384365945,5882.0
2012-01-10,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,638.0
2012-01-11,6.6300001384365945,6.969999815417873,6.6300001384365945,6.969999815417873,11331.0
2012-01-12,7.0549998538724825,7.139999892327093,6.800000215345814,6.969999815417873,21228.0
2012-01-13,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,0.0
2012-01-16,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,0.0
2012-01-17,6.969999815417873,6.969999815417873,6.800000215345814,6.800000215345814,4782.0
2012-01-18,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,1764.0
2012-01-19,6.885000253800423,7.139999892327093,6.885000253800423,7.139999892327093,6882.0
2012-01-20,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,1923.0
2012-01-23,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,1383.0
2012-01-24,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,0.0
2012-01-25,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,0.0
2012-01-27,7.139999892327093,7.565000084600141,7.139999892327093,7.565000084600141,67025.0
2012-01-30,7.565000084600141,7.650000123054751,7.565000084600141,7.565000084600141,10061.0
2012-01-31,7.650000123054751,7.650000123054751,7.309999969236312,7.480000046145531,15550.0
2012-02-01,7.480000046145531,7.480000046145531,7.480000046145531,7.480000046145531,0.0
2012-02-02,7.309999969236312,7.565000084600141,7.309999969236312,7.565000084600141,19205.0
2012-02-03,7.565000084600141,7.565000084600141,7.139999892327093,7.139999892327093,2647.0
2012-02-06,7.480000046145531,7.650000123054751,7.480000046145531,7.565000084600141,13644.0
2012-02-07,7.480000046145531,7.565000084600141,7.480000046145531,7.480000046145531,7536.0
2012-02-08,7.565000084600141,7.565000084600141,7.480000046145531,7.480000046145531,7011.0
2012-02-09,7.480000046145531,7.480000046145531,7.480000046145531,7.480000046145531,0.0
2012-02-10,7.565000084600141,7.565000084600141,7.565000084600141,7.565000084600141,177058.0
2012-02-13,7.565000084600141,7.565000084600141,7.565000084600141,7.565000084600141,0.0
2012-02-14,7.480000046145531,7.565000084600141,7.224999930781702,7.224999930781702,6424.0
2012-02-15,7.224999930781702,7.480000046145531,7.139999892327093,7.480000046145531,4970.0
2012-02-16,7.480000046145531,7.480000046145531,7.309999969236312,7.480000046145531,13099.0
2012-02-17,7.480000046145531,7.480000046145531,7.480000046145531,7.480000046145531,411.0
2012-02-20,7.224999930781702,7.224999930781702,6.969999815417873,6.969999815417873,5964.0
2012-02-21,6.969999815417873,7.0549998538724825,6.800000215345814,6.969999815417873,11810.0
2012-02-22,6.969999815417873,7.0549998538724825,6.969999815417873,6.969999815417873,156829.0
2012-02-23,6.969999815417873,6.969999815417873,6.800000215345814,6.885000253800423,14847.0
2012-02-24,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,0.0
2012-02-27,6.969999815417873,6.969999815417873,6.885000253800423,6.885000253800423,5999.0
2012-02-28,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,0.0
2012-02-29,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,0.0
2012-03-01,7.309999969236312,7.309999969236312,7.309999969236312,7.309999969236312,2994.0
2012-03-02,7.309999969236312,7.309999969236312,7.139999892327093,7.139999892327093,620.0
2012-03-05,7.139999892327093,7.139999892327093,7.139999892327093,7.139999892327093,0.0
2012-03-06,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,1978.0
2012-03-07,6.969999815417873,6.969999815417873,6.800000215345814,6.885000253800423,16176.0
2012-03-08,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,0.0
2012-03-09,6.885000253800423,6.885000253800423,6.885000253800423,6.885000253800423,0.0
2012-03-12,7.309999969236312,7.309999969236312,6.969999815417873,6.969999815417873,1505.0
2012-03-13,6.969999815417873,6.969999815417873,6.800000215345814,6.969999815417873,17117.0
2012-03-14,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,882.0
2012-03-15,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,0.0
2012-03-16,7.309999969236312,7.309999969236312,6.969999815417873,6.969999815417873,13411.0
2012-03-19,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,6029.0
2012-03-20,7.0549998538724825,7.0549998538724825,6.969999815417873,7.0549998538724825,1176.0
2012-03-21,7.0549998538724825,7.0549998538724825,6.969999815417873,6.969999815417873,5882.0
2012-03-22,7.0549998538724825,7.0549998538724825,7.0549998538724825,7.0549998538724825,1058.0
2012-03-23,7.0549998538724825,7.0549998538724825,7.0549998538724825,7.0549998538724825,0.0
2012-03-26,7.0549998538724825,7.0549998538724825,7.0549998538724825,7.0549998538724825,1226.0
2012-03-27,6.969999815417873,6.969999815417873,6.969999815417873,6.969999815417873,7941.0
2012-03-28,7.0549998538724825,7.0549998538724825,6.885000253800423,6.969999815417873,6926.0
2012-03-29,7.0549998538724825,7.224999930781702,6.800000215345814,6.800000215345814,2300.0
2012-03-30,7.224999930781702,7.224999930781702,6.800000215345814,7.224999930781702,3189.0
2012-04-02,7.224999930781702,7.224999930781702,7.224999930781702,7.224999930781702,0.0
2012-04-03,6.800000215345814,6.969999815417873,6.800000215345814,6.800000215345814,5479.0
2012-04-04,6.800000215345814,6.800000215345814,6.6300001384365945,6.6300001384365945,17197.0
2012-04-05,6.119999907708936,6.289999984618156,5.780000230727658,6.289999984618156,22222.0
2012-04-10,5.949999830799717,5.949999830799717,5.780000230727658,5.864999792345108,8962.0
2012-04-11,5.695000192273048,6.545000099981985,5.695000192273048,6.545000099981985,2823.0
2012-04-12,6.545000099981985,6.885000253800423,6.545000099981985,6.885000253800423,694.0
2012-04-13,6.885000253800423,7.224999930781702,6.885000253800423,7.224999930781702,7305.0
2012-04-16,7.224999930781702,7.224999930781702,7.224999930781702,7.224999930781702,0.0
2012-04-17,7.224999930781702,7.224999930781702,7.224999930781702,7.224999930781702,0.0
2012-04-18,7.224999930781702,7.224999930781702,7.224999930781702,7.224999930781702,0.0
2012-04-19,6.715000176891204,6.715000176891204,6.6300001384365945,6.715000176891204,2763.0
2012-04-20,6.715000176891204,6.715000176891204,6.715000176891204,6.715000176891204,0.0
2012-04-23,6.6300001384365945,6.6300001384365945,6.460000061527375,6.460000061527375,3088.0
2012-04-24,6.460000061527375,6.6300001384365945,6.460000061527375,6.6300001384365945,647.0
2012-04-26,6.545000099981985,6.545000099981985,6.545000099981985,6.545000099981985,559.0
2012-04-27,6.545000099981985,6.545000099981985,6.545000099981985,6.545000099981985,0.0
2012-04-30,6.375000023072766,6.375000023072766,6.375000023072766,6.375000023072766,620.0
2012-05-01,5.949999830799717,6.375000023072766,5.440000076909219,5.695000192273048,46578.0
2012-05-02,5.695000192273048,5.780000230727658,5.610000153818438,5.780000230727658,21218.0
2012-05-03,5.780000230727658,5.780000230727658,5.610000153818438,5.780000230727658,14176.0
2012-05-04,5.610000153818438,5.949999830799717,5.440000076909219,5.440000076909219,23320.0
2012-05-07,5.09999992309078,5.440000076909219,5.09999992309078,5.440000076909219,5235.0
2012-05-08,5.440000076909219,5.440000076909219,5.440000076909219,5.440000076909219,5882.0
2012-05-09,5.09999992309078,5.440000076909219,5.09999992309078,5.09999992309078,11848.0
2012-05-10,5.09999992309078,5.09999992309078,5.09999992309078,5.09999992309078,0.0
2012-05-11,5.09999992309078,5.440000076909219,5.09999992309078,5.09999992309078,4629.0
2012-05-14,5.09999992309078,5.27,5.09999992309078,5.27,370.0
2012-05-15,5.09999992309078,5.09999992309078,5.09999992309078,5.09999992309078,686.0
2012-05-16,5.09999992309078,5.09999992309078,5.09999992309078,5.09999992309078,0.0
2012-05-17,4.929999846181561,4.929999846181561,4.929999846181561,4.929999846181561,1176.0
2012-05-18,4.929999846181561,4.929999846181561,4.929999846181561,4.929999846181561,3529.0
2012-05-21,5.09999992309078,5.09999992309078,4.929999846181561,4.929999846181561,2137.0
2012-05-22,5.09999992309078,5.09999992309078,5.09999992309078,5.09999992309078,52.0
2012-05-23,4.929999846181561,4.929999846181561,4.929999846181561,4.929999846181561,823.0
2012-05-24,5.09999992309078,5.27,5.09999992309078,5.27,1470.0
2012-05-25,4.844999807726952,4.844999807726952,4.844999807726952,4.844999807726952,1470.0
2012-05-28,4.844999807726952,4.844999807726952,4.844999807726952,4.844999807726952,2444.0
2012-05-29,4.590000169200282,4.590000169200282,4.250000015381843,4.590000169200282,14943.0
2012-05-30,4.3350000538364535,4.3350000538364535,3.9100000999819855,3.994999900018015,26765.0
2012-05-31,3.4849999077089366,3.654999984618156,3.4000001076729074,3.4000001076729074,17569.0
2012-06-01,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,30882.0
2012-06-04,3.144999992309078,3.4000001076729074,3.144999992309078,3.4000001076729074,59518.0
2012-06-05,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,775.0
2012-06-06,3.654999984618156,3.7400000230727657,3.5699999461635463,3.7400000230727657,7899.0
2012-06-07,3.5699999461635463,3.825000061527376,3.5699999461635463,3.654999984618156,4999.0
2012-06-08,3.654999984618156,3.9100000999819855,3.5699999461635463,3.9100000999819855,1805.0
2012-06-12,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,5690.0
2012-06-13,4.079999938472624,4.079999938472624,4.079999938472624,4.079999938472624,252.0
2012-06-14,3.7400000230727657,3.7400000230727657,3.7400000230727657,3.7400000230727657,589.0
2012-06-15,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,255.0
2012-06-18,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,882.0
2012-06-19,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,294.0
2012-06-20,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,882.0
2012-06-21,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,3235.0
2012-06-22,4.250000015381843,4.250000015381843,4.250000015381843,4.250000015381843,294.0
2012-06-25,3.9100000999819855,3.9100000999819855,3.9100000999819855,3.9100000999819855,1176.0
2012-06-26,3.7400000230727657,3.7400000230727657,3.7400000230727657,3.7400000230727657,2941.0
2012-06-27,3.7400000230727657,3.7400000230727657,3.7400000230727657,3.7400000230727657,0.0
2012-06-28,3.9100000999819855,3.9100000999819855,3.5699999461635463,3.9100000999819855,24352.0
2012-06-29,3.994999900018015,3.994999900018015,3.994999900018015,3.994999900018015,294.0
2012-07-02,3.994999900018015,3.994999900018015,3.994999900018015,3.994999900018015,4294.0
2012-07-03,3.825000061527376,3.825000061527376,3.825000061527376,3.825000061527376,294.0
2012-07-04,3.825000061527376,3.825000061527376,3.825000061527376,3.825000061527376,294.0
2012-07-05,3.994999900018015,3.994999900018015,3.994999900018015,3.994999900018015,464.0
2012-07-06,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,15882.0
2012-07-09,4.250000015381843,4.250000015381843,4.250000015381843,4.250000015381843,1176.0
2012-07-10,4.250000015381843,4.250000015381843,4.250000015381843,4.250000015381843,0.0
2012-07-11,4.250000015381843,4.250000015381843,4.250000015381843,4.250000015381843,0.0
2012-07-12,3.825000061527376,3.825000061527376,3.825000061527376,3.825000061527376,3235.0
2012-07-13,3.825000061527376,3.825000061527376,3.825000061527376,3.825000061527376,0.0
2012-07-16,3.825000061527376,3.825000061527376,3.5699999461635463,3.5699999461635463,1647.0
2012-07-17,3.654999984618156,3.654999984618156,3.5699999461635463,3.5699999461635463,4705.0
2012-07-18,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-07-19,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,1470.0
2012-07-20,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,0.0
2012-07-23,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,0.0
2012-07-24,3.3150000692182973,3.3150000692182973,3.3150000692182973,3.3150000692182973,5882.0
2012-07-25,3.230000030763688,3.5699999461635463,3.230000030763688,3.5699999461635463,882.0
2012-07-26,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-07-27,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,141.0
2012-07-30,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-07-31,3.059999953854468,3.5699999461635463,3.059999953854468,3.5699999461635463,7647.0
2012-08-01,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-02,3.4000001076729074,3.5699999461635463,3.4000001076729074,3.5699999461635463,294.0
2012-08-03,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-06,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-07,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-08,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-09,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-10,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-13,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-14,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,1117.0
2012-08-15,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-16,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-17,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,0.0
2012-08-20,3.3150000692182973,3.4000001076729074,3.059999953854468,3.4000001076729074,3876.0
2012-08-21,3.144999992309078,3.4000001076729074,3.144999992309078,3.4000001076729074,3823.0
2012-08-22,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,0.0
2012-08-23,3.230000030763688,3.4000001076729074,3.230000030763688,3.4000001076729074,441.0
2012-08-24,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,0.0
2012-08-27,3.4000001076729074,3.4000001076729074,3.4000001076729074,3.4000001076729074,0.0
2012-08-28,2.890000115363829,3.144999992309078,2.54999996154539,3.144999992309078,23480.0
2012-08-29,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,0.0
2012-08-30,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,0.0
2012-08-31,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,82.0
2012-09-03,2.54999996154539,2.54999996154539,2.3800001230547507,2.3800001230547507,8823.0
2012-09-04,3.059999953854468,3.144999992309078,3.059999953854468,3.144999992309078,5586.0
2012-09-05,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,0.0
2012-09-06,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,0.0
2012-09-07,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,1764.0
2012-09-10,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,3531.0
2012-09-11,3.144999992309078,3.144999992309078,2.54999996154539,2.54999996154539,8441.0
2012-09-12,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,117.0
2012-09-13,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,742.0
2012-09-14,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,2941.0
2012-09-17,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,0.0
2012-09-18,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,0.0
2012-09-19,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,1971.0
2012-09-20,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,882.0
2012-09-21,3.144999992309078,3.4000001076729074,3.144999992309078,3.144999992309078,2647.0
2012-09-24,3.144999992309078,3.144999992309078,3.059999953854468,3.059999953854468,3463.0
2012-09-25,2.890000115363829,3.059999953854468,2.890000115363829,3.059999953854468,5294.0
2012-09-26,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,0.0
2012-09-27,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,0.0
2012-09-28,2.9749999153998585,3.059999953854468,2.9749999153998585,3.059999953854468,3529.0
2012-10-01,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,0.0
2012-10-02,2.720000038454609,3.059999953854468,2.720000038454609,3.059999953854468,7815.0
2012-10-03,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,0.0
2012-10-04,2.720000038454609,2.890000115363829,2.635,2.720000038454609,8235.0
2012-10-05,2.9749999153998585,3.059999953854468,2.9749999153998585,3.059999953854468,3889.0
2012-10-08,2.890000115363829,2.890000115363829,2.805000076909219,2.805000076909219,12882.0
2012-10-09,2.805000076909219,2.805000076909219,2.635,2.720000038454609,29695.0
2012-10-10,2.720000038454609,2.720000038454609,2.635,2.635,15363.0
2012-10-11,2.635,2.635,2.635,2.635,0.0
2012-10-12,2.720000038454609,2.720000038454609,2.54999996154539,2.720000038454609,1764.0
2012-10-15,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-10-16,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,1352.0
2012-10-17,2.720000038454609,2.720000038454609,2.3800001230547507,2.54999996154539,5016.0
2012-10-18,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,5977.0
2012-10-19,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.4649999230907804,30262.0
2012-10-22,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,588.0
2012-10-23,2.4649999230907804,2.54999996154539,2.4649999230907804,2.54999996154539,1764.0
2012-10-24,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.3800001230547507,7058.0
2012-10-25,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,294.0
2012-10-26,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,1176.0
2012-10-29,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,15286.0
2012-10-30,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,294.0
2012-10-31,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,294.0
2012-11-01,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-02,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-05,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-06,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-07,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-08,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-09,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2012-11-12,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,4117.0
2012-11-13,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2012-11-14,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,15882.0
2012-11-15,2.3800001230547507,2.3800001230547507,2.210000046145532,2.210000046145532,6680.0
2012-11-16,2.210000046145532,2.3800001230547507,2.0399999692363124,2.3800001230547507,1647.0
2012-11-19,2.3800001230547507,2.635,2.3800001230547507,2.4649999230907804,13613.0
2012-11-20,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2012-11-21,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,617.0
2012-11-22,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,4908.0
2012-11-23,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2012-11-26,2.54999996154539,2.720000038454609,2.54999996154539,2.720000038454609,19779.0
2012-11-27,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,588.0
2012-11-28,2.890000115363829,3.059999953854468,2.805000076909219,2.805000076909219,4941.0
2012-11-29,3.059999953854468,3.230000030763688,3.059999953854468,3.230000030763688,4341.0
2012-11-30,3.230000030763688,3.3150000692182973,3.059999953854468,3.230000030763688,7647.0
2012-12-03,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,176.0
2012-12-04,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,441.0
2012-12-05,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,9976.0
2012-12-06,3.144999992309078,3.144999992309078,3.144999992309078,3.144999992309078,396.0
2012-12-07,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,6177.0
2012-12-10,3.059999953854468,3.059999953854468,3.059999953854468,3.059999953854468,2624.0
2012-12-11,2.805000076909219,2.890000115363829,2.805000076909219,2.890000115363829,14705.0
2012-12-12,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,0.0
2012-12-13,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,0.0
2012-12-14,2.805000076909219,2.9749999153998585,2.805000076909219,2.9749999153998585,4524.0
2012-12-17,2.9749999153998585,2.9749999153998585,2.9749999153998585,2.9749999153998585,305.0
2012-12-18,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,2941.0
2012-12-19,2.635,2.635,2.635,2.635,5.0
2012-12-20,2.635,2.720000038454609,2.54999996154539,2.720000038454609,3764.0
2012-12-21,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,1764.0
2012-12-24,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,882.0
2012-12-27,2.890000115363829,2.890000115363829,2.890000115363829,2.890000115363829,0.0
2012-12-28,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,2941.0
2012-12-31,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-02,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-03,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-04,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,294.0
2013-01-07,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-08,2.720000038454609,2.720000038454609,2.54999996154539,2.54999996154539,9585.0
2013-01-09,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-10,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-11,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-14,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-01-15,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.4649999230907804,11838.0
2013-01-16,2.54999996154539,2.54999996154539,2.295000084600141,2.4649999230907804,2588.0
2013-01-17,2.295000084600141,2.3800001230547507,2.210000046145532,2.295000084600141,20588.0
2013-01-18,2.210000046145532,2.210000046145532,2.1250000076909217,2.210000046145532,12067.0
2013-01-21,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,11764.0
2013-01-22,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,0.0
2013-01-23,2.0399999692363124,2.1250000076909217,1.9550000499909923,2.1250000076909217,8135.0
2013-01-24,2.1250000076909217,2.295000084600141,2.0399999692363124,2.295000084600141,28826.0
2013-01-25,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5882.0
2013-01-29,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5117.0
2013-01-30,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.3800001230547507,10294.0
2013-01-31,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,14705.0
2013-02-01,2.635,2.720000038454609,2.54999996154539,2.720000038454609,1852.0
2013-02-04,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,0.0
2013-02-05,2.720000038454609,2.805000076909219,2.635,2.635,1711.0
2013-02-06,2.54999996154539,2.635,2.54999996154539,2.54999996154539,9072.0
2013-02-07,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,4117.0
2013-02-08,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,1180.0
2013-02-11,2.54999996154539,2.54999996154539,2.4649999230907804,2.54999996154539,1529.0
2013-02-12,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,3999.0
2013-02-13,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-02-14,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,588.0
2013-02-15,2.3800001230547507,2.4649999230907804,2.295000084600141,2.4649999230907804,19564.0
2013-02-18,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,470.0
2013-02-19,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-02-20,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,12208.0
2013-02-21,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,0.0
2013-02-22,2.1250000076909217,2.1250000076909217,2.1250000076909217,2.1250000076909217,882.0
2013-02-25,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,3235.0
2013-02-26,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,0.0
2013-02-27,2.295000084600141,2.295000084600141,2.210000046145532,2.210000046145532,2352.0
2013-02-28,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,911.0
2013-03-01,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,1217.0
2013-03-04,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-03-05,2.54999996154539,2.54999996154539,2.4649999230907804,2.4649999230907804,5852.0
2013-03-06,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,2097.0
2013-03-07,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-03-08,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-03-11,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-03-12,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5294.0
2013-03-13,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,27013.0
2013-03-14,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,323.0
2013-03-15,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,32352.0
2013-03-18,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,2576.0
2013-03-19,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-03-20,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,5427.0
2013-03-21,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,15749.0
2013-03-22,2.210000046145532,2.210000046145532,2.210000046145532,2.210000046145532,5882.0
2013-03-25,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,29999.0
2013-03-26,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,12411.0
2013-03-27,2.295000084600141,2.3800001230547507,2.295000084600141,2.3800001230547507,3487.0
2013-03-28,2.3800001230547507,2.3800001230547507,2.295000084600141,2.3800001230547507,51241.0
2013-04-02,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.4649999230907804,37794.0
2013-04-03,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-04-04,2.295000084600141,2.295000084600141,2.210000046145532,2.210000046145532,5882.0
2013-04-05,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,588.0
2013-04-08,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-04-09,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,1941.0
2013-04-10,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,2352.0
2013-04-11,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,9411.0
2013-04-12,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,8529.0
2013-04-15,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,11470.0
2013-04-16,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-17,2.295000084600141,2.3800001230547507,2.295000084600141,2.3800001230547507,4411.0
2013-04-18,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-19,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-22,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-23,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-24,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-26,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5882.0
2013-04-29,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-04-30,2.210000046145532,2.3800001230547507,2.210000046145532,2.3800001230547507,3235.0
2013-05-01,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.4649999230907804,1764.0
2013-05-02,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-05-03,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.4649999230907804,6882.0
2013-05-06,2.4649999230907804,2.54999996154539,2.4649999230907804,2.54999996154539,11840.0
2013-05-07,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.4649999230907804,3200.0
2013-05-08,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.4649999230907804,10975.0
2013-05-09,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,16029.0
2013-05-10,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,1794.0
2013-05-13,2.635,2.635,2.54999996154539,2.54999996154539,6641.0
2013-05-14,2.720000038454609,2.805000076909219,2.720000038454609,2.805000076909219,9117.0
2013-05-15,2.805000076909219,2.805000076909219,2.720000038454609,2.720000038454609,16780.0
2013-05-16,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,5882.0
2013-05-17,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,551.0
2013-05-20,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,1577.0
2013-05-21,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,20461.0
2013-05-22,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-05-23,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-05-24,2.720000038454609,2.720000038454609,2.3800001230547507,2.54999996154539,1176.0
2013-05-27,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-05-28,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-05-29,2.54999996154539,2.54999996154539,2.54999996154539,2.54999996154539,0.0
2013-05-30,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,2941.0
