Date,Open,High,Low,Close,Volume
2006-07-13,149.25606648139157,170.08249436251597,142.31392385435012,156.19820910843305,35.0
2006-07-14,156.19822868021478,159.669300428664,142.31394168641793,159.669300428664,13.0
2006-07-17,163.1403580363659,163.1403580363659,145.78500079845466,149.2560722460369,17.0
2006-07-18,166.61144392556244,166.61144392556244,145.78501343486712,159.669300428664,14.0
2006-07-19,166.61142948394814,166.61142948394814,149.2560722460369,149.2560722460369,2.0
2006-07-20,156.19820910843305,163.1403517354745,145.78499516787085,156.19820910843305,29.0
2006-07-21,149.25607516804112,163.14036123018445,138.8428606214336,163.14036123018445,34.0
2006-07-24,145.78501343486712,159.669300428664,145.78501343486712,159.669300428664,9.0
2006-07-25,163.1403517354745,163.1403517354745,145.78499516787085,156.19820910843305,43.0
2006-07-26,149.25607516804112,163.14036123018445,149.25607516804112,163.14036123018445,10.0
2006-07-27,145.78501343486712,159.669300428664,145.78501343486712,159.669300428664,20.0
2006-07-28,152.7271483069126,152.7271483069126,152.7271483069126,152.7271483069126,2.0
2006-07-31,159.66928042195377,163.1403517354745,152.72713779491232,156.19820910843305,28.0
2006-08-01,156.19821514120142,156.19821514120142,149.2560722460369,149.2560722460369,12.0
2006-08-02,156.19822396622632,156.19822396622632,131.90072246036888,131.90072246036888,40.0
2006-08-03,128.42964639949318,128.42964639949318,128.42964639949318,128.42964639949318,1.0
2006-08-04,131.90071759036192,166.6114327457203,121.48750304375436,163.14036123018445,124.0
2006-08-08,156.19820910843305,156.19820910843305,156.19820910843305,156.19820910843305,2.0
2006-08-09,156.19820910843305,156.19820910843305,156.19820910843305,156.19820910843305,5.0
2006-08-10,142.31393080583416,152.7271452550415,138.84285932276504,138.84285932276504,11.0
2006-08-11,149.25607923990808,166.61143729106016,149.25607923990808,166.61143729106016,27.0
2006-08-14,166.61142304899525,166.61142304899525,131.90070991378792,156.19820910843305,47.0
2006-08-15,138.84286209719326,152.7271483069126,138.84286209719326,152.7271483069126,5.0
2006-08-16,138.84285790329014,156.19821514120142,138.84285790329014,149.2560722460369,14.0
2006-08-17,152.72714369361915,152.72714369361915,138.84285790329014,149.2560722460369,7.0
2006-08-18,149.2560722460369,156.19821514120142,138.84285790329014,149.2560722460369,44.0
2006-08-21,138.84285790329014,149.2560722460369,138.84285790329014,149.2560722460369,50.0
2006-08-22,145.78501144451644,145.78501144451644,124.95858123815697,145.78501144451644,45.0
2006-08-23,145.78501144451644,156.1982265476962,142.31393974345653,145.78501144451644,92.0
2006-08-24,145.78499516787085,156.19820910843305,135.37178122730865,156.19820910843305,64.0
2006-08-25,145.78501144451644,145.78501144451644,135.37179634133673,145.78501144451644,31.0
2006-08-28,138.84285932276504,138.84285932276504,135.3717878396959,138.84285932276504,39.0
2006-08-29,135.3717941040628,135.3717941040628,131.90072246036888,131.90072246036888,23.0
2006-08-30,131.9007246402768,145.78501144451644,131.9007246402768,145.78501144451644,225.0
2006-08-31,131.90071792380382,145.78500402104635,128.42964639949318,128.42964639949318,22.0
2006-09-01,128.42964487355763,138.84285932276504,124.95857339048852,138.84285932276504,21.0
2006-09-05,124.95857339048852,145.78500228890329,124.95857339048852,138.84285932276504,41.0
2006-09-06,131.9007163566268,138.84285932276504,131.9007163566268,138.84285932276504,206.0
2006-09-07,145.78501343486712,173.55358742246088,145.78501343486712,159.669300428664,227.0
2006-09-08,152.72713779491232,166.61142304899525,145.78499516787085,156.19820910843305,69.0
2006-09-11,166.61142304899525,166.61142304899525,145.78499516787085,156.19820910843305,22.0
2006-09-12,156.1982224603689,166.61143729106016,149.25607923990808,166.61143729106016,18.0
2006-09-13,149.25607923990808,166.61143729106016,149.25607923990808,166.61143729106016,66.0
2006-09-14,156.19821514120142,156.19821514120142,149.2560722460369,149.2560722460369,51.0
2006-09-15,142.31392935087237,149.2560722460369,142.31392935087237,149.2560722460369,30.0
2006-09-18,138.84286804239665,145.78501144451644,138.84286804239665,145.78501144451644,28.0
2006-09-19,145.78501379210957,145.78501379210957,135.3717985212446,135.3717985212446,28.0
2006-09-20,135.3717878396959,145.78500228890329,128.42964487355763,138.84285932276504,16.0
2006-09-21,124.95857339048852,145.78500228890329,124.95857339048852,138.84285932276504,57.0
2006-09-22,156.19821673811066,156.19821673811066,121.4875019074194,138.84285932276504,90.0
2006-09-25,149.25608314557638,149.25608314557638,124.95858123815697,145.78501144451644,11.0
2006-09-26,128.42964487355763,138.84285932276504,128.42964487355763,138.84285932276504,2.0
2006-09-27,152.72715016780958,156.1982217625325,128.42964900474897,142.31393538364074,44.0
2006-09-28,128.42965293921688,149.25608314557638,128.42965293921688,145.78501144451644,16.0
2006-09-29,145.78501144451644,156.1982265476962,131.9007246402768,145.78501144451644,27.0
2006-10-02,145.78501144451644,145.78501144451644,145.78501144451644,145.78501144451644,0.0
2006-10-03,138.84286574775675,138.84286574775675,131.90072246036888,131.90072246036888,2.0
2006-10-04,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,2.0
2006-10-05,131.90071792380382,138.8428609724251,128.42964639949318,128.42964639949318,14.0
2006-10-06,128.42965081667498,138.84286574775675,128.42965081667498,131.90072246036888,25.0
2006-10-10,128.42964487355763,138.84285932276504,124.95857339048852,138.84285932276504,35.0
2006-10-11,138.84286574775675,138.84286574775675,131.90072246036888,131.90072246036888,12.0
2006-10-12,135.3717941040628,135.3717941040628,131.90072246036888,131.90072246036888,10.0
2006-10-13,135.3717878396959,138.84285932276504,131.9007163566268,138.84285932276504,71.0
2006-10-16,128.42965500733462,135.3717985212446,124.95858325037965,135.3717985212446,16.0
2006-10-17,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,8.0
2006-10-18,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,0.0
2006-10-19,131.90071313520733,131.90071313520733,124.9585703386175,124.9585703386175,25.0
2006-10-20,138.84285932276504,138.84285932276504,124.95857339048852,138.84285932276504,8.0
2006-10-23,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,0.0
2006-10-24,131.90072246036888,131.90072246036888,128.42965081667498,131.90072246036888,26.0
2006-10-25,131.90072246036888,131.90072246036888,131.90072246036888,131.90072246036888,0.0
2006-10-26,124.95857339048852,138.84285932276504,124.95857339048852,138.84285932276504,18.0
2006-10-27,131.9007205994719,152.72715016780958,128.42964900474897,142.31393538364074,55.0
2006-10-30,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,4.0
2006-10-31,138.84285932276504,138.84285932276504,131.9007163566268,138.84285932276504,23.0
2006-11-01,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,0.0
2006-11-02,124.95858325037965,138.8428702781996,118.01643973646964,135.3717985212446,50.0
2006-11-03,121.4875019074194,138.84285932276504,121.4875019074194,138.84285932276504,22.0
2006-11-06,131.9007163566268,138.84285932276504,131.9007163566268,138.84285932276504,20.0
2006-11-07,138.8428702781996,138.8428702781996,135.3717985212446,135.3717985212446,22.0
2006-11-08,128.42964487355763,138.84285932276504,128.42964487355763,138.84285932276504,17.0
2006-11-09,135.3717878396959,138.84285932276504,121.4875019074194,138.84285932276504,18.0
2006-11-10,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,0.0
2006-11-13,135.3717985212446,135.3717985212446,135.3717985212446,135.3717985212446,38.0
2006-11-14,149.2560697547136,190.90892643044756,149.2560697547136,170.0824980925806,428.0
2006-11-15,190.9089356963325,225.6196512774838,180.49572102198704,211.7353650450233,350.0
2006-11-16,225.6196463994932,225.6196463994932,208.26428898414756,208.2642889841476,130.0
2006-11-17,208.26428898414756,208.26428898414756,194.38000305187103,208.2642889841476,99.0
2006-11-20,208.26428898414756,208.26428898414756,201.3221460180093,208.2642889841476,48.0
2006-11-21,204.7932227969724,256.8592963894229,204.7932227969724,236.03286695244267,1469.0
2006-11-22,232.5618039710144,246.446090775254,215.20644546571475,218.6775171667747,120.0
2006-11-23,222.1485848239474,242.9750146511925,222.1485848239474,239.50394301331832,47.0
2006-11-24,239.5039291411772,239.5039291411772,225.6196433938626,229.09071483069127,69.0
2006-11-27,222.148582428722,242.97501203141476,222.148582428722,225.6196540291708,31.0
2006-11-28,242.97501203141476,242.97501203141476,225.6196540291708,225.6196540291708,644.0
2006-11-29,225.6196605688945,242.97501907419408,225.6196605688945,242.97501907419408,434.0
2006-11-30,260.33035487211976,260.33035487211976,242.97499788064505,249.917140677235,211.0
2006-12-01,249.917140677235,253.3882120755299,232.56178368576036,249.917140677235,83.0
2006-12-04,249.9171532437628,249.9171532437628,236.03286695244267,236.03286695244267,44.0
2006-12-05,232.56179537961265,256.8592963894229,232.56179537961265,236.03286695244267,108.0
2006-12-06,239.5039473731342,249.91716247631396,232.5618039710144,242.97501907419408,200.0
2006-12-07,239.5039385252728,256.8592963894229,232.56179537961265,236.03286695244267,62.0
2006-12-08,232.5617972300684,236.0328688305172,225.6196540291708,225.6196540291708,44.0
2006-12-11,208.26428194136824,208.26428194136824,173.55356828447353,180.49571101585244,370.0
2006-12-12,190.90892998528392,194.38000143956188,170.08250125961658,183.96678707672817,412.0
2006-12-13,177.024650214332,180.49572178716204,166.61143549584187,177.024650214332,126.0
2006-12-14,177.024650214332,177.024650214332,170.08250706867193,177.024650214332,58.0
2006-12-15,177.0246456365254,180.49571711959453,173.5535741534563,173.5535741534563,92.0
2006-12-18,180.49571562245023,183.96678707672817,156.19821544250502,183.96678707672817,224.0
2006-12-19,183.96678860266368,190.9089315688019,173.5535741534563,173.5535741534563,43.0
2006-12-20,173.55356210659687,225.619630738576,173.55356210659687,197.85106080152045,101.0
2006-12-21,211.73535714285717,211.73535714285717,194.38000000000005,194.38000000000005,36.0
2006-12-22,204.7932175010784,211.73536046721676,197.85107453494012,208.2642889841476,96.0
2006-12-27,201.3221460180093,208.26428898414756,201.3221460180093,208.2642889841476,32.0
2006-12-28,225.6196433938626,232.56178626751992,222.14857195703397,229.09071483069127,54.0
2006-12-29,236.03286695244267,242.9750100981028,232.56179537961265,236.03286695244267,35.0
2007-01-02,236.03286695244267,246.4460816709328,236.03286695244267,236.03286695244267,9.0
2007-01-03,211.73537574934704,232.56180615092228,208.2643040157513,232.56180615092225,9.0
2007-01-04,218.67750052020529,236.03285770434857,218.67750052020529,229.09071483069127,19.0
2007-01-05,229.09071483069127,229.09071483069127,229.09071483069127,229.09071483069127,0.0
2007-01-08,215.206447482943,236.0328778845181,215.206447482943,232.56180615092225,16.0
2007-01-09,239.50394301331832,239.50394301331832,239.50394301331832,239.50394301331832,1.0
2007-01-10,215.20644546571475,246.446090775254,211.73537376465487,242.97501907419408,28.0
2007-01-11,211.73537574934704,232.56180615092228,211.73537574934704,232.56180615092225,14.0
2007-01-12,225.61964135614696,225.61964135614696,204.79321292327185,204.79321292327185,27.0
2007-01-15,211.73536046721676,211.73536046721676,208.26428898414756,208.2642889841476,12.0
2007-01-16,208.26428898414756,225.6196463994932,201.3221460180093,208.2642889841476,17.0
2007-01-17,204.79321428571427,204.79321428571427,190.90892857142856,194.38000000000005,91.0
2007-01-18,190.9089315688019,190.9089315688019,173.5535741534563,173.5535741534563,111.0
2007-01-19,173.55356461635927,222.14856270893983,170.08249332403207,222.14856270893983,74.0
2007-01-22,201.3221586614751,222.14858886783463,190.90894355829536,218.6775171667747,32.0
2007-01-23,211.73537376465487,218.6775171667747,187.43787185723545,218.6775171667747,47.0
2007-01-24,208.2642978444184,215.20644110589896,204.79322621367805,215.20644110589896,2.0
2007-01-25,208.26428432875105,208.26428432875105,194.37999870683436,204.79321292327185,16.0
2007-01-26,187.4378558958759,208.26428432875105,187.4378558958759,204.79321292327185,12.0
2007-01-29,208.26428898414756,208.26428898414756,208.26428898414756,208.2642889841476,11.0
2007-01-30,204.79320328578436,208.26427452791629,187.4378470751247,197.85106080152045,22.0
2007-01-31,201.3221521217515,201.3221521217515,187.4378657685272,201.3221521217515,12.0
2007-02-01,190.9089346771891,190.9089346771891,183.9667915980186,187.43786313760387,46.0
2007-02-02,183.9667857142857,194.38000000000005,173.55357142857142,194.38000000000005,86.0
2007-02-05,183.9667915980186,201.32214929594488,177.0246485188481,187.43786313760387,17.0
2007-02-06,180.49571101585244,194.37999647861037,177.02463965016298,180.49571101585244,142.0
2007-02-07,173.5535741534563,180.49571711959453,173.5535741534563,173.5535741534563,59.0
2007-02-08,173.5535741534563,173.5535741534563,163.1403597042489,173.5535741534563,19.0
2007-02-09,173.55357577679197,173.55357577679197,159.6692897146486,163.14036123018445,149.0
2007-02-12,159.6692897146486,163.14036123018445,149.25607516804112,163.14036123018445,129.0
2007-02-13,163.14036568082972,166.61143729106016,163.14036568082972,166.61143729106016,6.0
2007-02-14,159.6692897146486,166.6114327457203,145.78500365250528,163.14036123018445,16.0
2007-02-15,159.669300428664,159.669300428664,159.669300428664,159.669300428664,1.0
2007-02-16,159.66928042195377,159.66928042195377,156.19820910843305,156.19820910843305,15.0
2007-02-19,159.66928042195377,159.66928042195377,156.19820910843305,156.19820910843305,18.0
2007-02-20,156.19821985934243,156.19821985934243,152.7271483069126,152.7271483069126,3.0
2007-02-21,156.19820910843305,159.66928042195377,149.25606648139157,156.19820910843305,41.0
2007-02-22,156.19821514120142,156.19821514120142,149.2560722460369,149.2560722460369,35.0
2007-02-23,156.19821514120142,156.19821514120142,149.2560722460369,149.2560722460369,3.0
2007-02-26,152.72714369361915,152.72714369361915,149.2560722460369,149.2560722460369,2.0
2007-02-27,156.19820910843305,156.19820910843305,156.19820910843305,156.19820910843305,9.0
2007-02-28,156.19820910843305,156.19820910843305,156.19820910843305,156.19820910843305,24.0
2007-03-01,156.19821985934243,156.19821985934243,152.7271483069126,152.7271483069126,26.0
2007-03-02,152.7271483069126,152.7271483069126,152.7271483069126,152.7271483069126,20.0
2007-03-05,149.25607516804112,163.14036123018445,149.25607516804112,163.14036123018445,12.0
2007-03-06,163.14037217711322,163.14037217711322,145.78501343486712,159.669300428664,16.0
2007-03-07,149.2560767544828,163.14036296420213,149.2560767544828,152.7271483069126,9.0
2007-03-08,159.66928042195377,173.5535656760367,156.19820910843305,156.19820910843305,13.0
2007-03-09,156.19820910843305,156.19820910843305,156.19820910843305,156.19820910843305,4.0
2007-03-12,173.55358742246088,173.55358742246088,159.669300428664,159.669300428664,31.0
2007-03-13,156.19820910843305,156.19820910843305,145.78499516787085,156.19820910843305,63.0
2007-03-14,145.78500228890329,145.78500228890329,138.84285932276504,138.84285932276504,99.0
2007-03-15,138.84285254082937,170.08249436251597,138.84285254082937,156.19820910843305,1053.0
2007-03-16,145.78500365250528,163.14036123018445,145.78500365250528,163.14036123018445,30.0
2007-03-19,149.25608518331634,159.669300428664,145.78501343486712,159.669300428664,303.0
2007-03-20,142.31393080583416,145.78500228890329,138.84285932276504,138.84285932276504,40.0
2007-03-21,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,51.0
2007-03-22,138.8428702781996,138.8428702781996,135.3717985212446,135.3717985212446,25.0
2007-03-23,138.84286574775675,138.84286574775675,131.90072246036888,131.90072246036888,31.0
2007-03-26,135.37178944811444,135.37178944811444,128.42964639949318,128.42964639949318,31.0
2007-03-27,131.90071792380382,131.90071792380382,128.42964639949318,128.42964639949318,25.0
2007-03-28,135.3717941040628,142.31393739145068,128.42965081667498,131.90072246036888,861.0
2007-03-29,131.9007246402768,131.9007246402768,121.48750953709704,121.48750953709704,42.0
2007-03-30,121.4874952314515,121.4874952314515,79.83463972352526,111.07428135446992,1614.0
2007-04-02,111.0742908257939,111.0742908257939,100.6610760608757,100.6610760608757,326.0
2007-04-03,107.60321428571427,107.60321428571427,83.30571428571427,97.18999999999998,1409.0
2007-04-04,97.19000403924112,138.8428629132016,97.19000403924112,118.01643347622134,391.0
2007-04-05,114.5453619033913,118.01643347622134,114.5453619033913,118.01643347622134,19.0
2007-04-09,114.5453661349772,121.48750953709704,104.13215103179748,121.48750953709704,536.0
2007-04-10,107.6032244656047,149.25608554906455,107.6032244656047,135.3717985212446,308.0
2007-04-11,121.4875019074194,138.84285932276504,114.54535894128117,138.84285932276504,348.0
2007-04-12,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,17.0
2007-04-13,138.84285932276504,138.84285932276504,138.84285932276504,138.84285932276504,10.0
2007-04-16,135.3717985212446,135.3717985212446,135.3717985212446,135.3717985212446,8.0
2007-04-17,124.95858123815697,131.9007246402768,107.6032227328574,121.48750953709704,1632.0
2007-04-18,121.48750953709704,121.48750953709704,121.48750953709704,121.48750953709704,0.0
2007-04-19,131.9007246402768,131.9007246402768,121.48750953709704,121.48750953709704,71.0
2007-04-20,121.48750504905138,121.48750504905138,118.01643347622134,118.01643347622134,728.0
2007-04-23,118.01643783603714,121.48750953709704,118.01643783603714,121.48750953709704,10.0
2007-04-24,121.48750953709704,121.48750953709704,121.48750953709704,121.48750953709704,12.0
2007-04-25,121.48750028900294,121.48750028900294,114.54535741534563,114.54535741534563,23.0
2007-04-26,118.01643347622134,118.01643347622134,118.01643347622134,118.01643347622134,10.0
2007-04-27,118.01643783603714,121.48750953709704,118.01643783603714,121.48750953709704,3.0
2007-04-30,121.48750953709704,121.48750953709704,118.01643783603714,121.48750953709704,357.0
2007-05-01,118.01643347622134,118.01643347622134,118.01643347622134,118.01643347622134,65.0
2007-05-02,118.01643347622134,118.01643347622134,118.01643347622134,118.01643347622134,35.0
2007-05-03,118.01643347622134,118.01643347622134,114.5453619033913,118.01643347622134,37.0
2007-05-04,118.01643783603714,121.48750953709704,118.01643783603714,121.48750953709704,82.0
2007-05-07,118.01642885217429,118.01642885217429,114.54535741534563,114.54535741534563,9.0
2007-05-08,114.54535614373268,124.9585703386175,114.54535614373268,124.9585703386175,512.0
2007-05-09,121.48750953709704,121.48750953709704,118.01643783603714,121.48750953709704,72.0
2007-05-10,118.01643783603714,121.48750953709704,118.01643783603714,121.48750953709704,10.0
2007-05-11,121.48750504905138,121.48750504905138,118.01643347622134,118.01643347622134,5.0
2007-05-14,118.0164354451704,118.0164354451704,104.13214892220915,107.60322055294948,86.0
2007-05-15,104.13214449207376,104.13214449207376,100.66107300900464,104.13214449207378,47.0
2007-05-16,104.13214285714284,104.13214285714284,97.18999999999998,97.18999999999998,182.0
2007-05-17,97.19000152593554,111.07428745821204,97.19000152593554,104.13214449207378,235.0
2007-05-18,104.13214285714284,104.13214285714284,93.71892857142856,97.18999999999998,57.0
2007-05-22,97.18999999999998,97.18999999999998,93.71892857142856,97.18999999999998,34.0
2007-05-23,97.18999999999998,97.18999999999998,97.18999999999998,97.18999999999998,11.0
2007-05-24,97.18999999999998,97.18999999999998,93.71892857142856,97.18999999999998,28.0
2007-05-25,97.18999999999998,97.18999999999998,97.18999999999998,97.18999999999998,1.0
2007-05-28,97.19000447256964,100.6610760608757,97.19000447256964,100.6610760608757,148.0
2007-05-29,97.18999999999998,97.18999999999998,97.18999999999998,97.18999999999998,20.0
2007-05-30,97.19000152593554,104.13214449207376,97.19000152593554,104.13214449207378,132.0
2007-05-31,107.60321597514292,107.60321597514292,97.19000152593554,104.13214449207378,147.0
2007-06-01,100.66107300900464,104.13214449207376,100.66107300900464,104.13214449207378,152.0
2007-06-04,97.18999999999998,97.18999999999998,97.18999999999998,97.18999999999998,4.0
2007-06-05,100.6610760608757,100.6610760608757,100.6610760608757,100.6610760608757,11.0
2007-06-06,97.19000447256964,100.6610760608757,97.19000447256964,100.6610760608757,42.0
2007-06-07,97.1900031083872,97.1900031083872,93.71893156880192,93.71893156880192,56.0
2007-06-08,97.18999999999998,97.18999999999998,97.18999999999998,97.18999999999998,5.0
2007-06-11,97.19000447256964,100.6610760608757,97.19000447256964,100.6610760608757,21.0
2007-06-12,90.2478642275578,90.2478642275578,72.89250572225822,72.89250572225822,329.0
2007-06-13,69.42143287387837,69.42143287387837,62.47928958649054,65.95036123018444,268.0
2007-06-14,62.47928516930875,65.95035656760366,62.47928516930875,62.47928516930875,305.0
2007-06-15,62.47928516930875,62.47928516930875,62.47928516930875,62.47928516930875,1514.0
2007-06-18,62.479283261889336,62.479283261889336,52.06606938490778,55.537140677234966,840.0
2007-06-19,52.06607224603688,52.06607224603688,41.65285779682951,52.06607224603689,5945.0
2007-06-20,52.066073592450586,59.00821673811067,45.12393044679053,59.00821673811067,1020.0
2007-06-21,62.47928669524426,62.47928669524426,52.06607224603688,52.06607224603689,432.0
2007-06-22,55.537140677234966,55.537140677234966,48.5949980925806,55.537140677234966,199.0
2007-06-25,55.537140677234966,55.537140677234966,52.06606938490778,55.537140677234966,159.0
2007-06-26,55.53714372910601,55.53714372910601,52.06607224603688,52.06607224603689,152.0
2007-06-27,52.06607142857143,52.06607142857143,48.59499999999999,48.59499999999999,140.0
2007-06-28,48.59499999999999,52.06607142857143,48.59499999999999,48.59499999999999,145.0
2007-06-29,48.59499999999999,52.06607142857143,48.59499999999999,48.59499999999999,188.0
2007-07-03,52.06606938490778,59.00821196956215,48.5949980925806,55.537140677234966,576.0
2007-07-04,55.537140677234966,59.00821196956215,55.537140677234966,55.537140677234966,122.0
2007-07-05,55.53714285714285,55.53714285714285,48.59499999999999,48.59499999999999,232.0
2007-07-06,52.06606938490778,55.537140677234966,52.06606938490778,55.537140677234966,266.0
2007-07-09,55.537140677234966,55.537140677234966,55.537140677234966,55.537140677234966,194.0
2007-07-10,55.53714372910601,55.53714372910601,52.06607224603688,52.06607224603689,601.0
2007-07-11,55.53714372910601,55.53714372910601,52.06607224603688,52.06607224603689,187.0
2007-07-12,52.06607224603688,52.06607224603688,52.06607224603688,52.06607224603689,290.0
2007-07-13,52.066073592450586,59.00821673811067,52.066073592450586,59.00821673811067,155.0
2007-07-16,59.00821673811067,59.00821673811067,55.53714516528064,59.00821673811067,92.0
2007-07-17,59.00821196956215,59.00821196956215,52.06606938490778,55.537140677234966,120.0
2007-07-18,55.537140677234966,59.00821196956215,55.537140677234966,55.537140677234966,267.0
2007-07-19,59.00821673811067,69.4214314566008,52.066073592450586,59.00821673811067,1014.0
2007-07-20,62.47928669524426,86.77678707672816,62.47928669524426,69.42142966138252,1423.0
2007-07-23,79.83464411058989,79.83464411058989,65.9503581783134,69.42142966138252,294.0
2007-07-24,69.42143287387837,69.42143287387837,62.47928958649054,65.95036123018444,129.0
2007-07-25,65.95035656760366,65.95035656760366,62.47928516930875,62.47928516930875,98.0
2007-07-26,69.42142966138252,72.89250114445164,62.47928669524426,69.42142966138252,113.0
2007-07-27,69.42143287387837,69.42143287387837,65.95036123018444,65.95036123018444,70.0
2007-07-30,69.42143287387837,69.42143287387837,62.47928958649054,65.95036123018444,28.0
2007-07-31,62.47928516930875,65.95035656760366,62.47928516930875,62.47928516930875,102.0
2007-08-01,62.47928958649054,65.95036123018444,62.47928958649054,65.95036123018444,171.0
2007-08-02,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,29.0
2007-08-03,65.95035656760366,65.95035656760366,62.47928516930875,62.47928516930875,170.0
2007-08-07,65.95035656760366,65.95035656760366,62.47928516930875,62.47928516930875,5.0