2013-05-31,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,304.0
2013-06-03,2.4649999230907804,2.4649999230907804,2.4649999230907804,2.4649999230907804,0.0
2013-06-04,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,823.0
2013-06-05,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,313.0
2013-06-06,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-06-07,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5092.0
2013-06-11,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,5882.0
2013-06-12,2.3800001230547507,2.54999996154539,2.3800001230547507,2.54999996154539,5529.0
2013-06-13,2.3800001230547507,2.3800001230547507,2.210000046145532,2.3800001230547507,7990.0
2013-06-14,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,0.0
2013-06-17,2.3800001230547507,2.3800001230547507,2.3800001230547507,2.3800001230547507,3529.0
2013-06-18,2.210000046145532,2.295000084600141,2.0399999692363124,2.0399999692363124,14176.0
2013-06-19,2.1250000076909217,2.210000046145532,2.1250000076909217,2.210000046145532,1019.0
2013-06-20,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,9472.0
2013-06-21,2.0399999692363124,2.0399999692363124,1.9040000507600845,1.9550000499909923,5127.0
2013-06-24,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,421.0
2013-06-25,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,352.0
2013-06-26,1.9550000499909923,1.9550000499909923,1.7000000538364537,1.7000000538364537,2498.0
2013-06-27,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-06-28,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,588.0
2013-07-01,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,3529.0
2013-07-02,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,6176.0
2013-07-03,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,7352.0
2013-07-04,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,8319.0
2013-07-05,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,5882.0
2013-07-08,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,8529.0
2013-07-09,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,2941.0
2013-07-10,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,17352.0
2013-07-11,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,2941.0
2013-07-12,2.0399999692363124,2.0399999692363124,1.8700000115363835,2.0399999692363124,2266.0
2013-07-15,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,1787.0
2013-07-16,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,882.0
2013-07-17,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,3365.0
2013-07-18,1.8700000115363835,1.8700000115363835,1.7000000538364537,1.7000000538364537,6176.0
2013-07-19,1.8700000115363835,1.8700000115363835,1.7000000538364537,1.8700000115363835,3529.0
2013-07-22,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,5882.0
2013-07-23,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,4411.0
2013-07-24,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,0.0
2013-07-25,1.8700000115363835,1.8700000115363835,1.8700000115363835,1.8700000115363835,4705.0
2013-07-26,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,2058.0
2013-07-29,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,7058.0
2013-07-30,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2013-07-31,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2013-08-01,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2013-08-02,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2013-08-05,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2013-08-06,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,1176.0
2013-08-07,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2013-08-08,1.9550000499909923,2.0399999692363124,1.9550000499909923,2.0399999692363124,2752.0
2013-08-09,1.9550000499909923,2.0399999692363124,1.9550000499909923,2.0399999692363124,10776.0
2013-08-12,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,0.0
2013-08-13,2.0399999692363124,2.0399999692363124,2.0399999692363124,2.0399999692363124,16010.0
2013-08-14,2.0399999692363124,2.0399999692363124,1.9550000499909923,1.9550000499909923,2998.0
2013-08-15,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,0.0
2013-08-16,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,17461.0
2013-08-19,1.9550000499909923,1.9550000499909923,1.7000000538364537,1.7000000538364537,3253.0
2013-08-20,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-21,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-22,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-23,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-26,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-27,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-28,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,0.0
2013-08-29,1.7000000538364537,1.7000000538364537,1.7000000538364537,1.7000000538364537,411.0
2013-08-30,1.7000000538364537,1.7000000538364537,1.6150000153818438,1.6150000153818438,5882.0
2013-09-02,1.6150000153818438,1.6150000153818438,1.6150000153818438,1.6150000153818438,0.0
2013-09-03,1.7000000538364537,1.7000000538364537,1.529999976927234,1.529999976927234,14999.0
2013-09-04,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,0.0
2013-09-05,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,0.0
2013-09-06,1.6150000153818438,1.6150000153818438,1.6150000153818438,1.6150000153818438,13823.0
2013-09-09,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,1461.0
2013-09-10,1.529999976927234,1.529999976927234,1.529999976927234,1.529999976927234,0.0
2013-09-11,1.4960000569128222,1.4960000569128222,1.4960000569128222,1.4960000569128222,470.0
2013-09-12,1.3600000192273047,1.3600000192273047,1.1900000615273754,1.274999980772695,13766.0
2013-09-13,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-09-16,1.292000059989191,1.292000059989191,1.2070000215345813,1.274999980772695,20588.0
2013-09-17,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-09-18,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,2941.0
2013-09-19,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-09-20,1.3259999800036029,1.3259999800036029,1.274999980772695,1.274999980772695,3529.0
2013-09-23,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-09-24,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,7244.0
2013-09-25,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,36617.0
2013-09-26,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-09-27,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-09-30,1.309000019996397,1.309000019996397,1.274999980772695,1.274999980772695,1470.0
2013-10-01,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-02,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-03,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-04,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,2123.0
2013-10-07,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-08,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-09,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-10,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-11,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-14,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-15,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2013-10-16,1.376999979234511,1.376999979234511,1.3600000192273047,1.3600000192273047,1170.0
2013-10-17,1.3600000192273047,1.3600000192273047,1.274999980772695,1.274999980772695,4614.0
2013-10-18,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,6815.0
2013-10-21,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,882.0
2013-10-22,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2013-10-23,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,6764.0
2013-10-24,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,4705.0
2013-10-25,1.2580000207654891,1.2580000207654891,1.2070000215345813,1.2070000215345813,48823.0
2013-10-28,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2013-10-29,1.2410000607582834,1.2410000607582834,1.2070000215345813,1.2070000215345813,2647.0
2013-10-30,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,2973.0
2013-10-31,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2013-11-01,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,5882.0
2013-11-04,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2013-11-05,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2013-11-06,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,1470.0
2013-11-07,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,763.0
2013-11-08,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2013-11-11,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,3529.0
2013-11-12,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-13,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,1764.0
2013-11-14,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-15,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,613.0
2013-11-18,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-19,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-20,1.1050000230727657,1.1900000615273754,1.1050000230727657,1.1900000615273754,1470.0
2013-11-21,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-22,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-25,1.1560000223036735,1.1900000615273754,1.1560000223036735,1.1900000615273754,2941.0
2013-11-26,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,5882.0
2013-11-27,1.1560000223036735,1.1900000615273754,1.1219999830799716,1.1900000615273754,12941.0
2013-11-28,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2013-11-29,1.1729999823108794,1.1729999823108794,1.1050000230727657,1.1050000230727657,7058.0
2013-12-02,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,588.0
2013-12-03,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2013-12-04,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2013-12-05,1.1050000230727657,1.1050000230727657,1.0709999838490638,1.1050000230727657,4103.0
2013-12-06,1.0880000630655595,1.1219999830799716,1.0709999838490638,1.1219999830799716,14308.0
2013-12-09,1.1219999830799716,1.1729999823108794,1.1219999830799716,1.1560000223036735,15176.0
2013-12-10,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,6235.0
2013-12-11,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,7058.0
2013-12-12,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,6029.0
2013-12-13,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,4705.0
2013-12-16,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,9759.0
2013-12-17,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2013-12-18,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,10588.0
2013-12-19,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2013-12-20,1.1219999830799716,1.1219999830799716,1.0709999838490638,1.1219999830799716,11383.0
2013-12-23,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,6155.0
2013-12-24,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2013-12-27,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2013-12-30,1.1219999830799716,1.1219999830799716,1.0709999838490638,1.0709999838490638,8911.0
2013-12-31,1.1219999830799716,1.1219999830799716,1.0709999838490638,1.0709999838490638,4117.0
2014-01-02,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,1176.0
2014-01-03,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,186.0
2014-01-06,1.1729999823108794,1.1729999823108794,1.1219999830799716,1.1219999830799716,3019.0
2014-01-07,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-01-08,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-01-09,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-01-10,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,1205.0
2014-01-13,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-01-14,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-01-15,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-01-16,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-01-17,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,1176.0
2014-01-20,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,0.0
2014-01-21,1.1390000622964676,1.1390000622964676,1.019999984618156,1.019999984618156,19117.0
2014-01-22,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,882.0
2014-01-23,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-01-24,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,17686.0
2014-01-28,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-01-29,1.1560000223036735,1.2070000215345813,1.1560000223036735,1.1900000615273754,36487.0
2014-01-30,1.1900000615273754,1.2070000215345813,1.1900000615273754,1.2070000215345813,5577.0
2014-01-31,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,11421.0
2014-02-03,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,635.0
2014-02-04,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,1224.0
2014-02-05,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2014-02-06,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,0.0
2014-02-07,1.1900000615273754,1.274999980772695,1.1900000615273754,1.1900000615273754,2785.0
2014-02-10,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-02-11,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-02-12,1.274999980772695,1.274999980772695,1.274999980772695,1.274999980772695,1176.0
2014-02-13,1.1900000615273754,1.1900000615273754,1.1390000622964676,1.1390000622964676,2058.0
2014-02-14,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-02-17,1.2239999815417872,1.2239999815417872,1.1900000615273754,1.1900000615273754,4705.0
2014-02-18,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-02-19,1.2239999815417872,1.2239999815417872,1.2070000215345813,1.2070000215345813,56176.0
2014-02-20,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-02-21,1.2410000607582834,1.2580000207654891,1.2410000607582834,1.2410000607582834,1440.0
2014-02-24,1.2410000607582834,1.2410000607582834,1.2410000607582834,1.2410000607582834,0.0
2014-02-25,1.2410000607582834,1.2410000607582834,1.2410000607582834,1.2410000607582834,0.0
2014-02-26,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,11764.0
2014-02-27,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,0.0
2014-02-28,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,0.0
2014-03-03,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,0.0
2014-03-04,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,0.0
2014-03-05,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,3612.0
2014-03-06,1.376999979234511,1.376999979234511,1.376999979234511,1.376999979234511,0.0
2014-03-07,1.3259999800036029,1.3259999800036029,1.3259999800036029,1.3259999800036029,588.0
2014-03-10,1.3259999800036029,1.3259999800036029,1.3259999800036029,1.3259999800036029,0.0
2014-03-11,1.3259999800036029,1.3259999800036029,1.3259999800036029,1.3259999800036029,1647.0
2014-03-12,1.309000019996397,1.309000019996397,1.292000059989191,1.292000059989191,2231.0
2014-03-13,1.309000019996397,1.309000019996397,1.2580000207654891,1.2580000207654891,10882.0
2014-03-14,1.2580000207654891,1.2580000207654891,1.2580000207654891,1.2580000207654891,0.0
2014-03-17,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,58.0
2014-03-18,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,56.0
2014-03-19,1.3600000192273047,1.4110000184582123,1.3600000192273047,1.4110000184582123,5811.0
2014-03-20,1.4110000184582123,1.4110000184582123,1.3600000192273047,1.3600000192273047,65.0
2014-03-21,1.3600000192273047,1.4450000576819144,1.3600000192273047,1.4110000184582123,13105.0
2014-03-24,1.4110000184582123,1.4110000184582123,1.4110000184582123,1.4110000184582123,9095.0
2014-03-25,1.4110000184582123,1.4110000184582123,1.4110000184582123,1.4110000184582123,0.0
2014-03-26,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,11581.0
2014-03-27,1.3940000584510064,1.3940000584510064,1.3600000192273047,1.3600000192273047,17830.0
2014-03-28,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,2352.0
2014-03-31,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2014-04-01,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,0.0
2014-04-02,1.3600000192273047,1.3940000584510064,1.3600000192273047,1.3940000584510064,59999.0
2014-04-03,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,6470.0
2014-04-04,1.376999979234511,1.3940000584510064,1.376999979234511,1.3940000584510064,85588.0
2014-04-07,1.3940000584510064,1.3940000584510064,1.3940000584510064,1.3940000584510064,0.0
2014-04-08,1.3940000584510064,1.3940000584510064,1.3940000584510064,1.3940000584510064,0.0
2014-04-09,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,6170.0
2014-04-10,1.292000059989191,1.292000059989191,1.2070000215345813,1.2070000215345813,8823.0
2014-04-11,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-04-14,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,588.0
2014-04-15,1.3259999800036029,1.3259999800036029,1.3259999800036029,1.3259999800036029,29411.0
2014-04-16,1.3259999800036029,1.3259999800036029,1.274999980772695,1.274999980772695,45882.0
2014-04-17,1.3259999800036029,1.3259999800036029,1.3259999800036029,1.3259999800036029,588.0
2014-04-22,1.2239999815417872,1.2239999815417872,1.2070000215345813,1.2070000215345813,3529.0
2014-04-23,1.2070000215345813,1.2070000215345813,1.2070000215345813,1.2070000215345813,0.0
2014-04-24,1.019999984618156,1.019999984618156,0.8500000269182267,1.019999984618156,54705.0
2014-04-28,1.1050000230727657,1.1050000230727657,1.019999984618156,1.019999984618156,2500.0
2014-04-29,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,2352.0
2014-04-30,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,4401.0
2014-05-01,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-02,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-05,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,11633.0
2014-05-06,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-07,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,176.0
2014-05-08,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-09,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-12,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-13,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,904.0
2014-05-14,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-05-15,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-05-16,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,529.0
2014-05-19,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-05-20,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,458.0
2014-05-21,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,5882.0
2014-05-22,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,5005.0
2014-05-23,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-05-26,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-05-27,1.0709999838490638,1.1050000230727657,1.019999984618156,1.0709999838490638,34411.0
2014-05-28,1.1050000230727657,1.1050000230727657,1.019999984618156,1.019999984618156,1764.0
2014-05-29,1.00300002461095,1.00300002461095,1.00300002461095,1.00300002461095,2941.0
2014-05-30,1.019999984618156,1.1050000230727657,1.019999984618156,1.1050000230727657,16235.0
2014-06-02,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-06-03,1.0709999838490638,1.1050000230727657,0.9520000253800422,1.1050000230727657,1117.0
2014-06-04,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-06-05,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-06-06,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-06-10,1.054000023841858,1.1219999830799716,1.054000023841858,1.1219999830799716,1014.0
2014-06-11,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-06-12,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-06-13,1.054000023841858,1.1050000230727657,1.054000023841858,1.1050000230727657,1632.0
2014-06-16,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-06-17,0.9689999853872484,1.019999984618156,0.9689999853872484,1.019999984618156,2352.0
2014-06-18,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,588.0
2014-06-19,0.9520000253800422,1.054000023841858,0.9520000253800422,1.054000023841858,13058.0
2014-06-20,1.019999984618156,1.1050000230727657,1.019999984618156,1.054000023841858,4999.0
2014-06-23,1.1050000230727657,1.1219999830799716,1.1050000230727657,1.1219999830799716,5131.0
2014-06-24,1.1219999830799716,1.1900000615273754,1.1219999830799716,1.1900000615273754,2505.0
2014-06-25,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-06-26,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-06-27,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-06-30,1.1729999823108794,1.1900000615273754,1.019999984618156,1.1900000615273754,13676.0
2014-07-01,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,1117.0
2014-07-02,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-07-03,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-07-04,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-07-07,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-07-08,1.019999984618156,1.054000023841858,1.019999984618156,1.019999984618156,14705.0
2014-07-09,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,1470.0
2014-07-10,1.1050000230727657,1.1560000223036735,1.1050000230727657,1.1560000223036735,2941.0
2014-07-11,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-07-14,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-07-15,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-07-16,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-07-17,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-07-18,1.1560000223036735,1.1900000615273754,1.1390000622964676,1.1900000615273754,89705.0
2014-07-21,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-07-22,1.1050000230727657,1.1729999823108794,1.1050000230727657,1.1729999823108794,3529.0
2014-07-23,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,2941.0
2014-07-24,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-07-25,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-07-28,1.1050000230727657,1.1390000622964676,1.1050000230727657,1.1390000622964676,6411.0
2014-07-29,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,1470.0
2014-07-30,1.1219999830799716,1.1390000622964676,1.1219999830799716,1.1390000622964676,6764.0
2014-07-31,1.1390000622964676,1.1900000615273754,1.1390000622964676,1.1900000615273754,10407.0
2014-08-01,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-08-04,1.1050000230727657,1.1900000615273754,1.1050000230727657,1.1900000615273754,2411.0
2014-08-05,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-08-06,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-08-07,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2014-08-08,1.1050000230727657,1.1390000622964676,1.1050000230727657,1.1390000622964676,6882.0
2014-08-11,1.0709999838490638,1.1560000223036735,1.0709999838490638,1.1560000223036735,823.0
2014-08-12,1.0709999838490638,1.1390000622964676,1.0709999838490638,1.0709999838490638,10717.0
2014-08-13,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,3720.0
2014-08-14,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,588.0
2014-08-15,1.1050000230727657,1.1050000230727657,1.0709999838490638,1.1050000230727657,2795.0
2014-08-18,1.0880000630655595,1.1900000615273754,1.0880000630655595,1.1560000223036735,12371.0
2014-08-19,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,5882.0
2014-08-20,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-08-21,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-08-22,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,2647.0
2014-08-25,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-08-26,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-08-27,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-08-28,1.036999944625362,1.1900000615273754,1.036999944625362,1.1900000615273754,1411.0
2014-08-29,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,1470.0
2014-09-01,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,0.0
2014-09-02,1.1050000230727657,1.1560000223036735,1.1050000230727657,1.1560000223036735,1764.0
2014-09-03,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,4117.0
2014-09-04,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-09-05,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,588.0
2014-09-08,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-09-09,1.036999944625362,1.036999944625362,1.00300002461095,1.00300002461095,13176.0
2014-09-10,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,588.0
2014-09-11,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-09-12,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-09-15,0.9860000049990992,1.0880000630655595,0.9689999853872484,1.0709999838490638,7672.0
2014-09-16,1.00300002461095,1.0880000630655595,1.00300002461095,1.054000023841858,18213.0
2014-09-17,1.036999944625362,1.0880000630655595,1.019999984618156,1.019999984618156,79426.0
2014-09-18,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-09-19,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,30588.0
2014-09-22,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,4117.0
2014-09-23,1.036999944625362,1.036999944625362,1.019999984618156,1.036999944625362,20294.0
2014-09-24,1.036999944625362,1.036999944625362,0.9860000049990992,1.036999944625362,11620.0
2014-09-25,0.9689999853872484,1.036999944625362,0.9689999853872484,1.036999944625362,1764.0
2014-09-26,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,2941.0
2014-09-29,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-09-30,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,2941.0
2014-10-01,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-10-02,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,1764.0
2014-10-03,0.9860000049990992,1.036999944625362,0.9860000049990992,1.019999984618156,23529.0
2014-10-06,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,5882.0
2014-10-07,0.9860000049990992,1.019999984618156,0.9350000057681914,1.019999984618156,30705.0
2014-10-08,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-10-09,0.9520000253800422,1.019999984618156,0.9350000057681914,1.019999984618156,35588.0
2014-10-10,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,491.0
2014-10-13,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-10-14,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-10-15,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,508.0
2014-10-16,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-10-17,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,882.0
2014-10-20,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-10-21,1.019999984618156,1.1050000230727657,1.019999984618156,1.1050000230727657,13235.0
2014-10-22,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,9049.0
2014-10-23,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,1470.0
2014-10-24,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-10-27,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2014-10-28,1.0880000630655595,1.0880000630655595,1.0880000630655595,1.0880000630655595,2941.0
2014-10-29,0.9520000253800422,1.1390000622964676,0.9520000253800422,1.1390000622964676,21617.0
2014-10-30,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-10-31,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-11-03,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-11-04,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-11-05,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-11-06,0.9860000049990992,1.1050000230727657,0.9860000049990992,1.1050000230727657,1477.0
2014-11-07,1.1390000622964676,1.1390000622964676,1.1390000622964676,1.1390000622964676,0.0
2014-11-10,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,15588.0
2014-11-11,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,5780.0