2007-08-08,62.47928516930875,62.47928516930875,59.00821377101381,62.47928516930875,78.0
2007-08-09,59.00821196956215,59.00821196956215,55.537140677234966,55.537140677234966,108.0
2007-08-10,69.42142966138252,90.24785855979728,69.42142966138252,86.77678707672816,1875.0
2007-08-13,90.24786545967967,90.24786545967967,79.834650214332,79.834650214332,679.0
2007-08-14,83.30571559365902,86.77678707672816,79.83464411058989,86.77678707672816,201.0
2007-08-15,86.77679025576049,86.77679025576049,79.83464703529967,83.30571864553008,103.0
2007-08-16,90.24786036317565,90.24786036317565,76.3635741534563,76.3635741534563,722.0
2007-08-17,79.83464411058989,86.77678707672816,79.83464411058989,86.77678707672816,53.0
2007-08-20,90.24785714285711,104.13214285714284,90.24785714285711,97.18999999999998,352.0
2007-08-21,104.13214285714284,107.60321428571427,97.18999999999998,97.18999999999998,677.0
2007-08-22,97.18999999999998,97.18999999999998,90.24785714285711,97.18999999999998,199.0
2007-08-23,97.18999999999998,100.66107142857142,90.24785714285711,97.18999999999998,315.0
2007-08-24,100.66107142857142,100.66107142857142,97.18999999999998,97.18999999999998,293.0
2007-08-27,104.13214892220915,118.0164354451704,104.13214892220915,107.60322055294948,798.0
2007-08-28,104.13214449207376,107.60321597514292,97.19000152593554,104.13214449207378,572.0
2007-08-29,104.13214285714284,104.13214285714284,97.18999999999998,97.18999999999998,236.0
2007-08-30,97.1900031083872,97.1900031083872,93.71893156880192,93.71893156880192,82.0
2007-08-31,93.71893347622132,97.19000508645176,83.30571864553008,83.30571864553008,397.0
2007-09-04,93.71893720812888,93.71893720812888,76.36357846588278,79.834650214332,112.0
2007-09-05,86.77679025576049,86.77679025576049,83.30571864553008,83.30571864553008,48.0
2007-09-06,83.30571864553008,83.30571864553008,79.83464703529967,83.30571864553008,54.0
2007-09-07,79.83464703529967,83.30571864553008,76.36357542506923,83.30571864553008,96.0
2007-09-10,76.3635741534563,83.30571725831597,76.3635741534563,76.3635741534563,17.0
2007-09-11,79.834650214332,86.77679371123044,79.834650214332,79.834650214332,132.0
2007-09-12,79.83464703529967,83.30571864553008,79.83464703529967,83.30571864553008,18.0
2007-09-13,86.77678707672816,86.77678707672816,86.77678707672816,86.77678707672816,13.0
2007-09-14,79.83464411058989,86.77678707672816,79.83464411058989,86.77678707672816,35.0
2007-09-17,79.83464570588615,79.83464570588615,76.3635741534563,76.3635741534563,85.0
2007-09-18,83.30571725831597,83.30571725831597,69.42143104859663,76.3635741534563,319.0
2007-09-19,76.3635741534563,83.30571725831597,76.3635741534563,76.3635741534563,101.0
2007-09-20,76.36357262752077,86.77678707672816,72.89250114445164,86.77678707672816,485.0
2007-09-21,90.24786186599091,90.24786186599091,76.36357542506923,83.30571864553008,179.0
2007-09-24,83.30571725831597,83.30571725831597,76.3635741534563,76.3635741534563,4.0
2007-09-25,76.36357262752077,86.77678707672816,76.36357262752077,86.77678707672816,13.0
2007-09-26,79.83464703529967,83.30571864553008,76.36357542506923,83.30571864553008,555.0
2007-09-27,83.30572196278122,83.30572196278122,72.89250671743356,79.834650214332,609.0
2007-09-28,76.3635741534563,76.3635741534563,72.89250260102648,76.3635741534563,171.0
2007-10-01,76.36357846588278,79.834650214332,76.36357846588278,79.834650214332,35.0
2007-10-02,76.36357742331815,79.83464912437806,69.42143402119832,72.89250572225822,2077.0
2007-10-03,72.89250572225822,76.36357742331815,72.89250572225822,72.89250572225822,72.0
2007-10-04,72.89250572225822,72.89250572225822,72.89250572225822,72.89250572225822,61.0
2007-10-05,72.89250260102648,76.3635741534563,72.89250260102648,76.3635741534563,94.0
2007-10-09,76.3635741534563,79.83464570588615,76.3635741534563,76.3635741534563,70.0
2007-10-10,79.83464570588615,79.83464570588615,72.89250260102648,76.3635741534563,63.0
2007-10-11,76.3635741534563,76.3635741534563,72.89250260102648,76.3635741534563,112.0
2007-10-12,72.89250260102648,76.3635741534563,69.42143104859663,76.3635741534563,300.0
2007-10-15,79.83464570588615,79.83464570588615,72.89250260102648,76.3635741534563,200.0
2007-10-16,72.89250572225822,76.36357742331815,72.89250572225822,72.89250572225822,220.0
2007-10-17,72.89250114445164,72.89250114445164,65.9503581783134,69.42142966138252,495.0
2007-10-18,65.9503581783134,69.42142966138252,65.9503581783134,69.42142966138252,146.0
2007-10-19,69.42143287387837,69.42143287387837,65.95036123018444,65.95036123018444,187.0
2007-10-22,69.42142966138252,69.42142966138252,65.9503581783134,69.42142966138252,87.0
2007-10-23,65.9503581783134,69.42142966138252,65.9503581783134,69.42142966138252,164.0
2007-10-24,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,44.0
2007-10-25,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,225.0
2007-10-26,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,166.0
2007-10-29,65.95035656760366,65.95035656760366,62.47928516930875,62.47928516930875,16.0
2007-10-30,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,169.0
2007-10-31,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,174.0
2007-11-01,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,204.0
2007-11-02,62.47928669524426,69.42142966138252,62.47928669524426,69.42142966138252,117.0
2007-11-05,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,307.0
2007-11-06,65.95036123018444,69.42143287387837,65.95036123018444,65.95036123018444,282.0
2007-11-07,65.95036123018444,65.95036123018444,62.47928958649054,65.95036123018444,102.0
2007-11-08,62.47928516930875,62.47928516930875,62.47928516930875,62.47928516930875,88.0
2007-11-09,62.4792883109407,62.4792883109407,59.00821673811067,59.00821673811067,229.0
2007-11-12,62.47928516930875,62.47928516930875,59.00821377101381,62.47928516930875,144.0
2007-11-13,62.47928516930875,62.47928516930875,59.00821377101381,62.47928516930875,134.0
2007-11-14,62.47928516930875,62.47928516930875,62.47928516930875,62.47928516930875,85.0
2007-11-15,62.47928516930875,62.47928516930875,62.47928516930875,62.47928516930875,18.0
2007-11-16,62.47928516930875,62.47928516930875,59.00821377101381,62.47928516930875,145.0
2007-11-19,59.00821673811067,59.00821673811067,59.00821673811067,59.00821673811067,136.0
2007-11-20,59.00821196956215,59.00821196956215,55.537140677234966,55.537140677234966,112.0
2007-11-21,55.53714285714285,55.53714285714285,48.59499999999999,48.59499999999999,139.0
2007-11-22,52.06607142857143,52.06607142857143,48.59499999999999,48.59499999999999,78.0
2007-11-23,48.59499999999999,48.59499999999999,48.59499999999999,48.59499999999999,374.0
2007-11-26,52.06607142857143,52.06607142857143,48.59499999999999,48.59499999999999,138.0
2007-11-27,55.537140677234966,55.537140677234966,55.537140677234966,55.537140677234966,80.0
2007-11-28,55.53714372910601,55.53714372910601,48.59500076296776,52.06607224603689,152.0
2007-11-29,48.59500076296776,52.06607224603688,48.59500076296776,52.06607224603689,157.0
2007-11-30,55.53714285714285,55.53714285714285,48.59499999999999,48.59499999999999,233.0
2007-12-03,48.5949980925806,55.537140677234966,48.5949980925806,55.537140677234966,103.0
2007-12-04,55.53714285714285,55.53714285714285,48.59499999999999,48.59499999999999,555.0
2007-12-05,52.06607142857143,52.06607142857143,48.59499999999999,48.59499999999999,491.0
2007-12-06,52.06607142857143,52.06607142857143,45.12392857142856,48.59499999999999,474.0
2007-12-07,48.59500076296776,52.06607224603688,48.59500076296776,52.06607224603689,226.0
2007-12-10,45.12,52.065,45.12,48.595,894.972
2007-12-11,48.595,48.595,38.18,48.595,1313.426
2007-12-12,48.595,52.065,48.595,48.595,218.5
2007-12-13,48.595,48.595,48.595,48.595,305.0
2007-12-14,48.595,55.535,45.12,48.595,788.75
2007-12-17,48.595,55.535,45.12,45.12,698.503
2007-12-18,55.535,65.95,55.535,65.95,199.7
2007-12-19,65.95,65.95,52.065,59.005,125.85
2007-12-20,59.005,59.005,48.595,59.005,37.32
2007-12-21,59.005,59.005,59.005,59.005,66.0
2007-12-24,59.005,65.95,55.535,55.535,107.62
2007-12-27,65.95,65.95,55.535,62.475,179.525
2007-12-28,62.475,65.95,55.535,59.005,141.2
2007-12-31,65.95,72.89,55.535,65.95,105.675
2008-01-02,65.95,76.36,65.95,69.42,129.8
2008-01-03,72.89,79.83,65.95,72.89,109.85
2008-01-04,62.475,72.89,62.475,69.42,85.44
2008-01-07,69.42,72.89,65.95,72.89,118.544
2008-01-08,83.305,83.305,69.42,78.095,3.457
2008-01-09,76.36,79.83,59.005,72.89,183.321
2008-01-10,72.89,72.89,59.005,71.155,70.08
2008-01-14,69.42,69.42,62.475,69.42,3.1
2008-01-15,62.475,76.36,62.475,72.89,54.614
2008-01-16,69.42,76.36,62.475,74.625,53.676
2008-01-17,72.89,72.89,69.42,71.155,88.0
2008-01-18,69.42,69.42,65.95,69.42,84.5
2008-01-21,69.42,69.42,52.065,62.475,345.39
2008-01-22,65.95,65.95,55.535,62.475,42.6
2008-01-23,59.005,59.005,59.005,59.005,154.0
2008-01-24,65.95,76.36,65.95,71.155,38.5
2008-01-25,65.95,65.95,65.95,65.95,19.0
2008-01-28,55.535,69.42,55.535,65.95,74.25
2008-01-29,65.95,65.95,55.535,65.95,1.72
2008-01-30,65.95,65.95,65.95,65.95,6.0
2008-01-31,65.95,65.95,59.005,59.005,66.0
2008-02-04,65.95,65.95,59.005,65.95,10.396
2008-02-05,59.005,65.95,55.535,59.005,77.455
2008-02-06,52.065,59.005,48.595,55.535,76.712
2008-02-07,55.535,55.535,53.8,53.8,208.0
2008-02-08,55.535,60.74,48.595,60.74,57.5
2008-02-11,48.595,59.005,48.595,53.8,510.403
2008-02-12,55.535,55.535,52.065,53.8,29.0
2008-02-13,52.065,55.535,41.65,52.065,135.625
2008-02-14,52.065,55.535,45.12,52.065,85.15
2008-02-15,55.535,59.005,48.595,59.005,70.317
2008-02-19,59.005,65.95,52.065,62.475,389.784
2008-02-20,62.475,67.685,59.005,67.685,93.873
2008-02-21,65.95,79.83,65.95,67.685,733.697
2008-02-22,65.95,72.89,65.95,67.685,106.5
2008-02-25,69.42,71.155,69.42,71.155,69.0
2008-02-26,69.42,72.89,65.95,69.42,45.544
2008-02-27,62.475,72.89,62.475,67.685,55.525
2008-02-28,69.42,72.89,62.475,69.42,39.88
2008-02-29,72.89,79.83,69.42,69.42,90.1
2008-03-03,72.89,72.89,59.005,71.155,104.2
2008-03-04,69.42,69.42,65.95,65.95,47.5
2008-03-05,65.95,65.95,59.005,64.21,55.74
2008-03-06,65.95,65.95,48.595,65.95,23.76
2008-03-07,65.95,65.95,48.595,60.74,49.79
2008-03-10,59.005,62.475,59.005,59.005,12.0
2008-03-11,59.005,65.95,48.595,57.27,7.145
2008-03-12,59.005,60.74,55.535,60.74,2.25
2008-03-13,59.005,60.74,55.535,60.74,7.8
2008-03-14,59.005,60.74,59.005,60.74,1.0
2008-03-17,59.005,65.95,59.005,62.475,67.75
2008-03-18,65.95,67.685,65.95,67.685,4.0
2008-03-19,62.475,62.475,62.475,62.475,1.0
2008-03-20,59.005,59.005,48.595,55.535,6.93
2008-03-24,52.065,62.475,52.065,59.005,7.875
2008-03-25,59.005,59.005,52.065,59.005,16.912
2008-03-26,55.535,62.475,52.065,57.27,66.0
2008-03-27,59.005,59.005,59.005,59.005,89.5
2008-03-28,62.475,69.42,59.005,62.475,58.1
2008-03-31,59.005,62.475,52.065,62.475,23.7
2008-04-02,62.475,62.475,57.27,57.27,18.0
2008-04-03,59.005,59.005,48.595,57.27,24.36
2008-04-04,59.005,59.005,59.005,59.005,4.0
2008-04-07,59.005,65.95,52.065,60.74,39.402
2008-04-08,62.475,65.95,62.475,62.475,39.5
2008-04-09,65.95,65.95,55.535,59.005,14.1
2008-04-10,59.005,59.005,59.005,59.005,4.0
2008-04-11,59.005,62.475,52.065,59.005,281.989
2008-04-14,62.475,69.42,59.005,60.74,27.343
2008-04-15,62.475,62.475,62.475,62.475,12.5
2008-04-16,62.475,62.475,59.005,62.475,102.5
2008-04-17,59.005,62.475,59.005,62.475,144.0
2008-04-18,62.475,69.42,59.005,60.74,304.7
2008-04-21,62.475,67.685,59.005,67.685,228.35
2008-04-22,65.95,86.775,62.475,83.305,417.344
2008-04-23,79.83,97.185,76.36,90.245,485.153
2008-04-24,90.245,90.245,72.89,83.305,328.38
2008-04-25,83.305,90.245,83.305,83.305,44.6
2008-04-28,97.185,100.655,86.775,95.45,1301.074
2008-04-29,97.185,97.185,83.305,91.98,694.263
2008-04-30,97.185,100.655,76.36,85.04,537.616
2008-05-01,90.245,90.245,76.36,83.305,204.119
2008-05-02,90.245,90.245,83.305,85.04,212.817
2008-05-05,79.83,93.715,76.36,86.775,189.9
2008-05-06,86.775,90.245,79.83,85.04,134.7
2008-05-07,86.775,97.185,79.83,97.185,309.67
2008-05-08,93.715,100.655,86.775,93.715,207.849
2008-05-09,97.185,97.185,79.83,95.45,104.525
2008-05-12,97.185,97.185,86.775,88.51,271.72
2008-05-13,79.83,97.185,79.83,93.715,125.782
2008-05-14,93.715,97.185,83.305,88.51,45.25
2008-05-15,90.245,97.185,86.775,95.45,157.04
2008-05-16,97.185,97.185,86.775,91.98,25.64
2008-05-20,97.185,97.185,83.305,90.245,281.1
2008-05-21,90.245,97.185,86.775,95.45,194.55
2008-05-22,97.185,97.185,93.715,93.715,65.0
2008-05-23,97.185,97.185,93.715,95.45,59.0
2008-05-26,97.185,97.185,93.715,93.715,586.1
2008-05-27,97.185,97.185,86.775,91.98,109.375
2008-05-28,90.245,93.715,90.245,90.245,39.0
2008-05-29,93.715,93.715,83.305,88.51,147.38
2008-05-30,86.775,86.775,86.775,86.775,27.0
2008-06-02,86.775,93.715,76.36,86.775,245.294
2008-06-03,86.775,86.775,69.42,72.89,313.013
2008-06-04,79.83,86.775,69.42,78.095,323.588
2008-06-05,83.305,83.305,72.89,83.305,100.625
2008-06-06,97.185,97.185,79.83,95.45,357.625
2008-06-09,97.185,104.13,86.775,95.45,453.59
2008-06-10,97.185,100.655,83.305,95.45,173.888
2008-06-11,97.185,104.13,93.715,93.715,200.2
2008-06-12,97.185,97.185,86.775,95.45,133.9
2008-06-13,93.715,97.185,86.775,95.45,204.34
2008-06-16,97.185,100.655,90.245,95.45,146.87
2008-06-17,97.185,121.485,97.185,118.01,1619.085
2008-06-18,121.485,128.425,100.655,114.54,446.957
2008-06-19,118.01,118.01,100.655,107.6,568.85
2008-06-20,107.6,119.75,107.6,119.75,329.25
2008-06-23,124.955,159.665,118.01,152.72,1758.328
2008-06-24,149.25,170.075,138.84,152.72,812.985
2008-06-25,152.72,163.135,142.31,142.31,536.97
2008-06-26,142.31,152.72,138.84,142.31,257.802
2008-06-27,142.31,149.25,131.895,145.78,283.784
2008-06-30,149.25,173.545,149.25,163.135,325.6
2008-07-02,149.25,163.135,142.31,144.045,274.44
2008-07-03,149.25,152.72,138.84,142.31,353.4
2008-07-04,138.84,170.075,138.84,159.665,237.409
2008-07-07,149.25,159.665,145.78,152.72,129.68
2008-07-08,156.19,163.135,131.895,149.25,500.46
2008-07-09,152.72,159.665,135.365,142.31,282.325
2008-07-10,145.78,152.72,138.84,149.25,665.35
2008-07-11,149.25,159.665,138.84,149.25,417.725
2008-07-14,152.72,156.19,142.31,156.19,137.685
2008-07-15,156.19,159.665,142.31,152.72,155.18
2008-07-16,152.72,152.72,131.895,140.575,91.62
2008-07-17,142.31,149.25,138.84,145.78,146.65
2008-07-18,138.84,142.31,121.485,131.895,150.9
2008-07-21,118.01,121.485,111.07,118.01,118.238
2008-07-22,111.07,118.01,104.13,118.01,81.764
2008-07-23,118.01,131.895,118.01,121.485,46.0
2008-07-24,111.07,121.485,107.6,114.54,134.505
2008-07-25,118.01,118.01,107.6,116.275,42.7
2008-07-28,114.54,118.01,104.13,114.54,171.9
2008-07-29,107.6,118.01,97.185,116.275,176.0
2008-07-30,118.01,121.485,107.6,114.54,112.825
2008-07-31,118.01,124.955,118.01,124.955,138.2
2008-08-01,121.485,121.485,114.54,114.54,48.5
2008-08-05,114.54,121.485,111.07,121.485,41.5
2008-08-06,107.6,119.75,107.6,119.75,16.5
2008-08-07,118.01,131.895,111.07,118.01,66.33
2008-08-08,118.01,145.78,97.185,131.895,318.22
2008-08-11,118.01,131.895,107.6,130.16,75.008
2008-08-12,111.07,138.84,107.6,121.485,156.35
2008-08-13,118.01,124.955,118.01,124.955,20.82
2008-08-14,131.895,138.84,118.01,135.365,99.72
2008-08-15,142.31,142.31,124.955,128.425,35.0
2008-08-18,124.955,128.425,121.485,124.955,79.0
2008-08-19,118.01,135.365,107.6,135.365,62.754
2008-08-20,118.01,138.84,111.07,123.22,99.3
2008-08-21,124.955,128.425,111.07,119.75,169.576
2008-08-22,124.955,128.425,114.54,121.485,16.125
2008-08-25,121.485,121.485,114.54,118.01,122.225
2008-08-26,118.01,138.84,107.6,121.485,194.876
2008-08-27,121.485,124.955,111.07,121.485,22.42
2008-08-28,124.955,124.955,118.01,121.485,35.0
2008-08-29,121.485,121.485,111.07,118.01,71.8
2008-09-02,114.54,118.01,107.6,116.275,84.125
2008-09-03,111.07,114.54,100.655,107.6,116.2
2008-09-04,104.13,114.54,93.715,100.655,77.9
2008-09-05,107.6,111.07,97.185,111.07,60.6
2008-09-08,111.07,111.07,107.6,107.6,24.0
2008-09-09,107.6,112.805,97.185,112.805,270.6
2008-09-10,107.6,107.6,69.42,97.185,161.25
2008-09-11,97.185,97.185,79.83,90.245,227.83
2008-09-12,97.185,100.655,90.245,93.715,162.8
2008-09-15,97.185,128.425,93.715,97.185,157.272
2008-09-16,90.245,107.6,79.83,107.6,64.802
2008-09-17,97.185,97.185,93.715,93.715,9.0
2008-09-18,86.775,100.655,79.83,91.98,109.541
2008-09-19,97.185,109.335,90.245,109.335,138.496
2008-09-22,111.07,118.01,107.6,111.07,53.0
2008-09-23,107.6,114.54,86.775,114.54,122.888
2008-09-24,97.185,104.13,97.185,100.655,14.5
2008-09-25,93.715,111.07,86.775,102.395,29.597
2008-09-26,100.655,100.655,90.245,98.92,7.7
2008-09-29,97.185,100.655,83.305,83.305,79.225
2008-09-30,90.245,90.245,90.245,90.245,3.5
2008-10-01,90.245,90.245,83.305,90.245,9.625
2008-10-02,90.245,97.185,86.775,88.51,29.5
2008-10-03,90.245,90.245,79.83,86.775,103.5
2008-10-06,72.89,83.305,38.18,65.95,535.148
2008-10-07,62.475,65.95,41.65,50.33,343.445
2008-10-08,48.595,52.065,41.65,52.065,90.25
2008-10-09,62.475,76.36,48.595,48.595,136.138
2008-10-10,48.595,59.005,39.915,39.915,459.34
2008-10-14,41.65,65.95,41.65,59.005,664.387
2008-10-15,59.005,59.005,48.595,52.065,85.3
2008-10-16,55.535,55.535,48.595,50.33,67.0
2008-10-17,48.595,52.065,41.65,52.065,4.726
2008-10-20,52.065,55.535,45.12,50.33,540.375
2008-10-21,48.595,59.005,48.595,55.535,195.0
2008-10-22,55.535,55.535,45.12,55.535,185.535
2008-10-23,52.065,59.005,48.595,55.535,105.68
2008-10-24,52.065,69.42,52.065,55.535,103.5
2008-10-27,76.36,76.36,48.595,59.005,188.786
2008-10-28,52.065,55.535,52.065,55.535,80.5
2008-10-29,52.065,59.005,52.065,59.005,53.0
2008-10-30,59.005,69.42,59.005,69.42,157.44
2008-10-31,69.42,69.42,62.475,67.685,18.049
2008-11-03,69.42,79.83,69.42,79.83,61.0
2008-11-04,83.305,83.305,74.625,74.625,41.5
2008-11-05,69.42,69.42,62.475,69.42,26.2
2008-11-06,69.42,69.42,64.21,64.21,20.5
2008-11-07,65.95,65.95,59.005,65.95,4.38
2008-11-10,65.95,65.95,62.475,62.475,21.0
2008-11-11,59.005,59.005,55.535,55.535,39.0
2008-11-12,52.065,55.535,45.12,50.33,112.012
2008-11-13,48.595,55.535,41.65,52.065,303.648
2008-11-14,48.595,48.595,48.595,48.595,19.0
2008-11-17,48.595,59.005,48.595,48.595,25.8
2008-11-18,48.595,48.595,46.86,46.86,19.5
2008-11-19,45.12,48.595,41.65,48.595,19.0
2008-11-20,45.12,48.595,41.65,46.86,85.0
2008-11-21,48.595,48.595,34.71,46.86,57.176
2008-11-24,45.12,48.595,31.24,39.915,359.24
2008-11-25,38.18,48.595,38.18,45.12,86.125
2008-11-26,45.12,45.12,38.18,38.18,62.5
2008-11-27,41.65,50.33,41.65,50.33,11.0
2008-11-28,48.595,52.065,41.65,52.065,29.32
2008-12-01,48.595,48.595,43.385,43.385,115.0
2008-12-02,41.65,59.005,34.71,41.65,91.896
2008-12-03,45.12,48.595,41.65,41.65,37.5
2008-12-04,48.595,48.595,31.24,41.65,190.867
2008-12-05,41.65,48.595,39.915,39.915,24.0
2008-12-08,41.65,48.595,34.71,43.385,17.035
2008-12-09,41.65,45.12,34.71,41.65,101.66
2008-12-10,45.12,48.595,34.71,48.595,241.79
2008-12-11,34.71,45.12,34.71,43.385,14.775
2008-12-12,45.12,48.595,31.24,46.86,150.428
2008-12-15,48.595,52.065,45.12,52.065,96.5
2008-12-16,52.065,59.005,41.65,57.27,88.424
2008-12-18,52.065,52.065,38.18,46.86,32.35
2008-12-19,52.065,52.065,52.065,52.065,1.5
2008-12-22,48.595,48.595,41.65,48.595,24.4
2008-12-23,45.12,50.33,38.18,50.33,30.426
2008-12-24,62.475,62.475,41.65,55.535,26.438
2008-12-29,45.12,59.005,45.12,59.005,48.896
2008-12-30,59.005,65.95,59.005,64.21,21.0
2008-12-31,79.83,79.83,52.065,67.685,46.088
2009-01-02,69.42,83.305,69.42,72.89,86.5
2009-01-05,79.83,79.83,65.95,72.89,96.8
2009-01-06,86.775,86.775,76.36,76.36,50.5
2009-01-07,79.83,83.305,72.89,72.89,18.5
2009-01-08,69.42,76.36,65.95,76.36,60.35
2009-01-09,65.95,65.95,65.95,65.95,0.044
2009-01-12,69.42,79.83,69.42,69.42,47.0
2009-01-14,65.95,69.42,62.475,69.42,48.264
2009-01-15,72.89,83.305,65.95,69.42,116.014
2009-01-16,76.36,76.36,76.36,76.36,10.0
2009-01-19,76.36,78.095,76.36,78.095,2.5
2009-01-20,76.36,79.83,64.21,64.21,14.7
2009-01-21,62.475,76.36,62.475,67.685,11.1
2009-01-22,55.535,65.95,55.535,64.21,26.088
2009-01-23,65.95,71.155,59.005,71.155,8.5
2009-01-26,59.005,60.74,55.535,60.74,40.0
2009-01-27,59.005,65.95,59.005,62.475,7.5
2009-01-28,55.535,62.475,48.595,55.535,99.075
2009-01-29,59.005,59.005,48.595,59.005,115.5
2009-01-30,59.005,59.005,55.535,55.535,245.5
2009-02-02,55.535,55.535,52.065,53.8,114.5
2009-02-03,55.535,55.535,52.065,52.065,51.5
2009-02-04,52.065,55.535,52.065,55.535,90.0
2009-02-05,59.005,59.005,52.065,59.005,16.9
2009-02-06,65.95,65.95,59.005,62.475,9.5
2009-02-09,62.475,62.475,59.005,62.475,27.0
2009-02-10,65.95,65.95,64.21,64.21,25.0
2009-02-11,65.95,65.95,62.475,62.475,19.0
2009-02-12,59.005,69.42,52.065,57.27,39.95
2009-02-13,59.005,59.005,59.005,59.005,41.5
2009-02-17,59.005,69.42,59.005,59.005,25.3
2009-02-18,59.005,59.005,48.595,57.27,49.5
2009-02-19,55.535,59.005,55.535,57.27,5.0
2009-02-20,55.535,55.535,48.595,52.065,17.55
2009-02-23,55.535,55.535,52.065,52.065,11.5
2009-02-24,52.065,55.535,48.595,55.535,16.0
2009-02-25,55.535,59.005,48.595,59.005,26.5
2009-02-27,48.595,59.005,48.595,59.005,74.0
2009-03-02,55.535,65.95,55.535,59.005,12.326
2009-03-03,62.475,62.475,59.005,62.475,71.0
2009-03-04,65.95,65.95,55.535,62.475,36.48
2009-03-05,65.95,69.42,59.005,67.685,38.36
2009-03-06,65.95,79.83,65.95,76.36,53.0
2009-03-09,76.36,86.775,65.95,74.625,92.752
2009-03-10,76.36,83.305,59.005,67.685,84.222
2009-03-11,65.95,69.42,59.005,69.42,20.2
2009-03-12,69.42,76.36,62.475,76.36,77.55
2009-03-13,76.36,79.83,76.36,79.83,4.5
2009-03-16,76.36,83.305,69.42,69.42,94.5
2009-03-17,69.42,79.83,65.95,71.155,70.795
2009-03-18,69.42,71.155,65.95,71.155,32.07
2009-03-19,76.36,76.36,72.89,74.625,19.0
2009-03-20,76.36,76.36,69.42,71.155,15.5
2009-03-23,72.89,79.83,69.42,74.625,42.8
2009-03-24,76.36,76.36,74.625,74.625,6.0
2009-03-25,76.36,76.36,69.42,69.42,89.0
2009-03-26,59.005,76.36,59.005,67.685,49.6
2009-03-27,69.42,76.36,65.95,76.36,52.0
2009-03-30,65.95,72.89,62.475,72.89,42.28
2009-03-31,72.89,76.36,72.89,74.625,10.0
2009-04-01,76.36,76.36,74.625,74.625,12.5
2009-04-02,76.36,79.83,69.42,72.89,117.7
2009-04-03,72.89,76.36,72.89,72.89,21.5
2009-04-06,65.95,76.36,65.95,76.36,9.919
2009-04-07,72.89,72.89,65.95,72.89,9.44
2009-04-08,69.42,76.36,69.42,74.625,49.0
2009-04-09,76.36,83.305,69.42,76.36,19.2
2009-04-13,65.95,78.095,65.95,78.095,87.0
2009-04-14,76.36,79.83,69.42,69.42,153.5
2009-04-15,69.42,69.42,65.95,67.685,101.0
2009-04-16,72.89,72.89,65.95,67.685,90.5
2009-04-17,59.005,69.42,59.005,67.685,82.01
2009-04-20,69.42,69.42,69.42,69.42,101.0
2009-04-21,69.42,69.42,69.42,69.42,110.5
2009-04-22,69.42,76.36,59.005,67.685,23.305
2009-04-23,69.42,69.42,59.005,67.685,33.968
2009-04-24,69.42,69.42,59.005,67.685,113.91
2009-04-27,69.42,69.42,69.42,69.42,32.0
2009-04-28,69.42,69.42,69.42,69.42,34.5
2009-04-29,69.42,76.36,69.42,71.155,26.0
2009-04-30,72.89,76.36,69.42,71.155,29.0
2009-05-01,69.42,71.155,62.475,71.155,28.3
2009-05-04,69.42,71.155,69.42,71.155,15.6
2009-05-05,69.42,69.42,65.95,69.42,73.5
2009-05-06,69.42,69.42,69.42,69.42,37.8
2009-05-07,69.42,71.155,69.42,71.155,25.0
2009-05-08,69.42,69.42,69.42,69.42,175.436
2009-05-11,69.42,69.42,65.95,65.95,22.355
2009-05-12,69.42,69.42,65.95,69.42,28.0
2009-05-13,65.95,65.95,59.005,60.74,128.707
2009-05-14,55.535,62.475,55.535,62.475,82.0
2009-05-15,59.005,59.005,59.005,59.005,30.0
2009-05-19,65.95,65.95,62.475,62.475,13.0
2009-05-20,65.95,65.95,62.475,65.95,48.15
2009-05-22,62.475,65.95,59.005,62.475,46.5
2009-05-25,62.475,62.475,62.475,62.475,2.7
2009-05-26,59.005,65.95,59.005,59.005,54.425
2009-05-28,59.005,62.475,59.005,59.005,31.5
2009-05-29,59.005,62.475,59.005,62.475,43.0
2009-06-01,65.95,65.95,62.475,65.95,47.0
2009-06-02,59.005,65.95,59.005,65.95,28.8
2009-06-03,65.95,65.95,64.21,64.21,25.0
2009-06-04,65.95,69.42,59.005,65.95,55.06
2009-06-05,69.42,69.42,65.95,69.42,194.351
2009-06-08,62.475,69.42,62.475,69.42,9.802
2009-06-09,62.475,72.89,62.475,69.42,32.0
2009-06-10,72.89,72.89,69.42,71.155,153.5
2009-06-11,72.89,72.89,65.95,69.42,95.55
2009-06-12,65.95,72.89,65.95,72.89,37.25
2009-06-15,72.89,72.89,69.42,72.89,242.7
2009-06-16,76.36,79.83,69.42,69.42,268.052
2009-06-17,72.89,72.89,65.95,67.685,183.14
2009-06-18,65.95,65.95,59.005,60.74,10.667
2009-06-19,65.95,67.685,62.475,67.685,30.5
2009-06-22,65.95,72.89,65.95,65.95,75.1
2009-06-23,65.95,67.685,65.95,67.685,20.0
2009-06-24,69.42,69.42,65.95,65.95,9.5
2009-06-25,65.95,67.685,65.95,67.685,22.6
2009-06-26,65.95,65.95,64.21,64.21,23.6
2009-06-29,62.475,65.95,59.005,65.95,98.0
2009-06-30,65.95,65.95,62.475,62.475,50.0
2009-07-02,65.95,65.95,59.005,64.21,19.692
2009-07-06,65.95,65.95,65.95,65.95,51.14
2009-07-07,65.95,65.95,65.95,65.95,17.38
2009-07-08,65.95,65.95,62.475,62.475,45.0
2009-07-09,62.475,65.95,59.005,65.95,3.575
2009-07-10,62.475,65.95,59.005,65.95,25.0
2009-07-13,62.475,62.475,59.005,62.475,35.0
2009-07-14,62.475,62.475,59.005,60.74,158.054
2009-07-15,59.005,60.74,55.535,60.74,36.5
2009-07-16,59.005,60.74,59.005,60.74,37.5
2009-07-17,59.005,65.95,59.005,62.475,24.5
2009-07-20,62.475,65.95,62.475,64.21,78.25
2009-07-21,65.95,65.95,65.95,65.95,30.0
2009-07-22,69.42,76.36,65.95,74.625,49.905
2009-07-23,72.89,93.715,72.89,85.04,174.5
2009-07-24,86.775,93.715,83.305,83.305,101.7
2009-07-27,86.775,93.715,86.775,88.51,110.5
2009-07-28,90.245,97.185,90.245,91.98,62.0
2009-07-29,97.185,97.185,76.36,97.185,113.724
2009-07-30,83.305,97.185,83.305,93.715,37.16
2009-07-31,97.185,100.655,90.245,98.92,124.18
2009-08-04,100.655,104.13,97.185,100.655,100.9
2009-08-05,100.655,114.54,100.655,112.805,201.15
2009-08-06,104.13,104.13,93.715,104.13,238.5
2009-08-07,104.13,114.54,97.185,104.13,352.772
2009-08-10,104.13,104.13,90.245,104.13,375.835
2009-08-11,104.13,104.13,100.655,102.395,116.5
2009-08-12,104.13,107.6,100.655,102.395,132.122
2009-08-13,104.13,104.13,100.655,100.655,103.5
2009-08-14,97.185,104.13,97.185,100.655,136.21
2009-08-17,100.655,102.395,86.775,102.395,71.672
2009-08-18,100.655,100.655,97.185,98.92,52.5
2009-08-19,100.655,100.655,97.185,97.185,69.1
2009-08-20,100.655,109.335,97.185,109.335,322.357
2009-08-21,107.6,111.07,100.655,109.335,269.0
2009-08-24,107.6,121.485,107.6,109.335,180.28
2009-08-25,107.6,111.07,107.6,111.07,104.85
2009-08-26,107.6,118.01,104.13,111.07,183.92
2009-08-27,111.07,111.07,100.655,104.13,147.15
2009-08-28,97.185,104.13,97.185,104.13,190.831
2009-08-31,97.185,100.655,97.185,97.185,101.0
2009-09-01,97.185,100.655,90.245,91.98,69.281
2009-09-02,97.185,100.655,90.245,90.245,268.89
2009-09-03,90.245,98.92,90.245,98.92,82.09
2009-09-04,114.54,121.485,104.13,111.07,55.144
2009-09-08,121.485,121.485,104.13,114.54,134.045
2009-09-09,118.01,121.485,107.6,121.485,408.492
2009-09-10,118.01,118.01,107.6,116.275,327.984
2009-09-11,114.54,118.01,111.07,118.01,151.9
2009-09-14,118.01,131.895,114.54,128.425,520.3
2009-09-15,138.84,163.135,131.895,147.515,1154.02
2009-09-16,152.72,159.665,131.895,145.78,331.168
2009-09-17,152.72,152.72,135.365,145.78,379.182
2009-09-18,149.25,149.25,138.84,144.045,262.525
2009-09-21,145.78,149.25,138.84,144.045,181.64
2009-09-22,149.25,156.19,145.78,152.72,86.775
2009-09-23,152.72,152.72,145.78,150.985,198.948
2009-09-24,149.25,149.25,138.84,145.78,120.775
2009-09-25,152.72,163.135,152.72,163.135,336.54
2009-09-28,152.72,170.075,152.72,166.605,133.236
2009-09-29,159.665,163.135,152.72,157.93,41.73
2009-09-30,156.19,170.075,156.19,166.605,107.628
2009-10-01,166.605,173.545,152.72,170.075,214.53
2009-10-02,170.075,170.075,156.19,157.93,178.65
2009-10-05,159.665,159.665,149.25,156.19,144.24
2009-10-06,152.72,156.19,149.25,156.19,155.245
2009-10-07,156.19,166.605,156.19,163.135,124.625
2009-10-08,166.605,166.605,159.665,159.665,101.5
2009-10-09,159.665,163.135,152.72,156.19,51.801
2009-10-13,159.665,163.135,159.665,159.665,42.042
2009-10-14,159.665,166.605,159.665,159.665,91.017
2009-10-15,159.665,163.135,156.19,159.665,67.9
2009-10-16,159.665,163.135,149.25,150.985,165.26
2009-10-19,159.665,159.665,149.25,156.19,186.378
2009-10-20,156.19,166.605,152.72,159.665,183.05
2009-10-21,156.19,163.135,152.72,159.665,122.849
2009-10-22,163.135,163.135,156.19,159.665,121.7
2009-10-23,163.135,166.605,156.19,163.135,172.965
2009-10-26,166.605,166.605,156.19,159.665,164.575
2009-10-27,159.665,159.665,152.72,157.93,113.308
2009-10-28,149.25,156.19,142.31,154.455,32.16
2009-10-29,152.72,156.19,142.31,154.455,52.38
2009-10-30,152.72,152.72,142.31,149.25,95.656
2009-11-02,149.25,152.72,149.25,152.72,29.6
2009-11-03,152.72,152.72,142.31,142.31,285.5
2009-11-04,142.31,142.31,131.895,131.895,356.44
2009-11-05,128.425,135.365,128.425,133.63,231.2
2009-11-06,131.895,131.895,131.895,131.895,234.038
2009-11-09,128.425,131.895,121.485,130.16,529.31
2009-11-10,131.895,131.895,126.69,126.69,87.5
2009-11-11,124.955,131.895,124.955,128.425,157.27
2009-11-12,128.425,131.895,128.425,130.16,137.123
2009-11-13,131.895,131.895,126.69,126.69,124.8
2009-11-16,131.895,131.895,128.425,130.16,104.6
2009-11-17,131.895,131.895,124.955,124.955,226.905
2009-11-18,128.425,131.895,124.955,130.16,117.525
2009-11-19,131.895,131.895,124.955,126.69,38.0
2009-11-20,124.955,128.425,124.955,124.955,29.025
2009-11-23,128.425,128.425,124.955,126.69,69.56
2009-11-24,124.955,124.955,121.485,123.22,68.0
2009-11-25,121.485,123.22,118.01,123.22,144.7
2009-11-26,118.01,124.955,114.54,124.955,75.265
2009-11-27,121.485,128.425,118.01,123.22,83.73
2009-11-30,121.485,128.425,111.07,112.805,97.86
2009-12-01,118.01,123.22,114.54,123.22,73.974
2009-12-02,118.01,121.485,118.01,118.01,128.312
2009-12-03,118.01,118.01,114.54,118.01,66.676
2009-12-04,118.01,121.485,97.185,104.13,549.525
2009-12-07,93.715,97.185,86.775,90.245,312.084
2009-12-08,97.185,97.185,86.775,86.775,308.3
2009-12-09,86.775,98.92,86.775,98.92,123.68
2009-12-10,97.185,100.655,93.715,100.655,137.5
2009-12-11,100.655,102.395,100.655,102.395,38.625
2009-12-14,97.185,128.425,97.185,114.54,232.424
2009-12-15,128.425,128.425,118.01,124.955,87.511
2009-12-16,121.485,124.955,118.01,124.955,54.5
2009-12-17,121.485,124.955,121.485,124.955,3.0
2009-12-18,128.425,128.425,118.01,124.955,192.812
2009-12-21,124.955,128.425,111.07,126.69,215.26
2009-12-22,131.895,131.895,121.485,121.485,191.802
2009-12-23,118.01,128.425,107.6,128.425,206.317
2009-12-24,131.895,138.84,131.895,138.84,32.93
2009-12-29,138.84,138.84,124.955,135.365,62.627
2009-12-30,128.425,133.63,118.01,133.63,37.5
2009-12-31,128.425,128.425,111.07,116.275,143.0
2010-01-04,114.54,118.01,111.07,112.805,177.775
2010-01-05,114.54,118.01,90.245,100.655,266.988
2010-01-06,100.655,107.6,100.655,107.6,170.488
2010-01-07,111.07,111.07,100.655,111.07,80.287
2010-01-08,111.07,119.75,107.6,119.75,135.852
2010-01-11,121.485,128.425,111.07,111.07,148.77
2010-01-12,114.54,121.485,111.07,119.75,68.425
2010-01-13,121.485,121.485,118.01,119.75,33.1
2010-01-14,124.955,131.895,121.485,130.16,58.05
2010-01-15,121.485,133.63,121.485,133.63,142.75
2010-01-18,135.365,135.365,126.69,126.69,51.9
2010-01-19,131.895,131.895,118.01,121.485,193.619
2010-01-20,121.485,138.84,118.01,138.84,356.09
2010-01-21,138.84,152.72,131.895,140.575,730.589
2010-01-22,142.31,149.25,142.31,147.515,641.575
2010-01-25,72.89,76.36,59.005,67.685,3244.92
2010-01-26,69.42,69.42,59.005,64.21,1759.774
2010-01-27,65.95,65.95,59.005,60.74,376.9
2010-01-28,59.005,59.005,52.065,53.8,1738.5
2010-01-29,59.005,69.42,59.005,69.42,1800.349
2010-02-01,72.89,79.83,69.42,71.155,1394.829
2010-02-02,69.42,76.36,65.95,67.685,225.2
2010-02-03,65.95,65.95,59.005,64.21,262.6
2010-02-04,62.475,65.95,59.005,60.74,143.417
2010-02-05,59.005,59.005,57.27,57.27,229.602
2010-02-08,59.005,62.475,57.27,57.27,105.27
2010-02-09,59.005,59.005,59.005,59.005,119.0
2010-02-10,59.005,59.005,55.535,57.27,225.5
2010-02-11,59.005,59.005,55.535,55.535,491.83
2010-02-12,55.535,59.005,55.535,59.005,201.8
2010-02-16,59.005,59.005,55.535,57.27,79.274
2010-02-17,59.005,59.005,55.535,59.005,63.588
2010-02-18,59.005,59.005,55.535,55.535,197.0
2010-02-19,55.535,59.005,55.535,55.535,110.8
2010-02-22,59.005,59.005,55.535,55.535,88.6
2010-02-23,55.535,55.535,55.535,55.535,663.25
2010-02-24,55.535,60.74,55.535,60.74,45.672
2010-02-25,59.005,59.005,55.535,55.535,29.797
2010-02-26,55.535,60.74,55.535,60.74,46.2
2010-03-01,62.475,62.475,55.535,60.74,49.044
2010-03-02,62.475,62.475,55.535,59.005,166.473
2010-03-03,59.005,59.005,55.535,59.005,137.3
2010-03-04,59.005,59.005,55.535,57.27,181.3
2010-03-05,59.005,59.005,55.535,59.005,34.1
2010-03-08,59.005,59.005,52.065,53.8,161.25
2010-03-09,55.535,55.535,55.535,55.535,58.5
2010-03-10,55.535,55.535,53.8,53.8,333.7
2010-03-11,55.535,55.535,48.595,50.33,1449.85
2010-03-12,52.065,52.065,48.595,52.065,205.35
2010-03-15,48.595,48.595,41.65,45.12,430.553
2010-03-16,45.12,45.12,45.12,45.12,202.5
2010-03-17,48.595,48.595,45.12,45.12,162.22
2010-03-18,45.12,45.12,45.12,45.12,146.4
2010-03-19,48.595,48.595,45.12,45.12,202.95
2010-03-22,45.12,45.12,45.12,45.12,49.39
2010-03-23,45.12,45.12,41.65,41.65,248.28
2010-03-24,41.65,41.65,38.18,38.18,145.492
2010-03-25,41.65,45.12,41.65,43.385,164.816
2010-03-26,41.65,45.12,41.65,43.385,229.547
2010-03-29,41.65,41.65,41.65,41.65,106.132
2010-03-30,41.65,45.12,41.65,43.385,44.232
2010-03-31,45.12,48.595,43.385,43.385,119.6
2010-04-01,48.595,48.595,45.12,45.12,37.5
2010-04-05,45.12,48.595,45.12,48.595,56.068
2010-04-06,52.065,52.065,48.595,52.065,47.0
2010-04-07,52.065,52.065,45.12,45.12,56.272
2010-04-08,48.595,48.595,48.595,48.595,44.7
2010-04-09,48.595,52.065,48.595,48.595,157.6
2010-04-12,48.595,48.595,45.12,45.12,29.3
2010-04-13,45.12,45.12,45.12,45.12,42.07
2010-04-14,48.595,48.595,45.12,48.595,26.664
2010-04-15,48.595,52.065,45.12,45.12,78.556
2010-04-16,48.595,50.33,48.595,50.33,15.2
2010-04-19,41.65,41.65,31.24,36.445,1391.624
2010-04-20,34.71,36.445,34.71,36.445,80.907
2010-04-21,34.71,34.71,34.71,34.71,88.365
2010-04-22,34.71,41.65,34.71,38.18,214.75
2010-04-23,38.18,38.18,34.71,34.71,124.0
2010-04-26,34.71,34.71,34.71,34.71,18.654
2010-04-27,34.71,36.445,34.71,36.445,60.0
2010-04-28,34.71,34.71,31.24,32.975,10.125
2010-04-29,31.24,34.71,31.24,34.71,92.5
2010-04-30,31.24,34.71,31.24,34.71,118.2
2010-05-03,34.71,34.71,31.24,31.24,39.0
2010-05-04,31.24,31.24,31.24,31.24,42.5
2010-05-05,31.24,31.24,31.24,31.24,40.172
2010-05-06,31.24,32.975,31.24,32.975,69.52
2010-05-07,31.24,31.24,29.505,29.505,15.25
2010-05-10,31.24,32.975,31.24,32.975,73.0
2010-05-11,31.24,31.24,31.24,31.24,101.0
2010-05-12,31.24,31.24,31.24,31.24,61.3
2010-05-13,31.24,31.24,31.24,31.24,18.5
2010-05-14,31.24,31.24,29.505,29.505,15.95
2010-05-17,31.24,31.24,29.505,29.505,3.0
2010-05-18,31.24,31.24,29.505,29.505,4.5
2010-05-19,31.24,31.24,29.505,29.505,13.5
2010-05-20,31.24,31.24,29.505,29.505,82.0
2010-05-21,31.24,31.24,27.77,29.505,169.0
2010-05-25,31.24,31.24,27.77,27.77,82.48
2010-05-26,31.24,31.24,27.77,29.505,31.3
2010-05-27,31.24,31.24,31.24,31.24,47.9
2010-05-28,31.24,31.24,27.77,27.77,27.133
2010-05-31,31.24,31.24,31.24,31.24,21.0
2010-06-01,31.24,31.24,29.505,29.505,67.5
2010-06-02,27.77,27.77,27.77,27.77,17.0
2010-06-03,27.77,27.77,27.77,27.77,2.5
2010-06-04,31.24,31.24,27.77,29.505,45.125
2010-06-07,31.24,31.24,27.77,27.77,367.007
2010-06-08,24.295,27.77,24.295,24.295,82.0
2010-06-09,24.295,24.295,24.295,24.295,27.65
2010-06-10,24.295,27.77,24.295,24.295,44.0
2010-06-11,24.295,27.77,24.295,26.03,50.0
2010-06-14,24.295,24.295,24.295,24.295,7.5
2010-06-15,24.295,24.295,24.295,24.295,24.0
2010-06-16,24.295,24.295,24.295,24.295,20.0
2010-06-17,24.295,24.295,24.295,24.295,10.675
2010-06-18,24.295,24.295,24.295,24.295,80.5
2010-06-21,17.355,20.825,17.355,19.09,1051.187
2010-06-22,20.825,27.77,17.355,22.56,1155.568
2010-06-23,20.825,20.825,20.825,20.825,546.185
2010-06-24,17.355,20.825,17.355,20.825,271.1
2010-06-25,20.825,20.825,17.355,20.825,291.52
2010-06-28,20.825,22.56,20.825,22.56,456.625
2010-06-29,20.825,20.825,20.825,20.825,190.0
2010-06-30,20.825,20.825,20.825,20.825,39.0
2010-07-02,20.825,24.295,17.355,22.56,430.7
2010-07-05,20.825,24.295,20.825,24.295,71.2
2010-07-06,20.825,20.825,20.825,20.825,114.64
2010-07-07,20.825,20.825,20.825,20.825,36.0
2010-07-08,20.825,20.825,20.825,20.825,192.0
2010-07-09,20.825,24.295,20.825,24.295,170.0
2010-07-12,20.825,22.56,20.825,22.56,67.313
2010-07-13,20.825,20.825,20.825,20.825,90.0
2010-07-14,20.825,20.825,20.825,20.825,55.0
2010-07-15,20.825,22.56,20.825,22.56,4.0
2010-07-19,20.825,20.825,17.355,19.09,100.0
2010-07-20,20.825,20.825,20.825,20.825,7.0
2010-07-21,20.825,20.825,20.825,20.825,2.0
2010-07-22,17.355,19.09,17.355,19.09,37.0
2010-07-23,17.355,19.09,17.355,19.09,15.0
2010-07-26,17.355,19.09,17.355,19.09,6.0
2010-07-27,20.825,20.825,17.355,19.09,26.176
2010-07-28,17.355,20.825,17.355,19.09,17.725
2010-07-29,20.825,20.825,20.825,20.825,136.15
2010-08-03,20.825,20.825,17.355,19.09,88.5
2010-08-04,17.355,22.56,17.355,22.56,274.408
2010-08-06,20.825,20.825,20.825,20.825,46.225
2010-08-09,20.825,20.825,20.825,20.825,149.5
2010-08-10,20.825,20.825,20.825,20.825,50.0
2010-08-11,20.825,20.825,20.825,20.825,245.0
2010-08-12,20.825,20.825,20.825,20.825,112.8
2010-08-13,20.825,20.825,17.355,20.825,1.18
2010-08-16,17.355,19.09,17.355,19.09,35.0
2010-08-17,17.355,20.825,17.355,20.825,101.981
2010-08-18,20.825,20.825,20.825,20.825,27.4
2010-08-19,20.825,22.56,20.825,22.56,86.0
2010-08-20,20.825,24.295,20.825,24.295,328.1
2010-08-23,27.77,27.77,20.825,22.56,118.0
2010-08-24,20.825,22.56,20.825,22.56,14.7
2010-08-25,20.825,22.56,20.825,22.56,27.088
2010-08-26,24.295,24.295,24.295,24.295,103.8
2010-08-27,24.295,27.77,24.295,26.03,17.0
2010-08-30,20.825,22.56,20.825,22.56,130.9
2010-08-31,20.825,22.56,20.825,22.56,215.0
2010-09-02,20.825,20.825,20.825,20.825,190.225
2010-09-03,20.825,20.825,20.825,20.825,12.0
2010-09-07,20.825,20.825,20.825,20.825,121.25
2010-09-08,20.825,20.825,20.825,20.825,25.0
2010-09-09,20.825,20.825,20.825,20.825,47.596
2010-09-10,20.825,22.56,20.825,22.56,130.0
2010-09-13,20.825,22.56,20.825,22.56,163.8
2010-09-14,20.825,22.56,20.825,22.56,95.0
2010-09-15,20.825,22.56,20.825,22.56,103.5
2010-09-16,20.825,20.825,20.825,20.825,132.721
2010-09-17,20.825,20.825,20.825,20.825,6.5
2010-09-20,20.825,24.295,20.825,20.825,13.65
2010-09-21,24.295,27.77,20.825,27.77,772.9
2010-09-22,27.77,38.18,27.77,32.975,462.667
2010-09-23,38.18,45.12,38.18,41.65,2736.5
2010-09-24,45.12,45.12,39.915,39.915,861.454
2010-09-27,41.65,45.12,41.65,41.65,188.639
2010-09-28,41.65,41.65,38.18,39.915,325.75
2010-09-29,41.65,41.65,34.71,39.915,979.1
2010-09-30,34.71,38.18,34.71,38.18,206.456
2010-10-01,34.71,38.18,34.71,38.18,155.0
2010-10-04,38.18,38.18,34.71,34.71,568.5
2010-10-05,34.71,41.65,34.71,38.18,326.95
2010-10-06,38.18,41.65,38.18,38.18,275.3
2010-10-07,41.65,41.65,34.71,36.445,338.7
2010-10-08,41.65,41.65,38.18,41.65,386.5
2010-10-12,41.65,41.65,38.18,38.18,75.4
2010-10-13,41.65,41.65,34.71,36.445,357.65
2010-10-14,38.18,41.65,38.18,39.915,601.3
2010-10-15,41.65,45.12,41.65,43.385,310.3
2010-10-18,41.65,45.12,41.65,43.385,271.0
2010-10-19,45.12,45.12,41.65,41.65,296.0
2010-10-20,41.65,45.12,41.65,43.385,140.875
2010-10-21,45.12,52.065,45.12,48.595,1220.935
2010-10-22,48.595,48.595,48.595,48.595,629.7
2010-10-25,48.595,48.595,45.12,46.86,50.0
2010-10-26,48.595,48.595,43.385,43.385,290.0
2010-10-27,41.65,45.12,41.65,41.65,87.6
2010-10-28,41.65,41.65,39.915,39.915,88.8
2010-10-29,41.65,41.65,38.18,39.915,111.852
2010-11-01,41.65,45.12,41.65,41.65,161.5
2010-11-02,41.65,41.65,38.18,38.18,67.5
2010-11-03,41.65,41.65,38.18,41.65,58.4
2010-11-04,38.18,41.65,38.18,38.18,144.05
2010-11-05,41.65,41.65,38.18,38.18,71.65
2010-11-08,38.18,38.18,34.71,36.445,107.271
2010-11-09,34.71,41.65,34.71,39.915,19.6
2010-11-10,38.18,38.18,34.71,36.445,67.146
2010-11-11,38.18,38.18,34.71,36.445,53.0
2010-11-12,38.18,38.18,34.71,36.445,115.5
2010-11-15,34.71,36.445,34.71,36.445,47.76
2010-11-16,34.71,38.18,34.71,36.445,148.9
2010-11-17,34.71,38.18,34.71,38.18,24.15
2010-11-18,34.71,38.18,34.71,36.445,91.544
2010-11-19,38.18,38.18,34.71,36.445,3.02
2010-11-22,38.18,38.18,34.71,36.445,40.25
2010-11-23,34.71,38.18,34.71,36.445,47.137
2010-11-24,38.18,38.18,34.71,38.18,93.4
2010-11-25,38.18,38.18,34.71,36.445,69.38
2010-11-26,34.71,34.71,31.24,32.975,226.7
2010-11-29,34.71,34.71,34.71,34.71,312.0
2010-11-30,34.71,34.71,31.24,32.975,105.25
2010-12-01,34.71,34.71,34.71,34.71,52.013
2010-12-02,34.71,34.71,31.24,32.975,215.356
2010-12-03,31.24,34.71,31.24,32.975,47.338
2010-12-06,34.71,34.71,34.71,34.71,151.483
2010-12-07,31.24,36.445,31.24,36.445,183.931
2010-12-08,34.71,38.18,34.71,36.445,220.952
2010-12-09,34.71,38.18,34.71,34.71,54.12
2010-12-10,34.71,38.18,34.71,38.18,368.471
2010-12-13,38.18,38.18,34.71,38.18,26.444
2010-12-14,34.71,38.18,34.71,36.445,98.804
2010-12-15,34.71,34.71,34.71,34.71,83.65
2010-12-16,34.71,34.71,31.24,32.975,110.28
2010-12-17,34.71,38.18,34.71,38.18,103.4
2010-12-20,34.71,38.18,34.71,34.71,517.64
2010-12-21,34.71,34.71,31.24,34.71,179.89
2010-12-22,31.24,41.65,31.24,41.65,916.054
2010-12-23,45.12,45.12,38.18,39.915,343.664
2010-12-24,41.65,41.65,34.71,41.65,114.28
2010-12-29,41.65,41.65,34.71,39.915,232.553
2010-12-30,38.18,41.65,34.71,39.915,224.572
2010-12-31,34.71,41.65,34.71,38.18,248.78
2011-01-04,38.18,38.18,38.18,38.18,105.0
2011-01-05,38.18,41.65,38.18,39.915,127.375
2011-01-06,38.18,41.65,38.18,39.915,68.0
2011-01-07,38.18,38.18,34.71,36.445,47.0
2011-01-10,38.18,38.18,34.71,36.445,144.1
2011-01-11,38.18,38.18,34.71,36.445,5.5
2011-01-12,41.65,41.65,38.18,39.915,54.676
2011-01-13,38.18,41.65,34.71,38.18,130.2
2011-01-14,34.71,41.65,34.71,36.445,68.05
2011-01-17,34.71,38.18,34.71,34.71,360.129
2011-01-18,34.71,34.71,34.71,34.71,7.025
2011-01-19,34.71,34.71,31.24,32.975,331.975
2011-01-20,31.24,32.975,31.24,32.975,687.6
2011-01-21,31.24,34.71,31.24,34.71,51.532
2011-01-24,34.71,34.71,31.24,32.975,285.452
2011-01-25,31.24,31.24,31.24,31.24,42.13
2011-01-26,31.24,31.24,31.24,31.24,108.671
2011-01-27,31.24,31.24,29.505,29.505,152.5
2011-01-28,31.24,31.24,27.77,29.505,110.0
2011-01-31,31.24,31.24,31.24,31.24,70.775
2011-02-01,31.24,31.24,31.24,31.24,105.88
2011-02-02,31.24,31.24,27.77,29.505,332.06
2011-02-03,31.24,31.24,27.77,31.24,14.3
2011-02-04,31.24,32.975,31.24,32.975,100.44
2011-02-07,31.24,31.24,31.24,31.24,45.1
2011-02-08,31.24,31.24,29.505,29.505,81.74
2011-02-09,31.24,31.24,27.77,27.77,110.001
2011-02-10,31.24,31.24,27.77,29.505,196.71
2011-02-11,31.24,31.24,31.24,31.24,46.34
2011-02-14,29.505,31.24,29.505,29.505,176.179
2011-02-15,29.505,31.24,29.505,29.505,159.0
2011-02-16,29.505,29.505,27.77,27.77,87.89
2011-02-17,29.505,29.505,27.77,27.77,128.415
2011-02-18,27.77,31.24,27.77,31.24,238.15
2011-02-22,31.24,32.975,27.77,32.975,81.079
2011-02-23,29.505,29.505,29.505,29.505,25.88
2011-02-24,29.505,29.505,27.77,27.77,103.2
2011-02-25,29.505,29.505,29.505,29.505,51.7
2011-02-28,27.77,29.505,27.77,29.505,17.0
2011-03-01,29.505,29.505,27.77,29.505,56.0
2011-03-02,29.505,29.505,29.505,29.505,18.0
2011-03-03,29.505,31.24,29.505,29.505,170.0
2011-03-04,31.24,31.24,29.505,29.505,152.0
2011-03-07,29.505,29.505,29.505,29.505,21.9
2011-03-08,29.505,31.24,29.505,29.505,47.0
2011-03-09,29.505,29.505,29.505,29.505,244.85
2011-03-10,29.505,31.24,29.505,29.505,271.0
2011-03-11,29.505,29.505,27.77,27.77,181.25
2011-03-14,27.77,29.505,26.03,29.505,77.375
2011-03-15,26.03,26.03,24.295,26.03,235.5
2011-03-16,27.77,27.77,24.295,26.03,33.32
2011-03-17,27.77,27.77,27.77,27.77,5.0
2011-03-18,24.295,27.77,24.295,27.77,31.225
2011-03-21,26.03,27.77,26.03,27.77,14.0
2011-03-22,26.03,26.03,26.03,26.03,6.5
2011-03-23,27.77,27.77,26.03,26.03,59.4
2011-03-24,29.505,36.445,29.505,32.975,674.0
2011-03-25,34.71,36.445,34.71,36.445,202.3
2011-03-28,38.18,38.18,36.445,38.18,173.8
2011-03-29,34.71,36.445,34.71,34.71,74.207
2011-03-30,34.71,34.71,31.24,32.975,174.0
2011-03-31,32.975,34.71,32.975,34.71,10.451
2011-04-01,34.71,34.71,31.24,34.71,15.6
2011-04-04,32.975,32.975,31.24,31.24,37.275
2011-04-05,32.975,36.445,32.975,32.975,39.644
2011-04-06,31.24,31.24,31.24,31.24,6.0
2011-04-07,34.71,34.71,31.24,31.24,25.3
2011-04-08,31.24,31.24,31.24,31.24,24.0
2011-04-11,31.24,31.24,31.24,31.24,11.0
2011-04-12,29.505,31.24,29.505,31.24,50.0
2011-04-13,31.24,31.24,29.505,29.505,55.8
2011-04-14,29.505,32.975,29.505,32.975,88.0
2011-04-15,32.975,32.975,31.24,32.975,28.836
2011-04-19,31.24,32.975,31.24,32.975,16.92
2011-04-21,32.975,32.975,31.24,31.24,70.7
2011-04-25,31.24,31.24,31.24,31.24,7.044
2011-04-26,32.975,36.445,32.975,36.445,298.16
2011-04-27,36.445,36.445,34.71,34.71,204.425
2011-04-28,34.71,36.445,34.71,36.445,18.176
2011-04-29,34.71,36.445,34.71,36.445,11.825
2011-05-02,34.71,34.71,34.71,34.71,181.0
2011-05-03,34.71,34.71,34.71,34.71,149.73
2011-05-04,34.71,38.18,34.71,38.18,365.5
2011-05-05,34.71,38.18,32.975,34.71,247.77
2011-05-06,34.71,36.445,32.975,34.71,31.0
2011-05-09,34.71,34.71,34.71,34.71,151.0
2011-05-10,34.71,34.71,34.71,34.71,5.0
2011-05-11,32.975,32.975,32.975,32.975,1.375
2011-05-12,32.975,32.975,29.505,29.505,140.9
2011-05-13,29.505,31.24,27.77,29.505,161.76
2011-05-16,29.505,29.505,27.77,27.77,12.06
2011-05-17,29.505,29.505,29.505,29.505,16.492
2011-05-18,29.505,31.24,27.77,31.24,26.5
2011-05-20,29.505,29.505,29.505,29.505,1.0
2011-05-24,27.77,27.77,27.77,27.77,4.0
2011-05-26,31.24,32.975,27.77,31.24,46.5
2011-05-27,31.24,31.24,29.505,29.505,33.0
2011-05-30,29.505,29.505,27.77,27.77,115.0
2011-05-31,29.505,29.505,27.77,27.77,2.5
2011-06-01,31.24,31.24,27.77,31.24,77.598
2011-06-03,29.505,29.505,26.03,29.505,77.32
2011-06-06,29.505,29.505,29.505,29.505,20.5
2011-06-07,29.505,31.24,29.505,31.24,5.0
2011-06-08,29.505,29.505,27.77,27.77,30.0
2011-06-09,31.24,31.24,29.505,31.24,3.75
2011-06-10,29.505,29.505,26.03,26.03,48.688
2011-06-13,29.505,29.505,27.77,27.77,9.5
2011-06-15,29.505,29.505,27.77,27.77,3.0
2011-06-16,29.505,29.505,29.505,29.505,33.0
2011-06-17,27.77,29.505,27.77,29.505,12.8
2011-06-20,31.24,31.24,31.24,31.24,15.0
2011-06-21,27.77,27.77,27.77,27.77,0.044
2011-06-23,29.505,29.505,27.77,27.77,140.0
2011-06-24,27.77,29.505,27.77,29.505,332.1
2011-06-27,27.77,29.505,26.03,26.03,44.75
2011-06-28,26.03,29.505,26.03,27.77,26.0
2011-06-29,27.77,27.77,27.77,27.77,51.0
2011-07-04,27.77,27.77,27.77,27.77,6.0
2011-07-05,27.77,27.77,26.03,26.03,111.0
2011-07-06,27.77,27.77,27.77,27.77,100.962
2011-07-08,27.77,27.77,27.77,27.77,35.0
2011-07-11,26.03,27.77,26.03,26.03,80.0
2011-07-12,27.77,27.77,27.77,27.77,60.35
2011-07-14,26.03,26.03,26.03,26.03,0.5
2011-07-15,27.77,27.77,26.03,27.77,120.17
2011-07-18,27.77,27.77,26.03,27.77,106.0
2011-07-19,26.03,29.505,26.03,29.505,115.15
2011-07-20,27.77,31.24,27.77,31.24,20.925
2011-07-21,29.505,31.24,29.505,31.24,49.645
2011-07-22,31.24,31.24,29.505,29.505,37.0
2011-07-25,27.77,27.77,27.77,27.77,0.104
2011-07-26,27.77,27.77,27.77,27.77,12.0
2011-07-27,29.505,29.505,27.77,27.77,48.1
2011-07-28,29.505,29.505,29.505,29.505,0.5
2011-07-29,29.505,31.24,29.505,31.24,101.0
2011-08-02,27.77,27.77,27.77,27.77,10.0
2011-08-03,32.975,34.71,29.505,29.505,103.8
2011-08-04,29.505,29.505,26.03,26.03,453.4
2011-08-05,26.03,27.77,26.03,27.77,118.015
2011-08-08,26.03,27.77,26.03,26.03,14.5
2011-08-09,26.03,27.77,26.03,26.03,8.5
2011-08-10,27.77,27.77,27.77,27.77,8.0
2011-08-11,27.77,27.77,22.56,22.56,417.5
2011-08-12,24.295,24.295,22.56,22.56,198.75
2011-08-16,24.295,26.03,24.295,26.03,44.05
2011-08-18,24.295,24.295,22.56,24.295,68.16
2011-08-19,22.56,26.03,22.56,26.03,67.25
2011-08-22,24.295,26.03,24.295,24.295,32.586
2011-08-23,26.03,26.03,26.03,26.03,0.5
2011-08-24,24.295,26.03,24.295,24.295,2.5
2011-08-25,24.295,26.03,24.295,26.03,0.544
2011-08-26,26.03,26.03,26.03,26.03,0.5
2011-08-29,24.295,24.295,24.295,24.295,10.0
2011-08-30,24.295,24.295,24.295,24.295,8.0
2011-08-31,24.295,24.295,24.295,24.295,116.0
2011-09-02,24.295,24.295,24.295,24.295,100.0
2011-09-06,22.56,22.56,22.56,22.56,78.5
2011-09-07,22.56,22.56,20.825,22.56,71.48
2011-09-08,20.825,20.825,20.825,20.825,102.0
2011-09-12,19.09,19.09,17.355,19.09,134.752
2011-09-13,19.09,20.825,19.09,20.825,70.0
2011-09-15,20.825,20.825,19.09,20.825,54.0
2011-09-16,22.56,22.56,17.355,20.825,144.0
2011-09-20,20.825,20.825,19.09,20.825,45.465
2011-09-21,20.825,20.825,17.355,17.355,182.0
2011-09-22,17.355,17.355,17.355,17.355,35.0
2011-09-23,17.355,17.355,13.885,17.355,25.0
2011-09-26,13.885,15.62,13.885,15.62,67.0
2011-09-27,15.62,17.355,13.885,15.62,98.5
2011-09-28,17.355,17.355,17.355,17.355,125.0
2011-09-29,17.355,17.355,15.62,15.62,45.1
2011-09-30,15.62,15.62,15.62,15.62,3.0
2011-10-03,19.09,19.09,15.62,15.62,67.0
2011-10-04,15.62,17.355,15.62,17.355,296.0