2014-11-12,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,4411.0
2014-11-13,1.0709999838490638,1.1050000230727657,1.0709999838490638,1.1050000230727657,5882.0
2014-11-14,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-11-17,1.1390000622964676,1.1390000622964676,1.1050000230727657,1.1050000230727657,2647.0
2014-11-18,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,0.0
2014-11-19,1.1219999830799716,1.1219999830799716,1.1050000230727657,1.1219999830799716,32352.0
2014-11-20,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,4411.0
2014-11-21,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-11-24,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-11-25,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2014-11-26,1.019999984618156,1.0709999838490638,0.9689999853872484,1.019999984618156,19769.0
2014-11-27,1.0709999838490638,1.0709999838490638,1.0709999838490638,1.0709999838490638,7161.0
2014-11-28,1.0709999838490638,1.0709999838490638,1.019999984618156,1.019999984618156,7544.0
2014-12-01,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-02,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-03,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-04,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-05,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-08,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-09,0.9689999853872484,1.019999984618156,0.9520000253800422,1.019999984618156,12502.0
2014-12-10,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-11,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-12,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2014-12-15,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,588.0
2014-12-16,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.0
2014-12-17,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.0
2014-12-18,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.0
2014-12-19,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.0
2014-12-22,0.8840000065372836,0.8840000065372836,0.8500000269182267,0.8500000269182267,274400.0
2014-12-23,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2014-12-24,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2014-12-29,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.0
2014-12-30,0.8669999869254327,0.8669999869254327,0.8500000269182267,0.8500000269182267,41176.0
2014-12-31,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,76470.0
2015-01-02,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,2941.0
2015-01-05,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,17647.0
2015-01-06,0.8840000065372836,0.9179999861563406,0.8840000065372836,0.9010000261491344,6023.0
2015-01-07,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.9010000261491344,0.0
2015-01-08,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,2685.0
2015-01-09,0.9350000057681914,0.9689999853872484,0.9350000057681914,0.9520000253800422,23588.0
2015-01-12,0.9520000253800422,0.9689999853872484,0.9520000253800422,0.9520000253800422,3088.0
2015-01-13,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2015-01-14,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,455.0
2015-01-15,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2015-01-16,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2015-01-19,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,13255.0
2015-01-20,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.0
2015-01-21,0.9860000049990992,0.9860000049990992,0.9689999853872484,0.9689999853872484,2588.0
2015-01-22,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.0
2015-01-23,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.0
2015-01-27,0.9350000057681914,0.9350000057681914,0.9179999861563406,0.9179999861563406,13480.0
2015-01-28,0.9350000057681914,0.9860000049990992,0.9350000057681914,0.9860000049990992,17294.0
2015-01-29,0.9860000049990992,1.019999984618156,0.9689999853872484,0.9689999853872484,68626.0
2015-01-30,0.9689999853872484,0.9860000049990992,0.9689999853872484,0.9860000049990992,36693.0
2015-02-02,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,3679.0
2015-02-03,0.9520000253800422,0.9689999853872484,0.8669999869254327,0.9689999853872484,57814.0
2015-02-04,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,2941.0
2015-02-05,0.9520000253800422,0.9689999853872484,0.9520000253800422,0.9520000253800422,31531.0
2015-02-06,0.9520000253800422,0.9520000253800422,0.9350000057681914,0.9520000253800422,12837.0
2015-02-09,0.9179999861563406,0.9179999861563406,0.9179999861563406,0.9179999861563406,22058.0
2015-02-10,0.9179999861563406,0.9350000057681914,0.9179999861563406,0.9179999861563406,40588.0
2015-02-11,0.9179999861563406,0.9350000057681914,0.9010000261491344,0.9350000057681914,38323.0
2015-02-12,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2015-02-13,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2015-02-16,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.0
2015-02-17,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,8823.0
2015-02-18,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.0
2015-02-19,1.019999984618156,1.1050000230727657,1.00300002461095,1.1050000230727657,16633.0
2015-02-20,1.1219999830799716,1.1390000622964676,1.0880000630655595,1.0880000630655595,39705.0
2015-02-23,1.1390000622964676,1.1390000622964676,1.1219999830799716,1.1219999830799716,26999.0
2015-02-24,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2015-02-25,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,6764.0
2015-02-26,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,15941.0
2015-02-27,1.0880000630655595,1.0880000630655595,1.036999944625362,1.036999944625362,15152.0
2015-03-02,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,0.0
2015-03-03,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,8764.0
2015-03-04,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,0.0
2015-03-05,1.036999944625362,1.036999944625362,1.036999944625362,1.036999944625362,2647.0
2015-03-06,1.0709999838490638,1.0709999838490638,1.0709999838490638,1.0709999838490638,5882.0
2015-03-09,1.036999944625362,1.0709999838490638,1.019999984618156,1.0709999838490638,20742.0
2015-03-10,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,7132.0
2015-03-11,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2015-03-12,1.00300002461095,1.019999984618156,0.9520000253800422,0.9860000049990992,50429.0
2015-03-13,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,1176.0
2015-03-16,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2015-03-17,0.9520000253800422,1.019999984618156,0.9520000253800422,1.019999984618156,29706.0
2015-03-18,1.019999984618156,1.054000023841858,1.019999984618156,1.019999984618156,20882.0
2015-03-19,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,0.0
2015-03-20,1.1050000230727657,1.1050000230727657,1.0709999838490638,1.1050000230727657,17788.0
2015-03-23,1.0880000630655595,1.0880000630655595,1.0880000630655595,1.0880000630655595,11117.0
2015-03-24,1.019999984618156,1.019999984618156,1.019999984618156,1.019999984618156,26470.0
2015-03-25,1.036999944625362,1.054000023841858,1.00300002461095,1.019999984618156,97068.0
2015-03-26,1.019999984618156,1.1560000223036735,1.019999984618156,1.1219999830799716,156442.0
2015-03-27,1.1900000615273754,1.1900000615273754,1.1219999830799716,1.1390000622964676,108613.0
2015-03-30,1.1390000622964676,1.2239999815417872,1.1050000230727657,1.1900000615273754,410256.0
2015-03-31,1.2239999815417872,1.2239999815417872,1.1560000223036735,1.1900000615273754,140282.0
2015-04-01,1.1900000615273754,1.1900000615273754,1.1390000622964676,1.1729999823108794,15127.0
2015-04-02,1.1390000622964676,1.1900000615273754,1.1219999830799716,1.1900000615273754,33147.0
2015-04-07,1.1729999823108794,1.1729999823108794,1.1390000622964676,1.1560000223036735,20394.0
2015-04-08,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,13443.0
2015-04-09,1.1729999823108794,1.274999980772695,1.1729999823108794,1.274999980772695,217615.0
2015-04-10,1.274999980772695,1.376999979234511,1.274999980772695,1.3600000192273047,167882.0
2015-04-13,1.3940000584510064,1.46200001768912,1.3430000592200988,1.3940000584510064,169935.0
2015-04-14,1.3600000192273047,1.3600000192273047,1.2580000207654891,1.2580000207654891,110579.0
2015-04-15,1.274999980772695,1.274999980772695,1.2410000607582834,1.2410000607582834,6605.0
2015-04-16,1.2410000607582834,1.3259999800036029,1.2410000607582834,1.274999980772695,40480.0
2015-04-17,1.309000019996397,1.309000019996397,1.274999980772695,1.274999980772695,13588.0
2015-04-20,1.309000019996397,1.309000019996397,1.274999980772695,1.309000019996397,19578.0
2015-04-21,1.274999980772695,1.309000019996397,1.2410000607582834,1.309000019996397,46470.0
2015-04-22,1.2580000207654891,1.2580000207654891,1.2410000607582834,1.2580000207654891,39264.0
2015-04-23,1.2580000207654891,1.274999980772695,1.2580000207654891,1.274999980772695,14993.0
2015-04-24,1.3259999800036029,1.3259999800036029,1.2410000607582834,1.274999980772695,69630.0
2015-04-27,1.2239999815417872,1.2239999815417872,1.1560000223036735,1.1729999823108794,30316.0
2015-04-28,1.1900000615273754,1.2239999815417872,1.1900000615273754,1.1900000615273754,7411.0
2015-04-29,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,20448.0
2015-04-30,1.1729999823108794,1.1900000615273754,1.1390000622964676,1.1900000615273754,38741.0
2015-05-01,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2015-05-04,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,46414.0
2015-05-05,1.1729999823108794,1.1729999823108794,1.1729999823108794,1.1729999823108794,882.0
2015-05-06,1.1560000223036735,1.1560000223036735,1.1390000622964676,1.1560000223036735,12467.0
2015-05-07,1.1560000223036735,1.1729999823108794,1.1390000622964676,1.1390000622964676,4918.0
2015-05-08,1.1390000622964676,1.1390000622964676,1.1050000230727657,1.1219999830799716,43873.0
2015-05-11,1.1219999830799716,1.1560000223036735,1.1050000230727657,1.1560000223036735,28400.0
2015-05-12,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,562.0
2015-05-13,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,5849.0
2015-05-14,1.2239999815417872,1.3259999800036029,1.2239999815417872,1.3259999800036029,33235.0
2015-05-15,1.274999980772695,1.3600000192273047,1.274999980772695,1.3600000192273047,39513.0
2015-05-18,1.3600000192273047,1.3600000192273047,1.3259999800036029,1.3259999800036029,23189.0
2015-05-19,1.292000059989191,1.292000059989191,1.2410000607582834,1.2580000207654891,26579.0
2015-05-20,1.274999980772695,1.3600000192273047,1.274999980772695,1.3259999800036029,32620.0
2015-05-21,1.3259999800036029,1.3259999800036029,1.3259999800036029,1.3259999800036029,320.0
2015-05-22,1.309000019996397,1.3940000584510064,1.309000019996397,1.3600000192273047,28040.0
2015-05-25,1.3600000192273047,1.3600000192273047,1.274999980772695,1.292000059989191,13627.0
2015-05-26,1.274999980772695,1.3430000592200988,1.274999980772695,1.309000019996397,12639.0
2015-05-27,1.292000059989191,1.309000019996397,1.274999980772695,1.309000019996397,17088.0
2015-05-28,1.309000019996397,1.309000019996397,1.309000019996397,1.309000019996397,0.0
2015-05-29,1.309000019996397,1.3600000192273047,1.292000059989191,1.3600000192273047,6764.0
2015-06-01,1.3430000592200988,1.3430000592200988,1.292000059989191,1.3259999800036029,8641.0
2015-06-02,1.292000059989191,1.309000019996397,1.274999980772695,1.292000059989191,14117.0
2015-06-03,1.292000059989191,1.292000059989191,1.292000059989191,1.292000059989191,32412.0
2015-06-04,1.309000019996397,1.3259999800036029,1.274999980772695,1.292000059989191,26547.0
2015-06-05,1.292000059989191,1.292000059989191,1.2580000207654891,1.2580000207654891,24410.0
2015-06-09,1.2580000207654891,1.2580000207654891,1.2580000207654891,1.2580000207654891,470.0
2015-06-10,1.2580000207654891,1.2580000207654891,1.2580000207654891,1.2580000207654891,0.0
2015-06-11,1.2239999815417872,1.2410000607582834,1.2239999815417872,1.2410000607582834,11314.0
2015-06-12,1.1900000615273754,1.1900000615273754,1.1390000622964676,1.1729999823108794,56925.0
2015-06-15,1.1729999823108794,1.1900000615273754,1.1729999823108794,1.1900000615273754,5058.0
2015-06-16,1.2239999815417872,1.2410000607582834,1.2239999815417872,1.2410000607582834,5434.0
2015-06-17,1.1900000615273754,1.2239999815417872,1.1560000223036735,1.2239999815417872,11799.0
2015-06-18,1.1900000615273754,1.1900000615273754,1.1560000223036735,1.1560000223036735,1996.0
2015-06-19,1.1900000615273754,1.2580000207654891,1.1900000615273754,1.2410000607582834,71345.0
2015-06-22,1.2580000207654891,1.2580000207654891,1.1900000615273754,1.1900000615273754,6647.0
2015-06-23,1.1900000615273754,1.1900000615273754,1.1560000223036735,1.1560000223036735,30051.0
2015-06-24,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,21998.0
2015-06-25,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2015-06-26,1.1560000223036735,1.1560000223036735,1.1560000223036735,1.1560000223036735,0.0
2015-06-29,1.054000023841858,1.054000023841858,0.8500000269182267,0.8500000269182267,121568.0
2015-06-30,0.8159999876945249,0.8500000269182267,0.8159999876945249,0.8500000269182267,14735.0
2015-07-01,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,13174.0
2015-07-02,0.8330000073063758,0.8330000073063758,0.8159999876945249,0.8159999876945249,19702.0
2015-07-03,0.7990000276873189,0.7990000276873189,0.7990000276873189,0.7990000276873189,2856.0
2015-07-06,0.782000008075468,0.782000008075468,0.7480000284564111,0.782000008075468,46026.0
2015-07-07,0.782000008075468,0.782000008075468,0.7480000284564111,0.764999988463617,96094.0
2015-07-08,0.764999988463617,0.773500028071865,0.7310000088445602,0.764999988463617,260301.0
2015-07-09,0.782000008075468,0.782000008075468,0.764999988463617,0.764999988463617,28050.0
2015-07-10,0.764999988463617,0.764999988463617,0.7480000284564111,0.7480000284564111,9327.0
2015-07-13,0.764999988463617,0.8500000269182267,0.764999988463617,0.782000008075468,60295.0
2015-07-14,0.782000008075468,0.8159999876945249,0.764999988463617,0.7990000276873189,91773.0
2015-07-15,0.7990000276873189,0.8840000065372836,0.7990000276873189,0.8500000269182267,202083.0
2015-07-16,0.8840000065372836,0.8840000065372836,0.8500000269182267,0.8500000269182267,40825.0
2015-07-17,0.782000008075468,0.8159999876945249,0.782000008075468,0.782000008075468,33670.0
2015-07-20,0.8669999869254327,0.8840000065372836,0.8159999876945249,0.8500000269182267,49870.0
2015-07-21,0.8500000269182267,0.8500000269182267,0.8330000073063758,0.8500000269182267,71441.0
2015-07-22,0.8500000269182267,0.8840000065372836,0.8500000269182267,0.8500000269182267,56764.0
2015-07-23,0.7990000276873189,0.8840000065372836,0.7990000276873189,0.8500000269182267,86803.0
2015-07-24,0.8500000269182267,0.8500000269182267,0.8330000073063758,0.8330000073063758,15645.0
2015-07-27,0.8500000269182267,0.9010000261491344,0.8330000073063758,0.8669999869254327,34876.0
2015-07-28,0.8669999869254327,0.8840000065372836,0.8500000269182267,0.8500000269182267,13611.0
2015-07-29,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,17035.0
2015-07-30,0.8500000269182267,0.8500000269182267,0.8500000269182267,0.8500000269182267,2117.0
2015-07-31,0.8330000073063758,0.8500000269182267,0.8159999876945249,0.8330000073063758,41971.0
2015-08-03,0.8500000269182267,0.8500000269182267,0.8159999876945249,0.8159999876945249,103442.0
2015-08-04,0.8330000073063758,0.8669999869254327,0.8330000073063758,0.8669999869254327,85113.0
2015-08-05,0.8500000269182267,0.9010000261491344,0.8500000269182267,0.8840000065372836,126935.0
2015-08-06,0.8840000065372836,0.8840000065372836,0.8500000269182267,0.8669999869254327,190253.0
2015-08-07,0.8669999869254327,0.8840000065372836,0.8669999869254327,0.8840000065372836,143450.0
2015-08-10,0.9179999861563406,0.9179999861563406,0.8840000065372836,0.8840000065372836,59878.0
2015-08-11,0.8840000065372836,0.9010000261491344,0.8840000065372836,0.9010000261491344,99771.0
2015-08-12,0.8840000065372836,0.8840000065372836,0.8669999869254327,0.8840000065372836,120907.0
2015-08-13,0.8669999869254327,0.8840000065372836,0.8669999869254327,0.8840000065372836,15518.0
2015-08-14,0.9010000261491344,0.9350000057681914,0.8840000065372836,0.8840000065372836,51552.0
2015-08-17,0.8840000065372836,0.9010000261491344,0.8669999869254327,0.9010000261491344,77457.0
2015-08-18,0.9010000261491344,0.9350000057681914,0.8840000065372836,0.9010000261491344,65695.0
2015-08-19,0.9179999861563406,0.9520000253800422,0.9010000261491344,0.9179999861563406,47271.0
2015-08-20,0.9350000057681914,0.9689999853872484,0.9350000057681914,0.9520000253800422,84920.0
2015-08-21,0.9689999853872484,1.054000023841858,0.9520000253800422,1.036999944625362,146197.0
2015-08-24,1.036999944625362,1.036999944625362,0.9520000253800422,1.00300002461095,63112.0
2015-08-25,0.9860000049990992,0.9860000049990992,0.8669999869254327,0.8669999869254327,231584.0
2015-08-26,0.8840000065372836,0.9010000261491344,0.8669999869254327,0.8669999869254327,42917.0
2015-08-27,0.8840000065372836,0.8840000065372836,0.8840000065372836,0.8840000065372836,13235.0
2015-08-28,0.8840000065372836,0.9010000261491344,0.8669999869254327,0.9010000261491344,72933.0
2015-08-31,0.9010000261491344,0.9010000261491344,0.8840000065372836,0.8840000065372836,81176.0
2015-09-01,0.8840000065372836,0.9350000057681914,0.8840000065372836,0.9010000261491344,71563.0
2015-09-02,0.9010000261491344,0.9520000253800422,0.9010000261491344,0.9350000057681914,121219.0
2015-09-03,0.9350000057681914,0.9350000057681914,0.9179999861563406,0.9350000057681914,67259.0
2015-09-04,0.9350000057681914,0.9520000253800422,0.9350000057681914,0.9350000057681914,15295.0
2015-09-07,0.9179999861563406,0.9689999853872484,0.9179999861563406,0.9350000057681914,101580.0
2015-09-08,0.9350000057681914,0.9689999853872484,0.9350000057681914,0.9689999853872484,86707.0
2015-09-09,0.9860000049990992,0.9860000049990992,0.9689999853872484,0.9689999853872484,44854.0
2015-09-10,0.9520000253800422,0.9520000253800422,0.9179999861563406,0.9350000057681914,130258.0
2015-09-11,0.9350000057681914,0.9520000253800422,0.9179999861563406,0.9520000253800422,121434.0
2015-09-14,0.9350000057681914,0.9350000057681914,0.9350000057681914,0.9350000057681914,34479.0
2015-09-15,0.9350000057681914,0.9689999853872484,0.9350000057681914,0.9350000057681914,761140.0
2015-09-16,0.9350000057681914,0.9350000057681914,0.9010000261491344,0.9350000057681914,31641.0
2015-09-17,0.9350000057681914,0.9689999853872484,0.9350000057681914,0.9689999853872484,77742.0
2015-09-18,0.9520000253800422,0.9860000049990992,0.9520000253800422,0.9689999853872484,51358.0
2015-09-21,0.9689999853872484,0.9689999853872484,0.9179999861563406,0.9179999861563406,21115.0
2015-09-22,0.9520000253800422,1.019999984618156,0.9179999861563406,1.019999984618156,113678.0
2015-09-23,1.00300002461095,1.019999984618156,1.00300002461095,1.019999984618156,33823.0
2015-09-24,1.019999984618156,1.1050000230727657,1.019999984618156,1.1050000230727657,42322.0
2015-09-25,1.0709999838490638,1.0880000630655595,0.9860000049990992,1.036999944625362,88933.0
2015-09-28,0.9860000049990992,0.9860000049990992,0.9520000253800422,0.9520000253800422,43123.0
2015-09-29,1.019999984618156,1.019999984618156,0.9689999853872484,0.9689999853872484,54101.0
2015-09-30,1.019999984618156,1.019999984618156,0.9860000049990992,1.00300002461095,10432.0
2015-10-01,1.00300002461095,1.019999984618156,0.9689999853872484,1.019999984618156,23235.0
2015-10-02,1.00300002461095,1.00300002461095,0.9860000049990992,0.9860000049990992,10736.0
2015-10-05,1.00300002461095,1.019999984618156,1.00300002461095,1.00300002461095,16157.0
2015-10-06,1.019999984618156,1.019999984618156,0.9860000049990992,1.00300002461095,35054.0
2015-10-07,0.9860000049990992,1.019999984618156,0.9860000049990992,1.019999984618156,1209.0
2015-10-08,1.019999984618156,1.1219999830799716,1.019999984618156,1.0880000630655595,319194.0
2015-10-09,1.1050000230727657,1.1729999823108794,1.1050000230727657,1.1729999823108794,91295.0
2015-10-12,1.2070000215345813,1.3259999800036029,1.1900000615273754,1.2410000607582834,134561.0
2015-10-13,1.2580000207654891,1.274999980772695,1.2070000215345813,1.2580000207654891,113718.0
2015-10-14,1.292000059989191,1.292000059989191,1.2410000607582834,1.2580000207654891,48375.0
2015-10-15,1.2580000207654891,1.274999980772695,1.2070000215345813,1.2410000607582834,121449.0
2015-10-16,1.2410000607582834,1.2580000207654891,1.2410000607582834,1.2410000607582834,14765.0
2015-10-19,1.1900000615273754,1.1900000615273754,1.1390000622964676,1.1729999823108794,26388.0
2015-10-20,1.1560000223036735,1.1729999823108794,1.1050000230727657,1.1050000230727657,83953.0
2015-10-21,1.1050000230727657,1.1050000230727657,1.019999984618156,1.0880000630655595,112473.0
2015-10-22,1.1050000230727657,1.1050000230727657,1.036999944625362,1.054000023841858,205036.0
2015-10-23,1.0880000630655595,1.2410000607582834,1.0709999838490638,1.2410000607582834,130897.0
2015-10-26,1.2410000607582834,1.274999980772695,1.1900000615273754,1.2070000215345813,88798.0
2015-10-27,1.1900000615273754,1.2239999815417872,1.1390000622964676,1.1900000615273754,83867.0
2015-10-28,1.1900000615273754,1.2070000215345813,1.1560000223036735,1.1900000615273754,38480.0
2015-10-29,1.1900000615273754,1.2410000607582834,1.1729999823108794,1.2239999815417872,63843.0
2015-10-30,1.2410000607582834,1.2410000607582834,1.1900000615273754,1.2410000607582834,95152.0
2015-11-02,1.2410000607582834,1.2410000607582834,1.2410000607582834,1.2410000607582834,0.0
2015-11-03,1.2410000607582834,1.2410000607582834,1.2410000607582834,1.2410000607582834,0.0
2015-11-04,1.1900000615273754,1.2070000215345813,1.1900000615273754,1.1900000615273754,30410.0
2015-11-05,1.1050000230727657,1.1050000230727657,1.1050000230727657,1.1050000230727657,6206.0
2015-11-06,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,11764.0
2015-11-09,1.1050000230727657,1.1219999830799716,1.0880000630655595,1.1219999830799716,19804.0
2015-11-10,1.1219999830799716,1.1219999830799716,1.1219999830799716,1.1219999830799716,0.0
2015-11-11,1.1050000230727657,1.1219999830799716,1.1050000230727657,1.1050000230727657,33884.0
2015-11-12,1.1050000230727657,1.1050000230727657,1.0709999838490638,1.0880000630655595,49071.0
2015-11-13,1.019999984618156,1.0709999838490638,1.019999984618156,1.0709999838490638,33884.0
2015-11-16,1.0709999838490638,1.0709999838490638,0.9860000049990992,1.0709999838490638,27933.0
2015-11-17,1.0709999838490638,1.1050000230727657,1.036999944625362,1.1050000230727657,48129.0
2015-11-18,1.1050000230727657,1.1050000230727657,1.0709999838490638,1.0880000630655595,5699.0
2015-11-19,1.0709999838490638,1.0880000630655595,1.0709999838490638,1.0880000630655595,882.0
2015-11-20,1.0880000630655595,1.0880000630655595,1.0880000630655595,1.0880000630655595,0.0
2015-11-23,1.054000023841858,1.054000023841858,1.054000023841858,1.054000023841858,5882.0
2015-11-24,1.019999984618156,1.036999944625362,0.9860000049990992,1.00300002461095,29714.0
2015-11-25,0.9860000049990992,1.036999944625362,0.9860000049990992,1.036999944625362,15885.0
2015-11-26,1.00300002461095,1.036999944625362,0.9860000049990992,1.036999944625362,25455.0
2015-11-27,1.019999984618156,1.019999984618156,0.9860000049990992,0.9860000049990992,17737.0
2015-11-30,0.9860000049990992,0.9860000049990992,0.9350000057681914,0.9350000057681914,84479.0
2015-12-01,0.9689999853872484,1.019999984618156,0.9689999853872484,1.019999984618156,26531.0
2015-12-02,0.9860000049990992,1.00300002461095,0.9860000049990992,1.00300002461095,20211.0
2015-12-03,0.9860000049990992,1.00300002461095,0.9860000049990992,1.00300002461095,15294.0
2015-12-04,1.00300002461095,1.00300002461095,1.00300002461095,1.00300002461095,0.0
2015-12-07,0.9860000049990992,0.9860000049990992,0.9689999853872484,0.9689999853872484,17647.0
2015-12-08,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.0
2015-12-09,1.00300002461095,1.00300002461095,1.00300002461095,1.00300002461095,7902.0
2015-12-10,1.00300002461095,1.00300002461095,1.00300002461095,1.00300002461095,1470.0
2015-12-11,0.9860000049990992,0.9860000049990992,0.9520000253800422,0.9520000253800422,50334.0
2015-12-14,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2015-12-15,0.9520000253800422,1.00300002461095,0.9520000253800422,1.00300002461095,4736.0
2015-12-16,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,568.0
2015-12-17,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2015-12-18,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.9520000253800422,0.0
2015-12-21,0.9689999853872484,0.9689999853872484,0.9689999853872484,0.9689999853872484,11764.0
2015-12-22,0.9689999853872484,0.9860000049990992,0.9689999853872484,0.9689999853872484,63604.0
2015-12-23,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,7253.0
2015-12-24,1.019999984618156,1.0880000630655595,1.019999984618156,1.0880000630655595,19426.0
2015-12-28,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.9860000049990992,0.0
2015-12-29,1.036999944625362,1.036999944625362,1.019999984618156,1.019999984618156,48920.0
2015-12-30,1.019999984618156,1.019999984618156,1.00300002461095,1.00300002461095,19117.0
2015-12-31,1.019999984618156,1.0709999838490638,1.019999984618156,1.0709999838490638,35202.0
2016-01-04,1.036999944625362,1.054000023841858,1.036999944625362,1.054000023841858,12352.0
2016-01-05,1.0709999838490638,1.1560000223036735,1.0709999838490638,1.1560000223036735,44985.0
2016-01-06,1.1560000223036735,1.274999980772695,1.1560000223036735,1.2410000607582834,90700.0
2016-01-07,1.2239999815417872,1.292000059989191,1.2239999815417872,1.274999980772695,46020.0
2016-01-08,1.274999980772695,1.274999980772695,1.1560000223036735,1.2070000215345813,45624.0
2016-01-11,1.2239999815417872,1.2239999815417872,1.1900000615273754,1.1900000615273754,5770.0
2016-01-12,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,1668.0
2016-01-13,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2016-01-14,1.1900000615273754,1.1900000615273754,1.1729999823108794,1.1900000615273754,36952.0
2016-01-15,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,0.0
2016-01-18,1.1900000615273754,1.1900000615273754,1.1900000615273754,1.1900000615273754,25544.0
2016-01-19,1.1900000615273754,1.2410000607582834,1.1560000223036735,1.1900000615273754,85904.0
2016-01-20,1.1390000622964676,1.1390000622964676,1.1219999830799716,1.1219999830799716,9207.0
2016-01-21,1.1900000615273754,1.2239999815417872,1.1900000615273754,1.2239999815417872,60543.0
2016-01-22,1.2239999815417872,1.2410000607582834,1.1390000622964676,1.2410000607582834,64794.0
2016-01-25,1.2580000207654891,1.274999980772695,1.2239999815417872,1.274999980772695,61169.0
2016-01-27,1.2580000207654891,1.292000059989191,1.2239999815417872,1.2239999815417872,87507.0
2016-01-28,1.2239999815417872,1.292000059989191,1.1900000615273754,1.1900000615273754,27401.0
2016-01-29,1.1900000615273754,1.2239999815417872,1.1729999823108794,1.2239999815417872,42011.0
2016-02-01,1.1900000615273754,1.2239999815417872,1.1900000615273754,1.2239999815417872,85767.0
2016-02-02,1.2580000207654891,1.376999979234511,1.2580000207654891,1.3600000192273047,158028.0
2016-02-03,1.3430000592200988,1.4450000576819144,1.292000059989191,1.3259999800036029,63157.0
2016-02-04,1.376999979234511,1.4110000184582123,1.3430000592200988,1.376999979234511,97880.0
2016-02-05,1.376999979234511,1.4450000576819144,1.376999979234511,1.4110000184582123,198716.0
2016-02-08,1.4110000184582123,1.4450000576819144,1.3600000192273047,1.3600000192273047,177231.0
2016-02-09,1.3940000584510064,1.4279999784654185,1.376999979234511,1.4279999784654185,52234.0