2011-10-06,17.355,17.355,17.355,17.355,17.269
2011-10-07,19.09,19.09,17.355,17.355,98.308
2011-10-12,22.56,24.295,19.09,24.295,43.26
2011-10-13,24.295,24.295,20.825,20.825,11.0
2011-10-18,20.825,22.56,19.09,19.09,124.1
2011-10-19,26.03,26.03,19.09,19.09,379.3
2011-10-20,19.09,19.09,19.09,19.09,67.0
2011-10-21,19.09,22.56,19.09,22.56,182.025
2011-10-24,20.825,26.03,19.09,22.56,162.0
2011-10-27,24.295,24.295,24.295,24.295,9.0
2011-10-28,22.56,24.295,22.56,24.295,32.0
2011-10-31,22.56,22.56,22.56,22.56,10.0
2011-11-01,22.56,22.56,22.56,22.56,30.0
2011-11-02,26.03,27.77,26.03,27.77,101.075
2011-11-03,27.77,31.24,26.03,31.24,231.2
2011-11-04,39.915,43.385,31.24,39.915,1739.614
2011-11-07,41.65,41.65,39.915,39.915,97.7
2011-11-08,39.915,43.385,38.18,41.65,430.2
2011-11-09,41.65,48.595,41.65,45.12,468.973
2011-11-10,45.12,45.12,41.65,45.12,306.7
2011-11-11,45.12,46.86,43.385,43.385,124.323
2011-11-14,43.385,46.86,43.385,45.12,208.5
2011-11-15,45.12,45.12,43.385,45.12,127.0
2011-11-16,45.12,45.12,43.385,45.12,146.8
2011-11-17,45.12,45.12,41.65,41.65,223.5
2011-11-18,41.65,48.595,39.915,48.595,578.675
2011-11-21,45.12,46.86,45.12,46.86,263.8
2011-11-22,46.86,46.86,41.65,41.65,171.0
2011-11-23,43.385,43.385,39.915,43.385,58.5
2011-11-24,43.385,43.385,41.65,43.385,9.0
2011-11-25,43.385,43.385,39.915,39.915,73.03
2011-11-28,41.65,41.65,38.18,41.65,92.0
2011-11-29,41.65,41.65,38.18,41.65,106.5
2011-11-30,39.915,41.65,38.18,39.915,44.675
2011-12-01,39.915,39.915,36.445,36.445,99.45
2011-12-02,38.18,39.915,38.18,39.915,163.5
2011-12-05,39.915,39.915,38.18,39.915,15.0
2011-12-06,38.18,39.915,38.18,39.915,16.514
2011-12-07,41.65,45.12,39.915,45.12,69.75
2011-12-08,45.12,45.12,41.65,45.12,10.854
2011-12-09,45.12,46.86,45.12,46.86,32.25
2011-12-12,45.12,45.12,41.65,41.65,76.854
2011-12-13,41.65,41.65,39.915,41.65,3.0
2011-12-14,41.65,41.65,38.18,41.65,99.0
2011-12-15,39.915,45.12,39.915,41.65,383.882
2011-12-16,43.385,43.385,36.445,38.18,90.9
2011-12-19,38.18,41.65,36.445,41.65,219.43
2011-12-20,41.65,46.86,41.65,46.86,169.0
2011-12-21,46.86,46.86,43.385,45.12,32.45
2011-12-22,45.12,45.12,45.12,45.12,41.0
2011-12-23,45.12,48.595,45.12,48.595,143.075
2011-12-28,46.86,48.595,46.86,48.595,11.064
2011-12-29,45.12,48.595,41.65,46.86,189.166
2011-12-30,46.86,48.595,45.12,48.595,40.4
2012-01-03,48.595,50.33,48.595,48.595,276.4
2012-01-04,48.595,55.535,46.86,53.8,591.807
2012-01-05,52.065,53.8,50.33,52.065,400.0
2012-01-06,52.065,59.005,52.065,57.27,168.922
2012-01-09,57.27,57.27,53.8,57.27,110.5
2012-01-10,59.005,59.005,57.27,57.27,330.1
2012-01-11,59.005,59.005,55.535,55.535,181.5
2012-01-12,57.27,59.005,52.065,55.535,419.7
2012-01-13,55.535,55.535,48.595,53.8,625.5
2012-01-16,50.33,53.8,50.33,53.8,9.0
2012-01-17,52.065,52.065,50.33,52.065,72.4
2012-01-18,53.8,53.8,50.33,53.8,72.386
2012-01-19,52.065,53.8,52.065,53.8,103.1
2012-01-20,53.8,53.8,52.065,53.8,91.05
2012-01-23,52.065,55.535,50.33,55.535,187.9
2012-01-24,53.8,53.8,48.595,53.8,140.0
2012-01-25,53.8,53.8,52.065,53.8,66.5
2012-01-26,52.065,53.8,48.595,53.8,137.0
2012-01-27,53.8,53.8,53.8,53.8,87.0
2012-01-30,53.8,62.475,52.065,62.475,232.25
2012-01-31,60.74,60.74,57.27,60.74,80.0
2012-02-01,62.475,67.685,62.475,67.685,408.0
2012-02-02,67.685,67.685,62.475,67.685,269.65
2012-02-03,67.685,72.89,65.95,71.155,704.85
2012-02-06,69.42,69.42,65.95,67.685,51.4
2012-02-07,67.685,69.42,65.95,69.42,176.1
2012-02-08,65.95,72.89,62.475,67.685,344.4
2012-02-09,69.42,69.42,67.685,69.42,66.407
2012-02-10,69.42,69.42,65.95,67.685,95.85
2012-02-13,65.95,65.95,64.21,65.95,38.4
2012-02-14,64.21,64.21,59.005,60.74,69.275
2012-02-15,59.005,64.21,59.005,60.74,98.576
2012-02-16,59.005,60.74,57.27,57.27,420.508
2012-02-17,60.74,60.74,59.005,60.74,130.0
2012-02-21,60.74,62.475,59.005,62.475,164.521
2012-02-22,62.475,71.155,62.475,71.155,309.348
2012-02-23,74.625,81.565,69.42,76.36,519.069
2012-02-24,76.36,81.565,74.625,79.83,179.5
2012-02-27,81.565,81.565,72.89,76.36,154.26
2012-02-28,72.89,76.36,69.42,72.89,106.2
2012-02-29,72.89,72.89,67.685,71.155,92.36
2012-03-01,67.685,69.42,64.21,69.42,166.3
2012-03-02,67.685,67.685,65.95,65.95,7.0
2012-03-05,65.95,67.685,60.74,67.685,195.14
2012-03-06,67.685,67.685,59.005,62.475,231.689
2012-03-07,62.475,62.475,60.74,62.475,62.675
2012-03-08,62.475,69.42,60.74,67.685,192.719
2012-03-09,67.685,67.685,64.21,65.95,116.83
2012-03-12,65.95,65.95,62.475,62.475,73.65
2012-03-13,62.475,65.95,60.74,65.95,76.264
2012-03-14,64.21,64.21,60.74,60.74,128.5
2012-03-15,59.005,64.21,59.005,62.475,76.5
2012-03-16,64.21,65.95,59.005,65.95,39.5
2012-03-19,65.95,81.565,65.95,76.36,405.5
2012-03-20,76.36,76.36,67.685,71.155,199.0
2012-03-21,71.155,81.565,71.155,76.36,515.355
2012-03-22,71.155,76.36,69.42,76.36,128.25
2012-03-23,72.89,78.095,72.89,72.89,297.1
2012-03-26,76.36,76.36,71.155,74.625,80.2
2012-03-27,74.625,76.36,72.89,76.36,201.935
2012-03-28,72.89,72.89,71.155,72.89,92.7
2012-03-29,69.42,74.625,69.42,71.155,86.1
2012-03-30,69.42,69.42,69.42,69.42,82.0
2012-04-02,69.42,72.89,69.42,72.89,57.115
2012-04-03,72.89,72.89,65.95,65.95,108.48
2012-04-04,65.95,69.42,64.21,69.42,38.5
2012-04-05,69.42,72.89,69.42,72.89,156.5
2012-04-09,67.685,67.685,67.685,67.685,2.0
2012-04-10,71.155,71.155,67.685,67.685,46.5
2012-04-11,67.685,69.42,65.95,69.42,10.54
2012-04-12,69.42,71.155,69.42,71.155,121.3
2012-04-13,71.155,74.625,71.155,71.155,74.5
2012-04-16,71.155,71.155,65.95,65.95,58.5
2012-04-17,69.42,71.155,69.42,71.155,10.0
2012-04-18,69.42,76.36,65.95,76.36,407.25
2012-04-19,74.625,78.095,67.685,72.89,93.03
2012-04-20,69.42,76.36,69.42,76.36,82.0
2012-04-23,69.42,74.625,69.42,69.42,142.3
2012-04-25,72.89,72.89,67.685,69.42,119.0
2012-04-26,69.42,69.42,60.74,64.21,182.354
2012-04-27,65.95,71.155,65.95,71.155,95.91
2012-04-30,67.685,67.685,62.475,67.685,80.92
2012-05-01,65.95,67.685,62.475,67.685,26.0
2012-05-02,69.42,69.42,65.95,67.685,83.5
2012-05-03,67.685,69.42,62.475,67.685,125.8
2012-05-04,67.685,67.685,62.475,67.685,80.363
2012-05-07,69.42,72.89,65.95,69.42,103.3
2012-05-08,69.42,69.42,65.95,65.95,222.439
2012-05-09,65.95,67.685,64.21,65.95,157.0
2012-05-10,65.95,72.89,65.95,72.89,440.475
2012-05-11,72.89,72.89,65.95,71.155,32.676
2012-05-14,69.42,69.42,65.95,69.42,1.2
2012-05-15,65.95,69.42,64.21,69.42,118.019
2012-05-16,62.475,69.42,62.475,65.95,159.025
2012-05-17,67.685,67.685,57.27,57.27,247.18
2012-05-18,55.535,65.95,55.535,62.475,77.9
2012-05-22,62.475,64.21,55.535,64.21,107.0
2012-05-23,55.535,64.21,55.535,64.21,86.244
2012-05-24,65.95,65.95,64.21,64.21,23.0
2012-05-25,65.95,65.95,62.475,62.475,15.9
2012-05-28,65.95,65.95,65.95,65.95,20.0
2012-05-29,64.21,67.685,64.21,67.685,161.0
2012-05-30,67.685,69.42,65.95,67.685,123.892
2012-05-31,65.95,65.95,65.95,65.95,0.04
2012-06-01,65.95,65.95,59.005,59.005,163.0
2012-06-04,64.21,64.21,60.74,62.475,40.5
2012-06-05,62.475,62.475,57.27,62.475,97.25
2012-06-06,64.21,65.95,60.74,60.74,74.1
2012-06-07,62.475,65.95,62.475,65.95,56.0
2012-06-08,65.95,65.95,62.475,64.21,44.0
2012-06-11,64.21,64.21,62.475,62.475,55.0
2012-06-12,62.475,62.475,60.74,62.475,5.0
2012-06-13,64.21,64.21,59.005,62.475,94.9
2012-06-14,62.475,62.475,62.475,62.475,12.0
2012-06-15,62.475,72.89,62.475,71.155,408.35
2012-06-18,72.89,72.89,67.685,67.685,83.235
2012-06-19,69.42,69.42,67.685,69.42,14.0
2012-06-20,67.685,67.685,64.21,65.95,24.25
2012-06-21,65.95,65.95,65.95,65.95,47.0
2012-06-22,64.21,64.21,62.475,64.21,164.0
2012-06-25,64.21,64.21,60.74,64.21,141.3
2012-06-26,64.21,65.95,64.21,65.95,98.3
2012-06-27,65.95,65.95,64.21,65.95,6.0
2012-06-28,62.475,65.95,62.475,62.475,11.8
2012-06-29,65.95,67.685,64.21,65.95,10.6
2012-07-03,67.685,67.685,65.95,67.685,9.375
2012-07-04,67.685,74.625,67.685,72.89,134.5
2012-07-05,74.625,83.305,74.625,83.305,249.765
2012-07-06,81.565,81.565,76.36,78.095,81.5
2012-07-09,79.83,79.83,76.36,78.095,37.264
2012-07-10,78.095,81.565,74.625,78.095,78.7
2012-07-11,78.095,78.095,74.625,74.625,44.2
2012-07-12,78.095,78.095,72.89,76.36,32.0
2012-07-13,76.36,78.095,76.36,76.36,2.01
2012-07-16,72.89,74.625,69.42,74.625,135.0
2012-07-17,74.625,76.36,69.42,71.155,443.0
2012-07-18,71.155,71.155,64.21,64.21,399.5
2012-07-19,65.95,71.155,65.95,71.155,155.5
2012-07-20,69.42,72.89,67.685,72.89,35.326
2012-07-23,72.89,72.89,69.42,72.89,51.2
2012-07-24,71.155,72.89,69.42,72.89,154.64
2012-07-25,72.89,72.89,69.42,72.89,97.0
2012-07-26,71.155,72.89,69.42,72.89,69.2
2012-07-27,72.89,72.89,69.42,72.89,32.5
2012-07-30,71.155,72.89,69.42,72.89,18.0
2012-07-31,72.89,74.625,69.42,74.625,74.264
2012-08-01,74.625,81.565,72.89,81.565,320.0
2012-08-02,76.36,76.36,72.89,76.36,144.2
2012-08-03,76.36,81.565,76.36,81.565,154.5
2012-08-07,79.83,81.565,79.83,81.565,45.0
2012-08-08,79.83,81.565,79.83,81.565,62.5
2012-08-09,79.83,79.83,76.36,78.095,16.0
2012-08-10,78.095,78.095,76.36,78.095,61.0
2012-08-13,78.095,81.565,78.095,78.095,335.5
2012-08-14,78.095,79.83,78.095,79.83,116.5
2012-08-15,78.095,79.83,78.095,79.83,36.0
2012-08-16,79.83,81.565,78.095,79.83,164.695
2012-08-17,79.83,79.83,79.83,79.83,50.0
2012-08-20,81.565,85.04,81.565,83.305,221.5
2012-08-21,83.305,83.305,79.83,81.565,150.0
2012-08-22,79.83,81.565,79.83,81.565,10.426
2012-08-23,81.565,81.565,81.565,81.565,5.0
2012-08-24,81.565,81.565,79.83,81.565,34.5
2012-08-27,81.565,81.565,76.36,81.565,132.301
2012-08-28,81.565,81.565,76.36,79.83,198.0
2012-08-29,78.095,79.83,76.36,79.83,2.25
2012-08-30,78.095,78.095,72.89,78.095,42.1
2012-08-31,78.095,79.83,72.89,79.83,54.0
2012-09-04,79.83,79.83,71.155,76.36,189.0
2012-09-05,74.625,79.83,74.625,79.83,135.0
2012-09-06,78.095,78.095,76.36,76.36,15.825
2012-09-07,76.36,78.095,76.36,78.095,91.5
2012-09-10,76.36,78.095,76.36,78.095,19.45
2012-09-11,76.36,78.095,76.36,76.36,113.4
2012-09-12,78.095,78.095,76.36,78.095,9.75
2012-09-13,76.36,76.36,76.36,76.36,160.0
2012-09-14,76.36,78.095,76.36,76.36,39.4
2012-09-18,76.36,76.36,76.36,76.36,10.4
2012-09-19,74.625,74.625,74.625,74.625,2.231
2012-09-20,74.625,74.625,74.625,74.625,45.5
2012-09-21,76.36,76.36,74.625,74.625,5.66
2012-09-24,74.625,74.625,74.625,74.625,3.657
2012-09-25,74.625,76.36,72.89,72.89,70.825
2012-09-26,71.155,72.89,71.155,72.89,42.0
2012-09-27,72.89,74.625,69.42,69.42,142.95
2012-09-28,65.95,69.42,65.95,69.42,37.562
2012-10-01,71.155,71.155,67.685,69.42,83.7
2012-10-02,69.42,71.155,67.685,67.685,76.0
2012-10-03,67.685,69.42,67.685,69.42,77.8
2012-10-04,69.42,69.42,65.95,65.95,65.0
2012-10-05,67.685,67.685,65.95,67.685,38.503
2012-10-09,67.685,69.42,67.685,69.42,37.6
2012-10-10,67.685,67.685,65.95,67.685,38.5
2012-10-11,67.685,67.685,64.21,67.685,24.0
2012-10-12,67.685,67.685,62.475,65.95,82.469
2012-10-15,67.685,67.685,64.21,67.685,3.05
2012-10-16,67.685,67.685,64.21,65.95,8.35
2012-10-17,65.95,65.95,64.21,65.95,32.9
2012-10-19,65.95,65.95,62.475,65.95,83.5
2012-10-22,65.95,65.95,64.21,65.95,41.4
2012-10-23,64.21,64.21,62.475,62.475,40.5
2012-10-24,62.475,62.475,62.475,62.475,8.0
2012-10-25,62.475,62.475,62.475,62.475,8.0
2012-10-26,62.475,64.21,62.475,64.21,11.0
2012-10-29,62.475,62.475,62.475,62.475,38.0
2012-10-30,62.475,64.21,62.475,64.21,39.0
2012-10-31,64.21,64.21,62.475,64.21,66.5
2012-11-01,62.475,62.475,62.475,62.475,10.0
2012-11-02,64.21,64.21,60.74,62.475,20.0
2012-11-05,62.475,62.475,60.74,62.475,41.8
2012-11-06,62.475,62.475,62.475,62.475,22.5
2012-11-07,64.21,64.21,60.74,62.475,41.6
2012-11-08,64.21,69.42,64.21,69.42,267.253
2012-11-09,65.95,65.95,64.21,65.95,42.6
2012-11-12,65.95,65.95,62.475,65.95,36.625
2012-11-13,64.21,65.95,64.21,65.95,29.5
2012-11-14,65.95,65.95,60.74,64.21,78.0
2012-11-15,62.475,64.21,60.74,62.475,52.32
2012-11-16,62.475,62.475,59.005,62.475,99.0
2012-11-19,62.475,64.21,62.475,64.21,18.8
2012-11-20,64.21,64.21,62.475,64.21,8.0
2012-11-21,64.21,64.21,64.21,64.21,29.0
2012-11-22,65.95,69.42,62.475,69.42,124.0
2012-11-23,71.155,72.89,69.42,72.89,84.35
2012-11-26,74.625,74.625,72.89,74.625,131.174
2012-11-27,74.625,76.36,74.625,76.36,39.484
2012-11-28,76.36,76.36,72.89,74.625,358.1
2012-11-29,76.36,76.36,71.155,74.625,20.267
2012-11-30,74.625,76.36,74.625,76.36,31.3
2012-12-03,74.625,74.625,71.155,74.625,34.72
2012-12-04,72.89,74.625,71.155,72.89,120.9
2012-12-05,74.625,74.625,69.42,72.89,53.075
2012-12-06,72.89,72.89,71.155,71.155,5.42
2012-12-07,76.36,78.095,72.89,78.095,72.895
2012-12-10,74.625,76.36,69.42,72.89,105.224
2012-12-11,71.155,72.89,71.155,72.89,27.5
2012-12-12,71.155,72.89,69.42,72.89,127.0
2012-12-13,72.89,72.89,67.685,71.155,146.687
2012-12-14,69.42,69.42,67.685,69.42,170.914
2012-12-17,67.685,69.42,65.95,69.42,105.5
2012-12-18,69.42,69.42,65.95,69.42,319.85
2012-12-19,71.155,72.89,69.42,72.89,54.622
2012-12-20,69.42,72.89,67.685,72.89,184.0
2012-12-21,67.685,72.89,67.685,72.89,72.0
2012-12-24,72.89,72.89,71.155,72.89,7.5
2012-12-27,72.89,72.89,69.42,72.89,76.0
2012-12-28,72.89,72.89,71.155,71.155,37.0
2012-12-31,71.155,76.36,71.155,76.36,84.775
2013-01-02,76.36,78.095,76.36,76.36,215.5
2013-01-03,76.36,76.36,71.155,72.89,234.0
2013-01-04,74.625,74.625,72.89,74.625,92.5
2013-01-07,76.36,78.095,76.36,78.095,81.25
2013-01-08,76.36,78.095,74.625,78.095,252.65
2013-01-09,78.095,83.305,78.095,79.83,555.226
2013-01-10,83.305,85.04,79.83,81.565,254.659
2013-01-11,79.83,83.305,79.83,81.565,38.141
2013-01-14,81.565,81.565,79.83,81.565,112.7
2013-01-15,79.83,79.83,78.095,79.83,89.0
2013-01-16,78.095,79.83,76.36,79.83,35.0
2013-01-17,79.83,81.565,79.83,81.565,2.0
2013-01-18,81.565,81.565,78.095,81.565,82.873
2013-01-21,81.565,83.305,79.83,83.305,52.1
2013-01-22,81.565,81.565,79.83,79.83,42.5
2013-01-23,81.565,81.565,76.36,81.565,150.0
2013-01-24,81.565,81.565,78.095,81.565,12.195
2013-01-25,79.83,85.04,79.83,81.565,22.907
2013-01-28,81.565,81.565,78.095,81.565,99.9
2013-01-29,81.565,81.565,76.36,81.565,74.84
2013-01-30,81.565,81.565,79.83,81.565,5.925
2013-01-31,78.095,79.83,71.155,76.36,490.61
2013-02-01,74.625,78.095,71.155,78.095,96.486
2013-02-04,78.095,79.83,76.36,78.095,178.0
2013-02-05,79.83,79.83,74.625,78.095,187.0
2013-02-06,74.625,74.625,62.475,71.155,327.838
2013-02-07,69.42,69.42,62.475,65.95,215.5
2013-02-08,64.21,65.95,59.005,64.21,235.0
2013-02-11,64.21,65.95,62.475,65.95,84.7
2013-02-12,69.42,69.42,64.21,69.42,86.5
2013-02-13,65.95,65.95,65.95,65.95,0.5
2013-02-14,69.42,69.42,69.42,69.42,9.675
2013-02-15,65.95,69.42,64.21,69.42,32.102
2013-02-19,65.95,69.42,65.95,69.42,26.7
2013-02-20,65.95,67.685,64.21,67.685,64.5
2013-02-21,65.95,67.685,62.475,62.475,47.0
2013-02-22,64.21,69.42,62.475,69.42,90.2
2013-02-25,64.21,67.685,57.27,64.21,216.0
2013-02-26,64.21,64.21,59.005,60.74,35.9
2013-02-27,59.005,59.005,57.27,59.005,56.5
2013-02-28,57.27,62.475,53.8,62.475,255.22
2013-03-01,57.27,62.475,55.535,62.475,37.544
2013-03-04,60.74,62.475,59.005,62.475,56.5
2013-03-05,62.475,64.21,62.475,64.21,28.5
2013-03-06,62.475,64.21,62.475,64.21,30.418
2013-03-07,62.475,65.95,62.475,65.95,114.0
2013-03-08,64.21,64.21,55.535,59.005,233.0
2013-03-11,57.27,57.27,46.86,48.595,949.7
2013-03-12,48.595,50.33,48.595,50.33,98.35
2013-03-13,50.33,52.065,48.595,52.065,420.5
2013-03-14,52.065,52.065,48.595,50.33,106.222
2013-03-15,48.595,48.595,46.86,48.595,436.285
2013-03-18,48.595,48.595,45.12,48.595,812.8
2013-03-19,48.595,48.595,48.595,48.595,145.512
2013-03-20,48.595,48.595,46.86,48.595,139.3
2013-03-21,48.595,53.8,46.86,53.8,110.502
2013-03-22,55.535,55.535,46.86,48.595,376.3
2013-03-25,53.8,59.005,48.595,52.065,472.9
2013-03-26,52.065,52.065,45.12,50.33,269.267
2013-03-27,48.595,50.33,46.86,50.33,54.0
2013-03-28,50.33,53.8,50.33,52.065,472.84
2013-04-01,52.065,52.065,48.595,48.595,382.5
2013-04-02,52.065,52.065,48.595,52.065,112.284
2013-04-03,52.065,52.065,48.595,50.33,140.0
2013-04-04,48.595,50.33,48.595,50.33,33.0
2013-04-05,50.33,52.065,46.86,52.065,25.581
2013-04-08,52.065,52.065,46.86,52.065,219.327
2013-04-09,50.33,52.065,50.33,52.065,166.5
2013-04-10,52.065,52.065,50.33,52.065,225.825
2013-04-11,52.065,55.535,50.33,55.535,1346.0
2013-04-12,55.535,55.535,53.8,55.535,494.156
2013-04-15,55.535,57.27,55.535,57.27,1138.82
2013-04-16,57.27,62.475,57.27,60.74,1165.82
2013-04-17,59.005,60.74,50.33,55.535,637.45
2013-04-18,57.27,57.27,53.8,57.27,29.0
2013-04-19,55.535,57.27,55.535,57.27,2.72
2013-04-22,55.535,57.27,53.8,55.535,8.32
2013-04-23,53.8,55.535,53.8,55.535,27.5
2013-04-24,55.535,55.535,46.86,52.065,413.9
2013-04-25,52.065,55.535,52.065,55.535,74.125
2013-04-26,55.535,55.535,52.065,55.535,26.62
2013-04-29,53.8,57.27,53.8,57.27,172.0
2013-04-30,57.27,57.27,53.8,57.27,51.4
2013-05-01,57.27,57.27,55.535,57.27,48.388
2013-05-02,57.27,59.005,55.535,59.005,39.9
2013-05-03,57.27,59.005,57.27,59.005,57.0
2013-05-06,57.27,57.27,55.535,57.27,42.0
2013-05-07,59.005,59.005,57.27,59.005,122.5
2013-05-08,59.005,60.74,59.005,60.74,128.455
2013-05-09,60.74,65.95,60.74,64.21,343.0
2013-05-10,64.21,67.685,62.475,67.685,182.02
2013-05-13,65.95,67.685,64.21,64.21,37.0
2013-05-14,65.95,67.685,64.21,67.685,67.0
2013-05-15,65.95,67.685,65.95,65.95,15.57
2013-05-16,62.475,69.42,62.475,67.685,571.717
2013-05-17,69.42,74.625,62.475,62.475,609.8
2013-05-21,65.95,67.685,62.475,65.95,330.835
2013-05-22,62.475,62.475,59.005,62.475,162.832
2013-05-23,60.74,60.74,59.005,60.74,43.0
2013-05-24,60.74,62.475,60.74,62.475,57.0
2013-05-27,60.74,60.74,60.74,60.74,46.25
2013-05-28,59.005,60.74,57.27,60.74,268.26
2013-05-29,59.005,60.74,57.27,60.74,127.0
2013-05-30,59.005,60.74,57.27,60.74,140.4
2013-05-31,60.74,60.74,57.27,60.74,156.5
2013-06-03,59.005,62.475,59.005,62.475,69.0
2013-06-04,62.475,62.475,59.005,60.74,25.0
2013-06-05,60.74,67.685,60.74,65.95,624.276
2013-06-06,65.95,69.42,64.21,67.685,461.75
2013-06-07,67.685,71.155,65.95,71.155,310.5
2013-06-10,72.89,74.625,69.42,72.89,463.48
2013-06-11,72.89,72.89,67.685,67.685,361.7
2013-06-12,67.685,67.685,62.475,62.475,232.66
2013-06-13,62.475,67.685,62.475,65.95,66.979
2013-06-14,64.21,64.21,62.475,64.21,261.0
2013-06-17,65.95,65.95,62.475,65.95,84.45
2013-06-18,67.685,67.685,59.005,59.005,418.953
2013-06-19,60.74,60.74,59.005,60.74,55.9
2013-06-20,59.005,59.005,55.535,59.005,262.51
2013-06-21,59.005,59.005,55.535,59.005,209.653
2013-06-24,55.535,55.535,52.065,53.8,125.321
2013-06-25,55.535,55.535,53.8,55.535,161.0
2013-06-26,55.535,55.535,52.065,52.065,94.5
2013-06-27,57.27,57.27,50.33,55.535,235.4
2013-06-28,55.535,55.535,52.065,52.065,238.8
2013-07-02,55.535,55.535,52.065,52.065,193.28
2013-07-03,52.065,53.8,48.595,52.065,367.05
2013-07-04,52.065,52.065,52.065,52.065,115.0
2013-07-05,53.8,53.8,50.33,52.065,315.7
2013-07-08,50.33,50.33,46.86,46.86,558.45
2013-07-09,48.595,48.595,41.65,48.595,394.5
2013-07-10,46.86,46.86,43.385,46.86,260.7
2013-07-11,50.33,50.33,48.595,48.595,89.0
2013-07-12,50.33,50.33,46.86,46.86,39.188
2013-07-15,48.595,48.595,32.975,36.445,564.96
2013-07-16,36.445,36.445,26.03,29.505,880.333
2013-07-17,32.975,32.975,26.03,29.505,79.5
2013-07-18,27.77,36.445,27.77,32.975,163.9
2013-07-19,34.71,38.18,32.975,36.445,120.4
2013-07-22,39.915,39.915,38.18,38.18,25.4
2013-07-23,48.595,50.33,45.12,46.86,275.545
2013-07-24,48.595,48.595,43.385,45.12,65.98
2013-07-25,43.385,45.12,41.65,43.385,71.912
2013-07-26,45.12,45.12,41.65,43.385,67.18
2013-07-29,41.65,41.65,39.915,39.915,164.215
2013-07-30,39.915,41.65,36.445,38.18,265.715
2013-07-31,38.18,39.915,38.18,39.915,32.544
2013-08-01,39.915,43.385,38.18,38.18,210.625
2013-08-02,38.18,38.18,36.445,38.18,89.7
2013-08-06,43.385,43.385,38.18,39.915,102.5
2013-08-07,41.65,48.595,41.65,48.595,209.5
2013-08-08,48.595,62.475,48.595,57.27,734.95
2013-08-09,55.535,55.535,52.065,55.535,302.76
2013-08-12,55.535,55.535,50.33,50.33,119.5
2013-08-13,50.33,53.8,43.385,53.8,268.3
2013-08-14,46.86,46.86,46.86,46.86,4.4
2013-08-15,50.33,50.33,50.33,50.33,14.5
2013-08-16,46.86,50.33,46.86,50.33,20.0
2013-08-19,52.065,52.065,48.595,50.33,157.65
2013-08-20,48.595,50.33,48.595,50.33,111.992
2013-08-21,48.595,52.065,48.595,52.065,170.238
2013-08-22,50.33,52.065,50.33,50.33,56.0
2013-08-23,52.065,53.8,52.065,52.065,114.5
2013-08-26,50.33,50.33,50.33,50.33,16.8
2013-08-27,50.33,52.065,43.385,46.86,466.075
2013-08-28,46.86,48.595,45.12,46.86,43.5
2013-08-29,45.12,45.12,41.65,45.12,70.0
2013-08-30,45.12,50.33,41.65,45.12,175.75
2013-09-03,43.385,46.86,39.915,39.915,87.58
2013-09-04,39.915,39.915,36.445,39.915,153.691
2013-09-05,43.385,45.12,39.915,43.385,143.06
2013-09-06,45.12,46.86,45.12,46.86,35.5
2013-09-09,45.12,45.12,41.65,41.65,249.2
2013-09-10,41.65,43.385,41.65,43.385,49.0
2013-09-11,41.65,41.65,38.18,41.65,28.5
2013-09-12,39.915,43.385,39.915,43.385,133.655
2013-09-13,39.915,41.65,38.18,41.65,473.4
2013-09-16,43.385,45.12,41.65,45.12,170.4
2013-09-17,43.385,43.385,41.65,41.65,189.905
2013-09-18,41.65,45.12,41.65,45.12,44.0
2013-09-19,43.385,43.385,39.915,41.65,108.0
2013-09-20,43.385,43.385,43.385,43.385,20.9
2013-09-23,41.65,46.86,41.65,45.12,129.285
2013-09-24,46.86,48.595,43.385,48.595,134.181
2013-09-25,48.595,48.595,45.12,48.595,18.5
2013-09-26,46.86,48.595,45.12,46.86,11.0
2013-09-27,48.595,50.33,48.595,48.595,240.0
2013-09-30,45.12,50.33,45.12,48.595,100.601
2013-10-01,48.595,48.595,46.86,48.595,12.662
2013-10-02,48.595,48.595,45.12,48.595,36.87
2013-10-03,48.595,48.595,46.86,46.86,45.25
2013-10-04,48.595,48.595,46.86,48.595,133.05
2013-10-07,46.86,53.8,46.86,53.8,410.95
2013-10-08,53.8,55.535,52.065,53.8,453.62
2013-10-09,50.33,59.005,50.33,59.005,377.113
2013-10-10,62.475,79.83,60.74,79.83,1944.381
2013-10-11,81.565,93.715,76.36,83.305,1336.35
2013-10-15,81.565,95.45,81.565,90.245,1157.435
2013-10-16,90.245,93.715,79.83,79.83,666.345
2013-10-17,79.83,79.83,71.155,76.36,368.614
2013-10-18,76.36,86.775,74.625,76.36,672.95
2013-10-21,78.095,79.83,71.155,74.625,519.2
2013-10-22,79.83,79.83,72.89,79.83,193.75
2013-10-23,76.36,90.245,76.36,86.775,1928.595
2013-10-24,88.51,98.92,88.51,95.45,2280.883
2013-10-25,90.245,91.98,79.83,88.51,2002.713
2013-10-28,86.775,86.775,81.565,83.305,816.825
2013-10-29,83.305,91.98,81.565,90.245,1319.7
2013-10-30,91.98,93.715,88.51,88.51,835.115
2013-10-31,95.45,95.45,88.51,93.715,871.043
2013-11-01,93.715,97.185,91.98,93.715,1185.25
2013-11-04,97.185,114.54,93.715,112.805,2332.525
2013-11-05,119.75,119.75,107.6,109.335,1522.269
2013-11-06,111.07,112.805,97.185,112.805,1239.486
2013-11-07,111.07,111.07,97.185,102.395,782.373
2013-11-08,97.185,107.6,97.185,104.13,910.825
2013-11-11,109.335,109.335,100.655,104.13,142.01
2013-11-12,104.13,111.07,100.655,111.07,482.097
2013-11-13,109.335,124.955,104.13,118.01,1489.926
2013-11-14,121.485,124.955,112.805,112.805,374.64
2013-11-15,114.54,118.01,111.07,114.54,416.209
2013-11-18,119.75,119.75,104.13,111.07,970.385
2013-11-19,114.54,114.54,107.6,109.335,304.861
2013-11-20,109.335,109.335,102.395,104.13,519.433
2013-11-21,105.865,109.335,102.395,109.335,673.611
2013-11-22,114.54,114.54,31.24,39.915,10634.703
2013-11-25,45.12,64.21,45.12,62.475,3219.905
2013-11-26,62.475,65.95,55.535,57.27,945.267
2013-11-27,59.005,59.005,55.535,59.005,298.088
2013-11-28,55.535,57.27,55.535,57.27,137.09
2013-11-29,55.535,57.27,52.065,55.535,617.5
2013-12-02,57.27,59.005,55.535,57.27,239.9
2013-12-03,55.535,57.27,53.8,57.27,337.7
2013-12-04,57.27,59.005,55.535,57.27,149.202
2013-12-05,59.005,69.42,53.8,64.21,221.975
2013-12-06,65.95,78.095,65.95,69.42,591.728
2013-12-09,72.89,72.89,65.95,67.685,114.382
2013-12-10,64.21,64.21,59.005,60.74,187.696
2013-12-11,59.005,65.95,59.005,65.95,159.177
2013-12-12,67.685,67.685,60.74,60.74,156.3
2013-12-13,60.74,60.74,59.005,59.005,162.4
2013-12-16,57.27,62.475,57.27,62.475,36.387
2013-12-17,59.005,60.74,57.27,60.74,63.6
2013-12-18,60.74,60.74,59.005,60.74,87.354
2013-12-19,62.475,62.475,59.005,59.005,66.682
2013-12-20,59.005,59.005,52.065,52.065,209.491
2013-12-23,55.535,60.74,55.535,60.74,132.905
2013-12-24,60.74,62.475,60.74,62.475,93.427
2013-12-27,60.74,62.475,55.535,62.475,101.0
2013-12-30,59.005,62.475,59.005,62.475,2.0
2013-12-31,59.005,64.21,57.27,64.21,181.974
2014-01-02,59.005,64.21,57.27,64.21,191.325
2014-01-03,64.21,79.83,64.21,72.89,1156.861
2014-01-06,74.625,76.36,69.42,69.42,91.615
2014-01-07,69.42,69.42,65.95,65.95,48.0
2014-01-08,65.95,67.685,65.95,67.685,25.04
2014-01-09,69.42,71.155,69.42,69.42,103.0
2014-01-10,71.155,71.155,69.42,69.42,7.5
2014-01-13,69.42,71.155,65.95,67.685,63.812
2014-01-14,65.95,67.685,64.21,64.21,57.125
2014-01-15,65.95,67.685,65.95,67.685,13.48
2014-01-16,65.95,67.685,62.475,64.21,219.248
2014-01-17,65.95,67.685,65.95,67.685,29.5
2014-01-20,69.42,74.625,69.42,74.625,362.966
2014-01-21,74.625,74.625,69.42,72.89,99.87
2014-01-22,69.42,72.89,69.42,69.42,144.47
2014-01-23,69.42,69.42,64.21,65.95,206.5
2014-01-24,65.95,67.685,62.475,67.685,213.122
2014-01-27,67.685,71.155,62.475,62.475,89.5
2014-01-28,69.42,69.42,64.21,65.95,18.5
2014-01-29,62.475,67.685,62.475,65.95,72.611
2014-01-30,67.685,67.685,65.95,65.95,103.75
2014-01-31,69.42,74.625,67.685,74.625,312.5
2014-02-03,69.42,74.625,69.42,69.42,56.74
2014-02-04,69.42,72.89,69.42,72.89,81.0
2014-02-05,69.42,71.155,69.42,71.155,56.0
2014-02-06,71.155,74.625,71.155,74.625,105.15
2014-02-07,71.155,74.625,69.42,74.625,27.16
2014-02-10,72.89,78.095,72.89,74.625,53.15
2014-02-11,74.625,76.36,74.625,74.625,22.1
2014-02-12,76.36,76.36,71.155,71.155,113.975
2014-02-13,72.89,72.89,72.89,72.89,6.264
2014-02-14,76.36,76.36,72.89,74.625,30.4
2014-02-18,72.89,76.36,71.155,76.36,117.614
2014-02-19,72.89,74.625,72.89,74.625,5.0
2014-02-20,71.155,74.625,71.155,72.89,56.11
2014-02-21,76.36,76.36,71.155,71.155,98.5
2014-02-24,72.89,91.98,72.89,91.98,480.683
2014-02-25,91.98,93.715,79.83,79.83,99.688
2014-02-26,78.095,85.04,78.095,81.565,208.5
2014-02-27,85.04,85.04,79.83,85.04,38.6
2014-02-28,85.04,90.245,83.305,90.245,88.5
2014-03-03,86.775,86.775,79.83,79.83,32.188
2014-03-04,79.83,91.98,79.83,90.245,39.9
2014-03-05,81.565,86.775,79.83,86.775,92.2
2014-03-06,81.565,81.565,81.565,81.565,4.0
2014-03-07,81.565,81.565,81.565,81.565,55.6
2014-03-10,81.565,91.98,79.83,79.83,24.9
2014-03-11,81.565,81.565,81.565,81.565,47.5
2014-03-12,79.83,79.83,79.83,79.83,5.0
2014-03-13,79.83,79.83,79.83,79.83,18.0
2014-03-14,79.83,85.04,45.12,81.565,2447.993
2014-03-17,72.89,78.095,72.89,74.625,123.8
2014-03-18,78.095,81.565,72.89,72.89,72.1
2014-03-19,69.42,72.89,57.27,72.89,181.591
2014-03-20,72.89,76.36,69.42,69.42,216.225
2014-03-21,76.36,78.095,69.42,78.095,302.1
2014-03-24,76.36,76.36,69.42,72.89,130.987
2014-03-25,74.625,76.36,72.89,76.36,61.75
2014-03-26,72.89,72.89,72.89,72.89,23.0
2014-03-27,64.21,74.625,64.21,74.625,14.8
2014-03-28,67.685,76.36,67.685,72.89,35.888
2014-03-31,72.89,74.625,71.155,74.625,61.75
2014-04-01,76.36,78.095,72.89,74.625,90.1
2014-04-02,78.095,78.095,72.89,74.625,180.52
2014-04-03,72.89,72.89,72.89,72.89,50.0
2014-04-04,74.625,74.625,69.42,69.42,141.5
2014-04-07,71.155,74.625,71.155,74.625,19.8
2014-04-08,72.89,76.36,72.89,74.625,160.0
2014-04-09,74.625,74.625,72.89,72.89,82.15
2014-04-10,76.36,76.36,72.89,72.89,28.0
2014-04-11,76.36,78.095,76.36,78.095,20.0
2014-04-14,78.095,78.095,76.36,76.36,15.0
2014-04-15,78.095,78.095,78.095,78.095,11.5
2014-04-16,79.83,79.83,76.36,76.36,31.32
2014-04-17,74.625,78.095,74.625,74.625,23.2
2014-04-21,78.095,79.83,74.625,79.83,140.625
2014-04-22,78.095,78.095,76.36,76.36,5.528
2014-04-23,76.36,83.305,76.36,83.305,83.6
2014-04-24,83.305,88.51,79.83,85.04,260.837
2014-04-25,85.04,90.245,85.04,86.775,451.284
2014-04-28,88.51,88.51,86.775,86.775,147.5
2014-04-29,83.305,83.305,83.305,83.305,98.75
2014-04-30,81.565,86.775,81.565,85.04,32.746
2014-05-01,86.775,86.775,85.04,85.04,30.2
2014-05-02,85.04,86.775,79.83,86.775,52.765
2014-05-05,83.305,86.775,83.305,86.775,71.2
2014-05-06,86.775,86.775,79.83,79.83,40.3
2014-05-07,81.565,83.305,79.83,81.565,106.36
2014-05-08,79.83,86.775,79.83,86.775,50.5
2014-05-09,83.305,85.04,79.83,85.04,42.5
2014-05-12,83.305,83.305,76.36,81.565,59.62
2014-05-13,69.42,83.305,67.685,74.625,2143.789
2014-05-14,72.89,76.36,71.155,74.625,391.575
2014-05-15,74.625,74.625,74.625,74.625,101.03
2014-05-16,72.89,74.625,67.685,74.625,408.0
2014-05-20,72.89,72.89,69.42,72.89,16.4
2014-05-21,69.42,72.89,69.42,71.155,20.44
2014-05-22,71.155,71.155,71.155,71.155,0.088
2014-05-23,72.89,72.89,69.42,69.42,59.3
2014-05-26,72.89,74.625,72.89,74.625,200.503
2014-05-27,74.625,74.625,72.89,74.625,79.5
2014-05-28,74.625,74.625,72.89,72.89,80.0
2014-05-29,52.065,65.95,43.385,57.27,1171.224
2014-05-30,55.535,59.005,55.535,55.535,437.9
2014-06-02,52.065,60.74,52.065,60.74,498.25
2014-06-03,60.74,62.475,57.27,57.27,60.1
2014-06-04,60.74,60.74,55.535,59.005,195.735
2014-06-05,59.005,59.005,55.535,55.535,252.5
2014-06-06,52.065,55.535,52.065,52.065,261.43
2014-06-09,52.065,52.065,52.065,52.065,15.0
2014-06-10,55.535,55.535,53.8,53.8,59.0
2014-06-11,53.8,55.535,53.8,53.8,45.21
2014-06-12,52.065,55.535,52.065,55.535,93.5
2014-06-13,55.535,59.005,55.535,59.005,73.0
2014-06-16,59.005,59.005,57.27,57.27,31.8
2014-06-17,59.005,59.005,57.27,59.005,13.065
2014-06-18,59.005,59.005,55.535,55.535,38.6
2014-06-19,55.535,59.005,55.535,55.535,27.97
2014-06-20,55.535,65.95,55.535,64.21,136.785
2014-06-23,57.27,57.27,55.535,55.535,42.9
2014-06-24,55.535,57.27,55.535,55.535,87.5
2014-06-25,55.535,55.535,55.535,55.535,39.5
2014-06-26,55.535,55.535,53.8,53.8,137.5
2014-06-27,53.8,53.8,53.8,53.8,55.0
2014-06-30,57.27,57.27,53.8,57.27,121.25
2014-07-02,59.005,62.475,59.005,62.475,25.5
2014-07-03,57.27,60.74,53.8,59.005,38.6
2014-07-04,57.27,59.005,57.27,59.005,0.176
2014-07-07,57.27,57.27,53.8,53.8,73.248
2014-07-08,55.535,55.535,53.8,53.8,155.4
2014-07-09,55.535,55.535,55.535,55.535,9.1
2014-07-10,55.535,55.535,55.535,55.535,2.0
2014-07-11,55.535,59.005,55.535,59.005,119.536
2014-07-14,59.005,59.005,53.8,53.8,45.9
2014-07-15,57.27,57.27,55.535,55.535,21.5
2014-07-16,57.27,57.27,55.535,57.27,51.0
2014-07-17,55.535,59.005,55.535,57.27,33.5
2014-07-18,53.8,53.8,52.065,52.065,108.5
2014-07-21,52.065,52.065,52.065,52.065,95.0
2014-07-22,53.8,53.8,53.8,53.8,10.595
2014-07-23,52.065,53.8,52.065,53.8,50.0
2014-07-24,53.8,57.27,53.8,53.8,45.9
2014-07-25,53.8,53.8,53.8,53.8,1.626
2014-07-28,57.27,57.27,53.8,57.27,19.5
2014-07-29,55.535,55.535,53.8,53.8,148.5
2014-07-30,57.27,57.27,53.8,53.8,14.0
2014-07-31,57.27,57.27,50.33,50.33,45.26
2014-08-01,50.33,50.33,50.33,50.33,0.0
2014-08-05,52.065,57.27,52.065,57.27,7.0
2014-08-06,57.27,59.005,57.27,57.27,46.0
2014-08-07,59.005,59.005,57.27,57.27,25.0
2014-08-08,57.27,57.27,55.535,57.27,25.5
2014-08-11,55.535,83.305,50.33,74.625,593.2
2014-08-12,79.83,81.565,69.42,74.625,287.85
2014-08-13,76.36,76.36,72.89,72.89,23.92
2014-08-14,74.625,76.36,72.89,76.36,97.954
2014-08-15,74.625,74.625,72.89,72.89,45.934
2014-08-18,72.89,76.36,72.89,74.625,22.612
2014-08-19,76.36,76.36,76.36,76.36,21.0
2014-08-20,79.83,79.83,76.36,76.36,98.4
2014-08-21,76.36,76.36,72.89,72.89,228.0
2014-08-22,78.095,78.095,74.625,76.36,31.74
2014-08-25,74.625,76.36,74.625,74.625,5.88
2014-08-26,78.095,78.095,76.36,78.095,40.572
2014-08-27,74.625,83.305,74.625,83.305,366.106
2014-08-28,79.83,83.305,79.83,79.83,50.755
2014-08-29,79.83,79.83,79.83,79.83,8.0
2014-09-02,79.83,83.305,78.095,78.095,35.0
2014-09-03,78.095,81.565,78.095,81.565,21.88
2014-09-04,76.36,79.83,76.36,79.83,89.0
2014-09-05,79.83,79.83,72.89,76.36,1003.0
2014-09-08,76.36,79.83,76.36,79.83,47.313
2014-09-09,79.83,79.83,76.36,76.36,38.5
2014-09-10,74.625,74.625,74.625,74.625,17.95
2014-09-11,74.625,78.095,74.625,76.36,30.5
2014-09-12,76.36,76.36,74.625,74.625,36.022
2014-09-15,74.625,74.625,74.625,74.625,5.0
2014-09-16,74.625,76.36,72.89,74.625,13.994
2014-09-17,74.625,76.36,72.89,72.89,602.15
2014-09-18,76.36,76.36,72.89,72.89,16.0
2014-09-19,76.36,76.36,72.89,76.36,54.5
2014-09-22,76.36,76.36,72.89,72.89,53.5
2014-09-23,72.89,76.36,72.89,74.625,61.212
2014-09-24,74.625,76.36,74.625,76.36,3.22
2014-09-25,74.625,78.095,72.89,78.095,212.448
2014-09-26,78.095,86.775,78.095,86.775,297.58
2014-09-29,86.775,86.775,86.775,86.775,92.0
2014-09-30,85.04,85.04,74.625,83.305,227.96
2014-10-01,83.305,85.04,76.36,79.83,246.015
2014-10-02,81.565,81.565,76.36,79.83,53.0
2014-10-03,79.83,81.565,76.36,79.83,103.5
2014-10-06,83.305,83.305,79.83,79.83,81.5
2014-10-07,78.095,79.83,72.89,78.095,90.1
2014-10-08,79.83,79.83,65.95,76.36,206.695
2014-10-09,72.89,72.89,62.475,67.685,240.6
2014-10-10,71.155,71.155,65.95,69.42,146.6
2014-10-14,59.005,60.74,53.8,55.535,434.5
2014-10-15,53.8,76.36,46.86,48.595,265.2
2014-10-16,43.385,57.27,43.385,57.27,83.801
2014-10-17,64.21,64.21,52.065,59.005,140.86
2014-10-20,10.415,10.415,3.47,8.675,16299.381
2014-10-21,10.415,10.415,8.675,8.675,1071.602
2014-10-22,8.675,8.675,5.205,6.94,3553.375
2014-10-23,6.94,8.675,5.205,6.94,1155.315
2014-10-24,8.675,8.675,6.94,6.94,171.333
2014-10-27,8.675,8.675,5.205,6.94,948.498
2014-10-28,5.205,6.94,5.205,6.94,11.25
2014-10-29,5.205,5.205,5.205,5.205,91.0
2014-10-30,5.205,8.675,5.205,6.94,3008.9
2014-10-31,8.675,8.675,6.94,6.94,645.893
2014-11-03,6.94,8.675,6.94,8.675,161.0
2014-11-04,6.94,8.675,6.94,8.675,900.006
2014-11-05,6.94,6.94,5.205,6.94,32.17
2014-11-06,5.205,6.94,5.205,6.94,219.088
2014-11-07,6.94,6.94,6.94,6.94,65.1
2014-11-10,6.94,6.94,6.94,6.94,108.6
2014-11-11,6.94,6.94,6.94,6.94,0.0
2014-11-12,6.94,8.675,6.94,8.675,161.0
2014-11-13,8.675,8.675,8.675,8.675,0.0
2014-11-14,8.675,8.675,6.94,6.94,412.6
2014-11-17,8.675,8.675,6.94,6.94,151.0
2014-11-18,6.94,6.94,6.94,6.94,290.5
2014-11-19,6.94,8.675,6.94,6.94,110.913
2014-11-20,6.94,6.94,6.94,6.94,159.5
2014-11-21,6.94,8.675,6.94,6.94,645.912
2014-11-24,8.675,8.675,6.94,6.94,119.632
2014-11-25,6.94,6.94,6.94,6.94,50.0
2014-11-26,6.94,6.94,6.94,6.94,73.232
2014-11-27,6.94,6.94,6.94,6.94,36.676
2014-11-28,6.94,6.94,5.205,6.94,182.5
2014-12-01,6.94,6.94,5.205,5.205,145.125
2014-12-02,5.205,5.205,5.205,5.205,0.0
2014-12-03,5.205,5.205,5.205,5.205,79.5
2014-12-04,6.94,6.94,5.205,5.205,941.0
2014-12-05,5.205,5.205,3.47,3.47,5607.077
2014-12-08,5.205,5.205,3.47,3.47,536.662
2014-12-09,3.47,5.205,3.47,3.47,560.0
2014-12-10,3.47,5.205,3.47,3.47,421.53
2014-12-11,3.47,3.47,3.47,3.47,101.725
2014-12-12,3.47,3.47,1.735,3.47,394.272
2014-12-15,3.47,3.47,3.47,3.47,66.5
2014-12-16,3.47,3.47,1.735,3.47,937.913
2014-12-17,3.47,3.47,3.47,3.47,63.0
2014-12-18,3.47,3.47,3.47,3.47,443.8
2014-12-19,3.47,3.47,1.735,3.47,7827.26
2014-12-22,3.47,5.205,3.47,5.205,2079.75
2014-12-23,5.205,5.205,3.47,3.47,224.325
2014-12-24,3.47,3.47,3.47,3.47,107.5
2014-12-29,5.205,5.205,3.47,3.47,4.6
2014-12-30,3.47,5.205,3.47,5.205,986.3
2014-12-31,3.47,3.47,3.47,3.47,10.75
2015-01-02,3.47,3.47,3.47,3.47,0.0
2015-01-05,5.205,5.205,5.205,5.205,6.666
2015-01-06,3.47,3.47,3.47,3.47,100.0
2015-01-07,5.205,5.205,5.205,5.205,40.65
2015-01-08,5.205,5.205,5.205,5.205,0.0
2015-01-09,5.205,5.205,5.205,5.205,0.0
2015-01-12,3.47,3.47,3.47,3.47,1095.0
2015-01-13,3.47,3.47,1.735,3.47,281.956
2015-01-14,1.735,3.47,1.735,3.47,27.5
2015-01-15,3.47,3.47,3.47,3.47,886.8
2015-01-16,5.205,5.205,5.205,5.205,18.1
2015-01-19,3.47,3.47,1.735,3.47,141.0
2015-01-20,3.47,3.47,1.735,3.47,150.22
2015-01-21,3.47,3.47,3.47,3.47,0.0
2015-01-22,3.47,3.47,3.47,3.47,0.0
2015-01-23,3.47,3.47,1.735,1.735,1155.334
2015-01-26,1.735,1.735,1.735,1.735,0.0
2015-01-27,1.735,1.735,1.735,1.735,0.0
2015-01-28,1.735,1.735,1.735,1.735,1.05
2015-01-29,1.735,1.735,1.735,1.735,0.0
2015-01-30,1.735,3.47,1.735,1.735,5.996
2015-02-02,1.735,1.735,1.735,1.735,4.4
2015-02-03,3.47,3.47,3.47,3.47,33.0
2015-02-04,3.47,3.47,1.735,3.47,77.8
2015-02-05,1.735,1.735,1.735,1.735,100.38
2015-02-06,3.47,3.47,1.735,1.735,0.505
2015-02-09,1.735,1.735,1.735,1.735,19.352
2015-02-10,3.47,3.47,3.47,3.47,40.0
2015-02-11,3.47,3.47,3.47,3.47,0.0
2015-02-12,3.47,3.47,3.47,3.47,0.0
2015-02-13,3.47,3.47,3.47,3.47,350.0
2015-02-17,1.735,3.47,1.735,3.47,61.105
2015-02-18,1.735,3.47,1.735,3.47,0.5
2015-02-19,1.735,1.735,1.735,1.735,12.0
2015-02-20,3.47,3.47,3.47,3.47,212.0
2015-02-23,1.735,3.47,1.735,3.47,0.05
2015-02-24,1.735,3.47,1.735,3.47,79.0
2015-02-25,3.47,3.47,1.735,1.735,289.5
2015-02-26,1.735,1.735,1.735,1.735,0.181
2015-02-27,3.47,8.675,1.735,5.205,6851.209
2015-03-02,5.205,6.94,5.205,6.94,1551.74
2015-03-03,6.94,6.94,5.205,5.205,783.467
2015-03-04,5.205,5.205,5.205,5.205,60.666
2015-03-05,3.47,6.94,3.47,6.94,13.166
2015-03-06,5.205,5.205,5.205,5.205,3.0
2015-03-09,5.205,6.94,5.205,6.94,82.0
2015-03-10,5.205,6.94,5.205,6.94,2243.0
2015-03-11,5.205,5.205,5.205,5.205,135.0
2015-03-12,5.205,5.205,5.205,5.205,571.5
2015-03-13,5.205,5.205,3.47,5.205,70.0
2015-03-16,3.47,5.205,3.47,5.205,0.001
2015-03-17,3.47,5.205,3.47,5.205,61.001
2015-03-18,3.47,5.205,3.47,5.205,53.001
2015-03-19,5.205,5.205,5.205,5.205,75.0
2015-03-20,5.205,5.205,5.205,5.205,0.0
2015-03-23,5.205,5.205,5.205,5.205,501.0
2015-03-24,5.205,5.205,5.205,5.205,0.0
2015-03-25,3.47,5.205,3.47,5.205,128.502
2015-03-26,3.47,3.47,3.47,3.47,50.5
2015-03-27,5.205,5.205,5.205,5.205,157.0
2015-03-30,3.47,3.47,3.47,3.47,10.46
2015-03-31,5.205,5.205,3.47,3.47,39.001
2015-04-01,3.47,3.47,3.47,3.47,3.25
2015-04-02,3.47,5.205,3.47,3.47,223.05
2015-04-06,3.47,5.205,3.47,5.205,311.0
2015-04-07,3.47,5.205,3.47,5.205,47.0
2015-04-08,5.205,5.205,5.205,5.205,294.0
2015-04-09,6.94,6.94,5.205,5.205,90.132
2015-04-10,5.205,5.205,3.47,5.205,181.353
2015-04-13,3.47,5.205,3.47,3.47,632.0
2015-04-14,3.47,5.205,3.47,5.205,211.5
2015-04-15,3.47,3.47,3.47,3.47,2356.5
2015-04-16,3.47,3.47,3.47,3.47,268.0
2015-04-17,3.47,3.47,3.47,3.47,3.655
2015-04-20,3.47,3.47,3.47,3.47,13.0
2015-04-21,3.47,5.205,3.47,3.47,114.0
2015-04-22,3.47,3.47,1.735,3.47,50.044
2015-04-23,3.47,3.47,3.47,3.47,0.0
2015-04-24,1.735,3.47,1.735,3.47,51.635
2015-04-27,1.735,3.47,1.735,3.47,106.1
2015-04-28,3.47,3.47,3.47,3.47,0.0
2015-04-29,3.47,3.47,1.735,3.47,153.5
2015-04-30,1.735,3.47,1.735,3.47,140.0
2015-05-01,3.47,3.47,3.47,3.47,15.0
2015-05-04,1.735,3.47,1.735,3.47,198.0
2015-05-05,3.47,3.47,3.47,3.47,0.0
2015-05-06,3.47,3.47,3.47,3.47,0.0
2015-05-07,3.47,3.47,3.47,3.47,97.0
2015-05-08,3.47,3.47,3.47,3.47,0.0
2015-05-11,1.735,1.735,1.735,1.735,102.0
2015-05-12,1.735,1.735,1.735,1.735,50.0
2015-05-13,1.735,1.735,1.735,1.735,92.0
2015-05-14,3.47,3.47,3.47,3.47,50.0
2015-05-15,3.47,3.47,3.47,3.47,0.0
2015-05-19,3.47,3.47,3.47,3.47,0.0
2015-05-20,3.47,3.47,3.47,3.47,0.0
2015-05-21,1.735,3.47,1.735,3.47,0.176
2015-05-22,1.735,1.735,1.735,1.735,200.0
2015-05-25,3.47,3.47,3.47,3.47,75.0
2015-05-26,3.47,3.47,3.47,3.47,0.0
2015-05-27,1.735,1.735,1.735,1.735,75.0
2015-05-28,1.735,1.735,1.735,1.735,0.0
2015-05-29,3.47,3.47,1.735,1.735,201.044
2015-06-01,1.735,1.735,1.735,1.735,0.0
2015-06-02,1.735,1.735,1.735,1.735,0.0
2015-06-03,1.735,3.47,1.735,1.735,140.7
2015-06-04,1.735,1.735,1.735,1.735,12.012
2015-06-05,1.735,1.735,1.735,1.735,0.0
2015-06-08,1.735,1.735,1.735,1.735,188.0
2015-06-09,1.735,1.735,1.735,1.735,0.0
2015-06-10,1.735,1.735,1.735,1.735,0.0
2015-06-11,1.735,1.735,1.735,1.735,0.0
2015-06-12,1.735,1.735,1.735,1.735,0.0
2015-06-15,1.735,1.735,1.735,1.735,0.0
2015-06-16,1.735,1.735,1.735,1.735,0.0
2015-06-17,1.735,1.735,1.735,1.735,0.0
2015-06-18,3.47,6.94,3.47,6.94,3271.7
2015-06-19,5.205,5.205,5.205,5.205,925.518
2015-06-22,5.205,5.205,5.205,5.205,95.0
2015-06-23,6.94,6.94,5.205,5.205,477.5
2015-06-24,5.205,5.205,3.47,3.47,231.0
2015-06-25,5.205,5.205,5.205,5.205,125.0
2015-06-26,5.205,5.205,5.205,5.205,30.0
2015-06-29,5.205,5.205,5.205,5.205,111.0
2015-06-30,5.205,5.205,3.47,3.47,67.0
2015-07-02,3.47,3.47,3.47,3.47,250.0
2015-07-03,3.47,3.47,3.47,3.47,185.0
2015-07-06,3.47,3.47,3.47,3.47,25.5
2015-07-07,3.47,3.47,3.47,3.47,271.0
2015-07-08,3.47,3.47,3.47,3.47,0.0
2015-07-09,3.47,5.205,3.47,3.47,0.399
2015-07-10,3.47,3.47,3.47,3.47,0.0
2015-07-13,3.47,5.205,3.47,3.47,2.9
2015-07-14,3.47,3.47,1.735,3.47,74.95
2015-07-15,3.47,3.47,3.47,3.47,0.751
2015-07-16,3.47,3.47,1.735,1.735,51.04
2015-07-17,3.47,3.47,3.47,3.47,57.0
2015-07-20,3.47,3.47,3.47,3.47,11.5
2015-07-21,3.47,3.47,3.47,3.47,7.0
2015-07-22,3.47,3.47,3.47,3.47,175.0
2015-07-23,3.47,3.47,3.47,3.47,288.0
2015-07-24,3.47,3.47,3.47,3.47,481.0
2015-07-27,3.47,3.47,3.47,3.47,73.3
2015-07-28,3.47,5.205,3.47,5.205,250.0
2015-07-29,5.205,5.205,3.47,3.47,1007.0
2015-07-30,5.205,5.205,5.205,5.205,40.0
2015-07-31,3.47,3.47,3.47,3.47,1276.0
2015-08-04,5.205,5.205,5.205,5.205,1.0
2015-08-05,3.47,3.47,3.47,3.47,1.0
2015-08-06,3.47,3.47,3.47,3.47,0.8
2015-08-07,3.47,3.47,3.47,3.47,0.0
2015-08-10,3.47,3.47,3.47,3.47,0.0
2015-08-11,3.47,3.47,3.47,3.47,52.0
2015-08-12,3.47,3.47,3.47,3.47,2.0
2015-08-13,5.205,5.205,5.205,5.205,142.0
2015-08-14,5.205,5.205,5.205,5.205,0.0
2015-08-17,3.47,3.47,3.47,3.47,259.2
2015-08-18,3.47,3.47,1.735,3.47,12.0
2015-08-19,3.47,3.47,3.47,3.47,0.0
2015-08-20,3.47,3.47,3.47,3.47,10.0
2015-08-21,5.205,5.205,3.47,3.47,9.0
2015-08-24,3.47,3.47,3.47,3.47,29.0
2015-08-25,3.47,3.47,1.735,1.735,30.0
2015-08-26,1.735,1.735,1.735,1.735,0.0
2015-08-27,1.735,1.735,1.735,1.735,0.0
2015-08-28,3.47,3.47,3.47,3.47,77.75
2015-08-31,1.735,3.47,1.735,3.47,26.5
2015-09-01,1.735,3.47,1.735,3.47,38.5
2015-09-02,3.47,3.47,3.47,3.47,28.5
2015-09-03,3.47,3.47,3.47,3.47,10.0
2015-09-04,3.47,3.47,3.47,3.47,0.0
2015-09-08,1.735,1.735,1.735,1.735,2.5
2015-09-09,1.735,1.735,1.735,1.735,0.0
2015-09-10,1.735,1.735,1.735,1.735,36.0
2015-09-11,3.47,5.205,3.47,5.205,141.5
2015-09-14,3.47,3.47,3.47,3.47,10.0
2015-09-15,3.47,3.47,3.47,3.47,0.0
2015-09-16,3.47,3.47,3.47,3.47,2.5
2015-09-17,3.47,3.47,1.735,3.47,70.0
2015-09-18,3.47,3.47,3.47,3.47,0.0
2015-09-21,3.47,3.47,3.47,3.47,10.0
2015-09-22,3.47,3.47,3.47,3.47,0.0
2015-09-23,3.47,3.47,3.47,3.47,0.0
2015-09-24,1.735,1.735,1.735,1.735,28.33
2015-09-25,3.47,3.47,3.47,3.47,257.0
2015-09-28,3.47,3.47,1.735,1.735,37.5
2015-09-29,3.47,3.47,3.47,3.47,118.0
2015-09-30,3.47,3.47,3.47,3.47,0.0
2015-10-01,3.47,3.47,3.47,3.47,0.0
2015-10-02,1.735,1.735,1.735,1.735,2.0
2015-10-05,1.735,1.735,1.735,1.735,0.0
2015-10-06,1.735,1.735,1.735,1.735,0.0
2015-10-07,3.47,3.47,3.47,3.47,78.0
2015-10-08,3.47,3.47,1.735,3.47,240.6
2015-10-09,3.47,3.47,3.47,3.47,0.0
2015-10-13,3.47,3.47,3.47,3.47,3.0
2015-10-14,3.47,3.47,3.47,3.47,0.0
2015-10-15,1.735,1.735,1.735,1.735,31.0
2015-10-16,1.735,1.735,1.735,1.735,0.0
2015-10-19,1.735,1.735,1.735,1.735,0.0
2015-10-20,1.735,1.735,1.735,1.735,45.0
2015-10-21,1.735,1.735,1.735,1.735,0.0
2015-10-22,1.735,1.735,1.735,1.735,0.0
2015-10-23,1.735,1.735,1.735,1.735,0.0
2015-10-26,1.735,1.735,1.735,1.735,0.0
2015-10-27,1.735,1.735,1.735,1.735,7.5
2015-10-28,1.735,1.735,1.735,1.735,85.0
2015-10-29,1.735,1.735,1.735,1.735,0.0
2015-10-30,1.735,1.735,1.735,1.735,0.0
2015-11-02,1.735,1.735,1.735,1.735,45.68
2015-11-03,3.47,3.47,3.47,3.47,180.0
2015-11-04,3.47,3.47,3.47,3.47,0.0
2015-11-05,1.735,1.735,1.735,1.735,56.0
2015-11-06,1.735,1.735,1.735,1.735,0.0
2015-11-09,1.735,1.735,1.735,1.735,0.0
2015-11-10,1.735,1.735,1.735,1.735,0.0
2015-11-11,1.735,1.735,1.735,1.735,6.0
2015-11-12,1.735,3.47,1.735,3.47,279.0
2015-11-13,3.47,3.47,3.47,3.47,0.0
2015-11-16,1.735,1.735,1.735,1.735,7.5
2015-11-17,1.735,1.735,1.735,1.735,25.0
2015-11-18,1.735,1.735,1.735,1.735,70.0
2015-11-19,1.735,1.735,1.735,1.735,66.0
2015-11-20,1.735,1.735,1.735,1.735,0.0
2015-11-23,1.735,1.735,1.735,1.735,1464.0
2015-11-24,1.735,1.735,1.735,1.735,10.0
2015-11-25,1.735,1.735,1.735,1.735,493.5
2015-11-26,1.735,1.735,1.735,1.735,100.0
2015-11-27,1.735,1.735,1.735,1.735,642.328
2015-11-30,1.735,1.735,1.735,1.735,50.0
2015-12-01,1.735,1.735,1.735,1.735,53.0
2015-12-02,1.735,1.735,1.735,1.735,0.0
2015-12-03,1.735,1.735,1.735,1.735,20.0
2015-12-04,1.735,1.735,1.735,1.735,162.0
2015-12-07,1.735,1.735,1.735,1.735,0.0
2015-12-08,1.735,1.735,1.735,1.735,0.0
2015-12-09,1.735,1.735,1.735,1.735,0.0
2015-12-10,1.735,1.735,1.735,1.735,0.0
2015-12-11,1.735,1.735,1.735,1.735,0.0
2015-12-14,1.735,1.735,1.735,1.735,56.0
2015-12-15,1.735,1.735,1.735,1.735,0.0
2015-12-16,1.735,1.735,1.735,1.735,0.0
2015-12-17,1.735,1.735,1.735,1.735,0.0
2015-12-18,1.735,1.735,1.735,1.735,0.0
2015-12-21,1.735,1.735,1.735,1.735,75.0
2015-12-22,1.735,1.735,1.735,1.735,0.0
2015-12-23,1.735,1.735,1.735,1.735,1727.772
2015-12-24,1.735,1.735,1.735,1.735,0.0
2015-12-29,1.735,1.735,1.735,1.735,8.5
2015-12-30,1.735,1.735,1.735,1.735,40.0
2015-12-31,1.735,1.735,1.735,1.735,15.0
2016-01-04,1.735,1.735,1.735,1.735,0.0
2016-01-05,1.735,1.735,1.735,1.735,0.0
2016-01-06,1.735,1.735,1.735,1.735,0.0
2016-01-07,1.735,1.735,1.735,1.735,100.0
2016-01-08,1.735,1.735,1.735,1.735,0.0
2016-01-11,1.735,1.735,1.735,1.735,0.0
2016-01-12,1.735,1.735,1.735,1.735,33.0
2016-01-13,1.735,1.735,1.735,1.735,0.0
2016-01-14,1.735,1.735,1.735,1.735,0.0
2016-01-15,1.735,1.735,1.735,1.735,127.0
2016-01-18,1.735,1.735,1.735,1.735,0.0
2016-01-19,1.735,1.735,1.735,1.735,0.0
2016-01-20,1.735,1.735,1.735,1.735,10.0
2016-01-21,1.735,1.735,1.735,1.735,128.0
2016-01-22,1.735,1.735,1.735,1.735,0.0
2016-01-25,1.735,1.735,1.735,1.735,0.0
2016-01-26,1.735,1.735,1.735,1.735,0.0
2016-01-27,1.735,1.735,1.735,1.735,0.0
2016-01-28,1.735,1.735,1.735,1.735,267.0
2016-01-29,1.735,1.735,1.735,1.735,206.5
2016-02-01,1.735,1.735,1.735,1.735,0.0
2016-02-02,1.735,1.735,1.735,1.735,0.0
2016-02-03,1.735,1.735,1.735,1.735,0.0
2016-02-04,1.735,1.735,1.735,1.735,0.0
2016-02-05,1.735,1.735,1.735,1.735,0.0
2016-02-08,1.735,1.735,1.735,1.735,80.0
2016-02-09,1.735,1.735,1.735,1.735,5.0
2016-02-10,1.735,1.735,1.735,1.735,0.0
2016-02-11,1.735,1.735,1.735,1.735,0.0
2016-02-12,1.735,1.735,1.735,1.735,0.0
2016-02-16,1.735,1.735,1.735,1.735,0.0
2016-02-17,1.735,1.735,1.735,1.735,12.0
2016-02-18,1.735,1.735,1.735,1.735,0.0
2016-02-19,1.735,1.735,1.735,1.735,15.0
2016-02-22,1.735,1.735,1.735,1.735,0.0
2016-02-23,1.735,1.735,1.735,1.735,0.0
2016-02-24,1.735,1.735,1.735,1.735,0.0
2016-02-25,1.735,1.735,1.735,1.735,0.0
2016-02-26,1.735,1.735,1.735,1.735,0.0
2016-02-29,1.735,1.735,1.735,1.735,10.0
2016-03-01,1.735,1.735,1.735,1.735,0.0
2016-03-02,1.735,1.735,1.735,1.735,0.0
2016-03-03,1.735,1.735,1.735,1.735,200.0
2016-03-04,1.735,1.735,1.735,1.735,0.0
2016-03-07,1.735,3.47,1.735,1.735,510.042
2016-03-08,1.735,1.735,1.735,1.735,205.75
2016-03-09,1.735,1.735,1.735,1.735,100.0
2016-03-10,1.735,1.735,1.735,1.735,250.88
2016-03-11,1.735,1.735,1.735,1.735,0.0
2016-03-14,3.47,3.47,3.47,3.47,13.5
2016-03-15,1.735,1.735,1.735,1.735,177.0
2016-03-16,1.735,1.735,1.735,1.735,19.3
2016-03-17,3.47,3.47,1.735,1.735,22.5
2016-03-18,1.735,1.735,1.735,1.735,0.0
2016-03-21,1.735,1.735,1.735,1.735,24.0
2016-03-22,1.735,1.735,1.735,1.735,0.0
2016-03-23,1.735,1.735,1.735,1.735,0.0
2016-03-24,1.735,1.735,1.735,1.735,15.0
2016-03-28,1.735,1.735,1.735,1.735,75.0
2016-03-29,1.735,1.735,1.735,1.735,0.0
2016-03-30,1.735,1.735,1.735,1.735,1.066
2016-03-31,3.47,3.47,1.735,1.735,2.303
2016-04-01,1.735,1.735,1.735,1.735,0.0
2016-04-04,1.735,1.735,1.735,1.735,42.2
2016-04-05,1.735,1.735,1.735,1.735,0.0
2016-04-06,1.735,1.735,1.735,1.735,81.0
2016-04-07,1.735,1.735,1.735,1.735,0.0
2016-04-08,1.735,1.735,1.735,1.735,0.0
2016-04-11,1.735,1.735,1.735,1.735,0.0
2016-04-12,1.735,1.735,1.735,1.735,20.0
2016-04-13,1.735,1.735,1.735,1.735,0.0
2016-04-14,1.735,1.735,1.735,1.735,0.0
2016-04-15,1.735,1.735,1.735,1.735,100.0
2016-04-18,1.735,1.735,1.735,1.735,0.0
2016-04-19,1.735,1.735,1.735,1.735,150.0
2016-04-20,1.735,3.47,1.735,1.735,125.0
2016-04-21,1.735,1.735,1.735,1.735,100.0
2016-04-22,1.735,1.735,1.735,1.735,0.0
2016-04-25,1.735,1.735,1.735,1.735,0.0
2016-04-26,1.735,1.735,1.735,1.735,0.0
2016-04-27,1.735,1.735,1.735,1.735,500.877
2016-04-28,1.735,1.735,1.735,1.735,1204.9
2016-04-29,1.735,1.735,1.735,1.735,30.0
2016-05-02,1.735,1.735,1.735,1.735,0.0
2016-05-03,1.735,1.735,1.735,1.735,0.0
2016-05-04,1.735,1.735,1.735,1.735,224.0
2016-05-05,1.735,1.735,1.735,1.735,3.0
2016-05-06,1.735,1.735,1.735,1.735,15.0
2016-05-09,1.735,1.735,1.735,1.735,32.0
2016-05-10,1.735,1.735,1.735,1.735,0.0
2016-05-11,1.735,1.735,1.735,1.735,0.0
2016-05-12,1.735,1.735,1.735,1.735,0.0
2016-05-13,1.735,1.735,1.735,1.735,0.0
2016-05-16,1.735,1.735,1.735,1.735,0.0
2016-05-17,1.735,1.735,1.735,1.735,25.0
2016-05-18,1.735,1.735,1.735,1.735,0.0
2016-05-19,1.735,1.735,1.735,1.735,0.0
2016-05-20,1.735,1.735,1.735,1.735,0.0
2016-05-24,1.735,1.735,1.735,1.735,74.28
2016-05-25,1.735,1.735,1.735,1.735,0.0
2016-05-26,1.735,1.735,1.735,1.735,47.0
2016-05-27,1.735,1.735,1.735,1.735,0.0
2016-05-30,1.735,1.735,1.735,1.735,1200.0
2016-05-31,3.47,3.47,1.735,1.735,938.0
2016-06-01,1.735,1.735,1.735,1.735,0.0
2016-06-02,1.735,1.735,1.735,1.735,51.0
2016-06-03,1.735,1.735,1.735,1.735,0.0