2016-02-10,1.4279999784654185,1.4279999784654185,1.3940000584510064,1.3940000584510064,45166.0
2016-02-11,1.3940000584510064,1.3940000584510064,1.3600000192273047,1.376999979234511,35633.0
2016-02-12,1.4279999784654185,1.5640000161509362,1.4110000184582123,1.529999976927234,250625.0
2016-02-15,1.598000055374638,1.6150000153818438,1.4960000569128222,1.4960000569128222,127014.0
2016-02-16,1.4789999776963263,1.4789999776963263,1.376999979234511,1.4110000184582123,92612.0
2016-02-17,1.46200001768912,1.4789999776963263,1.4279999784654185,1.4450000576819144,49443.0
2016-02-18,1.4450000576819144,1.4789999776963263,1.4450000576819144,1.4789999776963263,19049.0
2016-02-19,1.4960000569128222,1.4960000569128222,1.4279999784654185,1.4960000569128222,60100.0
2016-02-22,1.4960000569128222,1.4960000569128222,1.4279999784654185,1.4450000576819144,10415.0
2016-02-23,1.4450000576819144,1.4450000576819144,1.376999979234511,1.4279999784654185,39073.0
2016-02-24,1.4279999784654185,1.580999976158142,1.4279999784654185,1.580999976158142,116593.0
2016-02-25,1.580999976158142,1.6490000546055454,1.529999976927234,1.6150000153818438,127978.0
2016-02-26,1.6150000153818438,1.63199997538905,1.598000055374638,1.598000055374638,62015.0
2016-02-29,1.6150000153818438,1.6150000153818438,1.5640000161509362,1.580999976158142,52048.0
2016-03-01,1.580999976158142,1.8700000115363835,1.580999976158142,1.7000000538364537,546699.0
2016-03-02,1.6829999746199575,1.7000000538364537,1.6150000153818438,1.6150000153818438,109785.0
2016-03-03,1.6490000546055454,1.6829999746199575,1.63199997538905,1.6660000146127516,103210.0
2016-03-04,1.7849999730817732,1.7849999730817732,1.6150000153818438,1.6660000146127516,204549.0
2016-03-07,1.6660000146127516,1.6660000146127516,1.598000055374638,1.63199997538905,86711.0
2016-03-08,1.580999976158142,1.598000055374638,1.5640000161509362,1.5640000161509362,17584.0
2016-03-09,1.529999976927234,1.529999976927234,1.3940000584510064,1.4789999776963263,110381.0
2016-03-10,1.4450000576819144,1.4789999776963263,1.3600000192273047,1.4789999776963263,98281.0
2016-03-11,1.4960000569128222,1.54700005614373,1.46200001768912,1.4789999776963263,144224.0
2016-03-14,1.4279999784654185,1.46200001768912,1.3940000584510064,1.4450000576819144,31708.0
2016-03-15,1.376999979234511,1.4450000576819144,1.376999979234511,1.4450000576819144,15288.0
2016-03-16,1.4279999784654185,1.4279999784654185,1.3940000584510064,1.3940000584510064,26389.0
2016-03-17,1.4450000576819144,1.4789999776963263,1.4279999784654185,1.46200001768912,54891.0
2016-03-18,1.4279999784654185,1.46200001768912,1.4279999784654185,1.46200001768912,21519.0
2016-03-21,1.4110000184582123,1.4110000184582123,1.4110000184582123,1.4110000184582123,5882.0
2016-03-22,1.46200001768912,1.4789999776963263,1.4279999784654185,1.4450000576819144,27176.0
2016-03-23,1.4279999784654185,1.4279999784654185,1.3940000584510064,1.3940000584510064,29442.0
2016-03-24,1.309000019996397,1.3600000192273047,1.274999980772695,1.3600000192273047,78510.0
2016-03-29,1.3430000592200988,1.3600000192273047,1.3430000592200988,1.3600000192273047,2838.0
2016-03-30,1.3600000192273047,1.3940000584510064,1.3600000192273047,1.3940000584510064,34430.0
2016-03-31,1.3600000192273047,1.3600000192273047,1.3600000192273047,1.3600000192273047,23337.0
2016-04-01,1.3940000584510064,1.3940000584510064,1.3600000192273047,1.3600000192273047,15480.0
2016-04-04,1.376999979234511,1.376999979234511,1.3600000192273047,1.376999979234511,6548.0
2016-04-05,1.3600000192273047,1.3600000192273047,1.309000019996397,1.3430000592200988,87329.0
2016-04-06,1.376999979234511,1.376999979234511,1.3430000592200988,1.3430000592200988,22213.0
2016-04-07,1.376999979234511,1.376999979234511,1.3430000592200988,1.3430000592200988,67507.0
2016-04-08,1.3600000192273047,1.4450000576819144,1.3430000592200988,1.4450000576819144,135288.0
2016-04-11,1.4110000184582123,1.5130000169200282,1.3940000584510064,1.5130000169200282,120388.0
2016-04-12,1.529999976927234,1.5640000161509362,1.4960000569128222,1.5130000169200282,146553.0
2016-04-13,1.4960000569128222,1.5130000169200282,1.46200001768912,1.5130000169200282,17207.0
2016-04-14,1.4789999776963263,1.4960000569128222,1.4110000184582123,1.4279999784654185,44217.0
2016-04-15,1.4450000576819144,1.46200001768912,1.4110000184582123,1.46200001768912,250317.0
2016-04-18,1.4960000569128222,1.4960000569128222,1.4279999784654185,1.4789999776963263,93711.0
2016-04-19,1.4450000576819144,1.46200001768912,1.4279999784654185,1.4450000576819144,58969.0
2016-04-20,1.46200001768912,1.4789999776963263,1.4110000184582123,1.46200001768912,90680.0
2016-04-21,1.46200001768912,1.46200001768912,1.4279999784654185,1.46200001768912,36299.0
2016-04-22,1.46200001768912,1.5130000169200282,1.46200001768912,1.4960000569128222,40391.0
2016-04-26,1.46200001768912,1.4789999776963263,1.4450000576819144,1.4450000576819144,45654.0
2016-04-27,1.4789999776963263,1.4789999776963263,1.4789999776963263,1.4789999776963263,995.0
2016-04-28,1.4789999776963263,1.4789999776963263,1.4789999776963263,1.4789999776963263,0.0
2016-04-29,1.46200001768912,1.54700005614373,1.4450000576819144,1.529999976927234,123082.0
2016-05-02,1.6150000153818438,1.63199997538905,1.4450000576819144,1.4789999776963263,233835.0
2016-05-03,1.5130000169200282,1.5130000169200282,1.4450000576819144,1.4960000569128222,99467.0
2016-05-04,1.4789999776963263,1.4789999776963263,1.3600000192273047,1.3940000584510064,316135.0
2016-05-05,1.3940000584510064,1.46200001768912,1.3940000584510064,1.46200001768912,23542.0
2016-05-06,1.4450000576819144,1.4960000569128222,1.4110000184582123,1.4789999776963263,188516.0
2016-05-09,1.4789999776963263,1.529999976927234,1.46200001768912,1.46200001768912,261863.0
2016-05-10,1.46200001768912,1.529999976927234,1.4450000576819144,1.529999976927234,141995.0
2016-05-11,1.54700005614373,1.6490000546055454,1.529999976927234,1.6490000546055454,142638.0
2016-05-12,1.7849999730817732,1.8700000115363835,1.7000000538364537,1.7849999730817732,289135.0
2016-05-13,1.7849999730817732,2.0399999692363124,1.7849999730817732,2.0399999692363124,309218.0
2016-05-16,2.1250000076909217,2.210000046145532,1.9550000499909923,1.9550000499909923,376699.0
2016-05-17,1.9550000499909923,1.9550000499909923,1.7849999730817732,1.8700000115363835,135104.0
2016-05-18,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.8700000115363835,31039.0
2016-05-19,1.8700000115363835,1.8700000115363835,1.6829999746199575,1.7000000538364537,77360.0
2016-05-20,1.7000000538364537,1.7849999730817732,1.7000000538364537,1.7000000538364537,43338.0
2016-05-23,1.7849999730817732,1.7849999730817732,1.7339999738508654,1.7339999738508654,13698.0
2016-05-24,1.7339999738508654,1.7424999538544683,1.6829999746199575,1.7339999738508654,29104.0
2016-05-25,1.63199997538905,1.6829999746199575,1.6150000153818438,1.6660000146127516,63685.0
2016-05-26,1.6490000546055454,1.7000000538364537,1.6490000546055454,1.7000000538364537,79884.0
2016-05-27,1.6829999746199575,1.7000000538364537,1.6660000146127516,1.7000000538364537,83280.0
2016-05-30,1.7000000538364537,1.9040000507600845,1.7000000538364537,1.819000012305475,173782.0
2016-05-31,1.7849999730817732,1.8700000115363835,1.7849999730817732,1.8700000115363835,64697.0
2016-06-01,1.8700000115363835,1.8700000115363835,1.7849999730817732,1.8700000115363835,147170.0
2016-06-02,1.7849999730817732,1.8700000115363835,1.7849999730817732,1.7849999730817732,26753.0
2016-06-03,1.8700000115363835,1.9550000499909923,1.8700000115363835,1.8700000115363835,174319.0
2016-06-06,1.9550000499909923,2.0399999692363124,1.9040000507600845,2.0399999692363124,354390.0
2016-06-07,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.1250000076909217,273236.0
2016-06-08,2.1250000076909217,2.1250000076909217,2.0399999692363124,2.0399999692363124,291975.0
2016-06-09,2.0399999692363124,2.1250000076909217,2.0399999692363124,2.0399999692363124,91692.0
2016-06-10,2.0399999692363124,2.1250000076909217,1.9550000499909923,2.0399999692363124,86862.0
2016-06-14,2.0399999692363124,2.210000046145532,2.0399999692363124,2.0399999692363124,213673.0
2016-06-15,2.0399999692363124,2.1250000076909217,2.0399999692363124,2.0399999692363124,58564.0
2016-06-16,1.9550000499909923,2.0399999692363124,1.9550000499909923,2.0399999692363124,24382.0
2016-06-17,1.9550000499909923,2.0399999692363124,1.9550000499909923,2.0399999692363124,49160.0
2016-06-20,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.9550000499909923,48150.0
2016-06-21,1.9550000499909923,1.9550000499909923,1.8700000115363835,1.9550000499909923,35743.0
2016-06-22,1.8700000115363835,2.0399999692363124,1.819000012305475,1.9550000499909923,121800.0
2016-06-23,1.9550000499909923,1.9550000499909923,1.9550000499909923,1.9550000499909923,50011.0
2016-06-24,1.9550000499909923,2.0399999692363124,1.8700000115363835,1.9550000499909923,171944.0
2016-06-27,1.9550000499909923,2.1250000076909217,1.8700000115363835,2.1250000076909217,63990.0
2016-06-28,2.210000046145532,2.3800001230547507,2.210000046145532,2.295000084600141,341848.0
2016-06-29,2.210000046145532,2.295000084600141,2.210000046145532,2.295000084600141,110226.0
2016-06-30,2.210000046145532,2.295000084600141,2.210000046145532,2.210000046145532,58708.0
2016-07-01,2.210000046145532,2.3800001230547507,2.210000046145532,2.295000084600141,98051.0
2016-07-04,2.295000084600141,2.3800001230547507,2.210000046145532,2.3800001230547507,198908.0
2016-07-05,2.295000084600141,2.295000084600141,2.295000084600141,2.295000084600141,124616.0
2016-07-06,2.210000046145532,2.295000084600141,2.0399999692363124,2.1250000076909217,209839.0
2016-07-07,2.1250000076909217,2.210000046145532,2.0399999692363124,2.210000046145532,88189.0
2016-07-08,2.295000084600141,2.295000084600141,2.210000046145532,2.295000084600141,80266.0
2016-07-11,2.295000084600141,2.3800001230547507,2.295000084600141,2.3800001230547507,117450.0
2016-07-12,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.3800001230547507,82374.0
2016-07-13,2.295000084600141,2.4649999230907804,2.295000084600141,2.4649999230907804,224426.0
2016-07-14,2.4649999230907804,2.720000038454609,2.4649999230907804,2.720000038454609,1833825.0
2016-07-15,2.720000038454609,2.720000038454609,2.54999996154539,2.54999996154539,200151.0
2016-07-18,2.635,2.635,2.54999996154539,2.54999996154539,114800.0
2016-07-19,2.54999996154539,2.54999996154539,2.3800001230547507,2.4649999230907804,192771.0
2016-07-20,2.4649999230907804,2.4649999230907804,2.3800001230547507,2.4649999230907804,74743.0
2016-07-21,2.3800001230547507,2.4649999230907804,2.3800001230547507,2.3800001230547507,176480.0
2016-07-22,2.3800001230547507,2.592499980772695,2.3800001230547507,2.54999996154539,185400.0
2016-07-25,2.635,2.635,2.4649999230907804,2.54999996154539,132406.0
2016-07-26,2.54999996154539,2.54999996154539,2.4649999230907804,2.54999996154539,130381.0
2016-07-27,2.54999996154539,2.805000076909219,2.4649999230907804,2.4649999230907804,1314921.0
2016-07-28,2.54999996154539,2.635,2.4649999230907804,2.635,360814.0
2016-07-29,2.635,2.720000038454609,2.635,2.720000038454609,126631.0
2016-08-01,2.805000076909219,2.9749999153998585,2.720000038454609,2.720000038454609,279385.0
2016-08-02,2.635,2.720000038454609,2.4649999230907804,2.4649999230907804,193562.0
2016-08-03,2.635,2.805000076909219,2.584000119978382,2.720000038454609,548218.0
2016-08-04,2.720000038454609,2.9749999153998585,2.720000038454609,2.890000115363829,406542.0
2016-08-05,2.9749999153998585,3.144999992309078,2.890000115363829,3.059999953854468,314788.0
2016-08-08,3.059999953854468,3.144999992309078,3.0090000738328504,3.059999953854468,537288.0
2016-08-09,2.9749999153998585,3.144999992309078,2.9749999153998585,3.059999953854468,127849.0
2016-08-10,3.059999953854468,3.4000001076729074,3.059999953854468,3.3150000692182973,685216.0
2016-08-11,3.144999992309078,3.230000030763688,3.144999992309078,3.144999992309078,644537.0
2016-08-12,3.230000030763688,3.3150000692182973,3.144999992309078,3.144999992309078,610750.0
2016-08-15,3.3150000692182973,3.4000001076729074,3.230000030763688,3.4000001076729074,469657.0
2016-08-16,3.4000001076729074,3.4000001076729074,3.144999992309078,3.144999992309078,364041.0
2016-08-17,3.230000030763688,3.230000030763688,3.144999992309078,3.144999992309078,68482.0
2016-08-18,3.230000030763688,3.230000030763688,3.144999992309078,3.230000030763688,54270.0
2016-08-19,3.144999992309078,3.3150000692182973,3.144999992309078,3.144999992309078,126683.0
2016-08-22,3.144999992309078,3.144999992309078,2.890000115363829,2.890000115363829,139250.0
2016-08-23,2.890000115363829,2.9749999153998585,2.890000115363829,2.890000115363829,63689.0
2016-08-24,2.890000115363829,2.890000115363829,2.805000076909219,2.805000076909219,41964.0
2016-08-25,2.720000038454609,2.805000076909219,2.635,2.805000076909219,197719.0
2016-08-26,2.720000038454609,2.890000115363829,2.720000038454609,2.805000076909219,88129.0
2016-08-29,2.890000115363829,2.9749999153998585,2.7539999584690213,2.805000076909219,122918.0
2016-08-30,2.890000115363829,2.890000115363829,2.7539999584690213,2.890000115363829,37820.0
2016-08-31,2.805000076909219,2.805000076909219,2.54999996154539,2.635,179336.0
2016-09-01,2.54999996154539,2.635,2.54999996154539,2.54999996154539,185300.0
2016-09-02,2.635,2.805000076909219,2.635,2.635,168058.0
2016-09-05,2.805000076909219,2.805000076909219,2.720000038454609,2.720000038454609,76170.0
2016-09-06,2.720000038454609,2.805000076909219,2.635,2.805000076909219,78723.0
2016-09-07,2.9749999153998585,3.059999953854468,2.890000115363829,2.9749999153998585,151299.0
2016-09-08,2.9749999153998585,3.09400011228746,2.9749999153998585,3.059999953854468,41873.0
2016-09-09,3.144999992309078,3.144999992309078,2.9749999153998585,3.059999953854468,41627.0
2016-09-12,2.890000115363829,2.890000115363829,2.720000038454609,2.720000038454609,75767.0
2016-09-13,2.890000115363829,2.890000115363829,2.805000076909219,2.890000115363829,26007.0
2016-09-14,2.890000115363829,2.890000115363829,2.720000038454609,2.720000038454609,84926.0
2016-09-15,2.720000038454609,2.720000038454609,2.720000038454609,2.720000038454609,12411.0
2016-09-16,2.720000038454609,2.805000076909219,2.720000038454609,2.805000076909219,4855.0
2016-09-19,2.7539999584690213,2.890000115363829,2.7539999584690213,2.805000076909219,34837.0
2016-09-20,2.805000076909219,2.805000076909219,2.635,2.635,118571.0
2016-09-21,2.635,2.720000038454609,2.635,2.635,40223.0
2016-09-22,2.805000076909219,2.890000115363829,2.720000038454609,2.720000038454609,143554.0
2016-09-23,2.805000076909219,2.805000076909219,2.720000038454609,2.805000076909219,65171.0
2016-09-26,2.805000076909219,2.805000076909219,2.635,2.720000038454609,78846.0
2016-09-27,2.720000038454609,2.720000038454609,2.635,2.635,23677.0
2016-09-28,2.635,2.720000038454609,2.54999996154539,2.635,118193.0
2016-09-29,2.635,2.890000115363829,2.635,2.890000115363829,123937.0
2016-09-30,2.805000076909219,2.890000115363829,2.635,2.805000076909219,220620.0
2016-10-03,2.720000038454609,2.720000038454609,2.668999920014412,2.720000038454609,10830.0
2016-10-04,2.635,2.668999920014412,2.54999996154539,2.54999996154539,88844.0
2016-10-05,2.3800001230547507,2.4649999230907804,2.295000084600141,2.3800001230547507,538112.0
2016-10-06,2.3800001230547507,2.720000038454609,2.3800001230547507,2.720000038454609,103863.0
2016-10-07,2.635,2.720000038454609,2.4649999230907804,2.54999996154539,133114.0
2016-10-10,2.805000076909219,2.805000076909219,2.635,2.720000038454609,78350.0
2016-10-11,2.720000038454609,2.720000038454609,2.635,2.635,104720.0
2016-10-12,2.635,2.720000038454609,2.54999996154539,2.720000038454609,48467.0
2016-10-13,2.635,2.720000038454609,2.635,2.720000038454609,24061.0
2016-10-14,2.805000076909219,2.805000076909219,2.635,2.720000038454609,67721.0
2016-10-17,2.720000038454609,2.720000038454609,2.54999996154539,2.54999996154539,15922.0
2016-10-18,2.635,2.805000076909219,2.54999996154539,2.805000076909219,55323.0
2016-10-19,2.720000038454609,2.805000076909219,2.720000038454609,2.720000038454609,58514.0
2016-10-20,2.805000076909219,2.890000115363829,2.805000076909219,2.805000076909219,189983.0
2016-10-21,2.890000115363829,2.890000115363829,2.805000076909219,2.805000076909219,69530.0
2016-10-24,2.805000076909219,2.890000115363829,2.805000076909219,2.805000076909219,44743.0
2016-10-25,2.805000076909219,2.890000115363829,2.805000076909219,2.805000076909219,43361.0
2016-10-26,2.890000115363829,3.017499934627164,2.890000115363829,2.890000115363829,304332.0
2016-10-27,2.9749999153998585,2.9749999153998585,2.805000076909219,2.9749999153998585,192976.0
2016-10-28,2.9749999153998585,3.059999953854468,2.890000115363829,2.9749999153998585,143632.0
2016-10-31,3.059999953854468,3.230000030763688,3.059999953854468,3.144999992309078,343643.0
2016-11-01,3.144999992309078,3.230000030763688,3.059999953854468,3.144999992309078,25407.0
2016-11-02,3.144999992309078,3.144999992309078,3.059999953854468,3.144999992309078,56925.0
2016-11-03,3.230000030763688,3.3150000692182973,3.230000030763688,3.230000030763688,269509.0
2016-11-04,3.144999992309078,3.144999992309078,2.9749999153998585,3.059999953854468,128766.0
2016-11-07,3.059999953854468,3.059999953854468,2.805000076909219,2.9749999153998585,136047.0
2016-11-08,2.9749999153998585,2.9749999153998585,2.805000076909219,2.9749999153998585,46567.0
2016-11-09,2.9749999153998585,3.230000030763688,2.890000115363829,3.230000030763688,215422.0
2016-11-10,3.059999953854468,3.059999953854468,2.9749999153998585,3.059999953854468,68824.0
2016-11-11,2.9749999153998585,3.144999992309078,2.890000115363829,3.059999953854468,138006.0
2016-11-14,2.890000115363829,3.059999953854468,2.805000076909219,2.805000076909219,364488.0
2016-11-15,2.805000076909219,2.9749999153998585,2.805000076909219,2.890000115363829,142309.0
2016-11-16,2.890000115363829,3.144999992309078,2.805000076909219,3.059999953854468,119029.0
2016-11-17,3.059999953854468,3.059999953854468,2.890000115363829,2.9749999153998585,43619.0
2016-11-18,2.9749999153998585,2.9749999153998585,2.805000076909219,2.890000115363829,39110.0
2016-11-21,2.890000115363829,2.890000115363829,2.805000076909219,2.890000115363829,6653.0
2016-11-22,2.890000115363829,2.9749999153998585,2.890000115363829,2.9749999153998585,115542.0
2016-11-23,2.9749999153998585,3.059999953854468,2.890000115363829,3.059999953854468,134936.0
2016-11-24,2.890000115363829,2.9749999153998585,2.890000115363829,2.890000115363829,282520.0
2016-11-25,2.890000115363829,3.059999953854468,2.890000115363829,2.9749999153998585,518299.0
2016-11-28,3.059999953854468,3.144999992309078,3.059999953854468,3.059999953854468,81781.0
2016-11-29,3.059999953854468,3.230000030763688,3.059999953854468,3.144999992309078,159234.0
2016-11-30,3.144999992309078,3.230000030763688,3.09400011228746,3.230000030763688,102319.0
2016-12-01,3.059999953854468,3.230000030763688,3.0090000738328504,3.230000030763688,175716.0
2016-12-02,3.230000030763688,3.230000030763688,3.059999953854468,3.230000030763688,312454.0
2016-12-05,3.059999953854468,3.3150000692182973,3.059999953854468,3.3150000692182973,312847.0
2016-12-06,3.3150000692182973,3.3150000692182973,3.144999992309078,3.230000030763688,25738.0
2016-12-07,3.230000030763688,3.230000030763688,3.144999992309078,3.230000030763688,35858.0
2016-12-08,3.144999992309078,3.230000030763688,3.144999992309078,3.230000030763688,13750.0
2016-12-09,3.144999992309078,3.230000030763688,3.144999992309078,3.144999992309078,15700.0
2016-12-12,3.144999992309078,3.144999992309078,3.059999953854468,3.059999953854468,58360.0
2016-12-13,3.059999953854468,3.144999992309078,3.059999953854468,3.059999953854468,32644.0
2016-12-14,3.059999953854468,3.059999953854468,2.9749999153998585,3.059999953854468,89490.0
2016-12-15,2.9749999153998585,3.059999953854468,2.890000115363829,3.059999953854468,66117.0
2016-12-16,2.9749999153998585,2.9749999153998585,2.635,2.635,147551.0
2016-12-19,2.720000038454609,2.805000076909219,2.635,2.720000038454609,87899.0
2016-12-20,2.635,2.720000038454609,2.54999996154539,2.720000038454609,101150.0
2016-12-21,2.635,2.890000115363829,2.635,2.890000115363829,126719.0
2016-12-22,2.890000115363829,2.890000115363829,2.635,2.890000115363829,172624.0
2016-12-23,2.890000115363829,2.890000115363829,2.720000038454609,2.890000115363829,15691.0
2016-12-28,2.890000115363829,2.9749999153998585,2.805000076909219,2.9749999153998585,24623.0
2016-12-29,2.890000115363829,2.9749999153998585,2.890000115363829,2.9749999153998585,23361.0
2016-12-30,2.9749999153998585,3.059999953854468,2.890000115363829,3.059999953854468,75711.0
2017-01-03,2.890000115363829,3.059999953854468,2.890000115363829,3.059999953854468,43407.0
2017-01-04,2.9749999153998585,3.059999953854468,2.9749999153998585,3.059999953854468,25850.0
2017-01-05,3.059999953854468,3.230000030763688,3.059999953854468,3.144999992309078,138540.0
2017-01-06,3.230000030763688,3.4000001076729074,3.230000030763688,3.3150000692182973,376627.0
2017-01-09,3.3150000692182973,3.5699999461635463,3.230000030763688,3.4000001076729074,488836.0
2017-01-10,3.4849999077089366,3.5699999461635463,3.434000027687319,3.4849999077089366,138026.0
2017-01-11,3.5699999461635463,3.7400000230727657,3.4849999077089366,3.7400000230727657,327411.0
2017-01-12,3.654999984618156,3.654999984618156,3.5699999461635463,3.5699999461635463,95516.0
2017-01-13,3.5699999461635463,3.654999984618156,3.4849999077089366,3.5699999461635463,266043.0
2017-01-16,3.5699999461635463,3.5699999461635463,3.4000001076729074,3.5699999461635463,124893.0
2017-01-17,3.4849999077089366,3.5190000661419285,3.4000001076729074,3.4849999077089366,79809.0
2017-01-18,3.5699999461635463,3.654999984618156,3.4849999077089366,3.5699999461635463,288246.0
2017-01-19,3.4000001076729074,3.5699999461635463,3.4000001076729074,3.4000001076729074,402468.0
2017-01-20,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.4000001076729074,160129.0
2017-01-23,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4000001076729074,137153.0
2017-01-24,3.4849999077089366,3.5699999461635463,3.4849999077089366,3.4849999077089366,70310.0
2017-01-25,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4849999077089366,225912.0
2017-01-27,3.3150000692182973,3.4849999077089366,3.3150000692182973,3.4849999077089366,508523.0
2017-01-30,3.4849999077089366,3.5699999461635463,3.4000001076729074,3.5699999461635463,562199.0
2017-01-31,3.654999984618156,3.7400000230727657,3.5699999461635463,3.7400000230727657,213743.0
2017-02-01,3.7400000230727657,3.825000061527376,3.654999984618156,3.7400000230727657,139802.0
2017-02-02,3.7400000230727657,3.825000061527376,3.654999984618156,3.7400000230727657,513476.0
2017-02-03,3.7400000230727657,3.825000061527376,3.654999984618156,3.7400000230727657,478390.0
2017-02-06,3.654999984618156,3.994999900018015,3.654999984618156,3.9100000999819855,283689.0
2017-02-07,3.9100000999819855,3.994999900018015,3.825000061527376,3.9100000999819855,253704.0
2017-02-08,3.9100000999819855,4.079999938472624,3.9100000999819855,4.079999938472624,98429.0
2017-02-09,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,47583.0
2017-02-10,3.9100000999819855,3.994999900018015,3.825000061527376,3.9100000999819855,145229.0
2017-02-13,3.9100000999819855,3.9100000999819855,3.654999984618156,3.825000061527376,79453.0
2017-02-14,3.825000061527376,3.9100000999819855,3.825000061527376,3.9100000999819855,43446.0
2017-02-15,3.9100000999819855,3.9100000999819855,3.825000061527376,3.9100000999819855,59302.0
2017-02-16,3.825000061527376,3.9100000999819855,3.825000061527376,3.825000061527376,36225.0
2017-02-17,3.9100000999819855,3.994999900018015,3.825000061527376,3.994999900018015,144829.0
2017-02-20,3.994999900018015,4.079999938472624,3.9100000999819855,3.994999900018015,159444.0
2017-02-21,4.079999938472624,4.079999938472624,3.9100000999819855,3.994999900018015,50481.0
2017-02-22,3.9100000999819855,3.994999900018015,3.825000061527376,3.9100000999819855,176655.0
2017-02-23,3.825000061527376,3.9100000999819855,3.825000061527376,3.825000061527376,46723.0
2017-02-24,3.9100000999819855,3.9100000999819855,3.7400000230727657,3.825000061527376,80126.0
2017-02-27,3.7400000230727657,3.825000061527376,3.654999984618156,3.825000061527376,23046.0
2017-02-28,3.825000061527376,3.825000061527376,3.654999984618156,3.654999984618156,31426.0
2017-03-01,3.654999984618156,3.654999984618156,3.3150000692182973,3.654999984618156,131483.0
2017-03-02,3.5699999461635463,3.654999984618156,3.4849999077089366,3.654999984618156,14928.0
2017-03-03,3.4849999077089366,3.4849999077089366,3.3150000692182973,3.4000001076729074,106613.0
2017-03-06,3.230000030763688,3.3150000692182973,3.144999992309078,3.144999992309078,112499.0
2017-03-07,3.144999992309078,3.230000030763688,3.059999953854468,3.230000030763688,71796.0
2017-03-08,3.144999992309078,3.230000030763688,3.059999953854468,3.144999992309078,33910.0
2017-03-09,3.144999992309078,3.230000030763688,3.144999992309078,3.230000030763688,52253.0
2017-03-10,3.144999992309078,3.144999992309078,2.9749999153998585,3.144999992309078,81405.0
2017-03-13,3.144999992309078,3.3150000692182973,3.144999992309078,3.3150000692182973,54122.0
2017-03-14,3.144999992309078,3.230000030763688,3.144999992309078,3.230000030763688,10675.0
2017-03-15,3.230000030763688,3.3150000692182973,3.059999953854468,3.144999992309078,94606.0
2017-03-16,3.3150000692182973,3.4000001076729074,3.230000030763688,3.3150000692182973,81531.0
2017-03-17,3.3150000692182973,3.4000001076729074,3.230000030763688,3.3150000692182973,42713.0
2017-03-20,3.3150000692182973,3.3150000692182973,3.230000030763688,3.3150000692182973,40285.0
2017-03-21,3.144999992309078,3.3150000692182973,3.144999992309078,3.3150000692182973,30291.0
2017-03-22,3.3150000692182973,3.3150000692182973,3.230000030763688,3.3150000692182973,21510.0
2017-03-23,3.230000030763688,3.3150000692182973,3.059999953854468,3.3150000692182973,72831.0
2017-03-24,3.230000030763688,3.230000030763688,3.144999992309078,3.230000030763688,7098.0
2017-03-27,3.230000030763688,3.3150000692182973,3.144999992309078,3.3150000692182973,37033.0
2017-03-28,3.3150000692182973,3.3150000692182973,3.059999953854468,3.230000030763688,103750.0
2017-03-29,3.059999953854468,3.144999992309078,3.059999953854468,3.144999992309078,42825.0
2017-03-30,3.059999953854468,3.144999992309078,2.9749999153998585,3.059999953854468,35813.0
2017-03-31,3.059999953854468,3.144999992309078,2.9749999153998585,3.059999953854468,16398.0
2017-04-03,2.9749999153998585,3.059999953854468,2.890000115363829,2.890000115363829,82021.0
2017-04-04,2.9749999153998585,3.144999992309078,2.890000115363829,3.059999953854468,106053.0
2017-04-05,3.059999953854468,3.144999992309078,3.059999953854468,3.059999953854468,33684.0
2017-04-06,3.059999953854468,3.144999992309078,3.059999953854468,3.144999992309078,21174.0
2017-04-07,3.059999953854468,3.144999992309078,2.9749999153998585,3.144999992309078,243764.0
2017-04-10,3.144999992309078,3.230000030763688,3.059999953854468,3.144999992309078,80869.0
2017-04-11,3.144999992309078,3.230000030763688,3.144999992309078,3.230000030763688,40749.0
2017-04-12,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.4000001076729074,81629.0
2017-04-13,3.4849999077089366,3.4849999077089366,3.3150000692182973,3.4000001076729074,117483.0
2017-04-18,3.4849999077089366,3.4849999077089366,3.3150000692182973,3.3150000692182973,35025.0
2017-04-19,3.3150000692182973,3.4000001076729074,3.059999953854468,3.4000001076729074,96497.0
2017-04-20,3.3150000692182973,3.4000001076729074,3.230000030763688,3.4000001076729074,12492.0
2017-04-21,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.3150000692182973,10895.0
2017-04-24,3.3150000692182973,3.3150000692182973,3.230000030763688,3.230000030763688,3595.0
2017-04-26,3.230000030763688,3.4849999077089366,3.230000030763688,3.4000001076729074,1097488.0
2017-04-27,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4000001076729074,31845.0
2017-04-28,3.4849999077089366,3.4849999077089366,3.4000001076729074,3.4000001076729074,19334.0
2017-05-01,3.4849999077089366,3.4849999077089366,3.4000001076729074,3.4849999077089366,31571.0
2017-05-02,3.4000001076729074,3.4000001076729074,3.230000030763688,3.3150000692182973,24013.0
2017-05-03,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.3150000692182973,34669.0
2017-05-04,3.3150000692182973,3.3150000692182973,3.230000030763688,3.230000030763688,61229.0
2017-05-05,3.3150000692182973,3.3150000692182973,3.144999992309078,3.144999992309078,40579.0
2017-05-08,3.3150000692182973,3.4000001076729074,3.230000030763688,3.4000001076729074,19037.0
2017-05-09,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.3150000692182973,20847.0
2017-05-10,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.4000001076729074,34137.0
2017-05-11,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4849999077089366,57873.0
2017-05-12,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4849999077089366,15397.0
2017-05-15,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4849999077089366,22675.0
2017-05-16,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4849999077089366,39948.0
2017-05-17,3.4849999077089366,3.5699999461635463,3.434000027687319,3.5699999461635463,76112.0
2017-05-18,3.5699999461635463,3.654999984618156,3.5190000661419285,3.5699999461635463,140739.0
2017-05-19,3.4849999077089366,3.7400000230727657,3.4849999077089366,3.7400000230727657,65547.0
2017-05-22,3.7400000230727657,3.7400000230727657,3.604000104596538,3.7400000230727657,113986.0
2017-05-23,3.825000061527376,3.825000061527376,3.654999984618156,3.7400000230727657,83881.0
2017-05-24,3.7400000230727657,3.9100000999819855,3.654999984618156,3.9100000999819855,80036.0
2017-05-25,3.825000061527376,3.9100000999819855,3.7400000230727657,3.9100000999819855,88321.0
2017-05-26,3.9100000999819855,3.994999900018015,3.825000061527376,3.9100000999819855,66079.0
2017-05-29,3.825000061527376,3.9100000999819855,3.7739999430871776,3.9100000999819855,23955.0
2017-05-30,3.9100000999819855,3.9100000999819855,3.7400000230727657,3.9100000999819855,12713.0
2017-05-31,3.9100000999819855,3.9100000999819855,3.7739999430871776,3.825000061527376,256300.0
2017-06-01,3.7400000230727657,4.079999938472624,3.7400000230727657,3.994999900018015,230825.0
2017-06-02,3.9100000999819855,3.9100000999819855,3.825000061527376,3.9100000999819855,58796.0
2017-06-05,3.994999900018015,4.250000015381843,3.994999900018015,4.164999976927234,353175.0
2017-06-06,4.250000015381843,4.250000015381843,4.113999858487036,4.250000015381843,128511.0
2017-06-07,4.250000015381843,4.3350000538364535,4.164999976927234,4.164999976927234,208831.0
2017-06-08,4.164999976927234,4.164999976927234,3.994999900018015,4.164999976927234,121701.0
2017-06-09,3.994999900018015,4.079999938472624,3.9100000999819855,4.079999938472624,70773.0
2017-06-13,4.079999938472624,4.164999976927234,3.994999900018015,4.079999938472624,22979.0
2017-06-14,4.079999938472624,4.250000015381843,4.079999938472624,4.250000015381843,81715.0
2017-06-15,4.250000015381843,4.250000015381843,4.164999976927234,4.250000015381843,6451.0
2017-06-16,4.164999976927234,4.250000015381843,4.164999976927234,4.250000015381843,44262.0
2017-06-19,4.250000015381843,4.250000015381843,4.164999976927234,4.164999976927234,41371.0
2017-06-20,4.164999976927234,4.164999976927234,4.079999938472624,4.164999976927234,20882.0
2017-06-21,4.079999938472624,4.079999938472624,3.994999900018015,3.994999900018015,16652.0
2017-06-22,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,31921.0
2017-06-23,4.079999938472624,4.079999938472624,3.9100000999819855,4.079999938472624,26208.0
2017-06-26,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,55341.0
2017-06-27,3.994999900018015,4.250000015381843,3.994999900018015,4.250000015381843,125793.0
2017-06-28,4.164999976927234,4.250000015381843,4.079999938472624,4.164999976927234,25391.0
2017-06-29,4.164999976927234,4.250000015381843,4.164999976927234,4.250000015381843,11301.0
2017-06-30,4.250000015381843,4.250000015381843,4.164999976927234,4.250000015381843,26734.0
2017-07-03,4.250000015381843,4.250000015381843,4.079999938472624,4.250000015381843,46519.0
2017-07-04,4.079999938472624,4.164999976927234,3.994999900018015,4.164999976927234,48010.0
2017-07-05,4.079999938472624,4.164999976927234,4.028999820032428,4.164999976927234,1527.0
2017-07-06,4.164999976927234,4.164999976927234,3.994999900018015,4.079999938472624,16333.0
2017-07-07,4.079999938472624,4.079999938472624,3.994999900018015,3.994999900018015,76348.0
2017-07-10,3.994999900018015,4.079999938472624,3.9100000999819855,3.994999900018015,75403.0
2017-07-11,3.994999900018015,3.994999900018015,3.9100000999819855,3.994999900018015,6742.0
2017-07-12,3.9100000999819855,4.164999976927234,3.9100000999819855,4.164999976927234,45441.0
2017-07-13,4.164999976927234,4.164999976927234,4.164999976927234,4.164999976927234,21104.0
2017-07-14,4.164999976927234,4.164999976927234,4.079999938472624,4.164999976927234,21156.0
2017-07-17,4.164999976927234,4.250000015381843,4.079999938472624,4.164999976927234,173149.0
2017-07-18,4.164999976927234,4.164999976927234,4.079999938472624,4.164999976927234,12810.0
2017-07-19,4.164999976927234,4.164999976927234,4.164999976927234,4.164999976927234,14941.0
2017-07-20,4.113999858487036,4.164999976927234,4.113999858487036,4.164999976927234,4752.0
2017-07-21,4.164999976927234,4.164999976927234,4.164999976927234,4.164999976927234,5188.0
2017-07-24,4.079999938472624,4.164999976927234,3.994999900018015,4.079999938472624,69147.0
2017-07-25,3.994999900018015,4.079999938472624,3.9100000999819855,3.994999900018015,42870.0
2017-07-26,3.994999900018015,4.079999938472624,3.9100000999819855,3.9100000999819855,34410.0
2017-07-27,3.994999900018015,4.079999938472624,3.994999900018015,3.994999900018015,42639.0
2017-07-28,3.994999900018015,4.079999938472624,3.994999900018015,3.994999900018015,15064.0
2017-07-31,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,6708.0
2017-08-01,4.079999938472624,4.250000015381843,4.079999938472624,4.079999938472624,83981.0
2017-08-02,4.079999938472624,4.079999938472624,3.9100000999819855,3.9100000999819855,54320.0
2017-08-03,3.825000061527376,3.994999900018015,3.825000061527376,3.994999900018015,34969.0
2017-08-04,3.994999900018015,3.994999900018015,3.9100000999819855,3.994999900018015,40245.0
2017-08-07,3.994999900018015,3.994999900018015,3.825000061527376,3.9100000999819855,53620.0
2017-08-08,3.9100000999819855,3.9100000999819855,3.825000061527376,3.825000061527376,49932.0
2017-08-09,3.7400000230727657,3.9100000999819855,3.7400000230727657,3.9100000999819855,41427.0
2017-08-10,3.9100000999819855,3.994999900018015,3.825000061527376,3.994999900018015,59094.0
2017-08-11,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,33139.0
2017-08-14,4.079999938472624,4.079999938472624,3.994999900018015,4.079999938472624,13122.0
2017-08-15,4.079999938472624,4.079999938472624,3.994999900018015,4.079999938472624,32837.0
2017-08-16,4.079999938472624,4.079999938472624,4.028999820032428,4.079999938472624,5781.0
2017-08-17,4.079999938472624,4.079999938472624,3.994999900018015,4.079999938472624,44906.0
2017-08-18,4.079999938472624,4.079999938472624,3.994999900018015,4.079999938472624,16155.0
2017-08-21,4.079999938472624,4.079999938472624,3.994999900018015,3.994999900018015,8417.0
2017-08-22,4.079999938472624,4.079999938472624,3.825000061527376,3.9100000999819855,54964.0
2017-08-23,3.9100000999819855,3.994999900018015,3.9100000999819855,3.994999900018015,8573.0
2017-08-24,3.9100000999819855,3.994999900018015,3.9100000999819855,3.9100000999819855,32331.0
2017-08-25,3.994999900018015,3.994999900018015,3.825000061527376,3.9100000999819855,375959.0
2017-08-28,3.825000061527376,3.994999900018015,3.825000061527376,3.994999900018015,125961.0
2017-08-29,3.994999900018015,4.079999938472624,3.994999900018015,3.994999900018015,125865.0
2017-08-30,3.994999900018015,4.079999938472624,3.9100000999819855,4.079999938472624,85492.0
2017-08-31,4.079999938472624,4.079999938472624,3.9100000999819855,3.994999900018015,17564.0
2017-09-01,3.994999900018015,4.079999938472624,3.9100000999819855,4.079999938472624,163007.0
2017-09-04,4.164999976927234,4.164999976927234,3.994999900018015,4.079999938472624,101359.0
2017-09-05,3.994999900018015,3.994999900018015,3.825000061527376,3.9100000999819855,73447.0
2017-09-06,3.9100000999819855,3.994999900018015,3.9100000999819855,3.994999900018015,39097.0
2017-09-07,3.994999900018015,4.079999938472624,3.9100000999819855,4.079999938472624,43677.0
2017-09-08,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,22008.0
2017-09-11,4.079999938472624,4.079999938472624,3.9100000999819855,3.9100000999819855,80669.0
2017-09-12,3.9100000999819855,3.9100000999819855,3.825000061527376,3.825000061527376,26256.0
2017-09-13,3.825000061527376,3.86750008075468,3.825000061527376,3.825000061527376,17828.0
2017-09-14,3.825000061527376,3.9100000999819855,3.7739999430871776,3.9100000999819855,62931.0
2017-09-15,3.825000061527376,3.9100000999819855,3.825000061527376,3.9100000999819855,39513.0
2017-09-18,3.9100000999819855,3.9100000999819855,3.3150000692182973,3.7400000230727657,102548.0
2017-09-19,3.7400000230727657,3.825000061527376,3.5699999461635463,3.825000061527376,32330.0
2017-09-20,3.825000061527376,3.825000061527376,3.654999984618156,3.7400000230727657,36840.0
2017-09-21,3.688999904632568,3.7400000230727657,3.5190000661419285,3.5699999461635463,62226.0
2017-09-22,3.5699999461635463,3.5699999461635463,3.230000030763688,3.5699999461635463,182700.0
2017-09-25,3.4000001076729074,3.5699999461635463,3.4000001076729074,3.5699999461635463,41741.0
2017-09-26,3.5699999461635463,3.654999984618156,3.4000001076729074,3.5699999461635463,23501.0
2017-09-27,3.4000001076729074,3.4849999077089366,3.4000001076729074,3.4849999077089366,25479.0
2017-09-28,3.434000027687319,3.434000027687319,3.4000001076729074,3.4000001076729074,14450.0
2017-09-29,3.5699999461635463,3.5699999461635463,3.4849999077089366,3.5699999461635463,7693.0
2017-10-02,3.5699999461635463,3.5699999461635463,3.5699999461635463,3.5699999461635463,2712.0
2017-10-03,3.5699999461635463,3.5699999461635463,3.3150000692182973,3.5699999461635463,79597.0
2017-10-04,3.5699999461635463,3.5699999461635463,3.4849999077089366,3.5699999461635463,39338.0
2017-10-05,3.4849999077089366,3.5699999461635463,3.4000001076729074,3.4000001076729074,52098.0
2017-10-06,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.4000001076729074,14436.0
2017-10-09,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.4000001076729074,29393.0
2017-10-10,3.4849999077089366,3.654999984618156,3.4000001076729074,3.5699999461635463,65464.0
2017-10-11,3.654999984618156,3.654999984618156,3.4849999077089366,3.5699999461635463,44487.0
2017-10-12,3.5699999461635463,3.654999984618156,3.4849999077089366,3.4849999077089366,46341.0
2017-10-13,3.5699999461635463,3.5699999461635463,3.4849999077089366,3.4849999077089366,17348.0
2017-10-16,3.5699999461635463,3.5699999461635463,3.4849999077089366,3.5699999461635463,31261.0
2017-10-17,3.4849999077089366,3.4849999077089366,3.3150000692182973,3.3150000692182973,135470.0
2017-10-18,3.3150000692182973,3.4000001076729074,3.230000030763688,3.3150000692182973,72429.0
2017-10-19,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.4000001076729074,36153.0
2017-10-20,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.4000001076729074,72248.0
2017-10-23,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.3150000692182973,104453.0
2017-10-24,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.3150000692182973,18347.0
2017-10-25,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.3150000692182973,36538.0
2017-10-26,3.230000030763688,3.3150000692182973,3.230000030763688,3.230000030763688,23034.0
2017-10-27,3.3150000692182973,3.3150000692182973,3.3150000692182973,3.3150000692182973,6526.0
2017-10-30,3.3150000692182973,3.3150000692182973,3.230000030763688,3.230000030763688,21213.0
2017-10-31,3.230000030763688,3.3150000692182973,3.144999992309078,3.3150000692182973,73834.0
2017-11-01,3.230000030763688,3.230000030763688,3.144999992309078,3.230000030763688,14388.0
2017-11-02,3.230000030763688,3.3150000692182973,3.144999992309078,3.230000030763688,80346.0
2017-11-03,3.3150000692182973,3.4000001076729074,3.230000030763688,3.4000001076729074,30710.0
2017-11-06,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.3150000692182973,21643.0
2017-11-07,3.3150000692182973,3.3150000692182973,3.230000030763688,3.230000030763688,49911.0
2017-11-08,3.230000030763688,3.5699999461635463,3.230000030763688,3.4849999077089366,54486.0
2017-11-09,3.4000001076729074,3.4000001076729074,3.230000030763688,3.4000001076729074,23126.0
2017-11-10,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.4000001076729074,26880.0
2017-11-13,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.3150000692182973,13768.0
2017-11-14,3.3150000692182973,3.3150000692182973,3.230000030763688,3.230000030763688,66727.0
2017-11-15,3.230000030763688,3.4000001076729074,3.144999992309078,3.230000030763688,100413.0
2017-11-16,3.230000030763688,3.4000001076729074,3.1789999123234898,3.3150000692182973,16994.0
2017-11-17,3.3150000692182973,3.3150000692182973,3.144999992309078,3.230000030763688,68158.0
2017-11-20,3.230000030763688,3.3150000692182973,3.144999992309078,3.3150000692182973,72728.0
2017-11-21,3.3150000692182973,3.3150000692182973,3.144999992309078,3.3150000692182973,24209.0
2017-11-22,3.3150000692182973,3.3150000692182973,3.144999992309078,3.230000030763688,16873.0
2017-11-23,3.230000030763688,3.3150000692182973,3.059999953854468,3.144999992309078,31942.0
2017-11-24,3.230000030763688,3.3150000692182973,3.059999953854468,3.3150000692182973,52062.0
2017-11-27,3.230000030763688,3.3150000692182973,3.1789999123234898,3.3150000692182973,9733.0
2017-11-28,3.230000030763688,3.230000030763688,3.144999992309078,3.230000030763688,29476.0
2017-11-29,3.3150000692182973,3.3150000692182973,3.144999992309078,3.144999992309078,19155.0
2017-11-30,3.230000030763688,3.3150000692182973,3.144999992309078,3.230000030763688,12893.0
2017-12-01,3.230000030763688,3.3150000692182973,3.230000030763688,3.3150000692182973,4130.0
2017-12-04,3.230000030763688,3.230000030763688,3.144999992309078,3.144999992309078,11625.0
2017-12-05,3.230000030763688,3.230000030763688,3.144999992309078,3.230000030763688,13392.0
2017-12-06,3.230000030763688,3.230000030763688,3.144999992309078,3.144999992309078,8718.0
2017-12-07,3.230000030763688,3.4000001076729074,3.230000030763688,3.4000001076729074,117091.0
2017-12-08,3.230000030763688,3.4849999077089366,3.230000030763688,3.4849999077089366,78942.0
2017-12-11,3.4849999077089366,3.4849999077089366,3.4000001076729074,3.4849999077089366,13910.0
2017-12-12,3.4000001076729074,3.4849999077089366,3.3150000692182973,3.3150000692182973,24249.0
2017-12-13,3.3150000692182973,3.4000001076729074,3.230000030763688,3.3150000692182973,5220.0
2017-12-14,3.3150000692182973,3.4000001076729074,3.3150000692182973,3.4000001076729074,59134.0
2017-12-15,3.4000001076729074,3.4000001076729074,3.3150000692182973,3.4000001076729074,5102.0
2017-12-18,3.230000030763688,3.3150000692182973,3.230000030763688,3.3150000692182973,42455.0
2017-12-19,3.3150000692182973,3.3150000692182973,3.230000030763688,3.3150000692182973,16061.0
2017-12-20,3.230000030763688,3.3150000692182973,3.230000030763688,3.230000030763688,23755.0
2017-12-21,3.230000030763688,3.3150000692182973,3.230000030763688,3.230000030763688,7766.0
2017-12-22,3.4000001076729074,3.5699999461635463,3.4000001076729074,3.4849999077089366,47903.0
2017-12-27,3.5699999461635463,3.654999984618156,3.5699999461635463,3.5699999461635463,17384.0
2017-12-28,3.5699999461635463,3.654999984618156,3.5699999461635463,3.654999984618156,30411.0
2017-12-29,3.654999984618156,3.654999984618156,3.5699999461635463,3.654999984618156,31323.0
2018-01-02,3.5699999461635463,3.825000061527376,3.5699999461635463,3.825000061527376,103800.0
2018-01-03,3.825000061527376,3.994999900018015,3.825000061527376,3.9100000999819855,102765.0
2018-01-04,3.9100000999819855,3.994999900018015,3.654999984618156,3.7400000230727657,64689.0
2018-01-05,3.825000061527376,3.825000061527376,3.7400000230727657,3.825000061527376,23713.0
2018-01-08,3.7400000230727657,3.825000061527376,3.7400000230727657,3.825000061527376,15983.0
2018-01-09,3.7400000230727657,3.7400000230727657,3.654999984618156,3.654999984618156,31078.0
2018-01-10,3.654999984618156,3.825000061527376,3.654999984618156,3.825000061527376,22616.0
2018-01-11,3.9100000999819855,3.9100000999819855,3.7400000230727657,3.7400000230727657,62299.0
2018-01-12,3.7400000230727657,3.825000061527376,3.4849999077089366,3.654999984618156,82146.0
2018-01-15,3.7400000230727657,3.825000061527376,3.654999984618156,3.7400000230727657,46463.0
2018-01-16,3.825000061527376,3.9100000999819855,3.7400000230727657,3.825000061527376,77888.0
2018-01-17,3.9100000999819855,3.9100000999819855,3.825000061527376,3.825000061527376,37144.0
2018-01-18,3.9100000999819855,3.9100000999819855,3.7400000230727657,3.7400000230727657,36080.0
2018-01-19,3.7400000230727657,3.7400000230727657,3.654999984618156,3.654999984618156,35350.0
2018-01-22,3.7400000230727657,3.825000061527376,3.7400000230727657,3.825000061527376,49834.0
2018-01-23,3.825000061527376,3.825000061527376,3.7400000230727657,3.825000061527376,20118.0
2018-01-24,3.825000061527376,3.994999900018015,3.7400000230727657,3.9100000999819855,158716.0
2018-01-25,4.079999938472624,4.164999976927234,3.994999900018015,4.079999938472624,257130.0
2018-01-29,4.079999938472624,4.079999938472624,3.994999900018015,4.079999938472624,22150.0
2018-01-30,3.994999900018015,4.079999938472624,3.994999900018015,4.079999938472624,125326.0
2018-01-31,3.994999900018015,4.164999976927234,3.994999900018015,4.164999976927234,65240.0
2018-02-01,4.164999976927234,4.164999976927234,4.079999938472624,4.164999976927234,36690.0
2018-02-02,4.164999976927234,4.3350000538364535,4.079999938472624,4.250000015381843,116796.0
2018-02-05,4.164999976927234,4.250000015381843,4.079999938472624,4.164999976927234,90634.0
2018-02-06,4.079999938472624,4.3350000538364535,3.994999900018015,4.250000015381843,152223.0
2018-02-07,4.3350000538364535,4.420000092291063,4.164999976927234,4.250000015381843,274862.0
2018-02-08,4.3350000538364535,4.675000207654892,4.3350000538364535,4.505000130745673,222538.0
2018-02-09,4.505000130745673,4.590000169200282,4.420000092291063,4.420000092291063,117826.0
2018-02-12,4.420000092291063,4.7600002461095015,4.420000092291063,4.7600002461095015,124613.0
2018-02-13,4.844999807726952,4.929999846181561,4.675000207654892,4.844999807726952,154974.0
2018-02-14,4.844999807726952,4.844999807726952,4.590000169200282,4.675000207654892,41394.0
2018-02-15,4.7600002461095015,4.844999807726952,4.7600002461095015,4.844999807726952,115855.0
2018-02-16,4.7600002461095015,4.844999807726952,4.7600002461095015,4.844999807726952,78008.0
2018-02-19,4.844999807726952,4.844999807726952,4.7600002461095015,4.7600002461095015,30170.0
2018-02-20,4.844999807726952,5.014999884636171,4.844999807726952,4.929999846181561,80984.0
2018-02-21,4.844999807726952,4.929999846181561,4.844999807726952,4.929999846181561,34358.0
2018-02-22,4.844999807726952,4.929999846181561,4.7600002461095015,4.844999807726952,22363.0
2018-02-23,4.844999807726952,4.929999846181561,4.844999807726952,4.929999846181561,67875.0
2018-02-26,4.93,5.27,4.845,5.27,170850.77856
2018-02-27,5.27,5.27,5.1,5.185,93743.044056
2018-02-28,5.1,5.185,4.93,5.185,113353.671528
2018-03-01,5.185,5.355,5.185,5.27,99645.326568
2018-03-02,5.1,5.27,5.1,5.27,57251.810952
2018-03-05,5.27,5.61,5.27,5.44,137496.6882
2018-03-06,5.44,5.44,5.27,5.355,66393.648792
2018-03-07,5.27,5.44,5.1,5.27,124011.345024
2018-03-08,5.1,5.185,5.015,5.1,84227.850288
2018-03-09,4.93,5.1,4.93,5.1,44106.176376
2018-03-12,4.93,5.1,4.93,5.015,73003.760496
2018-03-13,4.845,5.015,4.845,4.845,37987.65684
2018-03-14,4.845,5.015,4.845,5.015,31533.546384
2018-03-15,5.015,5.185,4.93,5.015,57333.98808
2018-03-16,5.015,5.1,4.93,5.1,57152.163096
2018-03-19,5.015,5.27,5.015,5.27,69645.674808
2018-03-20,5.27,5.355,5.27,5.27,49461.57216
2018-03-21,5.27,5.27,5.015,5.27,32382.435528
2018-03-22,5.185,5.27,5.1,5.185,18320.7348
2018-03-23,5.1,5.185,5.1,5.185,38938.5468
2018-03-26,5.355,5.44,5.355,5.44,145883.872944
2018-03-27,5.44,5.44,5.355,5.355,71617.984704
2018-03-28,5.27,5.355,5.27,5.355,13379.695272
2018-03-29,5.27,5.27,4.845,5.015,40326.028488
2018-04-03,5.015,5.355,5.015,5.355,166062.269664
2018-04-04,5.355,5.44,5.185,5.27,49680.162144
2018-04-05,5.27,5.44,5.185,5.185,93924.633744
2018-04-06,5.355,5.44,5.27,5.355,53461.251216
2018-04-09,5.355,5.355,5.27,5.355,65702.525616
2018-04-10,5.355,5.61,5.355,5.525,221726.420856
2018-04-11,5.525,5.865,5.525,5.78,316848.770064
2018-04-12,5.695,5.95,5.44,5.44,225741.570624
2018-04-13,5.525,5.865,5.525,5.78,109860.055344
2018-04-16,5.865,6.205,5.865,6.035,271973.881656
2018-04-17,6.035,6.29,6.035,6.205,197752.699656
2018-04-18,6.29,6.375,6.035,6.205,154270.410624
2018-04-19,6.12,6.46,6.12,6.29,133499.538576
2018-04-20,6.29,6.29,6.035,6.12,47807.14716
2018-04-23,6.12,6.205,5.95,6.12,84629.735856
2018-04-24,6.035,6.205,5.95,5.95,51073.290936
2018-04-26,5.95,6.205,5.95,6.205,214307.714448
2018-04-27,6.205,6.205,6.035,6.12,44228.177352
2018-04-30,5.865,6.035,5.78,5.865,118924.77492
2018-05-01,5.865,5.95,5.695,5.865,88544.296584
2018-05-02,5.78,5.865,5.695,5.865,78732.9828
2018-05-03,5.695,5.95,5.695,5.865,64431.868392
2018-05-04,5.78,5.95,5.695,5.78,68702.90256
2018-05-07,5.695,5.78,5.61,5.695,53770.13604
2018-05-08,5.695,5.695,5.44,5.525,68534.842392
2018-05-09,5.525,5.525,5.27,5.355,91704.674808
2018-05-10,5.355,5.525,5.355,5.44,59420.47536
2018-05-11,5.44,5.695,5.355,5.695,126470.1294
2018-05-14,5.61,5.95,5.525,5.865,114390.32688
2018-05-15,5.78,5.865,5.695,5.865,59306.768568
2018-05-16,5.695,5.78,5.61,5.78,93024.508896
2018-05-17,5.78,5.95,5.78,5.95,37517.770728
2018-05-18,5.95,5.95,5.78,5.95,18713.561472
2018-05-21,5.95,5.95,5.746,5.78,103331.356056
2018-05-22,5.78,5.865,5.695,5.78,56630.805984
2018-05-23,5.695,5.865,5.695,5.865,16707.78072
2018-05-24,5.78,5.78,5.61,5.78,35519.813568
2018-05-25,5.78,5.78,5.61,5.78,25172.024904
2018-05-28,5.695,5.78,5.559,5.695,23035.243104
2018-05-29,5.695,5.865,5.61,5.78,20306.63304
2018-05-30,5.61,5.78,5.61,5.78,9826.784496
2018-05-31,5.78,5.78,5.661,5.78,35606.990736
2018-06-01,5.78,5.78,5.61,5.695,33416.796744
2018-06-04,5.695,5.78,5.61,5.695,24649.667784
2018-06-05,5.695,5.695,5.355,5.44,39646.434816
2018-06-06,5.44,5.44,5.1,5.1,178430.956848
2018-06-07,5.015,5.1,4.59,5.015,158837.094216
2018-06-08,5.015,5.185,5.015,5.1,60883.369416
2018-06-12,5.1,5.27,5.015,5.015,127125.664056
2018-06-13,5.015,5.185,5.015,5.015,27409.454568
2018-06-14,5.015,5.185,5.015,5.1,50351.108688
2018-06-15,5.185,5.355,5.185,5.185,110478.472056
2018-06-18,5.1,5.185,5.1,5.1,15849.420912
2018-06-19,5.1,5.1,5.015,5.1,26575.153776
2018-06-20,5.1,5.1,4.93,5.1,81434.592648
2018-06-21,5.1,5.27,4.93,5.015,96343.653096
2018-06-22,5.015,5.1,4.93,5.1,38362.777488
2018-06-25,5.185,5.27,5.015,5.185,22316.06088
2018-06-26,5.185,5.185,5.015,5.1,10692.320832
2018-06-27,5.1,5.1,4.93,4.93,33859.506168
2018-06-28,5.015,5.015,4.845,4.93,86413.161888
2018-06-29,4.93,5.321,4.93,5.1,137075.743656
2018-07-02,5.1,5.44,5.1,5.27,31536.13464
2018-07-03,5.27,5.525,5.27,5.44,75927.078
2018-07-04,5.61,5.61,5.355,5.355,46620.608256
2018-07-05,5.355,5.525,5.355,5.44,46666.5498
2018-07-06,5.44,5.525,5.355,5.44,13439.048688
2018-07-09,5.525,5.61,5.27,5.44,46305.66456
2018-07-10,5.44,5.44,5.185,5.27,36330.87888
2018-07-11,5.355,5.355,5.1,5.185,16193.247192
2018-07-12,5.185,5.61,5.1,5.44,41723.333784
2018-07-13,5.355,5.44,5.355,5.355,7851.23928
2018-07-16,5.355,5.44,5.27,5.27,12594.336048
2018-07-17,5.27,5.355,5.1,5.185,26864.744328
2018-07-18,5.1,5.27,5.1,5.185,17950.261248
2018-07-19,5.1,5.27,5.1,5.185,15567.124536
2018-07-20,5.185,5.27,5.1,5.27,28828.701216
2018-07-23,5.185,5.27,4.93,5.015,53740.253448
2018-07-24,5.015,5.27,4.93,5.185,53373.132864
2018-07-25,5.015,5.1,5.015,5.015,17664.082488
2018-07-26,4.93,5.1,4.93,5.1,11597.798664
2018-07-27,5.015,5.1,5.015,5.1,23417.363808
2018-07-30,5.015,5.066,4.845,4.93,58811.529312
2018-07-31,5.015,5.015,4.59,4.76,131890.761
2018-08-01,4.76,4.93,4.675,4.93,45938.01456
2018-08-02,4.93,5.015,4.675,4.76,70916.44968
2018-08-03,4.76,4.76,4.675,4.76,33887.506392
2018-08-06,4.76,4.845,4.675,4.76,35184.340296
2018-08-07,4.845,4.93,4.76,4.93,40841.914968
2018-08-08,4.93,4.93,4.76,4.76,32439.553632
2018-08-09,4.76,4.93,4.76,4.93,17576.552376
2018-08-10,4.93,4.93,4.845,4.93,27470.925648
2018-08-13,4.93,4.93,4.76,4.76,39493.198296
2018-08-14,4.76,4.93,4.59,4.76,65519.112384
2018-08-15,4.845,5.015,4.76,4.93,37295.59248
2018-08-16,4.76,4.76,4.675,4.76,37519.594272
2018-08-17,4.675,4.675,4.59,4.675,42702.812208
2018-08-20,4.59,4.59,4.25,4.42,74259.829368
2018-08-21,4.335,4.59,4.335,4.59,28747.524096
2018-08-22,4.76,4.76,4.556,4.59,16447.1904
2018-08-23,4.59,4.59,4.42,4.59,9936.785376
2018-08-24,4.42,4.59,4.335,4.59,3305.732328
2018-08-27,4.59,4.675,4.59,4.675,9883.843776
2018-08-28,4.59,4.59,4.08,4.08,179878.556664
2018-08-29,3.91,4.08,3.57,3.91,70315.033104
2018-08-30,3.91,4.165,3.91,4.165,27239.62968
2018-08-31,4.165,4.165,3.91,3.91,51448.764528
2018-09-03,3.91,3.91,3.57,3.655,102560.702832
2018-09-04,3.655,3.655,3.655,3.655,0.0
2018-09-05,3.655,3.655,3.655,3.655,0.0
2018-09-06,3.57,3.655,3.23,3.4,109280.991888
2018-09-07,3.4,3.4,3.23,3.4,83458.550016
2018-09-10,3.4,3.4,3.06,3.315,76244.021712
2018-09-11,3.485,3.57,3.315,3.315,46487.313072
2018-09-12,3.315,3.485,3.145,3.485,70003.089432
2018-09-13,3.485,3.485,3.4,3.4,82161.774936
2018-09-14,3.4,3.57,3.315,3.57,42632.164584
2018-09-17,3.74,3.74,3.145,3.315,145156.74948
2018-09-18,3.4,3.4,3.315,3.315,32412.435768
2018-09-19,3.315,3.366,3.23,3.315,29338.352352
2018-09-20,3.315,3.315,3.23,3.23,56284.2738
2018-09-21,3.315,3.4,3.315,3.4,31155.955128
2018-09-24,3.485,3.485,3.315,3.315,11755.270512
2018-09-25,3.315,3.4,3.315,3.315,15994.422072
2018-09-26,3.4,3.4,3.315,3.4,27146.452464
2018-09-27,3.4,3.4,3.06,3.145,121132.73376
2018-09-28,3.145,3.23,2.975,2.975,88185.940776
2018-10-01,2.975,3.23,2.975,3.145,33771.211344
2018-10-02,3.145,3.23,2.975,3.06,42420.515832
2018-10-03,3.06,3.23,3.06,3.23,20966.814792
2018-10-04,3.145,3.196,3.06,3.145,44959.242024
2018-10-05,3.145,3.23,3.06,3.145,18571.795632
2018-10-08,3.145,3.145,2.975,3.06,25097.84784
2018-10-09,3.06,3.06,2.89,2.89,54113.785848
2018-10-10,2.805,3.145,2.805,2.89,170805.307608
2018-10-11,2.805,3.145,2.805,2.89,41117.152464
2018-10-12,2.975,3.145,2.975,3.06,53387.544744
2018-10-15,3.145,3.145,2.975,3.145,61293.902112
2018-10-16,3.06,3.145,2.89,2.89,66484.531872
2018-10-17,2.975,2.975,2.89,2.89,23263.303752
2018-10-18,2.975,2.975,2.89,2.975,29449.94148
2018-10-19,2.975,2.975,2.805,2.89,47004.376032
2018-10-22,2.89,2.89,2.805,2.805,33345.149112
2018-10-23,2.805,2.975,2.635,2.805,172819.206072
2018-10-24,2.89,2.975,2.72,2.89,116049.75192
2018-10-25,2.805,2.805,2.635,2.72,203226.684624
2018-10-26,2.89,2.89,2.72,2.89,6181.22592
2018-10-29,2.89,2.89,2.72,2.72,44019.293328