2016-06-06,3.47,3.47,3.47,3.47,472.0
2016-06-07,3.47,3.47,3.47,3.47,2001.5
2016-06-08,1.735,1.735,1.735,1.735,17.001
2016-06-09,3.47,3.47,3.47,3.47,1.0
2016-06-10,1.735,3.47,1.735,3.47,642.0
2016-06-13,1.735,1.735,1.735,1.735,1184.118
2016-06-14,1.735,1.735,1.735,1.735,335.0
2016-06-15,1.735,1.735,1.735,1.735,500.0
2016-06-16,1.735,3.47,1.735,3.47,161.0
2016-06-17,1.735,1.735,1.735,1.735,4.0
2016-06-20,1.735,1.735,1.735,1.735,312.125
2016-06-21,1.735,1.735,1.735,1.735,0.0
2016-06-22,1.735,1.735,1.735,1.735,0.0
2016-06-23,1.735,1.735,1.735,1.735,0.0
2016-06-24,1.735,1.735,1.735,1.735,0.0
2016-06-27,1.735,1.735,1.735,1.735,50.5
2016-06-28,1.735,1.735,1.735,1.735,750.0
2016-06-29,1.735,1.735,1.735,1.735,0.0
2016-06-30,1.735,1.735,1.735,1.735,928.0
2016-07-04,1.735,1.735,1.735,1.735,43.0
2016-07-05,1.735,1.735,1.735,1.735,0.0
2016-07-06,1.735,1.735,1.735,1.735,0.0
2016-07-07,1.735,1.735,1.735,1.735,0.0
2016-07-08,1.735,1.735,1.735,1.735,0.0
2016-07-11,1.735,1.735,1.735,1.735,0.0
2016-07-12,1.735,1.735,1.735,1.735,0.0
2016-07-13,1.735,1.735,1.735,1.735,1.82
2016-07-14,1.735,1.735,1.735,1.735,303.0
2016-07-15,1.735,1.735,1.735,1.735,42.0
2016-07-18,3.47,3.47,1.735,1.735,2.1
2016-07-19,3.47,3.47,1.735,1.735,53.0
2016-07-20,1.735,3.47,1.735,3.47,718.0
2016-07-21,1.735,3.47,1.735,3.47,57.1
2016-07-22,1.735,3.47,1.735,3.47,25.0
2016-07-25,3.47,3.47,3.47,3.47,8.0
2016-07-26,3.47,3.47,3.47,3.47,0.0
2016-07-27,1.735,3.47,1.735,3.47,90.0
2016-07-28,1.735,1.735,1.735,1.735,39.0
2016-07-29,1.735,3.47,1.735,1.735,28.763
2016-08-02,1.735,1.735,1.735,1.735,24.24
2016-08-03,3.47,3.47,3.47,3.47,115.0
2016-08-04,1.735,1.735,1.735,1.735,14.95
2016-08-05,1.735,1.735,1.735,1.735,0.0
2016-08-08,3.47,3.47,3.47,3.47,2.1
2016-08-09,3.47,3.47,3.47,3.47,0.0
2016-08-10,1.735,3.47,1.735,3.47,120.0
2016-08-11,3.47,3.47,3.47,3.47,0.0
2016-08-12,1.735,3.47,1.735,1.735,351.5
2016-08-15,1.735,1.735,1.735,1.735,397.75
2016-08-16,1.735,3.47,1.735,1.735,265.0
2016-08-17,1.735,1.735,1.735,1.735,304.0
2016-08-18,1.735,1.735,1.735,1.735,0.0
2016-08-19,1.735,1.735,1.735,1.735,126.0
2016-08-22,1.735,1.735,1.735,1.735,20.0
2016-08-23,1.735,1.735,1.735,1.735,0.0
2016-08-24,1.735,1.735,1.735,1.735,1.0
2016-08-25,1.735,1.735,1.735,1.735,0.0
2016-08-26,1.735,1.735,1.735,1.735,40.0
2016-08-29,1.735,1.735,1.735,1.735,3.0
2016-08-30,1.735,1.735,1.735,1.735,38.5
2016-08-31,1.735,1.735,1.735,1.735,22.0
2016-09-01,1.735,1.735,1.735,1.735,0.0
2016-09-02,1.735,1.735,1.735,1.735,72.5
2016-09-06,1.735,1.735,1.735,1.735,0.0
2016-09-07,1.735,1.735,1.735,1.735,0.0
2016-09-08,1.735,1.735,1.735,1.735,4.0
2016-09-09,1.735,1.735,1.735,1.735,72.0
2016-09-12,1.735,1.735,1.735,1.735,136.5
2016-09-13,1.735,3.47,1.735,3.47,358.48
2016-09-14,3.47,3.47,3.47,3.47,0.0
2016-09-15,3.47,3.47,3.47,3.47,0.0
2016-09-16,3.47,3.47,3.47,3.47,0.0
2016-09-19,1.735,3.47,1.735,1.735,34.1
2016-09-20,1.735,1.735,1.735,1.735,55.0
2016-09-21,1.735,1.735,1.735,1.735,0.0
2016-09-22,1.735,1.735,1.735,1.735,74.0
2016-09-23,1.735,1.735,1.735,1.735,0.0
2016-09-26,1.735,1.735,1.735,1.735,0.0
2016-09-27,1.735,3.47,1.735,3.47,193.913
2016-09-28,1.735,1.735,1.735,1.735,9.121
2016-09-29,1.735,1.735,1.735,1.735,0.0
2016-09-30,1.735,1.735,1.735,1.735,0.0
2016-10-03,1.735,1.735,1.735,1.735,0.0
2016-10-04,1.735,1.735,1.735,1.735,0.0
2016-10-05,1.735,1.735,1.735,1.735,0.0
2016-10-06,1.735,1.735,1.735,1.735,0.0
2016-10-07,1.735,1.735,1.735,1.735,0.0
2016-10-11,1.735,1.735,1.735,1.735,0.0
2016-10-12,1.735,1.735,1.735,1.735,0.0
2016-10-13,5.205,5.205,3.47,3.47,2559.0
2016-10-14,5.205,5.205,5.205,5.205,210.0
2016-10-17,5.205,5.205,3.47,5.205,2109.76
2016-10-18,5.205,5.205,5.205,5.205,44.0
2016-10-19,5.205,5.205,5.205,5.205,333.333
2016-10-20,3.47,5.205,3.47,5.205,1099.0
2016-10-21,6.94,6.94,5.205,5.205,618.0
2016-10-24,5.205,6.94,5.205,6.94,243.0
2016-10-25,5.205,5.205,5.205,5.205,319.0
2016-10-26,3.47,5.205,3.47,5.205,569.0
2016-10-27,5.205,5.205,5.205,5.205,140.0
2016-10-28,5.205,5.205,5.205,5.205,204.5
2016-10-31,6.94,6.94,6.94,6.94,567.0
2016-11-01,6.94,6.94,5.205,6.94,189.32
2016-11-02,6.94,6.94,6.94,6.94,0.0
2016-11-03,6.94,6.94,6.94,6.94,9.0
2016-11-04,6.94,6.94,6.94,6.94,500.0
2016-11-07,5.205,5.205,5.205,5.205,26.0
2016-11-08,5.205,6.94,5.205,6.94,25.0
2016-11-09,5.205,6.94,5.205,6.94,0.685
2016-11-10,6.94,6.94,5.205,5.205,540.0
2016-11-11,5.205,6.94,5.205,6.94,46.98
2016-11-14,6.94,6.94,6.94,6.94,0.0
2016-11-15,6.94,6.94,6.94,6.94,60.0
2016-11-16,6.94,6.94,6.94,6.94,40.0
2016-11-17,6.94,6.94,5.205,5.205,429.0
2016-11-18,6.94,6.94,6.94,6.94,470.0
2016-11-21,5.205,6.94,5.205,5.205,144.4
2016-11-22,5.205,5.205,5.205,5.205,0.0
2016-11-23,5.205,5.205,5.205,5.205,0.0
2016-11-24,6.94,6.94,6.94,6.94,45.0
2016-11-25,5.205,6.94,5.205,6.94,797.866
2016-11-28,6.94,6.94,5.205,5.205,379.0
2016-11-29,6.94,6.94,6.94,6.94,95.0
2016-11-30,5.205,5.205,5.205,5.205,256.294
2016-12-01,5.205,5.205,5.205,5.205,37.0
2016-12-02,5.205,5.205,5.205,5.205,6.0
2016-12-05,6.94,6.94,5.205,5.205,37.0
2016-12-06,5.205,5.205,5.205,5.205,20.0
2016-12-07,5.205,5.205,5.205,5.205,26.0
2016-12-08,5.205,6.94,5.205,6.94,78.0
2016-12-09,6.94,6.94,6.94,6.94,105.0
2016-12-12,6.94,6.94,6.94,6.94,0.0
2016-12-13,6.94,6.94,5.205,6.94,1514.2
2016-12-14,6.94,8.675,6.94,6.94,280.88
2016-12-15,6.94,6.94,5.205,5.205,217.219
2016-12-16,5.205,5.205,5.205,5.205,43.5
2016-12-19,6.94,6.94,5.205,5.205,124.29
2016-12-20,4.165,4.165,4.165,4.165,0.0
2016-12-21,0.52,0.52,0.52,0.52,0.0
2016-12-22,0.52,0.52,0.52,0.52,0.0
2016-12-23,4.51,4.51,0.52,0.52,0.02
2016-12-28,4.34,6.595,4.34,6.25,217.2
2016-12-29,6.25,6.595,6.25,6.595,334.63
2016-12-30,6.77,6.77,6.25,6.25,41.7
2017-01-03,5.9,6.25,5.205,5.205,391.92
2017-01-04,5.38,6.42,5.38,6.42,126.13
2017-01-05,5.38,6.42,5.38,6.42,2.08
2017-01-06,5.555,6.075,5.555,6.075,30.0
2017-01-09,6.42,6.42,6.42,6.42,50.0
2017-01-10,5.555,6.42,5.205,5.205,920.0
2017-01-11,6.42,6.42,5.205,5.205,15.0
2017-01-12,5.38,5.38,5.38,5.38,10.0
2017-01-13,5.38,6.42,4.51,4.51,793.5
2017-01-16,4.685,5.555,4.685,5.555,254.0
2017-01-17,5.555,6.075,5.035,5.035,90.0
2017-01-18,5.555,5.555,5.555,5.555,10.0
2017-01-19,6.25,6.25,6.25,6.25,30.0
2017-01-20,5.035,6.25,5.035,6.25,3.8
2017-01-23,5.205,5.205,5.205,5.205,16.0
2017-01-24,5.205,5.205,5.205,5.205,0.0
2017-01-25,6.25,6.25,4.685,5.035,201.07
2017-01-26,5.38,5.38,5.38,5.38,30.0
2017-01-27,4.685,4.685,4.165,4.51,475.0
2017-01-30,4.51,4.685,4.165,4.685,350.0
2017-01-31,4.51,4.51,4.51,4.51,50.0
2017-02-01,4.51,6.075,4.51,6.075,358.58
2017-02-02,4.51,4.51,4.34,4.34,56.43
2017-02-03,4.34,4.34,4.34,4.34,0.12
2017-02-06,4.34,4.34,4.34,4.34,0.0
2017-02-07,4.34,4.51,4.165,4.165,219.0
2017-02-08,4.51,4.51,4.34,4.34,130.0
2017-02-09,4.34,4.34,4.34,4.34,0.37
2017-02-10,4.34,4.34,4.34,4.34,55.0
2017-02-13,4.34,4.685,4.34,4.685,112.89
2017-02-14,4.34,4.51,3.99,3.99,600.0
2017-02-15,3.99,3.99,3.82,3.82,258.0
2017-02-16,4.165,4.165,3.82,4.165,270.0
2017-02-17,3.82,4.165,3.82,4.165,178.0
2017-02-21,5.035,5.035,3.645,3.645,16.75
2017-02-22,5.035,5.035,5.035,5.035,0.0
2017-02-23,3.645,3.99,3.645,3.99,80.0
2017-02-24,3.645,3.645,3.645,3.645,10.0
2017-02-27,3.645,3.82,3.645,3.82,1220.64
2017-02-28,4.685,4.685,4.685,4.685,25.0
2017-03-01,4.685,4.685,4.685,4.685,0.0
2017-03-02,4.685,4.685,4.685,4.685,40.0
2017-03-03,4.685,4.685,4.685,4.685,0.0
2017-03-06,3.99,4.685,3.99,4.685,0.08
2017-03-07,3.82,3.82,3.645,3.82,870.26
2017-03-08,3.82,3.82,3.82,3.82,0.0
2017-03-09,3.99,3.99,3.82,3.82,65.0
2017-03-10,3.82,3.82,3.82,3.82,0.0
2017-03-13,3.82,3.82,3.82,3.82,0.0
2017-03-14,3.82,4.51,3.82,4.51,130.0
2017-03-15,4.165,4.165,4.165,4.165,70.0
2017-03-16,3.645,3.645,3.645,3.645,17.9
2017-03-17,3.645,3.645,3.645,3.645,9.64
2017-03-20,3.82,3.82,3.82,3.82,30.4
2017-03-21,3.82,3.82,3.82,3.82,0.17
2017-03-22,3.645,3.645,3.47,3.47,25.0
2017-03-23,3.47,3.47,3.47,3.47,5.0
2017-03-24,3.295,3.47,3.295,3.47,0.7
2017-03-27,3.125,3.295,3.125,3.295,70.0
2017-03-28,2.95,3.295,2.95,3.295,50.42
2017-03-29,3.295,3.295,3.295,3.295,0.0
2017-03-30,3.295,3.295,3.295,3.295,0.0
2017-03-31,3.125,3.47,3.125,3.47,35.0
2017-04-03,3.47,3.47,3.47,3.47,0.0
2017-04-04,3.125,3.47,3.125,3.47,0.07
2017-04-05,3.295,3.295,3.295,3.295,350.06
2017-04-06,3.82,3.99,3.82,3.82,201.71
2017-04-07,3.82,3.82,3.47,3.47,75.0
2017-04-10,4.34,5.035,3.47,5.035,244.6
2017-04-11,5.035,5.035,5.035,5.035,0.0
2017-04-12,5.035,5.035,5.035,5.035,0.0
2017-04-13,3.47,5.035,3.47,5.035,0.5
2017-04-17,5.035,5.035,5.035,5.035,0.0
2017-04-18,4.86,5.035,4.86,5.035,0.1
2017-04-19,3.645,3.645,3.47,3.47,53.93
2017-04-20,3.82,4.165,3.645,3.645,224.8
2017-04-21,3.82,3.82,3.82,3.82,55.0
2017-04-24,4.685,5.555,3.82,3.99,382.38
2017-04-25,4.86,4.86,3.99,3.99,15.03
2017-04-26,3.99,4.685,3.99,4.685,115.0
2017-04-27,4.165,4.165,4.165,4.165,10.0
2017-04-28,4.165,4.165,4.165,4.165,19.0
2017-05-01,4.165,4.165,4.165,4.165,0.0
2017-05-02,4.165,4.165,4.165,4.165,51.32
2017-05-03,3.99,3.99,3.82,3.82,200.0
2017-05-04,3.82,3.82,3.82,3.82,104.5
2017-05-05,3.82,3.82,3.82,3.82,20.0
2017-05-08,3.82,3.82,3.82,3.82,0.0
2017-05-09,3.82,3.82,3.82,3.82,0.04
2017-05-10,3.82,3.82,3.82,3.82,0.0
2017-05-11,3.82,3.99,3.82,3.99,247.87
2017-05-12,3.99,3.99,3.99,3.99,0.0
2017-05-15,3.82,3.82,3.82,3.82,96.5
2017-05-16,3.82,3.82,3.82,3.82,0.0
2017-05-17,3.82,3.82,3.82,3.82,5.66
2017-05-18,3.82,3.82,3.82,3.82,0.0
2017-05-19,3.82,3.82,3.82,3.82,0.0
2017-05-23,3.82,3.82,3.82,3.82,0.0
2017-05-24,3.82,3.82,3.295,3.295,273.0
2017-05-25,3.295,3.295,3.295,3.295,0.0
2017-05-26,3.295,3.295,3.295,3.295,0.0
2017-05-29,3.295,3.295,3.295,3.295,8.0
2017-05-30,3.295,3.295,3.295,3.295,0.0
2017-05-31,3.295,3.295,3.295,3.295,0.0
2017-06-01,3.47,3.47,3.295,3.295,60.0
2017-06-02,3.295,3.295,3.295,3.295,0.54
2017-06-05,3.295,3.295,3.295,3.295,0.0
2017-06-06,3.47,3.47,3.47,3.47,120.0
2017-06-07,3.47,3.47,3.47,3.47,0.0
2017-06-08,3.295,3.295,3.295,3.295,13.2
2017-06-09,3.295,3.295,3.295,3.295,0.25
2017-06-12,3.295,3.47,2.43,2.43,142.8
2017-06-13,3.125,3.125,3.125,3.125,20.0
2017-06-14,3.125,3.125,3.125,3.125,0.0
2017-06-15,2.605,3.125,2.605,3.125,2.45
2017-06-16,3.125,3.125,3.125,3.125,0.0
2017-06-19,2.95,2.95,2.95,2.95,50.0
2017-06-20,2.43,2.95,2.43,2.95,1.18
2017-06-21,2.43,2.775,2.43,2.775,240.0
2017-06-22,2.605,2.605,2.605,2.605,12.1
2017-06-23,2.605,2.605,2.605,2.605,20.0
2017-06-26,2.605,2.605,2.605,2.605,0.0
2017-06-27,2.605,2.605,2.605,2.605,0.0
2017-06-28,2.775,2.775,2.775,2.775,100.0
2017-06-29,2.775,2.775,2.775,2.775,0.0
2017-06-30,2.255,2.255,2.255,2.255,15.22
2017-07-04,2.255,2.255,2.255,2.255,0.0
2017-07-05,2.605,2.775,2.605,2.775,70.0
2017-07-06,2.775,2.775,2.775,2.775,0.0
2017-07-07,2.43,2.43,2.43,2.43,41.0
2017-07-10,2.255,3.47,2.255,3.47,876.51
2017-07-11,3.47,3.47,3.47,3.47,0.0
2017-07-12,2.775,2.95,2.775,2.775,605.0
2017-07-13,2.605,2.605,2.605,2.605,30.0
2017-07-14,2.605,2.605,2.605,2.605,50.0
2017-07-17,2.605,2.605,2.605,2.605,0.0
2017-07-18,2.605,2.605,2.605,2.605,0.0
2017-07-19,2.95,3.125,2.95,3.125,22.0
2017-07-20,3.125,3.125,3.125,3.125,4.0
2017-07-21,3.125,3.125,3.125,3.125,0.0
2017-07-24,3.125,3.125,3.125,3.125,0.0
2017-07-25,2.775,2.775,2.775,2.775,10.0
2017-07-26,2.775,2.775,2.255,2.605,305.0
2017-07-27,2.605,2.605,2.605,2.605,0.0
2017-07-28,2.43,2.43,2.255,2.255,350.0
2017-07-31,2.255,2.255,2.255,2.255,0.0
2017-08-01,2.255,2.255,2.255,2.255,0.0
2017-08-02,2.605,2.605,2.255,2.255,120.44
2017-08-03,2.255,2.255,2.255,2.255,25.0
2017-08-04,2.255,2.255,2.255,2.255,0.0
2017-08-08,2.255,2.255,2.255,2.255,184.94
2017-08-09,2.255,2.255,2.255,2.255,70.0
2017-08-10,2.43,2.43,2.43,2.43,20.0
2017-08-11,2.255,2.605,2.255,2.605,433.0
2017-08-14,2.43,2.775,2.43,2.775,70.0
2017-08-15,2.775,3.82,2.775,3.82,901.0
2017-08-16,3.82,3.82,3.82,3.82,300.0
2017-08-17,3.82,3.82,3.82,3.82,5.0
2017-08-18,3.295,3.295,3.295,3.295,2485.0
2017-08-21,2.95,2.95,2.95,2.95,89.5
2017-08-22,2.95,2.95,2.95,2.95,0.0
2017-08-23,2.95,2.95,2.95,2.95,0.0
2017-08-24,2.775,2.775,2.775,2.775,70.0
2017-08-25,2.775,2.775,2.775,2.775,0.0
2017-08-28,3.47,4.165,3.125,3.125,1300.0
2017-08-29,3.47,3.47,3.47,3.47,400.0
2017-08-30,3.125,3.125,3.125,3.125,14.4
2017-08-31,3.125,3.125,3.125,3.125,20.0
2017-09-01,3.125,3.125,3.125,3.125,20.0
2017-09-05,3.125,3.125,3.125,3.125,0.0
2017-09-06,3.125,3.125,3.125,3.125,0.0
2017-09-07,3.125,3.125,3.125,3.125,2.2
2017-09-08,3.295,3.295,3.295,3.295,24.25
2017-09-11,3.295,3.295,3.295,3.295,0.0
2017-09-12,3.295,3.295,2.95,2.95,70.0
2017-09-13,2.95,2.95,2.95,2.95,0.0
2017-09-14,2.95,2.95,2.95,2.95,60.0
2017-09-15,2.95,2.95,2.95,2.95,0.0
2017-09-18,2.605,2.605,2.43,2.43,180.0
2017-09-19,2.43,2.43,2.43,2.43,0.0
2017-09-20,2.43,2.43,2.43,2.43,0.0
2017-09-21,2.43,2.43,2.43,2.43,600.0
2017-09-22,2.605,2.605,2.605,2.605,110.0
2017-09-25,2.775,2.775,2.775,2.775,181.15
2017-09-26,2.775,2.775,2.775,2.775,21.67
2017-09-27,2.95,2.95,2.95,2.95,380.0
2017-09-28,2.95,3.125,2.95,3.125,313.2
2017-09-29,3.125,3.47,3.125,3.47,60.0
2017-10-02,3.47,3.99,3.47,3.99,110.0
2017-10-03,3.125,3.295,3.125,3.125,70.0
2017-10-04,3.645,3.645,2.95,2.95,1509.0
2017-10-05,3.99,3.99,2.95,2.95,5.0
2017-10-06,3.125,3.125,3.125,3.125,20.0
2017-10-10,3.295,3.295,3.295,3.295,30.0
2017-10-11,3.645,3.645,2.95,2.95,3410.0
2017-10-12,2.775,2.95,2.775,2.95,0.12
2017-10-13,2.95,2.95,2.95,2.95,0.0
2017-10-16,2.95,2.95,2.95,2.95,1000.0
2017-10-17,2.95,3.47,2.95,2.95,158.52
2017-10-18,2.775,2.775,2.775,2.775,93.22
2017-10-19,2.775,2.775,2.775,2.775,0.0
2017-10-20,2.775,2.775,2.775,2.775,20.0
2017-10-23,2.775,2.775,2.775,2.775,6.6
2017-10-24,2.775,2.775,2.775,2.775,10.93
2017-10-25,2.775,2.775,2.775,2.775,70.18
2017-10-26,2.775,2.775,2.775,2.775,0.0
2017-10-27,2.605,2.775,2.605,2.775,2.4
2017-10-30,2.605,2.95,2.605,2.95,84.5
2017-10-31,2.605,2.95,2.605,2.95,1.87
2017-11-01,2.775,3.125,2.775,3.125,307.22
2017-11-02,2.775,2.775,2.775,2.775,50.0
2017-11-03,2.775,2.775,2.775,2.775,0.0
2017-11-06,2.775,2.775,2.775,2.775,630.0
2017-11-07,2.95,2.95,2.95,2.95,14.0
2017-11-08,2.95,2.95,2.95,2.95,0.0
2017-11-09,2.95,2.95,2.95,2.95,0.0
2017-11-10,2.95,2.95,2.95,2.95,18.23
2017-11-13,2.95,2.95,2.95,2.95,0.0
2017-11-14,3.645,3.645,2.605,2.95,1455.3
2017-11-15,3.295,3.295,2.95,2.95,1200.0
2017-11-16,2.775,2.95,2.775,2.95,2.82
2017-11-17,3.125,3.125,3.125,3.125,100.0
2017-11-20,3.125,3.125,3.125,3.125,100.0
2017-11-21,3.125,3.125,3.125,3.125,0.0
2017-11-22,3.295,3.295,3.295,3.295,50.0
2017-11-23,3.295,3.47,3.295,3.295,645.3
2017-11-24,3.295,3.295,3.295,3.295,110.0
2017-11-27,3.295,3.295,3.295,3.295,100.0
2017-11-28,3.295,3.295,3.295,3.295,120.0
2017-11-29,3.295,3.295,3.295,3.295,0.0
2017-11-30,3.47,3.47,3.47,3.47,100.0
2017-12-01,2.95,3.47,2.95,3.47,2.5
2017-12-04,3.125,3.125,2.95,2.95,100.0
2017-12-05,2.95,2.95,2.775,2.775,350.0
2017-12-06,2.775,3.125,2.775,3.125,20.75
2017-12-07,2.775,2.775,2.775,2.775,50.0
2017-12-08,2.775,2.775,2.775,2.775,80.0
2017-12-11,2.775,2.775,2.775,2.775,200.0
2017-12-12,3.125,3.125,2.775,3.125,13.08
2017-12-13,3.125,3.125,3.125,3.125,30.0
2017-12-14,2.775,3.295,2.775,3.125,185.37
2017-12-15,3.125,3.125,3.125,3.125,30.0
2017-12-18,3.125,3.125,3.125,3.125,100.43
2017-12-19,3.125,3.125,3.125,3.125,900.0
2017-12-20,2.775,2.775,2.605,2.775,423.62
2017-12-21,2.605,2.605,2.605,2.605,155.0
2017-12-22,2.605,2.605,2.255,2.43,1000.0
2017-12-27,2.605,2.605,2.605,2.605,330.2
2017-12-28,2.775,2.95,2.775,2.95,106.6
2017-12-29,3.295,3.47,3.295,3.47,721.0
2018-01-02,3.645,3.645,3.47,3.47,210.0
2018-01-03,3.47,3.47,3.47,3.47,149.0
2018-01-04,3.82,4.165,3.82,4.165,200.0
2018-01-05,3.645,3.645,3.645,3.645,160.0
2018-01-08,3.645,3.645,3.645,3.645,30.0
2018-01-09,3.645,3.99,3.645,3.99,121.2
2018-01-10,3.82,3.82,3.47,3.47,149.0
2018-01-11,3.645,3.645,3.295,3.47,2247.25
2018-01-12,3.295,3.47,3.125,3.125,1184.0
2018-01-15,3.125,3.125,3.125,3.125,0.0
2018-01-16,3.295,3.295,2.43,2.43,6056.1
2018-01-17,2.605,2.775,2.605,2.775,520.64
2018-01-18,2.775,2.775,2.775,2.775,0.0
2018-01-19,2.775,2.775,2.775,2.775,200.0
2018-01-22,2.605,2.775,2.605,2.775,721.54
2018-01-23,2.95,2.95,2.95,2.95,100.0
2018-01-24,2.95,3.125,2.775,3.125,4260.0
2018-01-25,3.295,3.295,2.775,2.775,950.0
2018-01-26,2.95,2.95,2.775,2.775,281.5
2018-01-29,2.775,2.775,2.775,2.775,50.0
2018-01-30,2.775,2.775,2.775,2.775,4110.04
2018-01-31,2.605,2.605,2.605,2.605,69.0
2018-02-01,2.95,2.95,2.95,2.95,100.0
2018-02-02,2.605,2.775,2.43,2.775,990.0
2018-02-05,2.775,2.775,2.775,2.775,0.0
2018-02-06,2.605,2.605,2.605,2.605,45.0
2018-02-07,2.605,2.605,2.605,2.605,13.3
2018-02-08,2.775,2.775,2.775,2.775,50.0
2018-02-09,2.605,2.605,2.43,2.43,909.6
2018-02-12,2.605,2.775,2.605,2.775,1690.0
2018-02-13,2.775,2.775,2.775,2.775,30.0
2018-02-14,2.775,2.775,2.775,2.775,0.0
2018-02-15,2.775,2.775,2.605,2.605,323.25
2018-02-16,2.43,2.605,2.43,2.605,1.75
2018-02-20,2.775,2.775,2.43,2.43,175.92
2018-02-21,2.775,2.775,2.775,2.775,650.0
2018-02-22,2.775,2.775,2.775,2.775,500.5
2018-02-23,2.775,2.775,2.775,2.775,750.0
2018-02-26,2.95,2.95,2.95,2.95,1050.0
2018-02-27,2.95,3.47,2.95,3.47,1070.0
2018-02-28,3.47,3.47,3.47,3.47,0.0
2018-03-01,3.47,3.47,3.47,3.47,0.0
2018-03-02,3.295,3.645,3.295,3.645,295.55
2018-03-05,3.295,3.295,3.125,3.125,350.0
2018-03-06,2.95,2.95,2.95,2.95,110.0
2018-03-07,3.125,3.125,3.125,3.125,110.0
2018-03-08,3.125,3.295,2.95,3.295,200.0
2018-03-09,3.295,3.295,3.295,3.295,0.0
2018-03-12,3.47,3.47,3.47,3.47,100.0
2018-03-13,3.125,3.295,3.125,3.295,55.0
2018-03-14,3.295,3.295,3.295,3.295,0.0
2018-03-15,2.95,3.295,2.95,3.295,2.75
2018-03-16,3.295,3.295,3.295,3.295,0.0
2018-03-19,3.295,3.295,3.295,3.295,0.0
2018-03-20,2.95,2.95,2.95,2.95,20.5
2018-03-21,2.95,2.95,2.95,2.95,0.0
2018-03-22,3.295,3.47,3.295,3.47,150.0
2018-03-23,3.47,3.47,3.47,3.47,0.0
2018-03-26,2.95,2.95,2.775,2.775,832.0
2018-03-27,2.605,2.605,2.43,2.43,510.0
2018-03-28,2.605,2.605,2.085,2.43,2631.0
2018-03-29,2.085,2.085,2.085,2.085,30.0
2018-04-02,2.085,2.085,2.085,2.085,30.0
2018-04-03,2.085,2.085,2.085,2.085,0.0
2018-04-04,2.255,2.255,2.255,2.255,20.0
2018-04-05,2.43,2.43,2.085,2.43,15.7
2018-04-06,2.43,2.43,2.43,2.43,0.0
2018-04-09,2.43,2.43,2.43,2.43,520.0
2018-04-10,2.43,2.43,2.43,2.43,131.0
2018-04-11,2.085,2.255,2.085,2.255,520.0
2018-04-12,2.085,2.085,2.085,2.085,12.0
2018-04-13,2.255,2.255,2.085,2.085,22.0
2018-04-16,2.085,2.085,2.085,2.085,0.0
2018-04-17,2.085,2.085,2.085,2.085,0.0
2018-04-18,2.255,2.255,2.255,2.255,312.5
2018-04-19,2.775,3.125,2.775,3.125,1470.3
2018-04-20,3.47,3.47,3.295,3.295,409.0
2018-04-23,3.295,3.295,3.295,3.295,0.0
2018-04-24,3.295,3.295,3.295,3.295,0.0
2018-04-25,3.295,3.295,3.295,3.295,0.0
2018-04-26,3.295,3.295,3.295,3.295,0.0
2018-04-27,2.43,2.43,2.43,2.43,21.5
2018-04-30,2.605,2.605,2.605,2.605,30.0
2018-05-01,2.775,2.775,2.605,2.605,87.35
2018-05-02,2.605,2.605,2.255,2.255,1974.41
2018-05-03,2.43,2.605,2.43,2.605,140.0
2018-05-04,2.605,2.605,2.605,2.605,0.0
2018-05-07,2.605,2.605,2.605,2.605,60.0
2018-05-08,2.255,2.255,2.255,2.255,50.0
2018-05-09,2.255,2.255,2.255,2.255,0.0
2018-05-10,2.255,2.255,2.255,2.255,280.0
2018-05-11,2.255,2.255,2.255,2.255,0.0
2018-05-14,2.255,2.255,2.255,2.255,74.0
2018-05-15,2.255,2.255,2.255,2.255,0.0
2018-05-16,2.255,2.255,2.255,2.255,0.0
2018-05-17,2.43,2.43,2.43,2.43,150.0
2018-05-18,2.605,2.605,2.605,2.605,470.0
2018-05-22,2.605,2.605,2.605,2.605,0.0
2018-05-23,2.43,2.605,2.43,2.43,51.01
2018-05-24,2.43,2.43,2.43,2.43,30.0
2018-05-25,2.255,2.605,2.255,2.605,345.0
2018-05-28,2.605,2.605,2.605,2.605,0.0
2018-05-29,2.605,2.605,2.605,2.605,203.5
2018-05-30,2.605,2.605,2.605,2.605,0.0
2018-05-31,2.605,2.605,2.605,2.605,0.0
2018-06-01,2.605,2.605,2.605,2.605,50.0
2018-06-04,2.605,2.605,2.605,2.605,0.0
2018-06-05,2.605,2.605,2.605,2.605,0.0
2018-06-06,2.605,2.605,2.605,2.605,0.0
2018-06-07,2.605,2.605,2.605,2.605,0.0
2018-06-08,2.605,2.605,2.605,2.605,0.0
2018-06-11,2.43,2.43,2.43,2.43,20.0
2018-06-12,2.605,2.605,2.255,2.255,245.0
2018-06-13,2.255,2.255,2.255,2.255,0.0
2018-06-14,2.43,2.95,2.43,2.95,765.6
2018-06-15,2.775,2.775,2.775,2.775,100.0
2018-06-18,2.775,2.775,2.775,2.775,0.0
2018-06-19,2.605,2.605,2.605,2.605,20.0
2018-06-20,2.605,2.605,2.605,2.605,0.0
2018-06-21,2.43,2.43,2.43,2.43,200.0
2018-06-22,2.43,2.43,2.43,2.43,35.5
2018-06-25,2.43,2.43,2.43,2.43,0.0
2018-06-26,2.605,2.605,2.605,2.605,10.0
2018-06-27,2.43,2.43,2.43,2.43,10.0
2018-06-28,2.43,2.43,2.43,2.43,0.0
2018-06-29,2.43,2.43,2.43,2.43,0.0
2018-07-03,2.43,2.43,2.085,2.085,410.0
2018-07-04,2.085,2.085,2.085,2.085,0.0
2018-07-05,2.085,2.085,2.085,2.085,0.0
2018-07-06,2.085,2.085,2.085,2.085,220.0
2018-07-09,2.085,2.085,2.085,2.085,0.0
2018-07-10,2.085,2.085,2.085,2.085,22.5
2018-07-11,2.085,2.085,2.085,2.085,20.0
2018-07-12,2.085,2.085,2.085,2.085,0.0
2018-07-13,2.085,2.085,2.085,2.085,0.0
2018-07-16,2.085,2.085,2.085,2.085,0.0
2018-07-17,2.255,2.255,2.085,2.085,80.0
2018-07-18,2.085,2.085,2.085,2.085,0.0
2018-07-19,2.43,2.43,2.43,2.43,110.0
2018-07-20,2.43,2.605,2.43,2.605,70.0
2018-07-23,2.605,2.605,2.605,2.605,0.0
2018-07-24,2.255,2.255,2.255,2.255,100.0
2018-07-25,2.085,2.43,2.085,2.43,320.0
2018-07-26,2.43,2.43,2.43,2.43,0.0
2018-07-27,2.43,2.43,2.43,2.43,0.0
2018-07-30,2.255,2.255,2.255,2.255,50.0
2018-07-31,2.255,2.43,2.085,2.43,110.0
2018-08-01,2.085,2.085,2.085,2.085,45.0
2018-08-02,2.085,2.085,2.085,2.085,0.0
2018-08-03,2.085,2.085,2.085,2.085,0.0
2018-08-07,2.085,2.085,2.085,2.085,22.0
2018-08-08,2.085,2.085,2.085,2.085,20.0
2018-08-09,2.085,2.085,2.085,2.085,0.0
2018-08-10,2.085,2.085,2.085,2.085,20.0
2018-08-13,2.085,2.085,2.085,2.085,100.0
2018-08-14,2.085,2.085,2.085,2.085,20.0
2018-08-15,2.085,2.085,2.085,2.085,187.5
2018-08-16,2.085,2.085,2.085,2.085,10.0
2018-08-17,1.91,1.91,1.91,1.91,100.0
2018-08-20,2.085,2.085,1.91,1.91,379.0
2018-08-21,1.91,1.91,1.91,1.91,0.0
2018-08-22,1.91,1.91,1.91,1.91,0.0
2018-08-23,1.91,1.91,1.91,1.91,0.0
2018-08-24,1.91,1.91,1.91,1.91,0.0
2018-08-27,1.735,1.735,1.56,1.56,1395.0
2018-08-28,1.56,1.56,1.39,1.39,630.0
2018-08-29,1.39,1.39,1.39,1.39,550.0
2018-08-30,1.39,1.39,1.39,1.39,0.0
2018-08-31,1.39,1.39,1.39,1.39,600.0
2018-09-04,1.39,1.39,1.39,1.39,50.0
2018-09-05,1.215,1.215,1.215,1.215,19.32
2018-09-06,1.215,1.215,1.215,1.215,2.5
2018-09-07,1.215,1.215,1.215,1.215,0.0
2018-09-10,1.215,1.215,1.215,1.215,114.76
2018-09-11,1.04,1.56,1.04,1.39,1310.0
2018-09-12,1.215,1.39,1.215,1.215,1970.0
2018-09-13,1.39,1.39,1.39,1.39,1260.0
2018-09-14,1.39,1.39,1.39,1.39,0.0
2018-09-17,1.56,1.56,1.39,1.39,220.0
2018-09-18,1.39,1.39,1.39,1.39,20.0
2018-09-19,1.39,1.39,1.39,1.39,270.0
2018-09-20,1.39,1.39,1.39,1.39,0.0
2018-09-21,1.39,1.39,1.39,1.39,0.0
2018-09-24,1.39,1.39,1.39,1.39,40.0
2018-09-25,1.39,1.39,1.39,1.39,0.0
2018-09-26,1.39,1.39,1.39,1.39,0.0
2018-09-27,1.39,1.39,1.39,1.39,210.12
2018-09-28,1.39,1.39,1.39,1.39,130.0
2018-10-01,1.735,1.735,1.39,1.39,110.0
2018-10-02,1.735,1.735,1.735,1.735,100.0
2018-10-03,1.735,1.735,1.56,1.56,780.0
2018-10-04,1.56,1.56,1.56,1.56,180.0
2018-10-05,1.56,1.56,1.56,1.56,0.0
2018-10-09,1.56,1.56,1.56,1.56,0.0
2018-10-10,1.735,1.735,1.735,1.735,20.0
2018-10-11,1.39,1.735,1.39,1.735,7.0
2018-10-12,1.56,1.56,1.56,1.56,78.57
2018-10-15,1.56,1.56,1.56,1.56,0.0
2018-10-16,1.56,1.56,1.56,1.56,0.0
2018-10-17,1.56,1.56,1.56,1.56,0.0
2018-10-18,1.39,1.735,1.39,1.735,100.79
2018-10-19,1.735,1.735,1.735,1.735,0.0
2018-10-22,1.735,1.735,1.735,1.735,20.0
2018-10-23,1.735,1.735,1.735,1.735,0.0
2018-10-24,1.39,1.39,1.39,1.39,690.0
2018-10-25,1.39,1.39,1.39,1.39,0.0
2018-10-26,1.39,1.39,1.39,1.39,15.0
2018-10-29,1.39,1.39,1.39,1.39,100.0
2018-10-30,1.39,1.39,1.39,1.39,0.0
2018-10-31,1.39,1.39,1.39,1.39,0.75
2018-11-01,1.39,1.39,1.39,1.39,0.0
2018-11-02,1.39,1.39,1.39,1.39,0.0
2018-11-05,1.39,1.39,1.39,1.39,85.0
2018-11-06,1.39,1.39,1.39,1.39,46.0
2018-11-07,1.39,1.39,1.39,1.39,0.0
2018-11-08,1.39,1.39,1.39,1.39,0.0
2018-11-09,1.39,1.39,1.39,1.39,40.0
2018-11-12,1.39,1.39,1.39,1.39,0.0
2018-11-13,1.39,1.39,1.39,1.39,4.0
2018-11-14,1.39,1.39,1.39,1.39,10.0
2018-11-15,1.39,1.39,1.39,1.39,0.99
2018-11-16,1.39,1.39,1.39,1.39,100.08
2018-11-19,1.39,1.39,1.39,1.39,0.0
2018-11-20,1.39,1.39,1.39,1.39,170.0
2018-11-21,1.39,1.39,1.39,1.39,0.0
2018-11-22,1.39,1.39,1.39,1.39,300.0
2018-11-23,1.39,1.39,1.39,1.39,0.0
2018-11-26,1.39,1.39,1.215,1.215,1015.0
2018-11-27,1.215,1.215,1.215,1.215,1275.0
2018-11-28,1.215,1.215,1.215,1.215,80.0