2018-10-30,2.72,2.89,2.635,2.89,22288.11948
2018-10-31,2.975,2.975,2.72,2.975,110942.711064
2018-11-01,3.06,3.06,2.975,3.06,42300.573696
2018-11-02,3.06,3.06,2.89,2.975,16768.07532
2018-11-05,2.89,2.89,2.805,2.805,94087.046808
2018-11-06,2.805,2.975,2.805,2.89,26243.209944
2018-11-07,2.975,2.975,2.924,2.941,2977.200288
2018-11-08,2.975,3.06,2.89,2.975,20246.867856
2018-11-09,2.89,2.975,2.89,2.89,87694.760376
2018-11-12,2.805,2.89,2.805,2.805,2132.193528
2018-11-13,2.89,2.89,2.805,2.805,38676.368232
2018-11-14,2.72,2.805,2.72,2.805,40099.14432
2018-11-15,2.805,2.805,2.72,2.72,19830.805704
2018-11-16,2.805,2.89,2.805,2.805,52447.890168
2018-11-19,2.805,2.89,2.805,2.805,16293.600936
2018-11-20,2.89,3.145,2.856,3.06,66651.062616
2018-11-21,3.06,3.06,2.975,3.06,14377.703256
2018-11-22,3.06,3.111,2.975,3.06,13259.988432
2018-11-23,3.06,3.06,2.975,3.06,29788.003008
2018-11-26,3.06,3.4,2.975,3.315,111393.302904
2018-11-27,3.315,3.57,3.315,3.4,80081.699472
2018-11-28,3.315,3.315,3.23,3.315,4451.859144
2018-11-29,3.23,3.23,3.06,3.23,32125.315824
2018-11-30,3.315,3.4,3.23,3.4,23764.248936
2018-12-03,3.4,3.655,3.4,3.655,58218.465744
2018-12-04,3.57,3.74,3.57,3.655,40680.207792
2018-12-05,3.57,3.655,3.485,3.57,23839.190712
2018-12-06,3.57,3.57,3.485,3.485,41358.330864
2018-12-07,3.485,3.485,3.4,3.4,9324.898128
2018-12-10,3.4,3.485,3.4,3.4,39804.965496
2018-12-11,3.4,3.485,3.315,3.485,124364.641968
2018-12-12,3.4,3.485,3.4,3.485,115672.160664
2018-12-13,3.485,3.655,3.485,3.485,24130.251864
2018-12-14,3.485,3.57,3.485,3.485,7443.118368
2018-12-17,3.57,3.57,3.4,3.4,27043.333992
2018-12-18,3.4,3.4,3.23,3.315,41076.740376
2018-12-19,3.4,3.4,3.145,3.23,140872.715208
2018-12-20,3.145,3.315,3.145,3.315,45091.713672
2018-12-21,3.4,3.4,3.315,3.4,54791.438328
2018-12-24,3.315,3.315,3.23,3.23,33026.793624
2018-12-27,3.23,3.315,3.23,3.315,25737.26472
2018-12-28,3.23,3.4,3.145,3.4,60612.896664
2018-12-31,3.23,3.4,3.23,3.4,9977.903352
2019-01-02,3.4,3.4,3.23,3.315,65501.465184
2019-01-03,3.4,3.485,3.23,3.4,113417.024976
2019-01-04,3.57,3.655,3.485,3.655,167711.576976
2019-01-07,3.57,3.57,3.4,3.57,113298.671088
2019-01-08,3.57,3.655,3.485,3.655,40142.909376
2019-01-09,3.655,3.825,3.57,3.825,77793.445872
2019-01-10,3.825,3.995,3.825,3.91,109358.286624
2019-01-11,3.91,3.995,3.825,3.995,67786.483464
2019-01-14,3.995,3.995,3.825,3.91,40953.56292
2019-01-15,3.91,4.08,3.91,4.08,49251.982248
2019-01-16,4.08,4.165,3.995,4.165,75144.7188
2019-01-17,4.08,4.165,4.08,4.165,102371.99544
2019-01-18,4.165,4.42,4.165,4.25,107174.857392
2019-01-21,4.335,4.675,4.335,4.42,180470.208456
2019-01-22,4.505,4.505,4.25,4.42,71897.163408
2019-01-23,4.42,4.42,4.25,4.25,38923.311384
2019-01-24,4.25,4.25,3.91,4.08,196690.39704
2019-01-25,3.995,4.25,3.995,4.165,41530.802832
2019-01-29,4.25,4.505,4.25,4.25,126890.779824
2019-01-30,4.42,4.42,4.165,4.165,163401.660144
2019-01-31,4.25,4.335,4.08,4.25,130077.21708
2019-02-01,4.165,4.25,4.131,4.25,26856.626616
2019-02-04,4.25,4.335,4.25,4.335,19121.270616
2019-02-05,4.335,4.335,4.25,4.335,24554.667024
2019-02-06,4.335,4.335,4.08,4.335,33643.445616
2019-02-07,4.25,4.335,3.995,4.08,75194.954496
2019-02-08,4.165,4.335,4.165,4.25,237324.604464
2019-02-11,4.216,4.25,4.08,4.165,75304.484784
2019-02-12,4.165,4.25,3.995,4.08,44141.5296
2019-02-13,4.08,4.165,3.995,4.08,53691.370704
2019-02-14,4.029,4.08,3.91,3.91,86255.631216
2019-02-15,3.995,4.08,3.91,4.08,17167.19616
2019-02-18,4.08,4.08,3.995,3.995,29423.588328
2019-02-19,3.995,4.08,3.91,4.08,46785.903696
2019-02-20,4.25,4.335,4.165,4.25,75545.60436
2019-02-21,4.25,4.25,4.165,4.25,10559.084472
2019-02-22,4.25,4.335,4.08,4.25,72347.519952
2019-02-25,4.25,4.25,4.08,4.25,32714.908776
2019-02-26,4.165,4.25,4.165,4.25,18132.086232
2019-02-27,4.25,4.42,4.25,4.42,42306.456096
2019-02-28,4.335,4.42,4.335,4.335,35493.401592
2019-03-01,4.335,4.42,4.25,4.335,37946.538864
2019-03-04,4.25,4.25,4.08,4.165,53063.189208
2019-03-05,4.165,4.165,4.08,4.08,13946.58216
2019-03-06,4.165,4.165,4.08,4.08,13754.051208
2019-03-07,4.165,4.165,4.08,4.08,2657.785968
2019-03-08,4.08,4.131,3.655,3.825,67722.424128
2019-03-11,3.825,4.08,3.825,3.995,96488.183664
2019-03-12,3.995,4.08,3.995,4.08,15824.950128
2019-03-13,4.08,4.08,3.995,4.08,45766.366128
2019-03-14,4.165,4.25,4.08,4.08,43817.11524
2019-03-15,4.08,4.335,4.08,4.335,47690.734464
2019-03-18,4.335,4.42,4.335,4.42,78679.15884
2019-03-19,4.42,4.42,4.335,4.42,22625.239824
2019-03-20,4.335,4.42,4.335,4.42,34584.68844
2019-03-21,4.335,4.335,4.25,4.25,33604.857072
2019-03-22,4.25,4.335,4.25,4.335,18646.03152
2019-03-25,4.335,4.335,4.25,4.335,4289.799024
2019-03-26,4.335,4.42,4.335,4.42,27644.574096
2019-03-27,4.335,4.42,4.25,4.42,32726.43828
2019-03-28,4.335,4.42,4.08,4.335,71857.33956
2019-03-29,4.25,4.25,4.165,4.25,15440.535288
2019-04-01,4.25,4.25,4.08,4.08,17580.787704
2019-04-02,4.08,4.08,4.08,4.08,24389.31276
2019-04-03,4.08,4.08,3.995,3.995,8320.243032
2019-04-04,3.995,3.995,3.91,3.995,56598.158664
2019-04-05,3.995,4.42,3.995,4.42,73906.238304
2019-04-08,4.42,4.42,4.335,4.42,70964.508888
2019-04-09,4.335,4.42,4.25,4.42,9266.191776
2019-04-10,4.25,4.335,4.165,4.25,39004.488504
2019-04-11,4.25,4.335,4.165,4.25,22578.474744
2019-04-12,4.25,4.25,4.165,4.25,18120.43908
2019-04-15,4.25,4.25,4.08,4.08,55913.38848
2019-04-16,3.995,4.08,3.995,3.995,84483.675864
2019-04-17,3.995,4.08,3.995,3.995,38212.835112
2019-04-18,3.995,4.08,3.995,4.08,69327.61344
2019-04-23,3.995,4.165,3.995,4.165,44341.707672
2019-04-24,4.08,4.165,4.08,4.165,38917.311336
2019-04-26,4.165,4.165,4.08,4.165,67292.244216
2019-04-29,4.165,4.165,3.995,3.995,70733.330568
2019-04-30,3.995,3.995,3.74,3.825,79873.168392
2019-05-01,3.825,3.825,3.74,3.825,24176.95812
2019-05-02,3.774,3.825,3.4,3.57,45260.244432
2019-05-03,3.57,3.825,3.57,3.825,75373.367688
2019-05-06,3.825,3.825,3.655,3.74,89484.774696
2019-05-07,3.825,3.91,3.74,3.74,134224.6032
2019-05-08,3.74,3.91,3.74,3.74,32676.43788
2019-05-09,3.74,3.825,3.655,3.655,15977.068992
2019-05-10,3.655,3.825,3.655,3.825,31733.018568
2019-05-13,3.74,3.825,3.74,3.825,31793.313168
2019-05-14,3.825,3.91,3.655,3.74,69154.729704
2019-05-15,3.74,3.74,3.74,3.74,0.0
2019-05-16,3.74,3.74,3.74,3.74,0.0
2019-05-17,3.485,3.74,3.315,3.57,206672.888664
2019-05-20,3.57,3.621,3.485,3.57,219646.286568
2019-05-21,3.57,3.57,3.4,3.4,193403.488392
2019-05-22,3.4,3.451,3.366,3.4,141047.481312
2019-05-23,3.4,3.4,3.315,3.4,157642.555248
2019-05-24,3.4,3.4,3.315,3.315,172342.025784
2019-05-27,3.315,3.4,3.315,3.4,24632.491176
2019-05-28,3.4,3.485,3.4,3.4,87578.171208
2019-05-29,3.485,3.485,3.366,3.4,192239.47908
2019-05-30,3.4,3.485,3.315,3.4,106941.090816
2019-05-31,3.4,3.4,3.315,3.4,93513.748104
2019-06-03,3.4,3.485,3.4,3.485,123183.808992
2019-06-04,3.485,3.485,3.4,3.485,75482.309736
2019-06-05,3.485,3.485,3.315,3.485,28913.525424
2019-06-06,3.315,3.4,3.145,3.315,116462.814048
2019-06-07,3.23,3.315,3.06,3.23,108570.045024
2019-06-11,3.23,3.23,3.06,3.145,130430.043432
2019-06-12,3.145,3.145,3.06,3.145,70394.563152
2019-06-13,3.145,3.145,3.06,3.145,51061.467312
2019-06-14,3.145,3.145,3.06,3.145,65895.174216
2019-06-17,3.145,3.145,3.06,3.06,24309.90036
2019-06-18,3.06,3.145,3.06,3.06,34174.09692
2019-06-19,3.145,3.145,2.805,2.805,152719.280568
2019-06-20,2.89,3.4,2.805,3.4,659869.39656
2019-06-21,3.4,3.655,3.4,3.57,393274.381464
2019-06-24,3.655,3.74,3.485,3.485,305016.55776
2019-06-25,3.57,3.57,3.485,3.57,229019.4792
2019-06-26,3.485,3.485,3.315,3.4,117309.585528
2019-06-27,3.4,3.485,3.4,3.4,106768.5012
2019-06-28,3.4,3.4,3.315,3.4,131146.225632
2019-07-01,3.315,3.485,3.315,3.315,77693.209776
2019-07-02,3.315,3.4,3.264,3.4,67665.54132
2019-07-03,3.4,3.4,3.23,3.315,309116.825856
2019-07-04,3.4,3.655,3.4,3.655,402948.752976
2019-07-05,3.57,3.655,3.519,3.655,288919.840752
2019-07-08,3.4,3.4,2.669,2.805,1314782.988768
2019-07-09,2.89,3.009,2.89,2.975,273194.185536
2019-07-10,2.975,3.06,2.805,2.89,259933.373568
2019-07-11,3.06,3.06,2.89,2.975,174322.512216
2019-07-12,2.975,2.975,2.72,2.72,407763.085608
2019-07-15,2.89,2.89,2.635,2.72,451241.609904
2019-07-16,2.805,2.89,2.635,2.72,404549.177544
2019-07-17,2.72,2.805,2.55,2.635,409516.276104
2019-07-18,2.635,2.754,2.465,2.635,523573.541496
2019-07-19,2.635,2.805,2.55,2.72,508824.95292
2019-07-22,2.805,3.06,2.805,2.805,382045.40928
2019-07-23,2.89,3.23,2.89,3.145,441361.824984
2019-07-24,3.315,3.315,2.975,3.06,647975.301408
2019-07-25,3.145,3.315,2.975,3.06,783187.677216
2019-07-26,3.06,3.315,3.06,3.315,132101.292096
2019-07-29,3.315,3.315,3.06,3.145,243083.827008
2019-07-30,3.06,3.23,2.975,3.23,271015.4034
2019-07-31,3.23,3.23,3.06,3.23,77418.972288
2019-08-01,3.145,3.145,3.06,3.06,161555.11596
2019-08-02,3.23,3.23,3.145,3.23,133305.595848
2019-08-05,3.23,3.57,3.23,3.57,718132.156776
2019-08-06,3.74,3.825,3.621,3.74,666897.570432
2019-08-07,3.74,3.74,3.655,3.655,301002.643296
2019-08-08,3.74,3.825,3.655,3.655,600351.626304
2019-08-09,3.74,3.825,3.655,3.825,323739.06048
2019-08-12,3.825,4.08,3.825,4.08,610847.357328
2019-08-13,4.08,4.08,3.825,4.08,355284.842256
2019-08-14,3.91,3.995,3.825,3.91,226579.636152
2019-08-15,3.995,3.995,3.825,3.91,177796.657656
2019-08-16,3.91,3.91,3.774,3.91,96730.538544
2019-08-19,3.91,3.961,3.74,3.91,153199.578528
2019-08-20,3.74,3.74,3.485,3.655,133721.658
2019-08-21,3.655,3.655,3.485,3.655,80749.881288
2019-08-22,3.57,3.655,3.315,3.4,259418.957688
2019-08-23,3.4,3.485,3.315,3.485,108596.398176
2019-08-26,3.655,3.74,3.485,3.655,154186.23348
2019-08-27,3.57,3.655,3.485,3.655,112263.309864
2019-08-28,3.655,3.655,3.57,3.655,90638.37216
2019-08-29,3.655,3.74,3.57,3.74,73695.177792
2019-08-30,3.655,3.74,3.57,3.74,30361.537008
2019-09-02,3.74,3.74,3.57,3.655,73143.467496
2019-09-03,3.57,3.655,3.57,3.57,67481.363376
2019-09-04,3.74,3.74,3.655,3.74,68477.0184
2019-09-05,3.74,3.74,3.655,3.655,201387.669912
2019-09-06,3.655,3.655,3.485,3.655,134223.309072
2019-09-09,3.74,3.74,3.57,3.655,79968.051504
2019-09-10,3.57,3.655,3.57,3.655,78543.451872
2019-09-11,3.655,3.74,3.57,3.74,65593.348272
2019-09-12,3.74,3.74,3.57,3.57,71666.867448
2019-09-13,3.57,3.655,3.485,3.655,52827.657912
2019-09-16,3.74,3.74,3.57,3.74,41262.447744
2019-09-17,3.74,3.74,3.4,3.4,172344.143448
2019-09-18,3.485,3.485,3.315,3.485,206149.472712
2019-09-19,3.4,3.451,3.366,3.4,31863.372552
2019-09-20,3.485,3.485,3.4,3.485,62503.558848
2019-09-23,3.485,3.57,3.485,3.485,39347.550072
2019-09-24,3.57,3.655,3.485,3.57,67009.418424
2019-09-25,3.57,3.655,3.57,3.57,40761.679032
2019-09-26,3.57,3.57,3.485,3.485,25871.67756
2019-09-27,3.485,3.485,3.485,3.485,30367.184112
2019-09-30,3.57,3.57,3.485,3.485,44248.824576
2019-10-01,3.57,3.57,3.23,3.23,150528.439512
2019-10-02,3.315,3.4,3.315,3.4,50491.403928
2019-10-03,3.4,3.4,3.315,3.4,45759.954312
2019-10-04,3.4,3.4,3.23,3.23,259256.015208
2019-10-07,3.23,3.315,3.145,3.23,81500.534352
2019-10-08,3.315,3.315,3.145,3.23,87520.288392
2019-10-09,3.315,3.315,3.23,3.23,65531.11248
2019-10-10,3.23,3.23,3.145,3.145,63994.570776
2019-10-11,3.145,3.23,3.145,3.145,66307.58928
2019-10-14,3.315,3.315,3.145,3.145,88624.53252
2019-10-15,3.145,3.23,3.06,3.06,67256.479224
2019-10-16,3.145,3.145,2.975,3.06,182253.340368
2019-10-17,2.975,3.06,2.465,2.635,864374.444352
2019-10-18,2.635,2.805,2.635,2.635,245045.960352
2019-10-21,2.805,2.856,2.72,2.805,244397.83752
2019-10-22,2.89,2.89,2.805,2.89,66390.237
2019-10-23,2.89,2.89,2.72,2.805,66287.58912
2019-10-24,2.72,2.805,2.635,2.72,106677.735768
2019-10-25,2.72,2.805,2.635,2.805,66121.470144
2019-10-28,2.72,2.72,2.635,2.72,119452.13208
2019-10-29,2.72,2.72,2.55,2.55,310025.362536
2019-10-30,2.635,2.635,2.55,2.635,37012.94316
2019-10-31,2.635,2.805,2.635,2.805,33887.271096
2019-11-01,2.805,2.805,2.72,2.72,20377.045368
2019-11-04,2.805,2.805,2.72,2.805,38487.543192
2019-11-05,2.72,2.805,2.635,2.635,56159.449272
2019-11-06,2.635,2.669,2.635,2.635,69897.206232
2019-11-07,2.72,2.72,2.55,2.635,55643.445144
2019-11-08,2.55,2.635,2.55,2.635,65886.70356
2019-11-11,2.635,2.635,2.465,2.465,56991.397104
2019-11-12,2.55,2.635,2.38,2.635,49182.981696
2019-11-13,2.465,2.635,2.465,2.55,57619.343304
2019-11-14,2.72,2.89,2.635,2.89,130205.041632
2019-11-15,2.89,2.89,2.72,2.72,47780.735184
2019-11-18,2.635,2.72,2.55,2.635,19685.15748
2019-11-19,2.635,2.635,2.465,2.465,145330.162632
2019-11-20,2.55,2.55,2.38,2.38,38703.956688
2019-11-21,2.465,2.465,2.38,2.38,60035.892048
2019-11-22,2.465,2.465,2.465,2.465,10306.494216
2019-11-25,2.465,2.465,2.38,2.465,51882.47388
2019-11-26,2.465,2.465,2.38,2.465,21098.639376
2019-11-27,2.465,2.55,2.38,2.55,95934.532176
2019-11-28,2.55,2.55,2.38,2.465,29636.884152
2019-11-29,2.465,2.55,2.38,2.55,26517.447432
2019-12-02,2.55,2.55,2.38,2.465,18359.088048
2019-12-03,2.465,2.55,2.465,2.55,47129.7888
2019-12-04,2.55,2.55,2.465,2.465,27916.929216
2019-12-05,2.55,2.55,2.295,2.295,112686.136776
2019-12-06,2.38,2.465,2.295,2.38,160425.69516
2019-12-09,2.38,2.414,2.38,2.38,35692.226712
2019-12-10,2.465,2.465,2.38,2.38,30554.538552
2019-12-11,2.465,2.465,2.38,2.38,21893.057496
2019-12-12,2.38,2.465,2.38,2.38,38430.60156
2019-12-13,2.38,2.38,2.295,2.295,35172.04608
2019-12-16,2.465,2.465,2.295,2.465,116496.931968
2019-12-17,2.465,2.465,2.295,2.465,4440.32964
2019-12-18,2.465,2.465,2.38,2.465,53932.607928
2019-12-19,2.465,2.465,2.295,2.38,18618.97248
2019-12-20,2.465,2.55,2.414,2.55,51001.349184
2019-12-23,2.55,2.55,2.465,2.55,44168.235696
2019-12-24,2.465,2.55,2.465,2.55,7460.824392
2019-12-27,2.55,2.635,2.55,2.584,61647.552
2019-12-30,2.635,2.635,2.465,2.465,45008.30124
2019-12-31,2.55,2.635,2.55,2.635,64795.341888
2020-01-02,2.635,2.635,2.55,2.584,8721.010944
2020-01-03,2.635,2.635,2.55,2.55,76110.667704
2020-01-06,2.635,2.635,2.55,2.584,127715.43348
2020-01-07,2.635,2.635,2.465,2.55,102457.702008
2020-01-08,2.465,2.635,2.465,2.635,99156.028536
2020-01-09,2.55,2.805,2.465,2.55,179503.318368
2020-01-10,2.55,2.55,2.465,2.465,31353.427296
2020-01-13,2.55,2.55,2.465,2.465,60013.538928
2020-01-14,2.55,2.55,2.38,2.38,35115.692688
2020-01-15,2.38,2.414,2.295,2.295,139593.410856
2020-01-16,2.38,2.38,2.21,2.21,111418.361928
2020-01-17,2.125,2.125,1.785,1.87,1235110.410216
2020-01-20,1.87,1.87,1.683,1.683,670706.54208
2020-01-21,1.785,1.785,1.683,1.7,1132146.174744
2020-01-22,1.785,1.87,1.785,1.785,55693.327896
2020-01-23,1.785,1.87,1.7,1.7,207850.015728
2020-01-24,1.785,1.785,1.7,1.7,99507.031344
2020-01-28,1.785,1.785,1.7,1.7,459750.089736
2020-01-29,1.785,1.785,1.683,1.683,371068.144992
2020-01-30,1.7,1.7,1.666,1.666,184935.244176
2020-01-31,1.785,1.785,1.666,1.683,105844.67028
2020-02-03,1.683,1.785,1.666,1.683,128213.37864
2020-02-04,1.7,1.7,1.683,1.683,78307.155864
2020-02-05,1.683,1.7,1.666,1.7,36403.52652
2020-02-06,1.7,1.7,1.666,1.683,102574.173528
2020-02-07,1.7,1.734,1.683,1.7,159845.455224
2020-02-10,1.785,1.785,1.7,1.785,25038.082656
2020-02-11,1.87,1.87,1.7,1.7,165573.736344
2020-02-12,1.7,1.785,1.7,1.785,143370.088128
2020-02-13,1.785,1.785,1.7,1.7,130599.691848
2020-02-14,1.785,1.785,1.7,1.7,225304.096536
2020-02-17,1.785,1.785,1.7,1.7,174501.98424
2020-02-18,1.785,1.785,1.7,1.7,248165.632368
2020-02-19,1.7,1.734,1.666,1.683,392298.43248
2020-02-20,1.683,1.734,1.666,1.666,217943.037648
2020-02-21,1.683,1.7,1.649,1.649,323467.705368
2020-02-24,1.683,1.683,1.632,1.649,512291.215944
2020-02-25,1.615,1.632,1.547,1.547,358617.104208
2020-02-26,1.581,1.615,1.547,1.615,285996.582072
2020-02-27,1.632,1.632,1.445,1.53,407675.555496
2020-02-28,1.462,1.462,1.292,1.377,426753.766944
2020-03-02,1.292,1.36,1.207,1.326,460552.50792
2020-03-03,1.394,1.479,1.394,1.445,121260.323016
2020-03-04,1.479,1.581,1.479,1.53,94070.16432
2020-03-05,1.598,1.785,1.581,1.7,416013.092784
2020-03-06,1.785,1.955,1.649,1.666,409004.389656
2020-03-09,1.666,1.666,1.496,1.496,152961.341328
2020-03-10,1.513,1.632,1.445,1.615,95212.349928
2020-03-11,1.53,1.547,1.445,1.445,101495.282544
2020-03-12,1.445,1.479,1.377,1.377,112423.017024
2020-03-13,1.36,1.36,1.105,1.224,306924.80832
2020-03-16,1.173,1.326,1.156,1.241,370990.085544
2020-03-17,1.241,1.36,1.224,1.241,112686.960312
2020-03-18,1.343,1.411,1.343,1.394,137142.56772
2020-03-19,1.36,1.462,1.309,1.309,184468.24044
2020-03-20,1.411,1.462,1.309,1.411,44550.238752
2020-03-23,1.428,1.428,1.156,1.173,131808.11328
2020-03-24,1.343,1.479,1.343,1.394,96302.53512
2020-03-25,1.564,1.564,1.445,1.462,135801.38052
2020-03-26,1.462,1.462,1.462,1.462,0.0
2020-03-27,1.428,1.445,1.343,1.394,91441.143288
2020-03-30,1.428,1.513,1.394,1.394,27268.924032
2020-03-31,1.445,1.496,1.411,1.496,29404.294056
2020-04-01,1.513,1.547,1.496,1.496,104499.718344
2020-04-02,1.496,1.598,1.496,1.581,76213.903824
2020-04-03,1.615,1.666,1.598,1.598,69171.671016
2020-04-06,1.615,1.649,1.564,1.581,122523.215472
2020-04-07,1.615,1.666,1.615,1.632,279734.00256
2020-04-08,1.615,1.615,1.547,1.615,88602.532344
2020-04-09,1.615,1.666,1.615,1.649,74887.128504
2020-04-14,1.7,1.87,1.7,1.87,178618.723056
2020-04-15,1.87,1.955,1.785,1.955,227640.585816
2020-04-16,1.955,1.955,1.87,1.87,148121.949672
2020-04-17,2.21,2.295,2.125,2.295,503099.495352
2020-04-20,2.295,2.38,2.21,2.295,262143.626544
2020-04-21,2.38,2.465,2.21,2.38,292633.2234
2020-04-22,2.465,2.465,2.244,2.38,198125.290872
2020-04-23,2.465,2.55,2.38,2.465,236019.770496
2020-04-24,2.55,2.635,2.38,2.465,199906.716888
2020-04-27,2.465,2.55,2.38,2.465,99778.268808
2020-04-28,2.38,2.635,2.38,2.635,220829.648976
2020-04-29,2.635,2.635,2.465,2.55,98774.143128
2020-04-30,2.465,2.55,2.465,2.465,48291.151032
2020-05-01,2.465,2.465,2.295,2.38,44749.828584
2020-05-04,2.38,2.465,2.295,2.295,88836.063624
2020-05-05,2.295,2.38,2.295,2.38,39510.669024
2020-05-06,2.38,2.38,2.295,2.295,28708.700256
2020-05-07,2.295,2.346,2.21,2.21,52320.595032
2020-05-08,2.295,2.465,2.295,2.465,105761.43432
2020-05-11,2.55,2.55,2.38,2.38,28853.877888
2020-05-12,2.465,2.465,2.21,2.21,126652.77792
2020-05-13,2.295,2.38,2.21,2.295,65651.466384
2020-05-14,2.295,2.465,2.295,2.38,63176.68188
2020-05-15,2.465,2.55,2.465,2.465,103854.007296
2020-05-18,2.635,2.72,2.55,2.635,280096.181928
2020-05-19,2.55,2.635,2.465,2.55,82314.011448
2020-05-20,2.635,2.89,2.635,2.805,292304.220768
2020-05-21,2.975,3.145,2.89,2.89,625830.065424
2020-05-22,2.805,3.145,2.805,3.06,354708.484704
2020-05-25,3.06,3.315,3.06,3.06,588709.474344
2020-05-26,3.145,3.57,3.145,3.57,405614.068416
2020-05-27,3.315,3.74,3.23,3.4,406780.960104
2020-05-28,3.4,3.485,3.315,3.485,123977.874168
2020-05-29,3.57,3.655,3.4,3.57,227233.464912
2020-06-01,3.655,3.74,3.57,3.655,145544.98788
2020-06-02,3.74,3.74,3.485,3.485,132516.883656
2020-06-03,3.485,3.57,3.23,3.315,150006.376512
2020-06-04,3.23,3.23,3.06,3.145,189705.399984
2020-06-05,3.145,3.315,3.145,3.145,165989.680848
2020-06-09,3.315,3.57,3.23,3.315,367261.232184
2020-06-10,3.315,3.57,3.315,3.57,175244.34312
2020-06-11,3.655,3.74,3.57,3.57,307327.105656
2020-06-12,3.485,3.57,3.315,3.4,275739.676488
2020-06-15,3.4,3.485,3.23,3.23,121109.910048
2020-06-16,3.4,3.485,3.315,3.4,98487.729072
2020-06-17,3.4,3.485,3.4,3.4,46409.312448
2020-06-18,3.4,3.485,3.4,3.485,32999.558112
2020-06-19,3.57,3.655,3.57,3.57,179224.139664
2020-06-22,3.74,3.995,3.74,3.995,446598.102168
2020-06-23,4.08,4.08,3.91,4.08,356348.615472
2020-06-24,4.165,4.76,4.08,4.675,607657.037688
2020-06-25,4.505,4.675,4.165,4.25,312764.56092
2020-06-26,4.335,4.59,4.25,4.505,147877.183008
2020-06-29,4.59,4.76,4.59,4.675,256687.112304
2020-06-30,4.76,4.76,4.505,4.505,197393.63796
2020-07-01,4.675,4.76,4.59,4.76,373869.226224
2020-07-02,4.675,4.76,4.59,4.675,242813.648376
2020-07-03,4.59,4.675,4.42,4.59,273032.948952
2020-07-06,4.59,4.59,4.42,4.505,161130.936096
2020-07-07,4.505,4.59,4.42,4.42,159954.044328
2020-07-08,4.42,4.59,4.42,4.42,180095.676048
2020-07-09,4.42,4.59,4.42,4.59,106398.615888
2020-07-10,4.59,4.59,4.165,4.165,228923.59608
2020-07-13,4.165,4.165,3.91,4.08,227401.407432
2020-07-14,3.995,3.995,3.57,3.655,271087.933392
2020-07-15,4.08,4.25,3.91,3.91,452029.675032
2020-07-16,3.995,4.131,3.995,3.995,125176.530816
2020-07-17,3.995,4.08,3.825,3.91,64833.45984
2020-07-20,3.995,4.08,3.91,3.91,113330.847816
2020-07-21,4.08,4.675,4.08,4.59,604023.832152
2020-07-22,4.675,4.76,4.505,4.59,282716.497008
2020-07-23,4.675,4.76,4.59,4.675,147346.649352
2020-07-24,4.675,4.76,4.59,4.675,92181.972744
2020-07-27,4.845,4.93,4.76,4.76,303022.13004
2020-07-28,4.845,4.93,4.505,4.505,241793.816688
2020-07-29,4.675,4.76,4.505,4.505,199883.36376
2020-07-30,4.59,4.675,4.505,4.505,80401.407912
2020-07-31,4.505,4.59,4.42,4.505,97756.95852
2020-08-03,4.59,4.59,4.25,4.25,211853.45952
2020-08-04,4.335,4.42,4.25,4.335,47288.554776
2020-08-05,4.335,4.335,4.335,4.335,0.0
2020-08-06,4.335,4.335,4.335,4.335,0.0
2020-08-07,4.25,4.505,4.165,4.505,363054.66912
2020-08-10,4.42,4.505,4.335,4.42,236651.540256
2020-08-11,4.42,4.454,4.25,4.25,148570.89444
2020-08-12,4.08,4.165,3.995,4.08,451025.549352
2020-08-13,4.08,4.165,4.08,4.08,212829.761448
2020-08-14,4.165,4.284,4.08,4.165,203469.56892
2020-08-17,4.25,4.25,4.165,4.25,187275.262896
2020-08-18,4.165,4.505,4.165,4.335,407323.729152
2020-08-19,4.335,4.335,4.08,4.165,191963.535696
2020-08-20,4.25,4.335,4.165,4.165,258606.715896
2020-08-21,4.25,4.42,4.165,4.335,196332.511824
2020-08-24,4.42,4.42,4.216,4.25,195395.09256
2020-08-25,4.25,4.284,4.165,4.25,112675.548456
2020-08-26,4.25,4.335,4.08,4.165,247090.564944
2020-08-27,4.165,4.25,4.08,4.165,297731.087712
2020-08-28,4.165,4.165,3.995,4.08,416231.623944
2020-08-31,4.165,4.25,4.029,4.165,248199.63264
2020-09-01,4.165,4.25,4.08,4.165,160695.932616
2020-09-02,4.165,4.25,4.08,4.25,136760.035248
2020-09-03,4.25,4.25,4.08,4.08,167890.16664
2020-09-04,4.08,4.08,3.91,3.995,133261.3602
2020-09-07,3.995,4.165,3.995,3.995,105825.199536
2020-09-08,4.165,4.165,3.91,3.995,151384.564008
2020-09-09,3.995,3.995,3.655,3.655,215171.603712
2020-09-10,3.91,3.995,3.825,3.995,257531.824944
2020-09-11,3.825,3.876,3.655,3.825,318931.492608
2020-09-14,3.825,3.825,3.485,3.74,409371.21612
2020-09-15,3.74,3.995,3.74,3.91,195799.80168
2020-09-16,3.995,3.995,3.91,3.995,50336.520336
2020-09-17,3.91,3.91,3.655,3.74,304955.498448
2020-09-18,3.74,3.825,3.57,3.74,417521.104848
2020-09-21,3.57,3.655,3.315,3.4,583915.083048
2020-09-22,3.23,3.4,3.23,3.315,194247.73044
2020-09-23,3.315,3.655,3.315,3.4,205528.761864
2020-09-24,3.4,3.4,3.145,3.145,241611.93288
2020-09-25,3.23,3.4,3.145,3.4,131775.230664
2020-09-28,3.4,3.485,3.23,3.23,249695.468136
2020-09-29,3.4,3.485,3.4,3.485,97654.134168
2020-09-30,3.655,3.655,3.485,3.57,82530.36612
2020-10-01,3.655,3.655,3.485,3.57,111210.124968
2020-10-02,3.655,3.655,3.57,3.57,70617.388464
2020-10-05,3.655,3.74,3.621,3.74,64976.284512
2020-10-06,3.74,3.825,3.655,3.74,90341.31096
2020-10-07,3.74,3.825,3.655,3.655,174311.98272
2020-10-08,3.74,3.825,3.655,3.825,198712.236744
2020-10-09,3.91,4.165,3.825,4.165,385667.49708
2020-10-12,4.165,4.165,3.91,3.91,227770.410384
2020-10-13,3.995,4.08,3.91,3.995,118758.303
2020-10-14,3.91,4.08,3.825,3.91,270901.108368
2020-10-15,3.91,3.995,3.91,3.995,20358.927576
2020-10-16,3.995,4.08,3.825,3.825,103677.00588
2020-10-19,3.825,3.91,3.57,3.57,233325.278352
2020-10-20,3.655,3.655,3.4,3.4,253993.678992
2020-10-21,3.57,3.57,3.485,3.57,194458.02624
2020-10-22,3.57,3.74,3.57,3.57,153994.46724
2020-10-23,3.57,3.655,3.57,3.57,173007.619344
2020-10-26,3.57,3.57,3.4,3.4,214630.069968
2020-10-27,3.485,3.485,3.315,3.315,126059.655528
2020-10-28,3.4,3.4,3.315,3.4,139704.0588
2020-10-29,3.4,3.485,3.315,3.4,215523.19476
2020-10-30,3.4,3.4,3.23,3.315,131795.995536
2020-11-02,3.315,3.315,3.23,3.23,192213.243576
2020-11-03,3.315,3.315,3.06,3.23,293609.819448
2020-11-04,3.4,3.4,3.23,3.23,149445.548496
2020-11-05,3.315,3.4,3.23,3.23,53053.247952
2020-11-06,3.4,3.485,3.23,3.315,203349.803256
2020-11-09,3.315,3.655,3.315,3.655,262099.037952
2020-11-10,3.4,3.57,3.315,3.485,205230.583008
2020-11-11,3.4,3.74,3.4,3.655,176181.291792
2020-11-12,3.655,3.655,3.485,3.57,121176.616464
2020-11-13,3.57,3.57,3.315,3.4,217927.508112
2020-11-16,3.4,3.485,3.315,3.315,20206.808712
2020-11-17,3.315,3.4,3.23,3.23,130094.86428
2020-11-18,3.23,3.23,3.145,3.145,76592.37744
2020-11-19,3.23,3.315,3.145,3.315,168522.759936
2020-11-20,3.23,3.315,3.145,3.23,178824.430584
2020-11-23,3.315,3.485,3.315,3.4,159659.865504
2020-11-24,3.315,3.315,3.145,3.315,300879.995256
2020-11-25,3.23,3.315,3.145,3.315,89249.478696
2020-11-26,3.315,3.485,3.23,3.485,174283.335432
2020-11-27,3.485,3.485,3.315,3.485,88396.824816
2020-11-30,3.4,3.485,3.315,3.485,81739.418616
2020-12-01,3.485,3.485,3.315,3.4,247952.924784
2020-12-02,3.485,3.57,3.4,3.485,160496.166312
2020-12-03,3.485,3.655,3.485,3.57,136477.974168
2020-12-04,3.485,3.485,3.4,3.485,225769.864968
2020-12-07,3.4,3.655,3.4,3.57,138962.935224
2020-12-08,3.57,3.74,3.485,3.655,177135.946488
2020-12-09,3.74,3.825,3.655,3.655,230432.902272
2020-12-10,3.74,3.74,3.655,3.74,148281.421536
2020-12-11,3.655,3.91,3.655,3.91,128663.852832
2020-12-14,3.91,3.91,3.825,3.91,109442.463768
2020-12-15,3.825,3.91,3.74,3.74,114367.914936
2020-12-16,3.74,3.91,3.74,3.91,44776.181736
2020-12-17,3.91,3.91,3.825,3.91,93458.98296
2020-12-18,3.91,3.995,3.91,3.995,147441.76776
2020-12-21,3.995,4.08,3.91,3.91,155829.540744
2020-12-22,3.91,3.91,3.74,3.74,128066.02452
2020-12-23,3.655,3.655,3.57,3.57,94138.282512
2020-12-24,3.57,3.655,3.485,3.57,118072.062216
2020-12-29,3.655,3.655,3.485,3.57,216349.436664
2020-12-30,3.485,3.655,3.485,3.655,59888.949696
2020-12-31,3.655,3.74,3.57,3.74,37406.005128
2021-01-04,3.74,3.995,3.74,3.825,103661.946936
2021-01-05,3.995,4.08,3.91,3.995,200030.306112
2021-01-06,4.08,4.165,4.08,4.165,222948.783576
2021-01-07,3.995,4.165,3.995,4.08,168492.877344
2021-01-08,4.165,4.165,3.91,3.995,37877.008896
2021-01-11,3.995,3.995,3.825,3.91,203068.506888
2021-01-12,3.91,3.995,3.91,3.91,75551.310288
2021-01-13,3.91,4.08,3.91,3.995,168827.409432
2021-01-14,4.08,4.42,4.08,4.335,572530.46256
2021-01-15,4.335,4.42,4.25,4.335,227945.35296
2021-01-18,4.335,4.335,4.165,4.25,127912.435056
2021-01-19,4.165,4.165,4.08,4.08,160586.990568
2021-01-20,4.165,4.335,4.08,4.335,171060.015528
2021-01-21,4.335,4.42,4.25,4.335,112486.958712
2021-01-22,4.335,4.335,4.25,4.25,132840.18036
2021-01-25,4.25,4.335,4.165,4.25,175204.401624
2021-01-27,4.25,4.335,4.08,4.165,143744.855832
2021-01-28,4.08,4.165,3.91,3.995,182864.639376
2021-01-29,4.08,4.165,3.995,3.995,95393.586672
2021-02-01,4.08,4.08,3.825,3.91,212104.520352
2021-02-02,3.91,3.995,3.91,3.995,36048.170736
2021-02-03,3.91,3.995,3.825,3.91,85813.804152
2021-02-04,3.74,3.91,3.74,3.825,127697.021568
2021-02-05,3.74,3.825,3.655,3.825,169346.06064
2021-02-08,3.74,3.825,3.655,3.74,96250.534704
2021-02-09,3.74,3.74,3.57,3.655,196009.332768
2021-02-10,3.655,3.74,3.655,3.74,136481.68008
2021-02-11,3.74,3.825,3.74,3.74,297632.028096
2021-02-12,3.74,3.825,3.74,3.74,127748.316096
2021-02-15,3.74,4.08,3.74,3.91,379540.742184
2021-02-16,3.825,3.825,3.74,3.74,123754.695912
2021-02-17,3.74,3.74,3.4,3.4,298245.62124
2021-02-18,3.485,3.485,3.23,3.315,285291.69408
2021-02-19,3.315,3.485,3.315,3.4,269670.39264
2021-02-22,3.4,3.57,3.4,3.4,137590.8066
2021-02-23,3.57,3.655,3.485,3.485,86425.573752
2021-02-24,3.655,3.655,3.57,3.57,81504.887328
2021-02-25,3.57,3.655,3.57,3.655,54367.081992
2021-02-26,3.485,3.655,3.485,3.485,87494.758776
2021-03-01,3.485,3.57,3.4,3.485,72992.172168
2021-03-02,3.485,3.57,3.4,3.485,49378.63032
2021-03-03,3.4,3.57,3.4,3.485,62967.739032
2021-03-04,3.485,3.825,3.485,3.655,139847.354064
2021-03-05,3.57,3.655,3.485,3.57,65397.934944
2021-03-08,3.74,3.825,3.57,3.655,91390.672296
2021-03-09,3.655,3.825,3.655,3.655,137981.809728
2021-03-10,3.655,3.825,3.655,3.655,33926.271408
2021-03-11,3.74,3.825,3.655,3.74,23536.835352
2021-03-12,3.74,3.74,3.706,3.74,8318.125368
2021-03-15,3.655,3.655,3.485,3.485,111988.484136
2021-03-16,3.485,3.57,3.485,3.57,18583.501608
2021-03-17,3.57,3.57,3.485,3.485,10763.02728
2021-03-18,3.57,3.655,3.4,3.4,146097.815832
2021-03-19,3.4,3.57,3.4,3.57,21669.87924
2021-03-22,3.57,3.57,3.315,3.315,122020.799688
2021-03-23,3.4,3.485,3.23,3.315,166342.389552
2021-03-24,3.315,3.4,3.23,3.4,20773.754424
2021-03-25,3.23,3.315,3.23,3.23,88132.646232
2021-03-26,3.315,3.4,3.23,3.315,15352.005168
2021-03-29,3.23,3.57,3.23,3.315,140354.299296
2021-03-30,3.315,3.4,3.315,3.366,2136.075912
2021-03-31,3.485,3.485,3.23,3.23,161702.940672
2021-04-01,3.315,3.315,3.145,3.23,89328.244032
2021-04-06,3.23,3.4,3.23,3.315,55718.210448
2021-04-07,3.315,3.485,3.315,3.485,103423.47444
2021-04-08,3.4,3.485,3.315,3.315,43623.348984
2021-04-09,3.4,3.485,3.4,3.4,108871.812144
2021-04-12,3.4,3.485,3.23,3.23,280300.948272
2021-04-13,3.23,3.315,3.23,3.315,43584.231024
2021-04-14,3.315,3.315,3.23,3.23,66301.589232
2021-04-15,3.23,3.315,3.23,3.315,19996.218792
2021-04-16,3.4,3.485,3.23,3.315,207490.601088
2021-04-19,3.315,3.4,3.315,3.315,42504.575328
2021-04-20,3.4,3.485,3.315,3.485,33600.386448
2021-04-21,3.485,3.655,3.4,3.57,123813.578736
2021-04-22,3.57,3.995,3.57,3.74,197884.994832
2021-04-23,3.825,3.825,3.57,3.655,112869.079416
2021-04-26,3.655,3.74,3.655,3.655,27544.573296
2021-04-27,3.825,3.825,3.57,3.655,68254.781328
2021-04-28,3.655,3.655,3.485,3.485,53207.7786
2021-04-29,3.485,3.57,3.485,3.57,75588.781176
2021-04-30,3.57,3.57,3.4,3.57,63284.976864
2021-05-03,3.485,3.57,3.485,3.485,56722.571424
2021-05-04,3.57,3.825,3.485,3.655,139184.289936
2021-05-05,3.57,3.57,3.485,3.485,80404.937352
2021-05-06,3.57,3.57,3.4,3.4,122936.395248
2021-05-07,3.485,3.57,3.485,3.485,118761.597144
2021-05-10,3.57,3.825,3.57,3.74,131984.114688
2021-05-11,3.655,3.655,3.485,3.485,91799.440272
2021-05-12,3.57,3.655,3.485,3.655,22109.470992
2021-05-13,3.485,3.74,3.485,3.74,59644.359504
2021-05-14,3.74,3.74,3.57,3.57,93216.157488
2021-05-17,3.655,3.825,3.57,3.825,65956.174704
2021-05-18,3.825,4.165,3.825,4.165,185962.605336
2021-05-19,4.08,4.08,3.91,3.995,60930.428616
2021-05-20,3.995,4.08,3.961,3.995,80272.524528
2021-05-21,3.995,4.08,3.91,3.995,93335.334912
2021-05-24,4.08,4.165,3.825,4.165,267648.376464
2021-05-25,4.08,4.25,4.08,4.165,104614.895736
2021-05-26,4.165,4.25,4.08,4.08,75552.075
2021-05-27,3.995,4.165,3.91,4.165,48609.977112
2021-05-28,4.08,4.08,3.995,4.08,18204.5574
2021-05-31,4.08,4.165,3.995,4.165,104723.308368
2021-06-01,4.165,4.165,3.995,3.995,75320.89668
2021-06-02,3.995,4.08,3.91,3.91,79680.460968
2021-06-03,3.91,4.08,3.91,3.91,47704.969872
2021-06-04,3.91,3.91,3.655,3.74,210657.332304
2021-06-07,3.74,3.825,3.74,3.74,106465.792896
2021-06-08,3.825,3.995,3.825,3.995,121743.562176
2021-06-09,3.91,3.961,3.74,3.74,115255.451448
2021-06-10,3.74,3.825,3.74,3.74,19624.215816
2021-06-11,3.825,3.995,3.74,3.91,89274.714192
2021-06-15,3.995,3.995,3.825,3.825,36531.645192
2021-06-16,3.91,3.961,3.825,3.825,118415.123784
2021-06-17,3.825,3.995,3.825,3.995,119604.19212
2021-06-18,3.74,3.91,3.74,3.74,107355.094128
2021-06-21,3.655,3.655,3.485,3.57,104927.251176
2021-06-22,3.57,3.655,3.57,3.57,29235.116232
2021-06-23,3.57,3.655,3.485,3.655,36678.52872
2021-06-24,3.74,3.74,3.485,3.655,41151.093912
2021-06-25,3.655,3.74,3.485,3.485,43986.23424
2021-06-28,3.485,3.485,3.4,3.4,36457.821072
2021-06-29,3.485,3.655,3.485,3.485,57582.401832
2021-06-30,3.57,3.655,3.4,3.4,119829.19392
2021-07-01,3.4,3.655,3.4,3.655,86153.100984
2021-07-02,3.655,3.655,3.485,3.655,8344.1844
2021-07-05,3.655,3.655,3.57,3.655,93067.979832
2021-07-06,3.57,3.655,3.485,3.57,4931.80416
2021-07-07,3.57,3.655,3.57,3.655,10314.553104
2021-07-08,3.655,3.655,3.57,3.655,4522.271472
2021-07-09,3.655,3.655,3.57,3.655,13653.0504
2021-07-12,3.655,3.655,3.485,3.485,39989.73168
2021-07-13,3.655,3.74,3.57,3.655,126422.717256
2021-07-14,3.74,3.74,3.57,3.57,33307.678224
2021-07-15,3.655,3.74,3.604,3.74,74619.655776
2021-07-16,3.74,3.825,3.655,3.825,114898.213296
2021-07-19,3.825,3.825,3.604,3.655,51813.002736
2021-07-20,3.57,3.655,3.57,3.57,92737.977192
2021-07-21,3.57,3.74,3.485,3.74,105494.255712
2021-07-22,3.655,3.74,3.655,3.655,13554.284904
2021-07-23,3.74,3.74,3.4,3.485,244788.42888
2021-07-26,3.485,3.655,3.485,3.57,104092.362144
2021-07-27,3.485,3.57,3.4,3.485,45460.6578
2021-07-28,3.485,3.57,3.451,3.485,26341.740144
2021-07-29,3.485,3.57,3.485,3.485,37758.596184
2021-07-30,3.57,3.57,3.485,3.57,25991.09028
2021-08-02,3.485,3.74,3.451,3.74,142473.845664
2021-08-03,3.655,3.655,3.485,3.655,33653.739816
2021-08-04,3.57,3.655,3.485,3.57,161051.641344
2021-08-05,3.57,3.655,3.485,3.57,31009.424544
2021-08-06,3.57,3.74,3.57,3.74,188962.511688
2021-08-09,3.57,3.74,3.57,3.655,43968.469392
2021-08-10,3.655,3.655,3.485,3.485,44273.58948
2021-08-11,3.485,3.57,3.4,3.4,118440.771048
2021-08-12,3.485,3.485,3.315,3.4,176532.824016
2021-08-13,3.485,3.57,3.315,3.57,112441.48776
2021-08-16,3.57,3.57,3.57,3.57,0.0
2021-08-17,3.57,3.655,3.57,3.57,25765.088472
2021-08-18,3.57,3.57,3.315,3.315,191630.121264
2021-08-19,3.315,3.315,3.06,3.23,361121.536008
2021-08-20,3.23,3.23,3.111,3.23,177040.063368
2021-08-23,3.145,3.315,3.145,3.23,108077.217552
2021-08-24,3.23,3.315,3.145,3.145,120623.376744
2021-08-25,3.315,3.4,3.23,3.315,146607.64344
2021-08-26,3.315,3.315,3.145,3.23,103403.356632
2021-08-27,3.315,3.4,3.23,3.23,85273.858656
2021-08-30,3.264,3.4,3.23,3.315,104394.482208
2021-08-31,3.4,3.4,3.315,3.315,33986.860128
2021-09-01,3.315,3.4,3.315,3.4,88114.646088
2021-09-02,3.4,3.485,3.315,3.4,32345.199936
2021-09-03,3.485,3.485,3.4,3.4,39203.901864
2021-09-06,3.485,3.825,3.4,3.825,299653.397208
2021-09-07,3.825,3.825,3.57,3.57,73257.409584
2021-09-08,3.74,3.825,3.655,3.655,45194.302728
2021-09-09,3.655,3.74,3.57,3.655,53225.602272
2021-09-10,3.74,3.74,3.4,3.485,259683.077448
2021-09-13,3.655,3.74,3.57,3.57,127663.66836
2021-09-14,3.74,3.74,3.621,3.74,44756.122752
2021-09-15,3.74,3.74,3.57,3.57,69772.087584
2021-09-16,3.74,3.74,3.655,3.74,29519.05968
2021-09-17,3.655,3.74,3.655,3.74,90654.54876
2021-09-20,3.74,3.74,3.57,3.655,67088.654352
2021-09-21,3.57,3.57,3.4,3.4,46441.959768
2021-09-22,3.57,3.74,3.485,3.655,50805.70056
2021-09-23,3.655,3.825,3.655,3.74,147772.65276
2021-09-24,3.74,3.825,3.655,3.74,32020.314984
2021-09-27,3.655,3.825,3.57,3.57,58381.996464
2021-09-28,3.57,3.74,3.57,3.57,93640.631472
2021-09-29,3.57,3.655,3.4,3.485,182928.286944
2021-09-30,3.4,3.485,3.315,3.485,134637.724152
2021-10-01,3.4,3.485,3.315,3.485,104519.777328
2021-10-04,3.655,3.655,3.485,3.485,116619.16824
2021-10-05,3.4,3.655,3.4,3.57,90416.370384
2021-10-06,3.655,3.655,3.485,3.485,60045.892128
2021-10-07,3.57,3.57,3.485,3.485,31339.780128
2021-10-08,3.57,3.655,3.519,3.57,73684.648296
2021-10-11,3.57,3.655,3.485,3.57,100842.336144
2021-10-12,3.57,3.655,3.485,3.485,34700.454072
2021-10-13,3.485,3.57,3.4,3.485,78918.925464
2021-10-14,3.57,3.706,3.57,3.655,114705.388224
2021-10-15,3.74,3.74,3.655,3.74,41232.800448
2021-10-18,3.57,3.655,3.485,3.655,62352.322344
2021-10-19,3.57,3.655,3.57,3.57,40987.0926
2021-10-20,3.57,3.655,3.485,3.57,201127.961952
2021-10-21,3.57,3.655,3.485,3.57,29849.415264
2021-10-22,3.57,3.655,3.485,3.57,39185.489952
2021-10-25,3.57,3.655,3.57,3.57,17917.084512
2021-10-26,3.655,3.74,3.655,3.74,98012.725272
2021-10-27,3.74,3.74,3.655,3.74,41441.684472
2021-10-28,3.74,3.825,3.57,3.825,89074.242
2021-10-29,3.74,3.91,3.74,3.74,232329.50568
2021-11-01,3.91,3.91,3.74,3.825,82056.891744
2021-11-02,3.74,3.825,3.655,3.825,54240.963336
2021-11-03,3.74,3.825,3.655,3.74,121072.850928
2021-11-04,3.655,3.74,3.655,3.655,75986.960832
2021-11-05,3.655,3.74,3.655,3.74,13738.815792
2021-11-08,3.74,3.825,3.655,3.825,31616.841168
2021-11-09,3.825,3.825,3.74,3.825,111438.715032
2021-11-10,3.655,3.825,3.655,3.655,45578.658744
2021-11-11,3.655,4.08,3.655,3.995,244144.30608
2021-11-12,4.08,4.08,3.91,3.91,67900.24908
2021-11-15,4.42,5.27,4.42,5.27,1262703.983904
2021-11-16,5.185,5.355,4.93,5.355,911392.644024
2021-11-17,5.1,5.95,4.964,5.95,763080.163416
2021-11-18,5.61,5.95,5.406,5.61,773758.83708
2021-11-19,5.525,5.695,5.44,5.44,193991.610744
2021-11-22,5.44,5.661,5.185,5.61,224179.675776
2021-11-23,5.355,5.525,5.355,5.525,138536.578872
2021-11-24,5.44,5.61,5.355,5.61,60995.723256
2021-11-25,5.355,5.78,5.355,5.78,53452.957032
2021-11-26,5.61,5.695,5.355,5.44,123646.400928
2021-11-29,5.27,5.61,5.185,5.61,73910.944224
2021-11-30,5.61,5.61,5.44,5.61,78900.160608
2021-12-01,5.525,5.865,5.44,5.865,148126.537944
2021-12-02,5.61,5.695,5.27,5.355,188898.628824
2021-12-03,5.525,5.61,5.355,5.61,110991.299688
2021-12-06,5.44,5.525,5.185,5.355,160536.166632
2021-12-07,5.27,5.44,5.185,5.44,66022.057584
2021-12-08,5.355,5.61,5.355,5.44,61190.018928
2021-12-09,5.44,5.525,5.355,5.44,48145.738104
2021-12-10,5.355,5.695,5.185,5.61,108051.629112
2021-12-13,5.61,5.78,5.525,5.78,52957.129536
2021-12-14,5.78,6.29,5.61,5.865,567241.714368
2021-12-15,5.95,5.95,5.61,5.865,169945.359552
2021-12-16,5.78,5.95,5.695,5.695,54643.37832
2021-12-17,5.695,5.865,5.695,5.78,103042.58904
2021-12-20,5.695,5.865,5.61,5.865,54130.962456
2021-12-21,5.78,5.831,5.695,5.695,55719.5634
2021-12-22,5.78,5.95,5.78,5.95,222859.253448
2021-12-23,5.95,5.95,5.78,5.95,133272.772056
2021-12-24,5.865,6.12,5.865,5.95,88868.887416
2021-12-29,6.035,6.035,5.695,5.695,87904.997352
2021-12-30,5.695,5.865,5.695,5.78,249415.701192
2021-12-31,5.78,5.865,5.695,5.695,137131.508808
2022-01-04,5.695,5.865,5.695,5.865,17371.433088
2022-01-05,5.78,6.12,5.78,6.12,105223.135896
2022-01-06,6.035,6.12,5.695,5.695,41242.38876
2022-01-07,5.61,5.865,5.44,5.865,118299.593448
2022-01-10,5.95,6.12,5.865,6.035,107085.739032
2022-01-11,6.12,6.154,5.95,5.95,244582.603704
2022-01-12,6.035,6.12,5.95,6.12,31487.60484
2022-01-13,5.95,7.225,5.95,7.14,669771.299304
2022-01-14,6.46,6.63,6.205,6.29,323916.885432
2022-01-17,6.12,6.29,5.95,6.035,296856.316008
2022-01-18,6.035,6.29,5.95,6.12,196008.03864
2022-01-19,6.035,6.205,6.035,6.12,81385.415784
2022-01-20,6.035,6.205,5.78,5.95,288832.251816
2022-01-21,6.12,6.12,5.61,5.865,239270.031792
2022-01-24,5.61,5.61,5.185,5.44,208284.489792
2022-01-25,5.44,5.525,5.185,5.185,181080.8604
2022-01-27,5.185,5.355,4.845,4.845,306691.100568
2022-01-28,4.76,5.015,4.59,4.76,283095.147096
2022-01-31,4.675,5.1,4.675,5.1,87574.994712
2022-02-01,5.1,5.185,4.93,5.015,59807.478456
2022-02-02,5.015,5.185,5.015,5.185,54384.435072
2022-02-03,5.185,5.185,4.93,4.93,30823.599528
2022-02-04,4.93,5.1,4.93,5.1,28627.699608
2022-02-07,5.185,5.185,4.93,5.015,27907.340904
2022-02-08,5.185,5.27,5.049,5.27,30352.30164
2022-02-09,5.27,5.61,5.27,5.44,129459.800376
2022-02-10,5.44,5.61,5.355,5.525,61757.25876
2022-02-11,5.61,5.695,5.44,5.695,79466.400432
2022-02-14,5.61,5.746,5.355,5.44,303503.31036
2022-02-15,5.44,5.661,5.44,5.61,36196.583688
2022-02-16,5.44,5.525,5.355,5.355,54405.258768
2022-02-17,5.44,5.44,5.185,5.185,84890.620296
2022-02-18,5.61,5.61,5.44,5.61,46545.607656
2022-02-21,5.44,5.61,5.355,5.61,39019.370976
2022-02-22,5.1,5.525,5.1,5.185,85732.038792
2022-02-23,5.27,5.525,5.27,5.44,32682.967344
2022-02-24,5.525,5.61,5.321,5.61,67062.124728
2022-02-25,5.44,5.44,5.185,5.355,86609.692872
2022-02-28,5.44,5.44,5.015,5.1,61371.138024
2022-03-01,5.27,5.44,5.185,5.44,56243.861712
2022-03-02,5.61,5.61,5.355,5.525,28686.758904
2022-03-03,5.525,5.525,5.185,5.185,16057.657872
2022-03-04,5.27,5.525,5.219,5.44,75551.369112
2022-03-07,5.695,6.205,5.695,6.035,305512.679376
2022-03-08,6.035,6.205,5.61,5.78,173367.798696
2022-03-09,6.035,6.205,5.78,5.78,279207.410112
2022-03-10,5.78,5.78,5.78,5.78,0.0
2022-03-11,5.78,5.78,5.78,5.78,0.0
2022-03-14,5.185,5.27,4.93,5.015,348685.1424
2022-03-15,5.015,5.1,4.845,5.015,148225.656384
2022-03-16,4.93,5.185,4.93,5.015,81435.886776
2022-03-17,5.1,5.1,4.93,4.93,90038.485008
2022-03-18,4.93,5.1,4.76,5.015,273461.187672
2022-03-21,4.93,5.27,4.93,5.185,179470.729872
2022-03-22,5.015,5.1,4.845,4.93,399625.138152
2022-03-23,4.93,5.185,4.845,5.1,112932.844632
2022-03-24,5.015,5.185,5.015,5.185,125534.004264
2022-03-25,5.185,5.27,5.1,5.27,99679.268016
2022-03-28,5.27,5.355,5.1,5.185,142218.608328
2022-03-29,5.185,5.185,4.845,5.015,237213.544752
2022-03-30,5.1,5.1,4.845,4.93,101886.99156
2022-03-31,4.93,5.049,4.76,4.76,101719.813752
2022-04-01,4.76,4.93,4.675,4.93,153230.519952
2022-04-04,4.845,5.1,4.845,5.015,82306.305504
2022-04-05,5.1,5.1,4.845,4.93,108443.044008
2022-04-06,4.93,4.93,4.845,4.93,142090.077888
2022-04-07,4.845,5.1,4.845,5.015,50697.817344
2022-04-08,4.93,5.185,4.93,5.185,81293.120928
2022-04-11,5.015,5.27,4.93,5.27,102322.347984
2022-04-12,5.1,5.27,5.1,5.185,118212.475104
2022-04-13,5.1,5.27,5.1,5.27,39557.022336
2022-04-14,5.27,5.525,5.185,5.44,445249.620792
2022-04-19,5.525,5.61,5.355,5.355,263382.577632
2022-04-20,5.355,5.525,5.27,5.44,185203.24632
2022-04-21,5.61,5.61,5.355,5.355,131939.526096
2022-04-22,5.355,5.525,5.27,5.44,80029.46376
2022-04-26,5.355,5.406,5.185,5.185,181601.805744
2022-04-27,5.185,5.27,5.185,5.27,121210.322616
2022-04-28,5.185,5.27,4.845,4.845,347033.188008
2022-04-29,4.845,4.93,4.675,4.76,132832.121472
2022-05-02,4.845,4.845,4.59,4.59,73588.52988
2022-05-03,4.675,4.93,4.59,4.76,195789.448656
2022-05-04,4.76,4.845,4.42,4.59,184089.943296
2022-05-05,4.59,4.845,4.505,4.76,99216.08784
2022-05-06,4.59,4.59,4.42,4.42,169405.237584
2022-05-09,4.505,4.505,4.25,4.42,101772.402408
2022-05-10,4.25,4.25,4.08,4.08,164394.197496
2022-05-11,4.165,4.42,4.08,4.42,133840.011888
2022-05-12,4.59,4.59,4.165,4.42,179457.847416
2022-05-13,4.25,4.675,4.25,4.675,47018.787912
2022-05-16,4.505,4.726,4.505,4.675,46426.077288
2022-05-17,4.675,4.675,4.42,4.505,70322.974344
2022-05-18,4.59,4.59,4.505,4.59,68663.078712
2022-05-19,4.335,4.76,4.335,4.675,32628.79044
2022-05-20,4.675,4.845,4.675,4.675,33265.677888
2022-05-23,5.015,5.015,4.726,4.845,47173.553856
2022-05-24,4.845,4.879,4.675,4.675,29513.000808
2022-05-25,4.675,4.76,4.675,4.76,26698.390056
2022-05-26,4.76,4.76,4.59,4.59,28623.817224
2022-05-27,4.675,4.845,4.675,4.675,34956.75024
2022-05-30,4.675,5.015,4.675,5.015,17789.201136
2022-05-31,5.015,5.1,4.93,4.93,39248.019864
2022-06-01,4.845,5.1,4.675,5.1,33906.800664
2022-06-02,5.015,5.1,4.76,4.76,55038.6756
2022-06-03,4.93,5.1,4.845,5.1,30448.420056
2022-06-06,5.1,5.185,4.93,5.015,88457.295888
2022-06-07,5.1,5.1,4.845,4.93,42063.630624
2022-06-08,5.015,5.27,5.015,5.1,92638.329336
2022-06-09,5.1,5.185,4.845,5.1,47760.97032
2022-06-10,4.505,4.505,4.08,4.165,479088.83268
2022-06-14,3.995,3.995,3.655,3.655,596018.062224
2022-06-15,3.655,3.74,3.4,3.57,336817.165104
2022-06-16,3.655,3.74,3.485,3.485,318905.4924
2022-06-17,3.485,3.74,3.485,3.57,130119.57036
2022-06-20,3.57,3.655,3.23,3.315,302256.947448
2022-06-21,3.4,3.4,3.145,3.145,219834.99396
2022-06-22,3.145,3.4,2.975,3.315,494534.132712
2022-06-23,3.23,3.4,3.23,3.23,122142.74184
2022-06-24,3.23,3.4,3.23,3.4,102803.057712
2022-06-27,3.485,3.57,3.315,3.57,176333.7636
2022-06-28,3.4,3.57,3.315,3.315,150498.733392
2022-06-29,3.315,3.315,3.145,3.23,216416.084256
2022-06-30,3.23,3.23,3.145,3.23,106039.789488
2022-07-01,3.23,3.4,3.145,3.23,81166.590504
2022-07-04,3.315,3.485,3.264,3.315,232186.504536
2022-07-05,3.315,3.4,3.315,3.315,581618.829384
2022-07-06,3.23,3.4,3.145,3.23,208697.669568
2022-07-07,3.145,3.23,2.975,3.145,178642.840896
2022-07-08,3.145,3.23,3.06,3.145,452471.031504
2022-07-11,3.145,3.23,3.009,3.145,196802.633232
2022-07-12,3.06,3.145,3.06,3.145,62347.498776
2022-07-13,3.06,3.315,3.06,3.315,152696.456856
2022-07-14,3.315,3.4,3.23,3.23,113130.081504
2022-07-15,3.145,3.145,3.06,3.145,240980.45724
2022-07-18,3.06,3.145,3.06,3.145,45357.009912
2022-07-19,3.145,3.145,2.975,3.145,199240.358616
2022-07-20,3.145,3.23,3.06,3.06,138357.930384
2022-07-21,3.06,3.23,3.06,3.06,300779.229744
2022-07-22,3.06,3.145,2.975,3.06,274025.7216
2022-07-25,3.06,3.23,2.975,3.23,239994.449352
2022-07-26,3.145,3.4,3.145,3.4,133446.420504
2022-07-27,3.23,3.315,3.06,3.06,314324.691048
2022-07-28,3.06,3.145,2.975,3.06,293374.11168
2022-07-29,3.145,3.315,3.145,3.23,499606.173288
2022-08-01,3.23,3.4,3.145,3.145,168986.646
2022-08-02,3.145,3.23,2.975,2.975,623349.222048
2022-08-03,2.975,3.23,2.975,3.06,327971.211984
2022-08-04,3.06,3.315,3.06,3.23,171809.727408
2022-08-05,3.145,3.4,3.145,3.315,245510.022888
2022-08-08,3.23,3.4,3.23,3.23,190578.465792
2022-08-09,3.315,3.4,3.23,3.23,229692.366936
2022-08-10,3.485,3.485,3.23,3.23,354468.953376
2022-08-11,3.315,3.57,3.315,3.485,320648.74164
2022-08-12,3.4,3.485,3.23,3.315,93052.391472
2022-08-15,3.23,3.315,3.145,3.23,283002.028704
2022-08-16,3.23,3.315,3.145,3.315,261579.033792
2022-08-17,3.315,3.315,3.145,3.145,54134.433072
2022-08-18,3.23,3.23,3.06,3.145,263180.693664
2022-08-19,3.145,3.145,3.06,3.06,143328.323088
2022-08-22,3.06,3.145,2.975,3.06,303600.252312
2022-08-23,2.975,3.06,2.89,3.06,215786.314512
2022-08-24,2.975,3.23,2.975,3.23,77484.4434
2022-08-25,3.06,3.315,3.06,3.315,169577.23896
2022-08-26,3.23,3.23,3.145,3.145,108985.518936
2022-08-29,3.06,3.145,3.06,3.145,90083.132424
2022-08-30,3.23,3.315,3.111,3.315,66694.415904
2022-08-31,3.145,3.315,3.145,3.23,53142.954552
2022-09-01,3.23,3.23,3.06,3.06,137476.923336
2022-09-02,3.06,3.094,2.975,3.06,167360.868288
2022-09-05,3.06,3.145,2.975,3.06,100913.16024
2022-09-06,3.06,3.145,3.009,3.06,58614.645384
2022-09-07,3.06,3.06,2.975,3.06,32534.024976
2022-09-08,3.06,3.06,2.975,2.975,273815.13168
2022-09-09,3.06,3.23,2.975,3.23,360234.293616
2022-09-12,3.23,3.4,3.145,3.4,182367.223632
2022-09-13,3.4,3.91,3.4,3.74,248685.107112
2022-09-14,3.57,3.655,3.485,3.485,148582.482768
2022-09-15,3.57,3.57,3.4,3.4,111011.535144
2022-09-16,3.315,3.315,3.196,3.23,121434.265584
2022-09-19,3.23,3.23,3.145,3.145,41026.269384
2022-09-20,3.145,3.145,2.975,2.975,249840.704592
2022-09-21,2.975,3.06,2.975,3.06,77418.442872
2022-09-23,3.06,3.06,2.975,3.06,85125.09276
2022-09-26,2.975,3.06,2.72,2.72,388672.81524
2022-09-27,2.805,2.89,2.635,2.72,130401.0432
2022-09-28,2.72,2.72,2.601,2.72,79713.461232
2022-09-29,2.72,2.805,2.635,2.72,131566.05252
2022-09-30,2.635,2.805,2.635,2.805,49669.632648
2022-10-03,2.805,2.89,2.805,2.89,92909.684448
2022-10-04,3.06,3.145,2.89,3.06,118537.360056
2022-10-05,3.145,3.145,2.975,3.06,116214.929712
2022-10-06,3.06,3.315,3.06,3.23,111394.538208
2022-10-07,3.315,3.315,3.06,3.145,51547.882968
2022-10-10,2.975,3.145,2.975,3.145,43725.232152
2022-10-11,3.145,3.23,3.009,3.23,65677.937184
2022-10-12,3.23,3.23,3.06,3.23,54185.315832
2022-10-13,3.23,3.23,3.06,3.06,46062.1332
2022-10-14,3.145,3.145,3.06,3.06,162683.6544
2022-10-17,2.975,3.145,2.975,3.145,27559.044
2022-10-18,3.145,3.23,2.975,2.975,146841.46884
2022-10-19,3.06,3.06,2.89,2.89,109569.641256
2022-10-20,2.89,2.89,2.89,2.89,0.0
2022-10-21,2.465,2.465,2.21,2.295,665132.144544
2022-10-24,2.38,2.431,2.295,2.38,540453.617712
2022-10-25,2.38,2.38,2.295,2.295,106000.906824
2022-10-26,2.38,2.465,2.346,2.38,332993.369808
2022-10-27,2.38,2.55,2.38,2.465,358978.107096
2022-10-28,2.465,2.465,2.38,2.38,145182.0438
2022-10-31,2.38,2.431,2.295,2.38,226627.460064
2022-11-01,2.38,2.38,2.295,2.38,28377.57996
2022-11-02,2.38,2.414,2.295,2.295,286340.173056
2022-11-03,2.38,2.38,2.295,2.38,137527.335504
2022-11-04,2.295,2.38,2.295,2.38,46413.547776
2022-11-07,2.465,2.465,2.295,2.295,142424.021736
2022-11-08,2.295,2.38,2.295,2.295,114747.741504
2022-11-09,2.38,2.38,2.295,2.295,357039.797472
2022-11-10,2.295,2.38,2.21,2.38,406546.075872
2022-11-11,2.38,2.431,2.295,2.295,383973.012936
2022-11-14,2.295,2.465,2.295,2.465,171788.72724
2022-11-15,2.465,2.465,2.38,2.38,64550.692872
2022-11-16,2.465,2.465,2.295,2.38,131097.989952
2022-11-17,2.38,2.38,2.295,2.295,62030.49624
2022-11-18,2.295,2.346,2.21,2.295,239210.972496
2022-11-21,2.295,2.295,2.21,2.21,210677.214816
2022-11-22,2.295,2.38,2.295,2.38,51762.590568
2022-11-23,2.38,2.38,2.261,2.295,65228.404176
2022-11-24,2.38,2.38,2.261,2.38,172796.67648
2022-11-25,2.295,2.346,2.21,2.295,196018.03872
2022-11-28,2.21,2.261,2.125,2.125,253279.026216
2022-11-29,2.125,2.176,1.955,2.04,551001.407976
2022-11-30,1.955,2.04,1.955,2.04,142826.554368
2022-12-01,2.04,2.125,1.989,2.125,142163.49024
2022-12-02,2.125,2.21,2.04,2.125,310760.13312
2022-12-05,2.21,2.21,2.074,2.125,75456.19188
2022-12-06,2.125,2.21,2.091,2.176,59092.649208
2022-12-07,2.21,2.21,2.04,2.04,70618.153176
2022-12-08,2.125,2.125,2.04,2.125,19460.332152
2022-12-09,2.074,2.074,1.955,2.04,109473.052248
2022-12-12,1.989,1.989,1.87,1.87,137412.56988
2022-12-13,1.87,1.921,1.785,1.785,177820.363728
2022-12-14,1.785,1.955,1.785,1.785,668857.99788
2022-12-15,1.785,1.785,1.7,1.7,236532.892248
2022-12-16,1.7,1.7,1.598,1.666,397290.707712
2022-12-19,1.632,1.785,1.632,1.666,307123.398144
2022-12-20,1.666,1.7,1.479,1.496,368790.420888
2022-12-21,1.547,1.581,1.547,1.547,255991.7538
2022-12-22,1.564,1.564,1.53,1.547,318035.250144
2022-12-23,1.564,1.564,1.513,1.547,94976.524512
2022-12-28,1.564,1.564,1.513,1.513,68322.89952
2022-12-29,1.53,1.632,1.513,1.581,201853.37952
2022-12-30,1.598,1.785,1.598,1.632,254617.91928
2023-01-03,1.7,1.87,1.666,1.7,107608.80204
2023-01-04,1.649,1.649,1.513,1.513,563179.975992
2023-01-05,1.547,1.547,1.479,1.496,217071.618912
2023-01-06,1.496,1.581,1.496,1.496,235364.412312
2023-01-09,1.53,1.564,1.496,1.53,250373.355912
2023-01-10,1.547,1.547,1.513,1.547,143782.973784
2023-01-11,1.547,1.615,1.547,1.615,143933.21028
2023-01-12,1.615,1.649,1.581,1.632,49698.221112
2023-01-13,1.666,1.785,1.666,1.7,243333.358416
2023-01-16,1.785,1.955,1.734,1.785,326461.082256
2023-01-17,1.87,1.921,1.785,1.87,193826.84472
2023-01-18,1.87,1.955,1.87,1.87,95146.172928
2023-01-19,1.87,2.04,1.785,1.87,182037.103344
2023-01-20,1.955,2.04,1.87,1.87,176735.413872
2023-01-23,1.955,1.955,1.87,1.87,45622.070856
2023-01-24,1.955,1.955,1.785,1.785,94492.638288
2023-01-25,1.87,1.87,1.785,1.87,66649.180248
2023-01-27,1.87,1.87,1.7,1.7,108491.75028
2023-01-30,1.785,1.785,1.7,1.785,65583.348192
2023-01-31,1.785,1.785,1.615,1.615,212746.349016
2023-02-01,1.649,1.683,1.547,1.581,87986.527416
2023-02-02,1.598,1.751,1.598,1.615,104335.83468
2023-02-03,1.649,1.649,1.547,1.547,82476.659808
2023-02-06,1.564,1.564,1.496,1.496,74673.83268
2023-02-07,1.53,1.53,1.496,1.496,23399.89308
2023-02-08,1.513,1.53,1.513,1.513,46753.256376
2023-02-09,1.513,1.53,1.496,1.496,99220.734936
2023-02-10,1.496,1.513,1.496,1.496,13101.28128
2023-02-13,1.496,1.496,1.496,1.496,0.0
2023-02-14,1.496,1.496,1.496,1.496,0.0
2023-02-15,1.122,1.122,0.969,1.003,3049984.39968
2023-02-16,1.02,1.037,0.986,1.003,1277053.510464
2023-02-17,1.02,1.054,1.02,1.037,165502.853424
2023-02-20,1.037,1.037,1.02,1.037,272175.353856
2023-02-21,1.02,1.037,1.02,1.02,429281.08128
2023-02-22,1.02,1.037,1.003,1.037,246488.971896
2023-02-23,1.054,1.054,0.969,1.003,681947.867304
2023-02-24,1.02,1.037,0.986,1.02,144836.276328
2023-02-27,1.037,1.037,1.003,1.003,100933.101576
2023-02-28,1.003,1.02,0.986,0.986,178060.071528
2023-03-01,0.986,1.02,0.952,0.969,259923.961728
2023-03-02,0.969,0.986,0.952,0.952,274495.490064
2023-03-03,0.952,0.969,0.952,0.952,223994.203704
2023-03-06,0.986,1.003,0.952,0.952,506478.16944
2023-03-07,0.952,0.969,0.901,0.935,369338.778216
2023-03-08,0.918,0.918,0.867,0.918,363814.734024
2023-03-09,0.901,0.918,0.85,0.884,1009986.31512
2023-03-10,0.884,0.918,0.867,0.867,320059.9134
2023-03-13,0.901,0.918,0.884,0.901,104588.601408
2023-03-14,0.918,0.952,0.884,0.918,578091.742344
2023-03-15,0.901,0.935,0.816,0.85,831959.949744
2023-03-16,0.85,0.884,0.833,0.85,328333.626648
2023-03-17,0.85,0.901,0.833,0.85,268739.620488
2023-03-20,0.884,1.003,0.884,0.969,766782.428328
2023-03-21,0.986,1.139,0.986,1.139,441551.76768
2023-03-22,1.088,1.105,1.037,1.037,380359.80756
2023-03-23,1.088,1.105,1.037,1.037,178960.608144
2023-03-24,1.088,1.088,1.003,1.003,412028.943264
2023-03-27,1.003,1.02,0.986,0.986,101200.691952
2023-03-28,0.986,1.003,0.935,0.952,490411.629144
2023-03-29,0.969,1.003,0.952,1.003,231876.149112
2023-03-30,0.986,1.003,0.952,0.986,345142.996416
2023-03-31,0.969,1.037,0.969,1.003,334082.96676
2023-04-03,1.003,1.003,0.952,0.969,461833.635816
2023-04-04,0.986,0.986,0.952,0.952,312200.968176
2023-04-05,0.986,1.105,0.986,1.088,1714719.717648
2023-04-06,1.139,1.173,1.088,1.139,794748.534408
2023-04-11,1.156,1.241,1.156,1.241,1002269.900448
2023-04-12,1.275,1.275,1.224,1.258,444733.028424
2023-04-13,1.258,1.258,1.156,1.19,612888.020712
2023-04-14,1.207,1.258,1.207,1.224,621874.916136
2023-04-17,1.241,1.241,1.173,1.19,452760.38676
2023-04-18,1.19,1.224,1.139,1.19,571524.513336
2023-04-19,1.224,1.224,1.173,1.19,396541.819368
2023-04-20,1.19,1.19,1.156,1.173,421888.37508
2023-04-21,1.19,1.224,1.19,1.224,238593.96756
2023-04-24,1.207,1.224,1.173,1.224,198012.231144
2023-04-26,1.19,1.241,1.19,1.241,195096.737232
2023-04-27,1.207,1.224,1.19,1.224,85761.509616
2023-04-28,1.224,1.241,1.173,1.241,412487.1234
2023-05-01,1.258,1.258,1.207,1.241,173567.682648
2023-05-02,1.224,1.224,1.19,1.224,368703.53784
2023-05-03,1.224,1.241,1.19,1.207,616820.934528
2023-05-04,1.224,1.292,1.207,1.258,538613.955936
2023-05-05,1.275,1.411,1.275,1.411,906037.895304
2023-05-08,1.428,1.547,1.377,1.428,983410.690752
2023-05-09,1.445,1.462,1.326,1.377,568698.843672
2023-05-10,1.36,1.377,1.292,1.326,203870.395656
2023-05-11,1.326,1.343,1.258,1.292,394265.036448
2023-05-12,1.241,1.309,1.224,1.309,349957.329048
2023-05-15,1.309,1.309,1.258,1.309,212163.873768
2023-05-16,1.275,1.292,1.241,1.241,301550.882976
2023-05-17,1.224,1.275,1.19,1.241,514822.824432
2023-05-18,1.241,1.292,1.224,1.292,167312.867904
2023-05-19,1.292,1.292,1.207,1.241,195615.447264
2023-05-22,1.241,1.241,1.19,1.19,229643.0136
2023-05-23,1.19,1.207,1.156,1.19,400900.677768
2023-05-24,1.156,1.207,1.122,1.207,496222.20504
2023-05-25,1.19,1.19,1.088,1.105,504302.740272
2023-05-26,1.105,1.173,1.105,1.173,278865.230904
2023-05-29,1.173,1.173,1.122,1.173,412520.300136
2023-05-30,1.156,1.156,1.139,1.156,245790.436896
2023-05-31,1.139,1.173,1.122,1.173,324571.949496
2023-06-01,1.173,1.224,1.156,1.173,117095.34852
2023-06-02,1.241,1.241,1.19,1.207,273320.480664
2023-06-05,1.224,1.224,1.088,1.122,505082.922984
2023-06-06,1.122,1.156,1.071,1.156,564024.865104
2023-06-07,1.122,1.173,1.105,1.122,369713.898864
2023-06-08,1.105,1.122,1.071,1.105,166207.623768
2023-06-09,1.122,1.122,1.071,1.105,153600.228792
2023-06-13,1.088,1.139,1.071,1.139,373993.815456
2023-06-14,1.122,1.139,1.088,1.122,268789.50324
2023-06-15,1.139,1.139,1.105,1.122,365965.28064
2023-06-16,1.122,1.173,1.122,1.139,375354.120456
2023-06-19,1.139,1.207,1.122,1.207,865277.275104
2023-06-20,1.207,1.224,1.156,1.19,697833.876744
2023-06-21,1.173,1.207,1.139,1.19,424592.279064
2023-06-22,1.173,1.224,1.156,1.207,372466.391472
2023-06-23,1.19,1.207,1.173,1.19,105656.7276
2023-06-26,1.207,1.224,1.19,1.207,271980.234648
2023-06-27,1.207,1.258,1.19,1.19,173256.797808
2023-06-28,1.19,1.19,1.173,1.19,337528.464912
2023-06-29,1.19,1.224,1.173,1.224,125471.29788
2023-06-30,1.19,1.224,1.19,1.224,190723.643424
2023-07-03,1.224,1.241,1.19,1.224,154225.469088
2023-07-04,1.224,1.292,1.207,1.275,644578.98012
2023-07-05,1.258,1.309,1.224,1.241,694482.849936
2023-07-06,1.241,1.241,1.173,1.207,579409.458768
2023-07-07,1.19,1.19,1.156,1.19,451491.200136
2023-07-10,1.19,1.207,1.173,1.19,441573.709032
2023-07-11,1.19,1.224,1.173,1.224,359151.461424
2023-07-12,1.224,1.258,1.207,1.224,224405.854056
2023-07-13,1.275,1.36,1.241,1.36,1565383.522968
2023-07-14,1.36,1.428,1.36,1.377,1153350.638496
2023-07-17,1.36,1.496,1.326,1.479,809105.943384
2023-07-18,1.496,1.513,1.445,1.445,965638.725048