2018-11-29,1.215,1.215,1.215,1.215,0.0
2018-11-30,1.04,1.215,1.04,1.215,10.0
2018-12-03,1.215,1.215,1.215,1.215,1450.0
2018-12-04,1.215,1.215,1.215,1.215,0.0
2018-12-05,1.215,1.215,1.215,1.215,0.0
2018-12-06,1.215,1.215,1.215,1.215,0.0
2018-12-07,1.215,1.215,1.215,1.215,0.0
2018-12-10,1.04,1.04,1.04,1.04,70.0
2018-12-11,1.04,1.04,1.04,1.04,480.0
2018-12-12,1.04,1.04,1.04,1.04,0.0
2018-12-13,0.87,0.87,0.695,0.695,500.0
2018-12-14,0.695,0.695,0.695,0.695,1197.5
2018-12-17,0.695,1.04,0.695,0.695,70.02
2018-12-18,0.695,1.04,0.695,1.04,672.12
2018-12-19,1.04,1.04,1.04,1.04,200.0
2018-12-20,1.04,1.04,1.04,1.04,1250.0
2018-12-21,1.04,1.04,1.04,1.04,0.0
2018-12-24,1.04,1.04,1.04,1.04,0.0
2018-12-27,1.04,1.04,0.695,0.695,250.0
2018-12-28,0.695,0.87,0.695,0.695,2.4
2018-12-31,0.695,0.695,0.695,0.695,0.0
2019-01-02,0.695,0.695,0.695,0.695,0.0
2019-01-03,0.695,0.695,0.695,0.695,0.0
2019-01-04,0.695,0.695,0.695,0.695,0.0
2019-01-07,0.87,0.87,0.87,0.87,65.0
2019-01-08,1.04,1.04,1.04,1.04,100.0
2019-01-09,1.04,1.04,1.04,1.04,0.0
2019-01-10,1.04,1.04,1.04,1.04,0.0
2019-01-11,1.04,1.04,1.04,1.04,0.0
2019-01-14,0.695,1.04,0.695,1.04,2.94
2019-01-15,1.04,1.04,1.04,1.04,0.0
2019-01-16,1.04,1.04,1.04,1.04,0.0
2019-01-17,0.695,0.87,0.695,0.87,4436.7
2019-01-18,0.695,0.695,0.695,0.695,60.0
2019-01-21,0.695,0.695,0.695,0.695,710.0
2019-01-22,0.695,0.695,0.695,0.695,0.0
2019-01-23,0.52,0.695,0.52,0.695,3.0
2019-01-24,0.695,0.695,0.695,0.695,0.0
2019-01-25,0.695,0.695,0.695,0.695,0.0
2019-01-28,0.695,0.695,0.695,0.695,8.0
2019-01-29,0.695,0.695,0.695,0.695,400.0
2019-01-30,0.695,0.87,0.695,0.87,650.0
2019-01-31,1.04,1.04,1.04,1.04,100.0
2019-02-01,0.695,0.695,0.695,0.695,10.0
2019-02-04,0.695,1.04,0.695,1.04,50.08
2019-02-05,1.04,1.04,1.04,1.04,0.0
2019-02-06,1.04,1.04,1.04,1.04,0.0
2019-02-07,0.695,0.695,0.695,0.695,29.0
2019-02-08,0.695,0.695,0.695,0.695,0.0
2019-02-11,0.695,0.695,0.695,0.695,0.0
2019-02-12,0.695,0.695,0.695,0.695,0.0
2019-02-13,0.695,0.695,0.695,0.695,0.0
2019-02-14,1.04,1.04,0.695,0.695,0.23
2019-02-15,0.695,0.695,0.695,0.695,0.23
2019-02-19,0.695,0.695,0.695,0.695,0.0
2019-02-20,0.695,0.695,0.695,0.695,0.0
2019-02-21,0.695,0.695,0.695,0.695,0.0
2019-02-22,0.695,0.695,0.695,0.695,0.0
2019-02-25,0.695,0.695,0.695,0.695,0.0
2019-02-26,0.695,0.695,0.695,0.695,0.0
2019-02-27,1.04,1.04,1.04,1.04,422.0
2019-02-28,0.87,0.87,0.87,0.87,50.0
2019-03-01,0.87,0.87,0.87,0.87,0.0
2019-03-04,0.695,0.87,0.695,0.87,1.35
2019-03-05,0.87,0.87,0.87,0.87,0.0
2019-03-06,0.87,0.87,0.87,0.87,0.0
2019-03-07,0.87,0.87,0.87,0.87,0.0
2019-03-08,0.87,0.87,0.87,0.87,0.0
2019-03-11,0.87,0.87,0.87,0.87,0.0
2019-03-12,0.87,0.87,0.87,0.87,0.0
2019-03-13,0.87,0.87,0.87,0.87,0.0
2019-03-14,1.04,1.04,1.04,1.04,390.0
2019-03-15,1.04,1.04,1.04,1.04,0.0
2019-03-18,1.04,1.04,1.04,1.04,680.0
2019-03-19,0.695,1.04,0.695,1.04,1.76
2019-03-20,1.04,1.04,1.04,1.04,1177.8
2019-03-21,1.04,1.04,0.87,0.87,150.0
2019-03-22,0.87,0.87,0.87,0.87,0.0
2019-03-25,0.695,0.87,0.695,0.87,69.65
2019-03-26,0.87,0.87,0.87,0.87,190.0
2019-03-27,1.04,1.04,1.04,1.04,130.0
2019-03-28,0.87,0.87,0.87,0.87,20.76
2019-03-29,0.87,0.87,0.87,0.87,0.0
2019-04-01,0.87,0.87,0.87,0.87,0.0
2019-04-02,0.87,0.87,0.87,0.87,62.11
2019-04-03,0.87,0.87,0.87,0.87,20.0
2019-04-04,0.87,1.04,0.87,0.87,341.86
2019-04-05,0.87,0.87,0.87,0.87,1.5
2019-04-08,0.87,0.87,0.52,0.695,10990.0
2019-04-09,0.52,0.695,0.52,0.695,10.0
2019-04-10,0.695,0.695,0.695,0.695,0.0
2019-04-11,0.87,0.87,0.695,0.695,310.0
2019-04-12,0.695,0.695,0.695,0.695,0.0
2019-04-15,0.87,0.87,0.87,0.87,3410.0
2019-04-16,1.04,1.04,0.87,0.87,1.0
2019-04-17,0.87,0.87,0.87,0.87,0.0
2019-04-18,1.04,1.04,1.04,1.04,10.0
2019-04-22,1.04,1.04,1.04,1.04,0.0
2019-04-23,0.87,0.87,0.87,0.87,50.0
2019-04-24,0.87,1.39,0.87,1.39,2255.4
2019-04-25,1.39,1.39,1.215,1.215,400.0
2019-04-26,0.87,1.215,0.87,1.215,5.0
2019-04-29,1.04,1.04,0.87,0.87,1820.0
2019-04-30,1.04,1.04,1.04,1.04,260.0
2019-05-01,1.04,1.04,1.04,1.04,0.0
2019-05-02,0.87,1.04,0.87,1.04,80.0
2019-05-03,1.04,1.04,1.04,1.04,0.0
2019-05-06,0.87,0.87,0.87,0.87,20.0
2019-05-07,0.87,0.87,0.87,0.87,0.0
2019-05-08,0.87,0.87,0.87,0.87,0.0
2019-05-09,0.87,0.87,0.87,0.87,0.0
2019-05-10,0.87,0.87,0.87,0.87,0.0
2019-05-13,1.04,1.04,1.04,1.04,500.0
2019-05-14,0.87,0.87,0.87,0.87,12.28
2019-05-15,0.87,0.87,0.87,0.87,0.0
2019-05-16,0.87,0.87,0.87,0.87,0.0
2019-05-17,0.87,0.87,0.87,0.87,0.0
2019-05-21,0.87,0.87,0.87,0.87,0.0
2019-05-22,0.87,0.87,0.87,0.87,62.0
2019-05-23,0.87,0.87,0.87,0.87,0.0
2019-05-24,0.87,0.87,0.87,0.87,0.0
2019-05-27,0.87,0.87,0.87,0.87,0.0
2019-05-28,0.87,0.87,0.87,0.87,500.0
2019-05-29,0.87,0.87,0.87,0.87,60.0
2019-05-30,0.87,0.87,0.87,0.87,2000.0
2019-05-31,0.87,0.87,0.695,0.695,970.0
2019-06-03,0.695,0.695,0.695,0.695,0.0
2019-06-04,0.87,0.87,0.87,0.87,75.0
2019-06-05,0.695,0.695,0.695,0.695,780.0
2019-06-06,0.695,0.695,0.695,0.695,0.0
2019-06-07,0.695,0.695,0.695,0.695,0.0
2019-06-10,0.695,0.695,0.695,0.695,0.0
2019-06-11,0.695,0.695,0.695,0.695,500.0
2019-06-12,0.695,0.695,0.695,0.695,0.0
2019-06-13,0.695,0.695,0.695,0.695,150.0
2019-06-14,0.695,0.695,0.695,0.695,0.0
2019-06-17,0.695,0.695,0.695,0.695,0.0
2019-06-18,0.695,0.695,0.695,0.695,200.0
2019-06-19,0.52,0.52,0.52,0.52,10.0
2019-06-20,0.52,0.52,0.52,0.52,160.02
2019-06-21,0.695,0.87,0.52,0.695,1384.23
2019-06-24,0.695,0.695,0.695,0.695,0.0
2019-06-25,0.695,0.695,0.695,0.695,6.6
2019-06-26,0.695,0.695,0.695,0.695,0.0
2019-06-27,0.695,1.04,0.695,1.04,810.0
2019-06-28,1.04,1.04,1.04,1.04,0.0
2019-07-02,1.04,1.04,1.04,1.04,0.0
2019-07-03,1.04,1.04,1.04,1.04,300.0
2019-07-04,1.04,1.04,1.04,1.04,0.0
2019-07-05,0.695,0.87,0.52,0.52,990.0
2019-07-08,0.52,0.52,0.52,0.52,0.0
2019-07-09,0.695,0.695,0.52,0.52,1.0
2019-07-10,0.52,0.52,0.52,0.52,0.0
2019-07-11,0.52,0.52,0.52,0.52,0.0
2019-07-12,0.52,0.52,0.52,0.52,0.0
2019-07-15,0.52,0.52,0.52,0.52,32.25
2019-07-16,0.52,0.52,0.52,0.52,0.0
2019-07-17,0.52,0.52,0.52,0.52,0.0
2019-07-18,0.695,0.695,0.695,0.695,310.0
2019-07-19,0.695,0.87,0.695,0.87,150.0
2019-07-22,0.52,0.87,0.52,0.87,0.08
2019-07-23,0.87,0.87,0.87,0.87,30.0
2019-07-24,0.87,0.87,0.87,0.87,0.0
2019-07-25,0.87,0.87,0.87,0.87,0.0
2019-07-26,0.87,0.87,0.87,0.87,0.0
2019-07-29,0.52,0.52,0.52,0.52,100.0
2019-07-30,0.52,0.52,0.52,0.52,0.0
2019-07-31,0.52,0.52,0.52,0.52,0.0
2019-08-01,0.52,0.52,0.52,0.52,0.0
2019-08-02,0.52,0.52,0.52,0.52,0.0
2019-08-06,0.52,0.52,0.52,0.52,0.17
2019-08-07,0.52,0.52,0.52,0.52,0.0
2019-08-08,0.52,0.52,0.52,0.52,100.0
2019-08-09,0.52,0.52,0.52,0.52,0.0
2019-08-12,0.52,0.52,0.52,0.52,33.0
2019-08-13,0.52,0.52,0.52,0.52,0.0
2019-08-14,0.52,0.52,0.52,0.52,1.23
2019-08-15,0.52,0.52,0.52,0.52,0.0
2019-08-16,0.52,0.52,0.52,0.52,0.0
2019-08-19,0.52,0.52,0.52,0.52,0.0
2019-08-20,0.52,0.52,0.52,0.52,0.0
2019-08-21,0.52,0.52,0.52,0.52,0.0
2019-08-22,0.52,0.52,0.52,0.52,0.0
2019-08-23,0.52,0.52,0.52,0.52,1310.0
2019-08-26,0.52,0.52,0.52,0.52,0.0
2019-08-27,0.52,0.52,0.52,0.52,0.0
2019-08-28,0.52,0.52,0.52,0.52,0.0
2019-08-29,0.52,0.52,0.52,0.52,0.0
2019-08-30,0.52,0.52,0.52,0.52,0.0
2019-09-03,0.52,0.52,0.52,0.52,0.0
2019-09-04,0.52,0.52,0.52,0.52,0.0
2019-09-05,0.52,0.52,0.52,0.52,0.0
2019-09-06,0.52,0.52,0.52,0.52,0.0
2019-09-09,0.52,0.52,0.52,0.52,0.0
2019-09-10,0.52,0.52,0.52,0.52,0.0
2019-09-11,0.52,0.52,0.52,0.52,0.0
2019-09-12,0.52,0.52,0.52,0.52,456.07
2019-09-13,0.52,0.52,0.52,0.52,0.0
2019-09-16,0.52,0.52,0.52,0.52,2400.0
2019-09-17,0.52,0.52,0.52,0.52,0.7
2019-09-18,0.52,0.52,0.52,0.52,39.04
2019-09-19,0.52,0.52,0.52,0.52,280.0
2019-09-20,0.52,0.52,0.52,0.52,100.0
2019-09-23,0.52,0.52,0.52,0.52,0.0
2019-09-24,0.52,0.52,0.52,0.52,0.0
2019-09-25,0.345,0.52,0.345,0.52,9.6
2019-09-26,0.345,0.52,0.345,0.52,0.48
2019-09-27,0.345,0.345,0.345,0.345,20.0
2019-09-30,0.345,0.345,0.345,0.345,34.0
2019-10-01,0.345,0.345,0.345,0.345,0.0
2019-10-02,0.345,0.345,0.345,0.345,0.0
2019-10-03,0.345,0.345,0.345,0.345,0.0
2019-10-04,0.345,0.345,0.345,0.345,0.0
2019-10-07,0.345,0.345,0.345,0.345,0.0
2019-10-08,0.345,0.345,0.345,0.345,0.0
2019-10-09,0.345,0.345,0.345,0.345,0.0
2019-10-10,0.345,0.345,0.345,0.345,1010.0
2019-10-11,0.345,0.345,0.345,0.345,0.0
2019-10-15,0.345,0.345,0.345,0.345,0.0
2019-10-16,0.345,0.345,0.345,0.345,0.0
2019-10-17,0.345,0.345,0.345,0.345,0.0
2019-10-18,0.345,0.345,0.345,0.345,0.0
2019-10-21,0.345,0.345,0.345,0.345,250.0
2019-10-22,0.345,0.345,0.345,0.345,0.0
2019-10-23,0.345,0.345,0.345,0.345,0.0
2019-10-24,0.345,0.345,0.345,0.345,0.0
2019-10-25,0.345,0.345,0.345,0.345,0.0
2019-10-28,0.345,0.345,0.345,0.345,0.0
2019-10-29,0.345,0.345,0.345,0.345,70.0
2019-10-30,0.345,0.345,0.345,0.345,0.0
2019-10-31,0.345,0.345,0.345,0.345,0.0
2019-11-01,0.345,0.345,0.345,0.345,0.0
2019-11-04,0.345,0.345,0.345,0.345,0.25
2019-11-05,0.345,0.345,0.345,0.345,0.0
2019-11-06,0.52,0.52,0.345,0.345,10.0
2019-11-07,0.345,0.345,0.345,0.345,24.0
2019-11-08,0.345,0.345,0.345,0.345,0.0
2019-11-11,0.345,0.345,0.345,0.345,0.0
2019-11-12,0.345,0.345,0.345,0.345,1.5
2019-11-13,0.52,0.52,0.52,0.52,80.0
2019-11-14,0.52,0.52,0.52,0.52,0.0
2019-11-15,0.52,0.52,0.52,0.52,0.0
2019-11-18,0.52,0.52,0.52,0.52,0.0
2019-11-19,0.52,0.52,0.52,0.52,0.0
2019-11-20,0.52,0.52,0.52,0.52,0.0
2019-11-21,0.695,1.39,0.52,1.04,49648.5
2019-11-22,1.04,2.085,1.04,1.56,60093.97
2019-11-25,1.735,2.085,1.735,1.91,4897.5
2019-11-26,2.085,2.085,1.91,1.91,2554.5
2019-11-27,1.735,1.735,1.215,1.56,4726.0
2019-11-28,1.215,1.39,1.04,1.39,13171.96
2019-11-29,1.56,1.91,1.56,1.91,8914.0
2019-12-02,1.91,2.085,1.735,1.91,29478.53
2019-12-03,1.91,1.91,1.735,1.735,647.0
2019-12-04,1.735,2.085,1.735,1.735,22291.93
2019-12-05,2.085,2.085,1.91,2.085,5121.0
2019-12-06,1.91,2.085,1.735,1.735,2030.71
2019-12-09,2.085,2.085,1.91,2.085,7916.83
2019-12-10,2.085,2.085,1.735,2.085,821.0
2019-12-11,1.735,1.91,1.735,1.91,5260.0
2019-12-12,1.91,1.91,1.91,1.91,2380.91
2019-12-13,1.735,1.91,1.735,1.91,1136.5
2019-12-16,1.91,1.91,1.735,1.91,555.0
2019-12-17,1.735,1.91,1.735,1.91,4893.33
2019-12-18,1.91,1.91,1.735,1.91,7009.1
2019-12-19,1.91,1.91,1.56,1.56,11363.0
2019-12-20,1.56,1.91,1.56,1.735,9145.0
2019-12-23,1.735,1.91,1.735,1.735,3006.75
2019-12-24,1.735,1.91,1.735,1.735,171.0
2019-12-27,1.735,1.735,1.735,1.735,20.0
2019-12-30,1.56,1.735,1.56,1.735,1917.57
2019-12-31,1.735,1.735,1.735,1.735,1375.0
2020-01-02,1.735,1.735,1.735,1.735,1730.0
2020-01-03,1.91,2.085,1.735,1.91,2720.0
2020-01-06,2.085,2.085,2.085,2.085,2536.66
2020-01-07,1.91,2.085,1.91,2.085,1386.7
2020-01-08,2.085,2.255,2.085,2.255,4213.0
2020-01-09,2.255,2.255,2.085,2.255,4042.08
2020-01-10,2.255,2.255,2.255,2.255,1610.0
2020-01-13,2.255,2.775,2.255,2.43,9410.81
2020-01-14,2.43,2.605,2.43,2.43,6066.0
2020-01-15,2.43,2.605,2.43,2.605,2945.81
2020-01-16,2.43,2.43,2.43,2.43,19590.0
2020-01-17,2.43,2.43,2.255,2.43,7343.0
2020-01-20,2.43,2.43,2.255,2.43,1500.65
2020-01-21,2.255,2.43,2.255,2.255,10265.6
2020-01-22,2.085,2.43,2.085,2.255,3223.0
2020-01-23,2.43,2.43,2.255,2.255,2592.81
2020-01-24,2.43,2.43,2.255,2.255,7054.28
2020-01-27,2.085,2.255,2.085,2.085,1992.6
2020-01-28,2.255,2.255,2.085,2.085,1864.6
2020-01-29,2.085,2.085,2.085,2.085,0.0
2020-01-30,2.255,2.43,2.255,2.255,8598.13
2020-01-31,2.255,2.255,2.255,2.255,4877.4
2020-02-03,2.255,2.255,2.255,2.255,1278.23
2020-02-04,2.085,2.255,2.085,2.085,5330.0
2020-02-05,2.085,2.255,2.085,2.085,573.0
2020-02-06,2.255,2.255,2.085,2.085,0.8
2020-02-07,2.085,2.255,2.085,2.085,5078.5
2020-02-10,2.255,2.255,2.085,2.085,1369.5
2020-02-11,2.085,2.255,1.91,2.255,2960.0
2020-02-12,2.255,2.255,2.255,2.255,100.0
2020-02-13,2.255,2.255,2.255,2.255,0.0
2020-02-14,2.085,2.085,2.085,2.085,30.0
2020-02-18,2.085,2.255,2.085,2.255,172.75
2020-02-19,2.085,2.255,2.085,2.085,4472.0
2020-02-20,2.255,2.255,2.085,2.085,376.05
2020-02-21,1.91,2.255,1.91,2.085,5551.0
2020-02-24,2.085,2.085,2.085,2.085,0.0
2020-02-25,2.085,2.085,1.91,1.91,18351.5
2020-02-26,1.91,1.91,1.91,1.91,1320.0
2020-02-27,1.91,2.085,1.91,2.085,2737.71
2020-02-28,1.91,2.085,1.735,2.085,1739.78
2020-03-02,2.085,2.085,2.085,2.085,0.0
2020-03-03,2.255,2.255,1.91,2.085,1080.54
2020-03-04,2.255,2.255,2.255,2.255,160.0
2020-03-05,2.255,2.255,1.91,2.085,940.05
2020-03-06,1.91,2.085,1.91,1.91,13.0
2020-03-09,1.735,1.91,1.735,1.91,1289.5
2020-03-10,1.91,2.085,1.91,2.085,410.0
2020-03-11,2.085,2.085,1.735,2.085,645.0
2020-03-12,1.735,2.085,1.56,1.735,2731.0
2020-03-13,1.56,1.735,1.56,1.735,10092.3
2020-03-16,1.735,1.735,1.56,1.56,8932.0
2020-03-17,1.56,1.735,1.56,1.735,800.0
2020-03-18,1.735,1.735,1.56,1.56,5775.0
2020-03-19,1.39,1.735,1.04,1.735,1730.0
2020-03-20,1.56,1.735,1.56,1.735,877.4
2020-03-23,1.735,1.735,1.56,1.735,1955.0
2020-03-24,1.56,1.735,1.39,1.56,16348.21
2020-03-25,1.39,1.39,1.39,1.39,160.0
2020-03-26,1.56,1.56,1.215,1.56,3770.0
2020-03-27,1.39,1.56,1.39,1.56,4415.2
2020-03-30,1.56,1.56,1.39,1.39,4022.0
2020-03-31,1.39,1.39,1.39,1.39,840.0
2020-04-01,1.39,1.39,1.215,1.215,304.5
2020-04-02,1.215,1.215,1.215,1.215,1810.0
2020-04-03,1.39,1.39,1.215,1.215,645.77
2020-04-06,1.39,1.39,1.215,1.215,50.0
2020-04-07,1.215,1.215,1.215,1.215,2655.0
2020-04-08,1.215,1.215,1.04,1.215,1219.71
2020-04-09,1.215,1.215,1.04,1.04,7390.0
2020-04-13,1.04,1.04,0.695,0.87,62915.0
2020-04-14,0.695,0.695,0.52,0.695,46816.0
2020-04-15,0.695,0.695,0.695,0.695,0.0
2020-04-16,0.695,0.695,0.695,0.695,0.0
2020-04-17,0.695,0.695,0.695,0.695,0.0
2020-04-20,0.695,0.695,0.695,0.695,0.0
2020-04-21,0.695,0.695,0.695,0.695,0.0
2020-04-22,0.695,0.695,0.695,0.695,0.0
2020-04-23,0.695,0.695,0.695,0.695,0.0
2020-04-24,0.695,0.695,0.695,0.695,0.0
2020-04-27,0.87,1.04,0.695,0.87,368999.65
2020-04-28,0.87,1.04,0.695,0.87,145849.32
2020-04-29,1.04,1.04,0.695,0.87,614358.75
2020-04-30,0.87,0.87,0.87,0.87,153024.78
2020-05-01,0.87,0.87,0.695,0.87,35840.06
2020-05-04,0.87,0.87,0.695,0.87,9777.02
2020-05-05,0.695,0.87,0.695,0.87,13553.36
2020-05-06,0.87,0.87,0.695,0.695,69804.5
2020-05-07,0.695,0.87,0.695,0.695,239761.07
2020-05-08,0.87,0.87,0.695,0.87,194110.71
2020-05-11,0.87,0.87,0.695,0.87,68183.33
2020-05-12,0.87,0.87,0.695,0.87,96628.59
2020-05-13,0.87,0.87,0.695,0.87,17482.04
2020-05-14,0.87,0.87,0.87,0.87,6050.0
2020-05-15,0.695,0.87,0.695,0.87,5760.0
2020-05-19,0.87,1.04,0.87,1.04,25145.68
2020-05-20,1.04,1.04,0.87,1.04,26629.98
2020-05-21,1.04,1.04,0.87,1.04,34749.33
2020-05-22,1.04,1.04,0.87,1.04,5349.98
2020-05-25,0.87,1.04,0.87,1.04,52733.33
2020-05-26,1.04,1.04,0.87,0.87,3850.0
2020-05-27,1.04,1.04,0.87,1.04,35919.05
2020-05-28,1.04,1.04,0.87,1.04,21970.0
2020-05-29,1.04,1.04,1.04,1.04,0.0
2020-06-01,1.04,1.04,0.695,1.04,110.01
2020-06-02,0.87,1.04,0.695,0.87,123854.99
2020-06-03,1.04,1.215,0.87,1.215,147952.88
2020-06-04,1.18,1.18,1.04,1.16,69162.0
2020-06-05,1.18,1.355,1.145,1.215,544633.0
2020-06-08,1.33,1.33,1.18,1.27,103683.0
2020-06-09,1.25,1.25,1.195,1.23,96534.0
2020-06-10,1.22,1.25,1.13,1.215,56574.0
2020-06-11,1.075,1.21,1.05,1.13,72121.0
2020-06-12,1.145,1.145,1.08,1.11,35529.0
2020-06-15,1.04,1.25,0.995,1.13,72367.0
2020-06-16,1.09,1.14,1.005,1.13,47558.0
2020-06-17,1.13,1.13,1.045,1.105,17940.0
2020-06-18,1.075,1.11,1.06,1.1,34867.0
2020-06-19,1.075,1.095,1.005,1.04,41950.0
2020-06-22,1.025,1.04,0.99,0.995,50067.0
2020-06-23,1.04,1.075,1.005,1.075,8205.0
2020-06-24,1.04,1.04,1.04,1.04,1800.0
2020-06-25,0.995,1.04,0.99,1.04,5749.0
2020-06-26,1.01,1.04,0.955,0.97,23780.0
2020-06-29,1.025,1.04,0.905,1.04,64550.0
2020-06-30,1.02,1.035,0.925,0.925,32430.0
2020-07-02,1.04,1.04,1.01,1.025,52085.0
2020-07-03,1.02,1.025,0.97,1.005,56825.0
2020-07-06,1.02,1.04,1.005,1.005,37200.0
2020-07-07,1.02,1.025,0.98,1.025,9700.0
2020-07-08,0.98,1.025,0.98,0.98,958.0
2020-07-09,0.96,1.01,0.935,1.005,109950.0
2020-07-10,0.97,1.005,0.97,0.995,3733.0
2020-07-13,1.005,1.005,0.97,0.975,1990.0
2020-07-14,0.925,0.97,0.92,0.97,78190.0
2020-07-15,0.945,1.025,0.945,1.015,24775.0
2020-07-16,1.015,1.015,0.97,1.015,4421.0
2020-07-17,1.005,1.015,0.96,0.97,12250.0
2020-07-20,0.97,0.97,0.95,0.97,1575.0
2020-07-21,0.96,1.025,0.95,1.02,19110.0
2020-07-22,1.02,1.02,1.02,1.02,0.0
2020-07-23,1.005,1.005,0.965,0.97,34150.0
2020-07-24,0.965,0.97,0.965,0.97,13810.0
2020-07-27,0.97,0.97,0.91,0.95,15756.0
2020-07-28,0.95,0.97,0.95,0.97,1900.0
2020-07-29,0.97,0.97,0.97,0.97,0.0
2020-07-30,0.92,0.965,0.92,0.965,8992.0
2020-07-31,0.965,0.965,0.965,0.965,0.0
2020-08-04,0.97,1.005,0.94,0.97,74450.0
2020-08-05,0.97,1.005,0.95,0.98,95597.0
2020-08-06,1.0,1.0,0.96,0.97,196165.0
2020-08-07,0.985,0.985,0.945,0.98,18671.0
2020-08-10,0.98,0.98,0.95,0.955,45150.0
2020-08-11,0.97,0.97,0.95,0.95,214400.0
2020-08-12,0.985,0.99,0.945,0.955,86446.0
2020-08-13,0.955,0.955,0.93,0.935,64800.0
2020-08-14,0.93,0.97,0.93,0.965,24850.0
2020-08-17,0.97,1.005,0.965,1.005,89657.0
2020-08-18,1.005,1.005,0.96,0.995,78376.0
2020-08-19,1.0,1.0,0.955,0.955,96714.0
2020-08-20,0.99,1.075,0.955,1.075,156580.0
2020-08-21,1.07,1.075,1.025,1.06,43485.0
2020-08-24,1.075,1.11,1.075,1.11,32170.0
2020-08-25,1.105,1.11,1.025,1.06,94595.0
2020-08-26,1.085,1.085,1.04,1.04,8974.0
2020-08-27,1.04,1.04,1.005,1.005,30456.0
2020-08-28,1.005,1.04,1.005,1.04,4685.0
2020-08-31,1.04,1.04,1.015,1.015,23209.0
2020-09-01,1.025,1.025,1.015,1.015,9380.0
2020-09-02,1.02,1.025,1.005,1.005,11500.0
2020-09-03,1.005,1.005,0.97,0.97,44661.0
2020-09-04,0.97,0.97,0.965,0.97,11550.0
2020-09-08,0.955,0.955,0.88,0.88,113180.0
2020-09-09,0.9,0.92,0.89,0.895,320245.0
2020-09-10,0.9,0.9,0.885,0.885,89116.0
2020-09-11,0.89,0.89,0.88,0.88,9600.0
2020-09-14,0.895,0.895,0.87,0.88,305004.0
2020-09-15,0.875,0.885,0.875,0.88,43750.0
2020-09-16,0.88,0.885,0.85,0.87,740614.0
2020-09-17,0.845,0.865,0.835,0.84,51976.0
2020-09-18,0.85,0.9,0.845,0.845,659050.0
2020-09-21,0.85,0.87,0.85,0.855,14662.0
2020-09-22,0.87,0.87,0.85,0.86,141600.0
2020-09-23,0.9,0.9,0.835,0.835,41575.0
2020-09-24,0.87,0.87,0.815,0.845,19570.0
2020-09-25,0.86,0.86,0.835,0.845,9640.0
2020-09-28,0.855,0.855,0.845,0.845,13400.0
2020-09-29,0.84,0.85,0.815,0.85,40310.0
2020-09-30,0.845,0.85,0.84,0.85,133900.0
2020-10-01,0.85,0.87,0.845,0.87,412330.0
2020-10-02,0.87,0.9,0.87,0.87,27800.0
2020-10-05,0.9,0.935,0.88,0.935,44286.0
2020-10-06,0.97,0.97,0.87,0.915,163635.0
2020-10-07,0.915,0.92,0.885,0.92,110101.0
2020-10-08,0.91,0.935,0.905,0.935,29383.0
2020-10-09,0.935,0.97,0.935,0.95,40812.0
2020-10-13,0.95,0.955,0.905,0.93,68679.0
2020-10-14,0.93,0.93,0.91,0.915,34495.0
2020-10-15,0.915,0.92,0.9,0.9,46450.0
2020-10-16,0.9,0.9,0.885,0.9,34600.0
2020-10-19,0.9,0.905,0.885,0.885,75959.0
2020-10-20,0.885,0.915,0.885,0.9,964680.0
2020-10-21,0.9,0.995,0.9,0.995,1809734.0
2020-10-22,0.995,1.04,0.985,1.015,344030.0
2020-10-23,1.02,1.025,0.99,0.995,46857.0
2020-10-26,0.99,1.005,0.96,0.975,31996.0
2020-10-27,1.015,1.055,0.995,1.04,1348158.0
2020-10-28,1.035,1.035,0.97,0.995,35549.0
2020-10-29,1.05,1.05,0.995,1.04,274200.0
2020-10-30,1.055,1.075,1.025,1.075,631817.0
2020-11-02,1.095,1.135,1.065,1.11,876593.0
2020-11-03,1.11,1.15,1.105,1.105,222488.0
2020-11-04,1.105,1.165,1.1,1.13,630700.0
2020-11-05,1.15,1.15,1.12,1.135,257030.0
2020-11-06,1.135,1.14,1.095,1.105,40300.0
2020-11-09,1.14,1.145,1.06,1.13,1037000.0
2020-11-10,1.13,1.13,1.09,1.11,50975.0
2020-11-11,1.11,1.11,1.11,1.11,2200.0
2020-11-12,1.11,1.11,1.075,1.075,144350.0
2020-11-13,1.075,1.105,1.06,1.075,900800.0
2020-11-16,1.105,1.105,1.075,1.085,19229.0
2020-11-17,1.095,1.125,1.075,1.075,205458.0
2020-11-18,1.075,1.075,1.06,1.06,27150.0
2020-11-19,1.05,1.075,1.02,1.025,50497.0
2020-11-20,1.025,1.03,1.0,1.015,21220.0
2020-11-23,1.04,1.085,1.02,1.085,27163.0
2020-11-24,1.095,1.15,1.095,1.11,86624.0
2020-11-25,1.11,1.115,1.105,1.105,2301.0
2020-11-26,1.105,1.125,1.105,1.12,5700.0
2020-11-27,1.12,1.12,1.09,1.095,21660.0
2020-11-30,1.125,1.13,1.085,1.095,33531.0
2020-12-01,1.105,1.11,1.085,1.095,32243.0
2020-12-02,1.085,1.13,1.085,1.11,231778.0
2020-12-03,1.125,1.125,1.06,1.075,41705.0
2020-12-04,1.105,1.11,1.06,1.095,306030.0
2020-12-07,1.075,1.075,1.04,1.04,37773.0
2020-12-08,1.025,1.05,1.02,1.025,163087.0
2020-12-09,1.06,1.06,1.025,1.04,307134.0
2020-12-10,1.04,1.095,1.04,1.06,300201.0
2020-12-11,1.06,1.095,1.05,1.095,94430.0
2020-12-14,1.11,1.14,1.06,1.105,290476.0
2020-12-15,1.125,1.14,1.095,1.095,494698.0
2020-12-16,1.125,1.125,1.075,1.085,54800.0
2020-12-17,1.085,1.085,1.06,1.07,66345.0
2020-12-18,1.075,1.095,1.075,1.08,33050.0
2020-12-21,1.07,1.08,1.025,1.04,127033.0
2020-12-22,1.07,1.07,1.025,1.025,20631.0
2020-12-23,1.04,1.06,1.005,1.03,68614.0
2020-12-24,1.055,1.055,0.995,0.995,80094.0
2020-12-29,1.005,1.035,0.995,1.005,28180.0
2020-12-30,1.005,1.04,0.995,1.005,8395.0
2020-12-31,1.02,1.035,1.005,1.035,32048.0
2021-01-04,1.035,1.06,0.995,1.06,76055.0
2021-01-05,1.075,1.12,1.07,1.095,107315.0
2021-01-06,1.145,1.25,1.11,1.25,1006534.0
2021-01-07,1.27,1.345,1.265,1.315,842535.0
2021-01-08,1.34,1.355,1.275,1.335,121058.0
2021-01-11,1.355,1.355,1.285,1.29,172397.0
2021-01-12,1.32,1.35,1.29,1.335,100605.0
2021-01-13,1.355,1.355,1.31,1.335,306953.0
2021-01-14,1.35,1.37,1.335,1.37,80300.0
2021-01-15,1.365,1.37,1.3,1.31,180098.0
2021-01-18,1.345,1.345,1.285,1.285,76038.0
2021-01-19,1.285,1.32,1.285,1.285,67794.0
2021-01-20,1.285,1.33,1.215,1.325,115682.0
2021-01-21,1.32,1.32,1.285,1.3,54506.0
2021-01-22,1.285,1.285,1.215,1.275,45683.0
2021-01-25,1.29,1.3,1.215,1.265,44490.0
2021-01-26,1.22,1.25,1.21,1.215,84800.0
2021-01-27,1.185,1.24,1.145,1.185,112395.0
2021-01-28,1.18,1.2,1.165,1.2,38523.0
2021-01-29,1.21,1.21,1.175,1.195,33882.0
2021-02-01,1.195,1.25,1.195,1.25,59045.0
2021-02-02,1.255,1.295,1.255,1.255,37694.0
2021-02-03,1.265,1.33,1.255,1.31,321515.0
2021-02-04,1.335,1.355,1.3,1.345,533550.0
2021-02-05,1.355,1.355,1.305,1.32,104641.0
2021-02-08,1.355,1.39,1.335,1.355,294611.0
2021-02-09,1.39,1.43,1.36,1.4,155595.0
2021-02-10,1.39,1.475,1.39,1.445,112371.0
2021-02-11,1.46,1.515,1.41,1.415,78874.0
2021-02-12,1.44,1.47,1.425,1.46,178987.0
2021-02-16,1.46,1.46,1.46,1.46,0.0
2021-02-17,1.425,1.45,1.37,1.41,1129843.0
2021-02-18,1.41,1.435,1.37,1.41,195754.0
2021-02-19,1.435,1.435,1.39,1.415,68976.0
2021-02-22,1.425,1.445,1.4,1.43,317495.0
2021-02-23,1.445,1.445,1.38,1.43,285222.0
2021-02-24,1.43,1.495,1.43,1.49,169063.0
2021-02-25,1.495,1.495,1.39,1.39,216934.0
2021-02-26,1.425,1.43,1.37,1.415,191995.0
2021-03-01,1.4,1.48,1.4,1.425,104539.0
2021-03-02,1.41,1.455,1.4,1.4,114362.0
2021-03-03,1.4,1.425,1.395,1.41,129307.0
2021-03-04,1.425,1.45,1.405,1.43,489120.0
2021-03-05,1.44,1.485,1.43,1.435,343779.0
2021-03-08,1.46,1.46,1.415,1.425,182817.0
2021-03-09,1.425,1.45,1.42,1.43,231634.0
2021-03-10,1.425,1.455,1.405,1.41,935466.0
2021-03-11,1.43,1.435,1.41,1.415,745771.0
2021-03-12,1.43,1.44,1.385,1.41,325272.0
2021-03-15,1.415,1.425,1.39,1.405,909050.0
2021-03-16,1.405,1.42,1.38,1.39,540027.0
2021-03-17,1.39,1.425,1.365,1.405,270767.0
2021-03-18,1.42,1.42,1.335,1.345,205332.0
2021-03-19,1.385,1.405,1.35,1.4,401716.0
2021-03-22,1.415,1.415,1.36,1.4,99987.0
2021-03-23,1.37,1.405,1.35,1.355,160717.0
2021-03-24,1.37,1.4,1.37,1.39,124450.0
2021-03-25,1.39,1.4,1.335,1.4,221765.0
2021-03-26,1.395,1.395,1.37,1.39,346335.0
2021-03-29,1.4,1.4,1.355,1.385,56274.0
2021-03-30,1.395,1.4,1.355,1.395,105285.0
2021-03-31,1.4,1.4,1.37,1.37,59266.0
2021-04-01,1.4,1.4,1.345,1.39,546337.0
2021-04-05,1.4,1.4,1.36,1.39,22545.0
2021-04-06,1.385,1.385,1.37,1.38,13572.0
2021-04-07,1.385,1.39,1.355,1.38,67685.0
2021-04-08,1.36,1.395,1.355,1.36,158820.0
2021-04-09,1.38,1.39,1.355,1.375,22177.0
2021-04-12,1.39,1.39,1.365,1.37,344499.0
2021-04-13,1.385,1.385,1.335,1.38,298752.0
2021-04-14,1.355,1.395,1.35,1.37,233829.0
2021-04-15,1.4,1.425,1.39,1.405,411617.0
2021-04-16,1.42,1.51,1.415,1.495,531597.0
2021-04-19,1.495,1.58,1.445,1.54,356611.0
2021-04-20,1.52,1.56,1.485,1.52,155614.0
2021-04-21,1.495,1.525,1.47,1.515,160015.0
2021-04-22,1.53,1.56,1.48,1.5,74741.0
2021-04-23,1.485,1.525,1.43,1.485,252748.0
2021-04-26,1.48,1.495,1.44,1.48,36780.0
2021-04-27,1.495,1.51,1.46,1.495,61336.0
2021-04-28,1.525,1.545,1.48,1.525,111590.0
2021-04-29,1.54,1.56,1.525,1.54,902513.0
2021-04-30,1.565,1.565,1.465,1.525,194403.0
2021-05-03,1.545,1.56,1.525,1.56,313354.0
2021-05-04,1.57,1.59,1.55,1.57,137094.0
2021-05-05,1.57,1.645,1.57,1.625,290319.0
2021-05-06,1.64,1.645,1.595,1.63,323404.0
2021-05-07,1.61,1.65,1.61,1.625,145225.0