2023-07-19,1.479,1.564,1.462,1.513,1057242.57552
2023-07-20,1.479,1.513,1.428,1.445,496956.857976
2023-07-21,1.428,1.445,1.411,1.445,185972.37012
2023-07-24,1.411,1.428,1.377,1.394,283752.56412
2023-07-25,1.411,1.411,1.343,1.411,325826.312472
2023-07-26,1.411,1.411,1.36,1.36,292756.636152
2023-07-27,1.36,1.462,1.36,1.394,669272.765904
2023-07-28,1.394,1.394,1.343,1.36,383394.067128
2023-07-31,1.36,1.36,1.326,1.36,179519.318496
2023-08-01,1.326,1.343,1.258,1.326,452363.442408
2023-08-02,1.292,1.326,1.275,1.326,393802.738632
2023-08-03,1.275,1.326,1.275,1.309,277857.752256
2023-08-04,1.309,1.326,1.173,1.19,466228.318032
2023-08-07,1.19,1.19,1.19,1.19,0.0
2023-08-08,1.19,1.19,1.19,1.19,0.0
2023-08-09,1.003,1.003,0.901,0.935,6180625.797552
2023-08-10,0.952,0.969,0.901,0.952,2028105.9306
2023-08-11,0.935,0.935,0.884,0.901,1330467.526008
2023-08-14,0.901,0.918,0.867,0.901,961886.283264
2023-08-15,0.901,0.901,0.867,0.884,1269755.275608
2023-08-16,0.867,0.884,0.867,0.867,553998.431952
2023-08-17,0.884,0.884,0.85,0.85,890272.769184
2023-08-18,0.884,0.884,0.833,0.85,726945.462576
2023-08-21,0.85,0.918,0.85,0.918,421477.842384
2023-08-22,0.918,0.969,0.918,0.952,591349.43664
2023-08-23,0.969,0.986,0.935,0.969,339748.659144
2023-08-24,0.969,0.986,0.952,0.986,358880.165136
2023-08-25,0.986,0.986,0.935,0.986,396319.405824
2023-08-28,0.986,0.986,0.884,0.884,255224.453544
2023-08-29,0.884,0.935,0.85,0.935,674939.046528
2023-08-30,0.935,0.935,0.85,0.867,554414.14116
2023-08-31,0.884,0.884,0.833,0.85,718842.691872
2023-09-01,0.85,0.85,0.816,0.833,653642.405568
2023-09-04,0.833,0.833,0.799,0.799,412613.88912
2023-09-05,0.816,0.816,0.731,0.765,1055395.972512
2023-09-06,0.765,0.85,0.748,0.85,1009881.90252
2023-09-07,0.85,0.85,0.816,0.85,722311.95492
2023-09-08,0.833,0.85,0.816,0.816,286330.290624
2023-09-11,0.833,0.833,0.799,0.816,178923.431376
2023-09-12,0.799,0.816,0.782,0.782,140490.123912
2023-09-13,0.799,0.799,0.765,0.782,199950.070176
2023-09-14,0.765,0.799,0.765,0.799,133290.654552
2023-09-15,0.799,0.799,0.765,0.799,254495.85948
2023-09-18,0.799,0.799,0.748,0.748,647054.470512
2023-09-19,0.765,0.799,0.765,0.782,494442.367272
2023-09-20,0.782,0.799,0.765,0.765,221969.12868
2023-09-21,0.765,0.782,0.748,0.765,419600.592072
2023-09-22,0.748,0.748,0.697,0.697,934868.36124
2023-09-25,0.714,0.714,0.663,0.663,576934.733088
2023-09-26,0.663,0.68,0.629,0.646,511608.269304
2023-09-27,0.646,0.646,0.612,0.646,654841.297512
2023-09-28,0.646,0.646,0.595,0.612,382817.47428
2023-09-29,0.612,0.646,0.612,0.629,533995.389576
2023-10-02,0.629,0.646,0.612,0.646,227097.11088
2023-10-03,0.612,0.646,0.595,0.612,326295.492696
2023-10-04,0.595,0.612,0.561,0.578,508783.246704
2023-10-05,0.629,0.714,0.612,0.646,1692339.362136
2023-10-06,0.629,0.646,0.612,0.629,290141.321112
2023-10-09,0.629,0.68,0.629,0.663,1219446.755496
2023-10-10,0.697,0.748,0.663,0.697,1582596.601848
2023-10-11,0.714,0.714,0.663,0.663,497184.918624
2023-10-12,0.68,0.68,0.646,0.663,499182.699312
2023-10-13,0.663,0.663,0.629,0.646,329241.75156
2023-10-16,0.697,0.714,0.646,0.663,1351707.166512
2023-10-17,0.663,0.68,0.629,0.629,671095.486368
2023-10-18,0.646,0.68,0.646,0.663,646401.288816
2023-10-19,0.663,0.714,0.646,0.697,926157.820968
2023-10-20,0.697,0.799,0.697,0.748,1835341.388496
2023-10-23,0.748,0.748,0.714,0.731,251251.480584
2023-10-24,0.731,0.731,0.697,0.714,396558.819504
2023-10-25,0.697,0.714,0.663,0.68,754471.212192
2023-10-26,0.68,0.697,0.646,0.68,340916.139072
2023-10-27,0.68,0.714,0.663,0.68,731234.08512
2023-10-30,0.697,0.731,0.476,0.51,9904509.647208
2023-10-31,0.51,0.544,0.459,0.544,6971417.24148
2023-11-01,0.544,0.561,0.493,0.544,2790863.856144
2023-11-02,0.544,0.561,0.51,0.544,2211507.927216
2023-11-03,0.595,0.714,0.595,0.714,3043008.579168
2023-11-06,0.68,0.697,0.663,0.663,546685.84404
2023-11-07,0.68,0.714,0.663,0.714,141136.011432
2023-11-08,0.714,0.714,0.68,0.714,167636.811672
2023-11-09,0.68,0.697,0.663,0.663,425870.406936
2023-11-10,0.765,0.867,0.765,0.816,2474446.677768
2023-11-13,0.833,0.867,0.765,0.765,1035005.809392
2023-11-14,0.816,0.816,0.731,0.731,410814.815904
2023-11-15,0.748,0.799,0.731,0.765,417716.518176
2023-11-16,0.782,0.799,0.748,0.782,356417.439552
2023-11-17,0.782,0.85,0.765,0.833,938824.628184
2023-11-20,0.833,0.833,0.799,0.816,645538.69368
2023-11-21,0.799,0.884,0.799,0.867,645157.337688
2023-11-22,0.867,0.952,0.867,0.901,1314342.161712
2023-11-23,0.867,0.867,0.816,0.833,340413.89976
2023-11-24,0.833,0.85,0.833,0.833,214603.540344
2023-11-27,0.833,0.833,0.748,0.782,802941.7176
2023-11-28,0.782,0.816,0.765,0.816,214223.243184
2023-11-29,0.816,0.935,0.816,0.935,982701.508608
2023-11-30,0.901,0.935,0.884,0.901,310891.781232
2023-12-01,0.918,0.918,0.884,0.884,279437.647248
2023-12-04,0.918,1.003,0.918,0.935,1296866.021904
2023-12-05,0.918,0.918,0.867,0.884,411476.938848
2023-12-06,0.867,0.884,0.833,0.85,283635.151416
2023-12-07,0.85,0.867,0.85,0.867,117583.999488
2023-12-08,0.867,0.884,0.799,0.816,696651.220224
2023-12-11,0.85,0.85,0.782,0.816,369946.606608
2023-12-12,0.799,0.85,0.799,0.833,466754.91048
2023-12-13,0.833,0.85,0.782,0.799,497653.569432
2023-12-14,0.833,0.884,0.833,0.884,545285.656368
2023-12-15,0.884,0.884,0.867,0.884,177637.950504
2023-12-18,0.867,0.867,0.833,0.867,371674.561608
2023-12-19,0.867,0.884,0.816,0.884,288606.073536
2023-12-20,0.867,0.901,0.867,0.867,275889.56004
2023-12-21,0.867,0.867,0.85,0.867,117611.646768
2023-12-22,0.85,0.884,0.85,0.884,165752.149536
2023-12-27,0.867,0.884,0.85,0.85,170906.66136
2023-12-28,0.884,0.969,0.867,0.969,435469.6602
2023-12-29,0.935,0.969,0.901,0.969,340563.371544
2024-01-02,0.935,0.952,0.901,0.935,165523.383
2024-01-03,0.918,0.918,0.867,0.884,217747.212552
2024-01-04,0.867,0.884,0.867,0.867,149860.845936
2024-01-05,0.867,0.901,0.85,0.901,113049.551448
2024-01-08,0.85,0.867,0.799,0.833,956521.357992
2024-01-09,0.833,0.85,0.782,0.782,406203.367248
2024-01-10,0.782,0.799,0.748,0.799,878514.439824
2024-01-11,0.782,0.816,0.765,0.816,297397.08504
2024-01-12,0.799,0.816,0.782,0.816,276448.623336
2024-01-15,0.799,0.816,0.799,0.816,354630.307608
2024-01-16,0.816,0.816,0.782,0.816,146242.169928
2024-01-17,0.799,0.799,0.748,0.765,1282129.08048
2024-01-18,0.765,0.782,0.765,0.765,186737.788008
2024-01-19,0.782,0.782,0.748,0.748,433935.353808
2024-01-22,0.765,0.782,0.731,0.731,435352.0122
2024-01-23,0.748,0.748,0.697,0.697,753647.264424
2024-01-24,0.697,0.714,0.697,0.697,255323.160216
2024-01-25,0.697,0.714,0.68,0.697,241899.994008
2024-01-29,0.697,0.714,0.697,0.714,74408.654088
2024-01-30,0.697,0.697,0.68,0.68,165677.913648
2024-01-31,0.697,0.697,0.68,0.68,278518.757544
2024-02-01,0.68,0.697,0.629,0.697,1246614.737544
2024-02-02,0.697,0.714,0.68,0.697,294371.76672
2024-02-05,0.68,0.697,0.663,0.68,142916.908032
2024-02-06,0.663,0.68,0.646,0.663,293302.3464
2024-02-07,0.68,0.697,0.663,0.697,140298.887088
2024-02-08,0.697,0.748,0.68,0.731,300115.518552
2024-02-09,0.731,0.731,0.68,0.68,103219.708104
2024-02-12,0.68,0.697,0.663,0.663,201162.315168
2024-02-13,0.663,0.697,0.663,0.697,847886.78304
2024-02-14,0.68,0.697,0.663,0.697,206926.6554
2024-02-15,0.697,0.731,0.697,0.731,98800.849224
2024-02-16,0.697,0.748,0.697,0.714,132038.291592
2024-02-19,0.748,0.799,0.731,0.765,337882.938336
2024-02-20,0.765,0.765,0.714,0.731,86517.339192
2024-02-21,0.731,0.748,0.714,0.714,127525.843728
2024-02-22,0.731,0.731,0.714,0.731,333714.846168
2024-02-23,0.714,0.731,0.697,0.714,186291.960912
2024-02-26,0.714,0.731,0.68,0.68,356528.911032
2024-02-27,0.714,0.714,0.68,0.68,182974.228488
2024-02-28,0.68,0.697,0.646,0.646,328148.095752
2024-02-29,0.663,0.697,0.663,0.697,112408.722792
2024-03-01,0.68,0.697,0.68,0.697,280328.772024
2024-03-04,0.714,0.782,0.714,0.765,515259.357336
2024-03-05,0.799,0.85,0.799,0.816,636249.972312
2024-03-06,0.833,0.867,0.816,0.85,413845.604856
2024-03-07,0.867,0.884,0.833,0.85,371370.735648
2024-03-08,0.867,0.884,0.833,0.867,574256.005776
2024-03-11,0.884,0.901,0.867,0.867,292929.10812
2024-03-12,0.867,0.901,0.85,0.884,341248.90644
2024-03-13,0.884,0.901,0.867,0.867,449758.245096
2024-03-14,0.901,0.935,0.884,0.935,1051386.469848
2024-03-15,0.918,0.952,0.867,0.918,588591.532224
2024-03-18,0.952,0.952,0.918,0.952,533453.561712
2024-03-19,0.935,0.986,0.935,0.986,608193.747864
2024-03-20,0.986,0.986,0.952,0.952,663668.897544
2024-03-21,0.986,1.037,0.969,0.986,1442636.482176
2024-03-22,0.986,1.139,0.952,1.105,2351693.401632
2024-03-25,1.122,1.122,1.071,1.088,532786.02696
2024-03-26,1.088,1.088,1.037,1.037,469684.34568
2024-03-27,1.037,1.071,1.037,1.037,277103.805048
2024-03-28,1.054,1.105,1.054,1.071,576604.90692
2024-04-02,1.088,1.207,1.088,1.19,1121202.263664
2024-04-03,1.241,1.309,1.241,1.275,1491568.99128
2024-04-04,1.275,1.275,1.224,1.275,1111313.478672
2024-04-05,1.224,1.275,1.224,1.258,2113517.966832
2024-04-08,1.258,1.309,1.241,1.275,1260141.55164
2024-04-09,1.258,1.292,1.224,1.292,2174398.924464
2024-04-10,1.292,1.36,1.292,1.309,786276.466632
2024-04-11,1.326,1.377,1.309,1.377,1132186.763304
2024-04-12,1.411,1.445,1.36,1.428,1532584.672344
2024-04-15,1.394,1.394,1.292,1.36,1039301.431992
2024-04-16,1.343,1.343,1.292,1.309,419427.120096
2024-04-17,1.309,1.428,1.309,1.394,1257578.29584
2024-04-18,1.428,1.496,1.411,1.479,1504445.859
2024-04-19,1.496,1.564,1.462,1.479,979114.832856
2024-04-22,1.496,1.53,1.479,1.496,527810.457744
2024-04-23,1.445,1.462,1.394,1.445,891952.076736
2024-04-24,1.445,1.462,1.428,1.462,376049.243664
2024-04-26,1.462,1.513,1.428,1.513,800740.935288
2024-04-29,1.496,1.547,1.479,1.513,950370.54408
2024-04-30,1.513,1.53,1.462,1.479,358068.923352
2024-05-01,1.445,1.462,1.394,1.428,678683.3706
2024-05-02,1.445,1.462,1.411,1.445,323666.059896
2024-05-03,1.428,1.445,1.394,1.394,535403.10672
2024-05-06,1.377,1.428,1.377,1.411,310211.246376
2024-05-07,1.445,1.53,1.428,1.53,842960.449512
2024-05-08,1.53,1.53,1.445,1.445,181947.92616
2024-05-09,1.445,1.462,1.411,1.462,152517.867192
2024-05-10,1.462,1.462,1.462,1.462,0.0
2024-05-13,1.462,1.462,1.462,1.462,0.0
2024-05-14,1.377,1.377,1.326,1.36,3053112.601176
2024-05-15,1.36,1.394,1.343,1.377,1955174.700096
2024-05-16,1.394,1.513,1.394,1.479,1046716.31484
2024-05-17,1.462,1.598,1.445,1.547,2463790.357224
2024-05-20,1.598,1.632,1.53,1.547,910603.637712
2024-05-21,1.513,1.564,1.513,1.564,739933.27236
2024-05-22,1.564,1.598,1.547,1.547,874900.999152
2024-05-23,1.547,1.564,1.496,1.53,507168.116136
2024-05-24,1.479,1.513,1.462,1.513,259984.72692
2024-05-27,1.496,1.53,1.479,1.53,293581.289808
2024-05-28,1.513,1.53,1.496,1.513,266583.250296
2024-05-29,1.513,1.581,1.496,1.53,1070343.56268
2024-05-30,1.513,1.53,1.496,1.513,970869.884544
2024-05-31,1.513,1.581,1.513,1.564,390996.06912
2024-06-03,1.564,1.598,1.547,1.564,748589.106312
2024-06-04,1.564,1.564,1.513,1.53,677584.24416
2024-06-05,1.53,1.547,1.513,1.53,187028.790336
2024-06-06,1.547,1.598,1.53,1.547,350252.860824
2024-06-07,1.564,1.615,1.547,1.581,598826.084688
2024-06-11,1.564,1.564,1.496,1.53,645718.283352
2024-06-12,1.496,1.513,1.479,1.513,218320.8642
2024-06-13,1.513,1.53,1.428,1.428,649531.725624
2024-06-14,1.411,1.411,1.36,1.377,438619.861872
2024-06-17,1.377,1.394,1.343,1.377,423365.386896
2024-06-18,1.36,1.411,1.343,1.411,401408.270064
2024-06-19,1.428,1.513,1.428,1.513,326491.082496
2024-06-20,1.496,1.581,1.496,1.564,933064.405632
2024-06-21,1.564,1.632,1.564,1.598,981353.321352
2024-06-24,1.581,1.581,1.53,1.547,473512.199832
2024-06-25,1.547,1.581,1.53,1.564,139699.470528
2024-06-26,1.547,1.564,1.53,1.547,209000.966112
2024-06-27,1.53,1.564,1.513,1.53,440864.644536
2024-06-28,1.53,1.649,1.496,1.632,1164601.140264
2024-07-01,1.632,1.649,1.564,1.598,745482.257928
2024-07-02,1.581,1.666,1.581,1.666,538522.661088
2024-07-03,1.666,1.7,1.649,1.666,1307919.87504
2024-07-04,1.683,1.7,1.649,1.683,590012.249472
2024-07-05,1.7,1.734,1.666,1.7,1912326.710256
2024-07-08,1.734,1.785,1.615,1.666,2300329.520136
2024-07-09,1.649,1.666,1.581,1.666,880450.396488
2024-07-10,1.666,1.734,1.649,1.7,633486.479616
2024-07-11,1.649,1.666,1.581,1.581,591798.616704
2024-07-12,1.615,1.649,1.581,1.615,415863.562176
2024-07-15,1.598,1.598,1.462,1.581,1441541.355768
2024-07-16,1.598,1.598,1.53,1.581,293983.881264
2024-07-17,1.598,1.598,1.513,1.564,924332.68872
2024-07-18,1.547,1.547,1.496,1.53,715126.60332
2024-07-19,1.496,1.513,1.479,1.479,404782.06176
2024-07-22,1.445,1.479,1.428,1.428,536821.235712
2024-07-23,1.445,1.445,1.377,1.377,612859.255776
2024-07-24,1.445,1.445,1.394,1.411,547090.317864
2024-07-25,1.428,1.462,1.411,1.428,533202.618528
2024-07-26,1.462,1.462,1.411,1.428,532639.202256
2024-07-29,1.445,1.513,1.428,1.462,828668.511648
2024-07-30,1.479,1.479,1.428,1.445,116085.516912
2024-07-31,1.445,1.462,1.428,1.462,442613.305584
2024-08-01,1.479,1.513,1.445,1.513,487827.314352
2024-08-02,1.462,1.479,1.428,1.428,580316.4072
2024-08-05,1.428,1.445,1.343,1.394,1293007.285152
2024-08-06,1.36,1.394,1.343,1.377,512487.511632
2024-08-07,1.36,1.394,1.326,1.394,324378.418536
2024-08-08,1.377,1.445,1.343,1.445,676796.826096
2024-08-09,1.445,1.513,1.411,1.496,475272.390384
2024-08-12,1.513,1.598,1.496,1.581,400488.262704
2024-08-13,1.615,1.87,1.615,1.785,2702871.740448
2024-08-14,1.785,1.785,1.683,1.785,1117025.818488
2024-08-15,1.7,1.734,1.649,1.666,657469.495008
2024-08-16,1.649,1.683,1.632,1.632,464362.5384
2024-08-19,1.7,1.785,1.683,1.7,703577.6874
2024-08-20,1.7,1.785,1.7,1.7,323559.470808
2024-08-21,1.785,1.87,1.7,1.785,1429129.844712
2024-08-22,1.785,1.87,1.7,1.87,319791.38184
2024-08-23,1.785,1.87,1.734,1.785,200825.900712
2024-08-26,1.785,1.955,1.785,1.955,712915.056216
2024-08-27,1.955,1.955,1.87,1.87,433136.229768
2024-08-28,1.87,2.04,1.785,1.955,937351.204632
2024-08-29,1.921,2.04,1.87,1.955,872643.098736
2024-08-30,1.955,2.21,1.921,2.125,1065108.991392
2024-09-02,2.125,2.125,1.955,2.04,575113.071456
2024-09-03,2.04,2.04,1.87,1.955,491191.929504
2024-09-04,1.87,1.87,1.785,1.785,316117.411272
2024-09-05,1.87,2.04,1.87,1.87,640400.946696
2024-09-06,1.955,1.989,1.87,1.955,368041.826664
2024-09-09,1.955,2.04,1.87,2.04,465330.252024
2024-09-10,2.04,2.04,1.955,1.955,203767.453656
2024-09-11,1.955,2.04,1.955,1.955,256633.053048
2024-09-12,2.04,2.04,1.955,1.955,371381.676912
2024-09-13,2.04,2.125,1.955,1.955,700383.073608
2024-09-16,2.04,2.21,1.955,2.04,904416.529392
2024-09-17,1.989,2.21,1.989,2.125,984291.756624
2024-09-18,2.125,2.125,2.04,2.125,357290.152416
2024-09-19,2.125,2.176,2.04,2.04,272162.941992
2024-09-20,2.125,2.21,1.955,2.04,461240.984016
2024-09-23,1.955,2.04,1.955,1.955,390491.123904
2024-09-24,1.955,1.955,1.87,1.87,491170.635216
2024-09-25,1.955,2.04,1.87,1.87,442148.53716
2024-09-26,1.955,1.989,1.87,1.955,302692.245048
2024-09-27,1.921,1.989,1.87,1.955,871536.67812
2024-09-30,1.955,1.955,1.87,1.955,382111.056864
2024-10-01,1.87,1.955,1.87,1.955,299085.569136
2024-10-02,1.955,1.955,1.87,1.87,927701.009784
2024-10-03,1.921,1.955,1.87,1.955,374887.175544
2024-10-04,1.921,2.04,1.87,2.04,1120520.317032
2024-10-07,2.04,2.21,2.04,2.04,1489651.681824
2024-10-08,2.04,2.125,2.04,2.04,332850.251016
2024-10-09,2.04,2.125,2.04,2.125,345274.879824
2024-10-10,2.125,2.125,2.04,2.125,287498.77056
2024-10-11,2.125,2.21,1.955,2.04,740924.809704
2024-10-14,2.04,2.125,1.955,2.125,826297.7868
2024-10-15,2.125,2.125,2.04,2.125,437226.086016
2024-10-16,2.125,2.125,1.955,2.125,543720.643848
2024-10-17,2.125,2.125,2.04,2.125,1142307.197208
2024-10-18,2.125,2.21,2.074,2.125,910363.047552
2024-10-21,2.125,2.21,2.04,2.125,2104537.365576
2024-10-22,2.125,2.125,1.989,2.04,880989.636096
2024-10-23,2.04,2.125,1.955,2.125,1398622.600656
2024-10-24,2.04,2.125,1.955,2.125,1180575.268056
2024-10-25,2.125,2.125,1.989,2.125,688151.328696
2024-10-28,2.04,2.074,1.955,1.955,507911.063256
2024-10-29,1.955,2.125,1.955,2.125,657948.910608
2024-10-30,2.125,2.125,2.04,2.125,501570.247824
2024-10-31,2.125,2.21,2.125,2.125,1095566.470344
2024-11-01,2.125,2.125,2.04,2.125,306575.805528
2024-11-04,2.125,2.125,2.04,2.04,385707.673872
2024-11-05,2.074,2.125,1.955,2.04,666624.862368
2024-11-06,2.04,2.04,1.87,1.87,693109.427184
2024-11-07,1.87,1.87,1.666,1.785,1783819.682208
2024-11-08,1.87,1.87,1.734,1.87,3294038.822688
2024-11-11,1.7,1.785,1.7,1.7,714574.24596
2024-11-12,1.7,1.7,1.581,1.615,966627.909432
2024-11-13,1.649,1.785,1.649,1.7,630222.747624
2024-11-14,1.7,1.734,1.598,1.615,1190734.584624
2024-11-15,1.649,1.785,1.615,1.7,622147.6242
2024-11-18,1.649,1.785,1.649,1.7,533682.151776
2024-11-19,1.7,1.785,1.7,1.785,479263.657608
2024-11-20,1.7,1.734,1.649,1.7,584562.735288
2024-11-21,1.7,1.734,1.683,1.7,245656.08288
2024-11-22,1.785,1.785,1.7,1.7,364607.446248
2024-11-25,1.734,1.785,1.683,1.785,768956.857488
2024-11-26,1.7,1.785,1.615,1.7,813708.509616
2024-11-27,1.666,1.785,1.666,1.7,586549.221768
2024-11-28,1.683,1.734,1.683,1.7,194425.496568
2024-11-29,1.683,1.734,1.649,1.7,1280428.949232
2024-12-02,1.683,1.7,1.615,1.615,647915.830344
2024-12-03,1.632,1.666,1.615,1.615,493122.356712
2024-12-04,1.632,1.785,1.632,1.7,1000809.535824
2024-12-05,1.666,1.785,1.649,1.7,1214469.892152
2024-12-06,1.666,1.7,1.649,1.7,329462.400384
2024-12-09,1.666,1.683,1.581,1.615,806172.449328
2024-12-10,1.632,1.666,1.598,1.615,1083868.37676
2024-12-11,1.632,1.785,1.632,1.7,571133.157264
2024-12-12,1.7,1.785,1.649,1.7,562871.444112
2024-12-13,1.683,1.683,1.615,1.615,904388.176224
2024-12-16,1.615,1.615,1.53,1.53,796588.549128
2024-12-17,1.547,1.598,1.496,1.53,673086.031704
2024-12-18,1.564,1.615,1.53,1.53,485284.823424
2024-12-19,1.513,1.547,1.479,1.53,683002.581624
2024-12-20,1.513,1.53,1.445,1.445,364806.094896
2024-12-23,1.496,1.547,1.479,1.53,575684.428968
2024-12-24,1.513,1.547,1.513,1.53,205809.117048
2024-12-27,1.547,1.564,1.513,1.53,1052048.239848
2024-12-30,1.53,1.547,1.513,1.53,381622.935312
2024-12-31,1.496,1.547,1.496,1.53,317824.777872
2025-01-02,1.53,1.564,1.496,1.53,416667.039192
2025-01-03,1.581,1.615,1.564,1.615,347723.134704
2025-01-06,1.598,1.683,1.564,1.615,530543.185488
2025-01-07,1.632,1.683,1.615,1.615,643957.975152
2025-01-08,1.666,1.785,1.649,1.7,1385988.028992
2025-01-09,1.683,1.7,1.615,1.7,278531.169408
2025-01-10,1.683,1.785,1.649,1.785,1781592.076152
2025-01-13,1.7,1.785,1.683,1.7,707886.780696
2025-01-14,1.7,1.785,1.666,1.7,788084.010504
2025-01-15,1.7,1.785,1.683,1.785,429333.669936
2025-01-16,1.785,1.785,1.7,1.785,211259.690064
2025-01-17,1.734,1.785,1.7,1.785,962160.991344
2025-01-20,1.7,1.734,1.598,1.615,1580782.410864
2025-01-21,1.666,1.7,1.649,1.7,367622.999784
2025-01-22,1.7,1.785,1.666,1.7,1399019.192064
2025-01-23,1.734,1.785,1.7,1.785,640054.885104
2025-01-24,1.734,1.785,1.7,1.785,486804.247344
2025-01-28,1.785,1.785,1.7,1.7,310758.250752
2025-01-29,1.785,1.87,1.7,1.87,533301.207552
2025-01-30,1.87,1.87,1.785,1.785,443429.253288
2025-01-31,1.87,2.04,1.87,1.955,1534301.333136
2025-02-03,1.955,2.04,1.87,1.87,1063374.506928
2025-02-04,1.955,2.04,1.87,1.87,2122973.042472
2025-02-05,1.955,2.21,1.955,2.125,2405208.241512
2025-02-06,2.21,2.21,2.04,2.21,1267207.78464
2025-02-07,2.21,2.21,2.074,2.21,974142.440136
2025-02-10,2.21,2.295,2.125,2.21,1711253.3958
2025-02-11,2.261,2.465,2.176,2.295,4057012.397016
2025-02-12,2.21,2.38,2.21,2.295,1146494.642472
2025-02-13,2.295,2.55,2.261,2.465,3251586.483072
2025-02-14,2.55,2.635,2.465,2.55,1799683.985592
2025-02-17,2.38,2.55,2.295,2.55,1389248.643312
2025-02-18,2.55,2.55,2.38,2.38,858517.926912
2025-02-19,2.465,2.55,2.38,2.465,952231.500144
2025-02-20,2.465,2.465,2.295,2.38,2398792.7196
2025-02-21,2.38,2.465,2.38,2.465,641472.308208
2025-02-24,2.38,2.465,2.295,2.38,1349730.621288
2025-02-25,2.38,2.465,2.295,2.38,1032498.906984
2025-02-26,2.38,2.38,2.21,2.295,582585.543
2025-02-27,2.38,2.38,2.295,2.38,401936.274288
2025-02-28,2.295,2.38,2.21,2.38,567930.896352
2025-03-03,2.295,2.38,2.21,2.38,688814.275176
2025-03-04,2.38,2.38,2.21,2.295,573860.296728
2025-03-05,2.295,2.295,2.21,2.295,478782.183168
2025-03-06,2.295,2.465,2.21,2.38,919724.357736
2025-03-07,2.38,2.465,2.295,2.38,863599.673448
2025-03-10,2.465,2.55,2.38,2.465,1299800.98656
2025-03-11,2.465,2.465,2.295,2.465,1226543.282856
2025-03-12,2.465,2.465,2.38,2.465,720126.290376
2025-03-13,2.38,2.55,2.38,2.55,1191919.652928
2025-03-14,2.465,2.89,2.465,2.72,3433471.702848
2025-03-17,2.805,2.89,2.72,2.805,2715964.66872
2025-03-18,2.89,2.89,2.72,2.72,2217474.386712
2025-03-19,2.805,2.89,2.72,2.805,1607526.624816
2025-03-20,2.805,2.89,2.72,2.805,2271706.173504
2025-03-21,2.89,2.975,2.55,2.72,12941613.473256
2025-03-24,2.72,2.89,2.72,2.805,2886315.090336
2025-03-25,2.805,2.89,2.635,2.72,3581870.41944
2025-03-26,2.72,2.805,2.635,2.805,2056993.80876
2025-03-27,2.805,2.89,2.72,2.805,1554035.196888
2025-03-28,2.805,2.89,2.805,2.805,1001006.713872
2025-03-31,2.89,2.89,2.805,2.89,1358860.459032
2025-04-01,2.89,2.89,2.635,2.805,1585132.445664
2025-04-02,2.805,2.805,2.635,2.72,1199926.128744
2025-04-03,2.72,2.805,2.55,2.55,841616.791704
2025-04-04,2.49,2.56,2.23,2.42,423515.0
2025-04-07,2.27,2.4,2.1,2.34,915784.0
2025-04-08,2.39,2.43,2.3,2.34,1241815.0
2025-04-09,2.26,2.29,2.05,2.08,1827916.0
2025-04-10,2.27,2.39,2.25,2.39,1259076.0
2025-04-11,2.43,2.58,2.43,2.58,1417708.0
2025-04-14,2.62,2.66,2.53,2.66,971793.0
2025-04-15,2.67,2.72,2.54,2.615,570496.0
2025-04-16,2.7,2.74,2.63,2.74,3159802.0
2025-04-17,2.75,3.0,2.75,2.87,3829403.0
2025-04-22,2.95,3.05,2.895,3.02,3490511.0
2025-04-23,2.92,3.0,2.81,2.85,2539327.0
2025-04-24,2.91,3.07,2.83,3.05,1672327.0
2025-04-28,2.85,2.92,2.65,2.72,767303.0
2025-04-29,2.7,2.84,2.69,2.84,1935426.0
2025-04-30,2.87,2.97,2.85,2.92,2734233.0
2025-05-01,2.85,2.92,2.78,2.8,918487.0
2025-05-02,2.81,2.86,2.78,2.84,1126676.0
2025-05-05,2.85,2.86,2.77,2.79,546229.0
2025-05-06,2.92,3.12,2.88,3.12,2077137.0
2025-05-07,3.28,3.35,3.23,3.32,3201336.0
2025-05-08,3.28,3.42,3.21,3.31,2210086.0
2025-05-09,3.28,3.31,3.1,3.26,1503402.0
2025-05-12,3.31,3.36,3.18,3.28,2056182.0
2025-05-13,3.06,3.11,2.81,2.96,3328755.0
2025-05-14,3.06,3.1,2.93,3.07,2107515.0
2025-05-15,3.01,3.18,2.95,2.95,2101141.0
2025-05-16,3.05,3.25,3.02,3.21,1908207.0
2025-05-19,3.26,3.39,3.24,3.24,1858150.0
2025-05-20,3.24,3.34,3.14,3.15,1606914.0
2025-05-21,3.28,3.44,3.245,3.42,1890705.0
2025-05-22,3.44,3.49,3.34,3.43,1484869.0
2025-05-23,3.49,3.56,3.41,3.43,1959497.0
2025-05-26,3.56,3.59,3.46,3.52,1569099.0
2025-05-27,3.52,3.545,3.41,3.47,1192799.0
2025-05-28,3.4,3.54,3.37,3.49,1745805.0
2025-05-29,3.42,3.6,3.39,3.42,1644630.0
2025-05-30,3.5,3.51,3.39,3.4,12511953.0
2025-06-02,3.45,3.54,3.42,3.48,1454623.0
2025-06-03,3.6,3.7,3.52,3.52,1761053.0
2025-06-04,3.56,3.74,3.56,3.69,2347321.0
2025-06-05,3.72,3.76,3.585,3.62,1209292.0
2025-06-06,3.6,3.64,3.48,3.54,1441327.0
2025-06-10,3.52,3.6,3.47,3.52,1939400.0
2025-06-11,3.45,3.53,3.38,3.51,1473265.0
2025-06-12,3.54,3.73,3.53,3.66,2503235.0
2025-06-13,3.66,3.72,3.57,3.6,1945307.0
2025-06-16,3.8,4.05,3.53,3.53,8858057.0
2025-06-17,3.59,3.8,3.56,3.62,4687883.0
2025-06-18,3.61,3.61,3.4,3.4,5200029.0
2025-06-19,3.4,3.4,3.15,3.15,2666473.0
2025-06-20,3.16,3.3,3.16,3.26,19139631.0
2025-06-23,3.15,3.16,3.0,3.11,4686037.0
2025-06-24,3.09,3.18,3.03,3.1,3299626.0
2025-06-25,3.05,3.1,2.9,2.97,3229760.0
2025-06-26,2.95,3.055,2.94,3.03,2826471.0
2025-06-27,3.0,3.16,3.0,3.06,1792995.0
2025-06-30,3.01,3.1,2.97,3.03,1990382.0
2025-07-01,3.09,3.17,3.015,3.08,2033827.0
2025-07-02,3.06,3.13,3.03,3.09,2228304.0
2025-07-03,3.12,3.18,3.06,3.15,2421446.0
2025-07-04,3.15,3.26,3.1,3.23,2299213.0
2025-07-07,3.2,3.22,3.05,3.06,1859509.0
2025-07-08,3.07,3.27,3.03,3.26,1856992.0
2025-07-09,3.15,3.21,2.89,2.93,3248421.0
2025-07-10,2.96,3.07,2.96,3.03,2068873.0
2025-07-11,3.05,3.07,2.88,2.89,1820963.0
2025-07-14,2.9,3.0,2.9,2.96,1682927.0
2025-07-15,2.96,3.07,2.89,3.06,2289560.0
2025-07-16,3.0,3.045,2.94,3.01,1746418.0
2025-07-17,3.01,3.02,2.945,3.0,2479126.0
2025-07-18,2.98,3.04,2.97,3.0,1315084.0
2025-07-21,3.05,3.33,3.01,3.33,1937199.0
2025-07-22,3.41,3.83,3.41,3.75,5024762.0
2025-07-23,3.78,3.94,3.765,3.84,4782028.0
2025-07-24,3.76,3.92,3.665,3.92,1979236.0
2025-07-25,3.85,3.885,3.695,3.72,1025880.0
2025-07-28,3.7,3.75,3.62,3.68,1518620.0
2025-07-29,3.67,3.77,3.58,3.71,1581355.0
2025-07-30,3.75,3.85,3.71,3.78,1228150.0
2025-07-31,3.71,3.71,3.63,3.66,1079413.0
2025-08-01,3.6,3.615,3.525,3.55,1645939.0
2025-08-04,3.7,3.8,3.61,3.79,1729416.0
2025-08-05,3.89,3.97,3.81,3.9,2496984.0
2025-08-06,3.93,4.04,3.93,3.99,2759772.0
2025-08-07,3.98,4.09,3.96,4.06,2643015.0
2025-08-08,4.08,4.19,4.04,4.06,2564027.0
2025-08-11,4.1,4.21,4.05,4.11,1914199.0
2025-08-12,4.13,4.25,4.09,4.25,2321920.0
2025-08-13,4.23,4.31,4.2,4.29,2377171.0
2025-08-14,4.28,4.33,4.24,4.29,1411264.0
2025-08-15,4.28,4.31,4.17,4.31,1720807.0
2025-08-18,4.29,4.33,4.18,4.26,1792640.0
2025-08-19,4.27,4.32,4.225,4.28,1071891.0
2025-08-20,4.24,4.24,4.1,4.17,1224847.0
2025-08-21,4.24,4.31,4.23,4.27,916845.0
2025-08-22,4.25,4.45,4.25,4.32,2568478.0
2025-08-25,4.32,4.47,4.28,4.39,1611555.0
2025-08-26,4.35,4.47,4.31,4.44,2256944.0
2025-08-27,4.5,4.63,4.43,4.6,3062389.0
2025-08-28,4.63,4.76,4.54,4.72,2046366.0
2025-08-29,4.74,4.77,4.58,4.62,1591283.0
2025-09-01,4.82,4.99,4.82,4.9,2258104.0
2025-09-02,4.9,5.21,4.885,5.09,4089298.0
2025-09-03,5.22,5.42,5.19,5.25,4038552.0
2025-09-04,5.15,5.2,4.85,4.89,3127751.0
2025-09-05,4.87,4.9,4.69,4.82,3566202.0
2025-09-08,5.0,5.0,4.77,4.85,1968008.0
2025-09-09,4.9,5.3,4.89,5.24,3911715.0
2025-09-10,5.14,5.14,4.88,4.91,2324784.0
2025-09-11,4.96,5.18,4.9,5.17,2620011.0
2025-09-12,5.24,5.4,5.155,5.37,3132183.0
2025-09-15,5.25,5.25,4.99,5.12,2865285.0
2025-09-16,5.32,5.36,5.07,5.22,2803954.0
2025-09-17,5.22,5.28,5.13,5.16,1805168.0
2025-09-18,5.19,5.4,5.12,5.35,2919830.0
2025-09-19,5.24,5.35,5.19,5.31,25772548.0
2025-09-22,5.5,5.71,5.5,5.71,2389868.0
2025-09-23,5.92,6.065,5.74,5.81,4026942.0
2025-09-24,5.6,5.83,5.6,5.83,1807968.0
2025-09-25,5.77,5.77,5.53,5.59,1985148.0
2025-09-26,5.62,5.98,5.62,5.92,2919403.0
2025-09-29,6.06,6.55,6.0,6.49,3046460.0
2025-09-30,6.46,6.465,6.0,6.06,4205796.0
2025-10-01,6.05,6.22,6.01,6.1,2741455.0
2025-10-02,6.02,6.21,6.0,6.16,3100882.0
2025-10-03,6.09,6.32,6.07,6.31,2961260.0
2025-10-06,6.21,6.43,6.16,6.39,2120577.0
2025-10-07,6.55,6.57,6.37,6.51,2135435.0
2025-10-08,6.35,6.395,6.2,6.39,1456448.0
2025-10-09,6.46,6.61,6.32,6.55,2416441.0
2025-10-10,6.21,6.24,5.85,5.87,2994658.0
2025-10-13,5.99,6.39,5.98,6.19,2397990.0
2025-10-14,6.3,6.44,6.25,6.25,2668146.0
2025-10-15,6.29,6.29,6.16,6.2,2643423.0
2025-10-16,6.33,6.48,6.045,6.23,3455522.0
2025-10-17,6.34,6.375,6.01,6.04,4584450.0
2025-10-20,5.75,5.8,5.56,5.8,2445105.0
2025-10-21,6.0,6.025,5.84,6.01,2652194.0
2025-10-22,5.5,5.65,5.33,5.62,3368134.0
2025-10-23,5.75,5.77,5.545,5.6,2264932.0
2025-10-24,5.52,5.53,5.3,5.32,2125221.0
2025-10-27,5.13,5.32,5.08,5.24,2739877.0
2025-10-28,5.0,5.08,4.61,4.88,3743408.0
2025-10-29,4.85,5.01,4.83,5.0,1677913.0
2025-10-30,5.0,5.0,4.89,4.97,1314096.0
2025-10-31,5.0,5.205,4.96,5.12,2691174.0
2025-11-03,5.11,5.21,4.995,5.05,1514152.0
2025-11-04,5.05,5.08,4.94,5.02,1353375.0
2025-11-05,4.89,4.925,4.675,4.91,1966861.0
2025-11-06,4.91,4.985,4.84,4.85,2500757.0
2025-11-07,4.9,4.93,4.84,4.85,1945935.0
2025-11-10,4.8,5.11,4.8,5.09,1965936.0
2025-11-11,5.2,5.27,5.07,5.21,1774540.0
2025-11-12,5.15,5.22,5.05,5.08,1069460.0
2025-11-13,5.24,5.26,5.12,5.2,1388347.0
2025-11-14,4.99,5.09,4.83,5.08,1055623.0
2025-11-17,5.08,5.25,5.03,5.16,1411877.0
2025-11-18,5.14,5.17,4.83,4.87,1688412.0
2025-11-19,4.97,5.02,4.83,4.88,1068157.0
2025-11-20,4.83,5.04,4.825,4.99,1635945.0
2025-11-21,4.82,4.82,4.595,4.65,1261107.0
2025-11-24,4.65,4.845,4.63,4.8,1690584.0
2025-11-25,5.09,5.12,4.995,5.1,1105885.0
2025-11-26,5.05,5.11,4.91,5.08,1541706.0