2021-05-10,1.63,1.64,1.61,1.615,55917.0
2021-05-11,1.615,1.69,1.61,1.665,413295.0
2021-05-12,1.675,1.72,1.6,1.64,216411.0
2021-05-13,1.64,1.65,1.58,1.65,160510.0
2021-05-14,1.665,1.72,1.665,1.71,107469.0
2021-05-17,1.725,1.8,1.695,1.77,196219.0
2021-05-18,1.775,1.795,1.7,1.71,64330.0
2021-05-19,1.705,1.705,1.65,1.67,67506.0
2021-05-20,1.65,1.705,1.635,1.635,119723.0
2021-05-21,1.66,1.675,1.66,1.66,103328.0
2021-05-25,1.725,1.725,1.6,1.615,79275.0
2021-05-26,1.605,1.605,1.56,1.585,319746.0
2021-05-27,1.58,1.69,1.575,1.665,154253.0
2021-05-28,1.67,1.715,1.64,1.675,153597.0
2021-05-31,1.685,1.73,1.645,1.705,48020.0
2021-06-01,1.78,1.805,1.73,1.805,223694.0
2021-06-02,1.79,1.955,1.79,1.88,191865.0
2021-06-03,1.91,1.91,1.845,1.86,141239.0
2021-06-04,1.89,1.965,1.865,1.925,175375.0
2021-06-07,1.95,2.01,1.86,1.985,105140.0
2021-06-08,2.0,2.0,1.875,1.955,126835.0
2021-06-09,1.935,1.985,1.925,1.925,18089.0
2021-06-10,1.925,1.97,1.88,1.91,131350.0
2021-06-11,1.91,1.98,1.89,1.98,222520.0
2021-06-14,1.98,2.015,1.86,1.9,182899.0
2021-06-15,1.91,2.01,1.76,1.9,267137.0
2021-06-16,1.89,1.91,1.845,1.845,210875.0
2021-06-17,1.865,1.875,1.74,1.805,134558.0
2021-06-18,1.805,1.845,1.775,1.795,39856.0
2021-06-21,1.775,1.87,1.775,1.85,73967.0
2021-06-22,1.865,1.945,1.845,1.915,639371.0
2021-06-23,1.9,1.96,1.855,1.91,82611.0
2021-06-24,1.91,1.94,1.875,1.94,42974.0
2021-06-25,1.935,1.98,1.88,1.965,109278.0
2021-06-28,1.96,1.96,1.865,1.91,100548.0
2021-06-29,1.94,2.025,1.94,2.005,246528.0
2021-06-30,2.005,2.115,2.005,2.095,238539.0
2021-07-02,2.15,2.15,1.995,2.09,130675.0
2021-07-05,2.08,2.105,2.035,2.1,35215.0
2021-07-06,2.125,2.125,2.015,2.025,106170.0
2021-07-07,2.05,2.05,1.925,1.975,275989.0
2021-07-08,1.95,1.98,1.895,1.96,156437.0
2021-07-09,1.96,2.03,1.96,1.975,69614.0
2021-07-12,1.975,1.99,1.93,1.945,77297.0
2021-07-13,1.955,1.955,1.91,1.93,54227.0
2021-07-14,1.935,1.935,1.795,1.875,148330.0
2021-07-15,1.865,1.9,1.795,1.83,68064.0
2021-07-16,1.82,1.855,1.745,1.77,80306.0
2021-07-19,1.675,1.71,1.585,1.635,270871.0
2021-07-20,1.665,1.725,1.64,1.64,82483.0
2021-07-21,1.76,1.79,1.725,1.765,422421.0
2021-07-22,1.78,1.785,1.735,1.74,33277.0
2021-07-23,1.755,1.77,1.735,1.755,52295.0
2021-07-26,1.805,1.805,1.74,1.78,168499.0
2021-07-27,1.805,1.835,1.74,1.82,205121.0
2021-07-28,1.805,1.845,1.805,1.835,29501.0
2021-07-29,1.72,1.725,1.625,1.695,2403656.0
2021-07-30,1.715,1.715,1.58,1.615,1279905.0
2021-08-03,1.615,1.66,1.615,1.63,556632.0
2021-08-04,1.615,1.625,1.585,1.615,737229.0
2021-08-05,1.615,1.675,1.615,1.65,257652.0
2021-08-06,1.675,1.675,1.65,1.655,65276.0
2021-08-09,1.665,1.665,1.595,1.595,50758.0
2021-08-10,1.6,1.645,1.585,1.63,97095.0
2021-08-11,1.68,1.68,1.595,1.605,77346.0
2021-08-12,1.595,1.655,1.585,1.585,95115.0
2021-08-13,1.595,1.64,1.585,1.585,54939.0
2021-08-16,1.585,1.59,1.46,1.495,392614.0
2021-08-17,1.495,1.495,1.415,1.46,347999.0
2021-08-18,1.445,1.56,1.43,1.46,267306.0
2021-08-19,1.44,1.46,1.36,1.39,566817.0
2021-08-20,1.445,1.445,1.385,1.43,179474.0
2021-08-23,1.475,1.51,1.425,1.47,198512.0
2021-08-24,1.485,1.515,1.44,1.48,412048.0
2021-08-25,1.475,1.535,1.46,1.495,207659.0
2021-08-26,1.485,1.51,1.46,1.465,306738.0
2021-08-27,1.495,1.535,1.48,1.525,159182.0
2021-08-30,1.525,1.555,1.495,1.515,83340.0
2021-08-31,1.54,1.545,1.48,1.54,196219.0
2021-09-01,1.51,1.64,1.495,1.54,365597.0
2021-09-02,1.6,1.655,1.54,1.54,357934.0
2021-09-03,1.645,1.645,1.54,1.54,234562.0
2021-09-07,1.57,1.63,1.54,1.54,169687.0
2021-09-08,1.615,1.615,1.53,1.54,181503.0
2021-09-09,1.56,1.56,1.525,1.54,155310.0
2021-09-10,1.565,1.59,1.515,1.54,89664.0
2021-09-13,1.59,1.625,1.55,1.625,178072.0
2021-09-14,1.63,1.63,1.52,1.525,570010.0
2021-09-15,1.575,1.65,1.56,1.64,2119825.0
2021-09-16,1.64,1.65,1.595,1.61,1351452.0
2021-09-17,1.605,1.63,1.57,1.57,392154.0
2021-09-20,1.58,1.58,1.445,1.515,321176.0
2021-09-21,1.515,1.63,1.515,1.56,88787.0
2021-09-22,1.595,1.665,1.585,1.63,342960.0
2021-09-23,1.63,1.705,1.63,1.685,618685.0
2021-09-24,1.685,1.755,1.685,1.755,381859.0
2021-09-27,1.82,1.855,1.77,1.82,526220.0
2021-09-28,1.84,1.905,1.76,1.82,1175715.0
2021-09-29,1.835,1.84,1.795,1.825,648434.0
2021-09-30,1.82,1.875,1.79,1.87,425389.0
2021-10-01,1.875,1.935,1.855,1.9,290613.0
2021-10-04,1.94,1.94,1.845,1.88,339447.0
2021-10-05,1.945,2.055,1.89,2.035,1049347.0
2021-10-06,1.98,2.075,1.955,2.055,266694.0
2021-10-07,2.025,2.135,2.005,2.11,334563.0
2021-10-08,2.15,2.16,2.105,2.13,818729.0
2021-10-12,2.135,2.15,2.05,2.07,272562.0
2021-10-13,2.05,2.065,1.965,2.01,226050.0
2021-10-14,2.02,2.095,2.02,2.06,593759.0
2021-10-15,2.09,2.195,2.09,2.16,1207629.0
2021-10-18,2.24,2.24,2.09,2.115,346390.0
2021-10-19,2.125,2.125,2.03,2.05,297964.0
2021-10-20,2.05,2.14,2.045,2.115,187775.0
2021-10-21,2.135,2.135,2.01,2.065,181025.0
2021-10-22,2.06,2.135,2.06,2.125,393741.0
2021-10-25,2.15,2.345,2.15,2.345,730647.0
2021-10-26,2.36,2.45,2.32,2.375,373281.0
2021-10-27,2.38,2.43,2.265,2.275,304018.0
2021-10-28,2.305,2.305,2.235,2.245,375609.0
2021-10-29,2.275,2.275,2.205,2.225,172863.0
2021-11-01,2.255,2.255,2.205,2.21,253994.0
2021-11-02,2.22,2.235,2.14,2.18,400352.0
2021-11-03,2.12,2.2,2.12,2.165,121390.0
2021-11-04,2.22,2.22,2.12,2.12,132774.0
2021-11-05,2.135,2.27,2.12,2.215,437915.0
2021-11-08,2.28,2.29,2.22,2.265,551505.0
2021-11-09,2.36,2.4,2.32,2.38,1064547.0
2021-11-10,2.43,2.43,2.24,2.29,727035.0
2021-11-11,2.31,2.375,2.23,2.345,264035.0
2021-11-12,2.34,2.34,2.255,2.31,195228.0
2021-11-15,2.24,2.285,2.195,2.27,284744.0
2021-11-16,2.31,2.365,2.275,2.295,389857.0
2021-11-17,2.305,2.315,2.155,2.17,294862.0
2021-11-18,2.22,2.275,2.185,2.22,130444.0
2021-11-19,2.15,2.17,2.07,2.16,379249.0
2021-11-22,2.135,2.185,2.1,2.175,216435.0
2021-11-23,2.185,2.26,2.18,2.255,111023.0
2021-11-24,2.255,2.285,2.21,2.285,106318.0
2021-11-25,2.305,2.325,2.22,2.24,96613.0
2021-11-26,2.16,2.16,2.05,2.095,479947.0
2021-11-29,2.135,2.22,2.04,2.07,441675.0
2021-11-30,2.07,2.08,1.825,1.875,1240510.0
2021-12-01,1.97,1.975,1.79,1.845,704719.0
2021-12-02,1.82,1.92,1.73,1.895,943918.0
2021-12-03,1.895,1.965,1.81,1.86,408422.0
2021-12-06,1.83,1.975,1.755,1.93,952428.0
2021-12-07,1.945,2.03,1.945,2.0,278203.0
2021-12-08,2.015,2.045,1.985,2.035,169262.0
2021-12-09,1.99,2.045,1.99,1.995,280345.0
2021-12-10,1.99,2.03,1.99,2.02,182658.0
2021-12-13,2.005,2.04,2.0,2.015,123228.0
2021-12-14,2.005,2.03,1.915,1.915,205971.0
2021-12-15,1.925,1.97,1.87,1.97,297836.0
2021-12-16,1.95,2.03,1.95,1.96,218262.0
2021-12-17,1.945,1.96,1.895,1.915,162527.0
2021-12-20,1.81,1.97,1.81,1.925,525426.0
2021-12-21,1.96,2.04,1.96,2.005,110813.0
2021-12-22,1.99,2.08,1.97,2.075,186384.0
2021-12-23,2.08,2.11,2.04,2.045,231611.0
2021-12-24,2.065,2.095,2.04,2.095,75791.0
2021-12-29,2.085,2.1,2.06,2.095,168740.0
2021-12-30,2.075,2.125,2.07,2.08,304888.0
2021-12-31,2.06,2.085,2.06,2.07,75538.0
2022-01-04,2.15,2.22,2.12,2.155,367396.0
2022-01-05,2.16,2.24,2.15,2.175,352116.0
2022-01-06,2.205,2.285,2.19,2.245,669449.0
2022-01-07,2.27,2.29,2.245,2.275,156208.0
2022-01-10,2.285,2.29,2.24,2.275,206639.0
2022-01-11,2.295,2.36,2.255,2.36,378600.0
2022-01-12,2.375,2.445,2.37,2.44,405201.0
2022-01-13,2.455,2.455,2.31,2.32,301277.0
2022-01-14,2.335,2.48,2.335,2.48,346398.0
2022-01-17,2.485,2.595,2.48,2.57,199170.0
2022-01-18,2.57,2.685,2.515,2.565,281822.0
2022-01-19,2.615,2.64,2.525,2.54,204036.0
2022-01-20,2.52,2.65,2.52,2.555,413207.0
2022-01-21,2.525,2.565,2.4,2.425,269777.0
2022-01-24,2.395,2.41,2.265,2.39,196705.0
2022-01-25,2.4,2.495,2.325,2.475,126266.0
2022-01-26,2.55,2.62,2.52,2.615,524890.0
2022-01-27,2.605,2.625,2.515,2.535,293249.0
2022-01-28,2.545,2.695,2.54,2.635,756884.0
2022-01-31,2.685,2.76,2.675,2.755,319625.0
2022-02-01,2.75,2.925,2.73,2.925,733960.0
2022-02-02,2.97,2.99,2.805,2.865,509531.0
2022-02-03,2.865,2.9,2.8,2.845,173868.0
2022-02-04,2.845,2.915,2.82,2.845,281611.0
2022-02-07,2.865,2.865,2.765,2.775,228300.0
2022-02-08,2.775,2.775,2.63,2.675,294844.0
2022-02-09,2.675,2.78,2.655,2.765,213979.0
2022-02-10,2.76,2.835,2.73,2.77,152427.0
2022-02-11,2.775,2.845,2.765,2.82,164885.0
2022-02-14,2.82,2.845,2.74,2.845,124180.0
2022-02-15,2.81,2.925,2.81,2.92,529796.0
2022-02-16,2.955,3.15,2.945,2.97,536525.0
2022-02-17,2.98,3.035,2.905,2.935,238611.0
2022-02-18,2.92,2.935,2.81,2.84,203600.0
2022-02-22,2.875,2.95,2.845,2.86,249811.0
2022-02-23,2.87,2.945,2.83,2.855,145233.0
2022-02-24,2.88,2.955,2.8,2.875,371735.0
2022-02-25,2.9,2.95,2.84,2.935,240923.0
2022-02-28,2.97,3.085,2.95,3.04,446779.0
2022-03-01,3.07,3.13,3.055,3.085,533019.0
2022-03-02,3.125,3.16,2.79,2.875,1213859.0
2022-03-03,2.935,2.975,2.8,2.855,566072.0
2022-03-04,2.875,3.005,2.815,2.985,518435.0
2022-03-07,3.05,3.2,3.05,3.185,744220.0
2022-03-08,3.305,3.375,3.11,3.13,415430.0
2022-03-09,3.22,3.24,3.015,3.035,651455.0
2022-03-10,3.09,3.15,2.965,3.15,665695.0
2022-03-11,3.095,3.15,3.055,3.135,366922.0
2022-03-14,3.07,3.085,2.895,2.935,316562.0
2022-03-15,2.775,2.89,2.74,2.88,685707.0
2022-03-16,2.925,2.94,2.79,2.82,383519.0
2022-03-17,2.885,2.975,2.885,2.955,233959.0
2022-03-18,2.96,2.995,2.93,2.97,90668.0
2022-03-21,3.035,3.15,2.99,3.085,536951.0
2022-03-22,3.125,3.15,3.08,3.095,257017.0
2022-03-23,3.13,3.21,3.085,3.195,197828.0
2022-03-24,3.18,3.23,3.14,3.185,161045.0
2022-03-25,3.13,3.23,3.105,3.2,380919.0
2022-03-28,3.15,3.24,3.125,3.18,500553.0
2022-03-29,3.165,3.305,3.095,3.29,759814.0
2022-03-30,3.315,3.415,3.28,3.34,565932.0
2022-03-31,3.33,3.495,3.275,3.4,411756.0
2022-04-01,3.4,3.625,3.345,3.605,800546.0
2022-04-04,3.64,3.72,3.57,3.66,694720.0
2022-04-05,3.695,3.81,3.685,3.765,629611.0
2022-04-06,3.785,3.805,3.63,3.65,654256.0
2022-04-07,3.625,3.865,3.625,3.83,531400.0
2022-04-08,3.88,4.045,3.87,4.035,520110.0
2022-04-11,4.04,4.06,3.855,3.87,501459.0
2022-04-12,3.935,3.96,3.785,3.81,465763.0
2022-04-13,3.82,3.9,3.805,3.82,665837.0
2022-04-14,3.84,3.875,3.74,3.865,846945.0
2022-04-18,3.945,4.39,3.925,4.33,1253916.0
2022-04-19,4.295,4.305,4.125,4.185,434606.0
2022-04-20,4.225,4.285,4.185,4.25,695170.0
2022-04-21,4.275,4.325,4.0,4.0,699561.0
2022-04-22,3.985,3.985,3.8,3.86,722881.0
2022-04-25,3.715,3.865,3.565,3.795,871100.0
2022-04-26,3.86,4.095,3.82,4.01,554035.0
2022-04-27,4.125,4.135,3.98,4.07,300145.0
2022-04-28,4.09,4.245,4.05,4.215,607979.0
2022-04-29,4.23,4.25,4.095,4.105,294583.0
2022-05-02,3.99,4.165,3.98,4.15,403285.0
2022-05-03,4.115,4.33,4.115,4.24,489567.0
2022-05-04,4.32,4.4,4.23,4.375,586955.0
2022-05-05,4.4,4.49,4.24,4.295,552163.0
2022-05-06,4.275,4.33,4.12,4.285,437108.0
2022-05-09,4.15,4.17,3.93,4.08,643028.0
2022-05-10,3.875,4.125,3.855,4.095,520617.0
2022-05-11,4.115,4.37,4.085,4.29,763171.0
2022-05-12,4.26,4.32,4.15,4.185,818384.0
2022-05-13,4.26,4.41,4.205,4.32,735551.0
2022-05-16,4.34,4.58,4.34,4.49,706586.0
2022-05-17,4.51,4.71,4.51,4.545,658391.0
2022-05-18,4.62,4.62,4.46,4.52,368579.0
2022-05-19,4.46,4.81,4.43,4.72,407844.0
2022-05-20,4.75,4.845,4.67,4.785,500589.0
2022-05-24,4.86,4.905,4.76,4.87,761058.0
2022-05-25,4.875,5.145,4.87,4.925,658536.0
2022-05-26,4.955,5.13,4.915,4.93,413895.0
2022-05-27,4.945,4.965,4.865,4.92,466450.0
2022-05-30,4.945,5.145,4.93,5.145,290121.0
2022-05-31,5.205,5.205,4.92,5.045,772856.0
2022-06-01,4.99,5.295,4.99,5.275,885094.0
2022-06-02,5.22,5.405,5.175,5.31,598610.0
2022-06-03,5.33,5.375,5.165,5.24,579192.0
2022-06-06,5.295,5.565,5.215,5.55,1232520.0
2022-06-07,5.52,5.555,5.41,5.52,668242.0
2022-06-08,5.525,5.555,5.36,5.42,722734.0
2022-06-09,5.375,5.455,5.295,5.315,500210.0
2022-06-10,5.275,5.275,5.08,5.17,544839.0
2022-06-13,5.02,5.02,4.76,4.91,1005948.0
2022-06-14,5.02,5.045,4.685,4.735,813851.0
2022-06-15,4.73,4.885,4.625,4.76,727474.0
2022-06-16,4.635,4.795,4.59,4.63,1005404.0
2022-06-17,4.635,4.74,4.285,4.355,1689128.0
2022-06-20,4.31,4.37,4.2,4.36,415083.0
2022-06-21,4.41,4.6,4.32,4.515,460585.0
2022-06-22,4.26,4.455,4.25,4.355,841550.0
2022-06-23,4.355,4.47,3.835,3.935,1133840.0
2022-06-24,3.965,4.17,3.945,4.09,465615.0
2022-06-27,4.18,4.25,4.115,4.23,392561.0
2022-06-28,4.325,4.61,4.325,4.51,580943.0
2022-06-29,4.62,4.67,4.42,4.43,662729.0
2022-06-30,4.315,4.435,4.225,4.295,673929.0
2022-07-04,4.315,4.61,4.315,4.57,252319.0
2022-07-05,4.43,4.47,3.99,4.095,702373.0
2022-07-06,4.035,4.115,3.69,3.84,1006433.0
2022-07-07,4.01,4.125,3.89,4.12,530643.0
2022-07-08,4.2,4.22,4.07,4.075,375718.0
2022-07-11,3.995,4.035,3.87,3.99,306275.0
2022-07-12,3.915,3.96,3.725,3.74,493347.0
2022-07-13,3.705,3.85,3.59,3.68,854869.0
2022-07-14,3.56,3.695,3.41,3.67,583809.0
2022-07-15,3.765,3.81,3.685,3.8,321123.0
2022-07-18,3.855,4.07,3.83,3.99,459946.0
2022-07-19,3.99,4.09,3.91,4.055,395386.0
2022-07-20,4.02,4.085,3.905,4.08,234822.0
2022-07-21,3.945,3.99,3.865,3.965,236778.0
2022-07-22,3.98,4.025,3.91,3.92,140902.0
2022-07-25,3.945,4.205,3.915,4.195,266445.0
2022-07-26,4.26,4.365,4.23,4.25,426012.0
2022-07-27,4.265,4.39,4.205,4.37,559660.0
2022-07-28,4.475,4.57,4.4,4.5,255241.0
2022-07-29,4.62,4.745,4.545,4.62,371126.0
2022-08-02,4.65,4.685,4.49,4.5,532366.0
2022-08-03,4.55,4.62,4.25,4.285,507532.0
2022-08-04,4.275,4.275,3.995,4.015,601223.0
2022-08-05,3.98,4.175,3.955,4.12,501700.0
2022-08-08,4.14,4.23,4.065,4.175,254170.0
2022-08-09,4.25,4.37,4.23,4.355,416091.0
2022-08-10,4.41,4.575,4.41,4.48,670132.0
2022-08-11,4.535,4.81,4.53,4.71,435638.0
2022-08-12,4.655,4.72,4.535,4.705,240014.0
2022-08-15,4.505,4.685,4.44,4.56,444709.0
2022-08-16,4.59,4.685,4.505,4.525,233666.0
2022-08-17,4.51,4.635,4.51,4.575,261558.0
2022-08-18,4.62,4.715,4.58,4.675,271904.0
2022-08-19,4.62,4.755,4.61,4.685,363958.0
2022-08-22,4.67,4.705,4.545,4.7,382525.0
2022-08-23,4.755,4.9,4.755,4.89,571580.0
2022-08-24,4.89,4.95,4.805,4.94,301779.0
2022-08-25,4.965,4.975,4.89,4.92,175592.0
2022-08-26,4.94,4.955,4.835,4.89,186158.0
2022-08-29,4.89,4.975,4.82,4.94,353152.0
2022-08-30,4.855,4.86,4.6,4.66,399185.0
2022-08-31,4.55,4.725,4.48,4.6,444432.0
2022-09-01,4.505,4.51,4.305,4.43,360209.0
2022-09-02,4.555,4.555,4.365,4.43,246752.0
2022-09-06,4.435,4.475,4.25,4.25,148555.0
2022-09-07,4.15,4.185,3.98,4.035,462817.0
2022-09-08,4.045,4.045,3.92,4.025,445948.0
2022-09-09,4.07,4.14,4.025,4.11,342000.0
2022-09-12,4.165,4.205,4.095,4.125,201349.0
2022-09-13,4.08,4.24,4.04,4.095,412463.0
2022-09-14,4.145,4.37,4.145,4.275,352658.0
2022-09-15,4.23,4.28,4.1,4.17,375093.0
2022-09-16,4.15,4.15,3.985,4.035,586438.0
2022-09-19,3.91,4.175,3.905,4.175,254709.0
2022-09-20,4.195,4.22,4.04,4.155,255770.0
2022-09-21,4.205,4.28,4.055,4.055,185091.0
2022-09-22,4.13,4.195,3.92,3.935,263265.0
2022-09-23,3.76,3.82,3.455,3.535,904108.0
2022-09-26,3.5,3.6,3.275,3.29,803040.0
2022-09-27,3.31,3.52,3.31,3.455,501426.0
2022-09-28,3.455,3.625,3.42,3.615,332267.0
2022-09-29,3.605,3.605,3.46,3.6,301193.0
2022-09-30,3.555,3.635,3.48,3.56,226774.0
2022-10-03,3.705,3.775,3.66,3.725,312198.0
2022-10-04,3.75,3.915,3.75,3.89,356825.0
2022-10-05,3.945,4.105,3.82,4.065,395161.0
2022-10-06,4.025,4.155,4.025,4.135,297738.0
2022-10-07,4.135,4.285,4.105,4.135,477040.0
2022-10-11,4.03,4.105,3.945,3.985,409980.0
2022-10-12,3.975,4.01,3.855,3.95,189361.0
2022-10-13,3.9,4.15,3.885,4.095,238220.0
2022-10-14,4.015,4.105,3.96,3.98,221274.0
2022-10-17,4.08,4.09,3.955,3.98,166435.0
2022-10-18,3.96,4.025,3.83,3.965,182631.0
2022-10-19,3.965,4.105,3.945,4.095,164477.0
2022-10-20,4.155,4.285,4.06,4.105,249447.0
2022-10-21,4.115,4.125,3.995,4.04,214309.0
2022-10-24,4.015,4.09,3.99,4.075,181723.0
2022-10-25,4.09,4.135,4.025,4.125,221146.0
2022-10-26,4.14,4.425,4.13,4.375,277630.0
2022-10-27,4.405,4.46,4.34,4.355,307124.0
2022-10-28,4.365,4.365,4.145,4.22,244616.0
2022-10-31,4.19,4.4,4.175,4.355,203196.0
2022-11-01,4.405,4.455,4.375,4.43,143178.0
2022-11-02,4.455,4.51,4.365,4.37,233989.0
2022-11-03,4.4,4.66,4.315,4.625,262036.0
2022-11-04,4.76,4.825,4.665,4.735,387412.0
2022-11-07,4.83,4.89,4.74,4.775,266131.0
2022-11-08,4.805,4.805,4.71,4.775,212884.0
2022-11-09,4.835,4.98,4.635,4.715,739807.0
2022-11-10,4.785,4.975,4.76,4.975,416731.0
2022-11-11,5.02,5.24,4.975,5.125,426967.0
2022-11-14,5.16,5.25,5.11,5.14,422553.0
2022-11-15,5.195,5.205,5.07,5.16,337447.0
2022-11-16,5.135,5.135,4.925,4.93,368106.0
2022-11-17,4.87,4.965,4.76,4.955,505280.0
2022-11-18,4.815,5.1,4.8,5.09,447513.0
2022-11-21,5.025,5.045,4.805,5.0,486488.0
2022-11-22,5.115,5.18,5.055,5.15,417376.0
2022-11-23,5.115,5.165,5.05,5.055,247914.0
2022-11-24,5.1,5.12,5.005,5.09,113663.0
2022-11-25,5.125,5.135,5.035,5.045,123944.0
2022-11-28,4.95,5.005,4.9,4.95,397384.0
2022-11-29,4.99,5.115,4.99,5.07,203931.0
2022-11-30,5.26,5.53,5.26,5.35,1130756.0
2022-12-01,5.49,5.505,5.31,5.38,760857.0
2022-12-02,5.395,5.515,5.34,5.385,472244.0
2022-12-05,5.48,5.565,5.225,5.24,421654.0
2022-12-06,5.205,5.35,4.975,4.975,556340.0
2022-12-07,5.005,5.145,4.955,4.965,384911.0
2022-12-08,5.095,5.135,4.945,4.985,449167.0
2022-12-09,5.0,5.045,4.945,4.995,313479.0
2022-12-12,5.02,5.09,4.93,4.965,438846.0
2022-12-13,5.09,5.36,5.09,5.295,628401.0
2022-12-14,5.365,5.525,5.31,5.5,506138.0
2022-12-15,5.47,5.525,5.42,5.5,518323.0
2022-12-16,5.42,5.435,5.08,5.18,838459.0
2022-12-19,5.22,5.22,4.945,4.99,487941.0
2022-12-20,4.99,5.075,4.935,5.045,294517.0
2022-12-21,5.095,5.22,5.015,5.195,250738.0
2022-12-22,5.2,5.22,4.99,5.065,223545.0
2022-12-23,5.13,5.36,5.035,5.36,184311.0
2022-12-28,5.395,5.42,5.18,5.215,233202.0
2022-12-29,5.17,5.35,5.12,5.315,284128.0
2022-12-30,5.28,5.385,5.28,5.365,202201.0
2023-01-03,5.31,5.32,4.745,4.785,602026.0
2023-01-04,4.665,4.93,4.61,4.905,502456.0
2023-01-05,4.85,5.07,4.85,4.98,247906.0
2023-01-06,5.04,5.185,4.955,5.09,322537.0
2023-01-09,5.165,5.31,5.115,5.18,519969.0
2023-01-10,5.195,5.35,5.17,5.325,353494.0
2023-01-11,5.345,5.395,5.27,5.345,257289.0
2023-01-12,5.38,5.53,5.34,5.525,306303.0
2023-01-13,5.525,5.57,5.43,5.51,202629.0
2023-01-16,5.525,5.635,5.495,5.56,183039.0
2023-01-17,5.635,5.635,5.46,5.575,246961.0
2023-01-18,5.59,5.725,5.525,5.525,212424.0
2023-01-19,5.49,5.55,5.455,5.495,222850.0
2023-01-20,5.48,5.6,5.435,5.6,328839.0
2023-01-23,5.66,5.71,5.615,5.67,178531.0
2023-01-24,5.655,5.67,5.595,5.605,187558.0
2023-01-25,5.58,5.58,5.45,5.5,205479.0
2023-01-26,5.56,5.56,5.435,5.525,249452.0
2023-01-27,5.54,5.595,5.44,5.535,257582.0
2023-01-30,5.395,5.465,5.345,5.355,330330.0
2023-01-31,5.335,5.4,5.205,5.395,302793.0
2023-02-01,5.325,5.395,4.785,4.785,838912.0
2023-02-02,4.8,4.84,4.62,4.69,518524.0
2023-02-03,4.715,4.8,4.66,4.715,371518.0
2023-02-06,4.675,4.7,4.505,4.565,565199.0
2023-02-07,4.57,4.775,4.57,4.75,313977.0
2023-02-08,4.785,4.83,4.72,4.745,245564.0
2023-02-09,4.765,4.835,4.61,4.695,326452.0
2023-02-10,4.775,4.845,4.665,4.8,373041.0
2023-02-13,4.82,4.825,4.73,4.735,257289.0
2023-02-14,4.635,4.775,4.615,4.76,283995.0
2023-02-15,4.7,4.765,4.62,4.71,247573.0
2023-02-16,4.665,4.71,4.575,4.625,229736.0
2023-02-17,4.595,4.595,4.405,4.405,637453.0
2023-02-21,4.35,4.42,4.19,4.27,452198.0
2023-02-22,4.245,4.285,4.085,4.175,613218.0
2023-02-23,4.25,4.305,4.1,4.2,364146.0
2023-02-24,4.16,4.445,4.095,4.4,467405.0
2023-02-27,4.405,4.53,4.365,4.49,374970.0
2023-02-28,4.54,4.545,4.395,4.445,410712.0
2023-03-01,4.43,4.56,4.43,4.51,308655.0
2023-03-02,4.495,4.495,4.365,4.465,531404.0
2023-03-03,4.515,4.785,4.42,4.735,852158.0
2023-03-06,4.735,4.855,4.585,4.845,510536.0
2023-03-07,4.84,4.915,4.75,4.81,543445.0
2023-03-08,4.76,4.935,4.76,4.86,283529.0
2023-03-09,4.89,5.08,4.89,4.965,312855.0
2023-03-10,4.95,5.05,4.895,4.915,403718.0
2023-03-13,4.785,4.96,4.61,4.875,433834.0
2023-03-14,4.875,4.905,4.685,4.805,525074.0
2023-03-15,4.645,4.695,4.465,4.58,803342.0
2023-03-16,4.52,4.725,4.445,4.715,248483.0
2023-03-17,4.725,4.74,4.51,4.52,771251.0
2023-03-20,4.565,4.795,4.485,4.785,492279.0
2023-03-21,4.85,4.945,4.785,4.825,305943.0
2023-03-22,4.845,4.925,4.765,4.765,243218.0
2023-03-23,4.79,4.89,4.75,4.79,185104.0
2023-03-24,4.71,4.955,4.62,4.95,497807.0
2023-03-27,4.975,4.975,4.81,4.95,241532.0
2023-03-28,5.285,5.4,5.205,5.305,2101882.0
2023-03-29,5.33,5.34,5.06,5.085,1145563.0
2023-03-30,5.095,5.125,5.045,5.085,946454.0
2023-03-31,5.07,5.12,4.99,5.06,736129.0
2023-04-03,5.145,5.195,5.03,5.115,555854.0
2023-04-04,5.125,5.13,5.01,5.095,623110.0
2023-04-05,5.085,5.095,5.025,5.055,457470.0
2023-04-06,5.04,5.1,5.015,5.09,421403.0
2023-04-10,5.095,5.185,5.06,5.115,474762.0
2023-04-11,5.12,5.18,5.08,5.135,496576.0
2023-04-12,5.17,5.215,5.11,5.13,578963.0
2023-04-13,5.125,5.315,5.125,5.29,840541.0
2023-04-14,5.31,5.325,5.24,5.285,499767.0
2023-04-17,5.28,5.3,5.2,5.235,230422.0
2023-04-18,5.255,5.34,5.195,5.28,317442.0
2023-04-19,5.255,5.325,5.155,5.32,527535.0
2023-04-20,5.27,5.365,5.24,5.26,370155.0
2023-04-21,5.295,5.32,5.22,5.26,191752.0
2023-04-24,5.245,5.44,5.245,5.35,556218.0
2023-04-25,5.31,5.365,5.28,5.315,453458.0
2023-04-26,5.31,5.37,5.28,5.36,760945.0
2023-04-27,5.32,5.445,5.32,5.435,539267.0
2023-04-28,5.425,5.58,5.4,5.515,534954.0
2023-05-01,5.49,5.545,5.42,5.45,445714.0
2023-05-02,5.395,5.435,5.325,5.37,588180.0
2023-05-03,5.275,5.375,5.26,5.3,837829.0
2023-05-04,5.295,5.385,5.275,5.35,354534.0
2023-05-05,5.38,5.5,5.365,5.475,356357.0
2023-05-08,5.475,5.505,5.365,5.385,534861.0
2023-05-09,5.32,5.445,5.31,5.415,379996.0
2023-05-10,5.405,5.475,5.365,5.44,414457.0
2023-05-11,5.395,5.475,5.345,5.4,595519.0
2023-05-12,5.42,5.51,5.35,5.385,496076.0
2023-05-15,5.41,5.865,5.4,5.855,916071.0
2023-05-16,5.92,5.98,5.69,5.715,433476.0
2023-05-17,5.74,5.74,5.475,5.51,466383.0
2023-05-18,5.46,5.545,5.37,5.53,289628.0
2023-05-19,5.545,5.56,5.46,5.545,414335.0
2023-05-23,5.54,5.645,5.525,5.56,310447.0
2023-05-24,5.545,5.58,5.51,5.525,225496.0
2023-05-25,5.475,5.48,5.405,5.425,376131.0
2023-05-26,5.45,5.475,5.38,5.43,488095.0
2023-05-29,5.36,5.41,5.36,5.4,49293.0
2023-05-30,5.375,5.42,5.355,5.41,1315676.0
2023-05-31,5.355,5.385,5.31,5.345,328910.0
2023-06-01,5.33,5.335,5.245,5.31,603991.0
2023-06-02,5.395,5.43,5.315,5.415,532364.0
2023-06-05,5.475,5.525,5.415,5.415,272347.0
2023-06-06,5.36,5.48,5.295,5.46,169978.0
2023-06-07,5.465,5.555,5.395,5.5,231809.0
2023-06-08,5.51,5.56,5.435,5.5,389769.0
2023-06-09,5.485,5.525,5.395,5.485,216722.0
2023-06-12,5.42,5.52,5.39,5.42,236722.0
2023-06-13,5.475,5.56,5.41,5.42,230405.0
2023-06-14,5.435,5.47,5.38,5.42,352500.0
2023-06-15,5.435,5.6,5.385,5.6,749696.0
2023-06-16,5.625,5.66,5.335,5.44,1116563.0
2023-06-19,5.395,5.475,5.31,5.385,238318.0
2023-06-20,5.34,5.585,5.29,5.38,423549.0
2023-06-21,5.88,6.025,4.87,5.24,623205.0
2023-06-22,5.47,5.475,4.965,5.005,500205.0
2023-06-23,4.97,5.135,4.57,4.615,620643.0
2023-06-26,4.625,4.835,4.615,4.705,676108.0
2023-06-27,4.665,4.675,4.535,4.555,323220.0
2023-06-28,4.575,4.595,4.45,4.495,462255.0
2023-06-29,4.505,4.635,4.46,4.555,332222.0
2023-06-30,4.605,4.665,4.515,4.655,328106.0
2023-07-04,4.705,4.8,4.635,4.695,143964.0
2023-07-05,4.74,4.815,4.635,4.675,344064.0
2023-07-06,4.645,4.77,4.47,4.555,416936.0
2023-07-07,4.535,4.76,4.535,4.735,345346.0
2023-07-10,4.75,4.82,4.615,4.665,456295.0
2023-07-11,4.715,4.735,4.615,4.735,242225.0
2023-07-12,4.83,4.89,4.8,4.86,453716.0
2023-07-13,4.88,4.88,4.6,4.65,980560.0
2023-07-14,4.6,4.65,4.435,4.48,767770.0
2023-07-17,4.48,4.48,4.33,4.41,412287.0
2023-07-18,4.4,4.61,4.39,4.6,553719.0
2023-07-19,4.62,4.65,4.51,4.54,269763.0
2023-07-20,4.59,4.59,4.43,4.49,385266.0
2023-07-21,4.51,4.51,4.44,4.46,194513.0
2023-07-24,4.46,4.48,4.43,4.46,411000.0
2023-07-25,4.45,4.47,4.36,4.37,333806.0
2023-07-26,4.39,4.42,4.34,4.39,385297.0
2023-07-27,4.43,4.46,4.265,4.27,562932.0
2023-07-28,4.28,4.34,4.25,4.32,340384.0
2023-07-31,4.35,4.44,4.34,4.34,580989.0
2023-08-01,4.38,4.39,4.27,4.31,393149.0
2023-08-02,4.27,4.3,4.17,4.19,448082.0
2023-08-03,4.29,4.34,4.18,4.27,725661.0
2023-08-04,4.3,4.4,4.23,4.27,728924.0
2023-08-08,4.29,4.31,4.2,4.25,445203.0
2023-08-09,4.32,4.34,4.19,4.22,696495.0
2023-08-10,4.27,4.27,4.16,4.18,349432.0
2023-08-11,4.16,4.295,4.16,4.26,312201.0
2023-08-14,4.28,4.28,4.11,4.17,429456.0
2023-08-15,4.16,4.17,4.04,4.07,893412.0
2023-08-16,4.08,4.125,4.055,4.08,158309.0
2023-08-17,4.11,4.16,4.1,4.11,239647.0
2023-08-18,4.11,4.22,4.06,4.22,280991.0
2023-08-21,4.23,4.265,4.11,4.15,190241.0
2023-08-22,4.15,4.18,4.1,4.13,144378.0
2023-08-23,4.12,4.15,4.05,4.08,146137.0
2023-08-24,4.07,4.1,4.0,4.05,198730.0
2023-08-25,4.07,4.12,4.03,4.07,222189.0
2023-08-28,4.07,4.24,4.07,4.2,355524.0
2023-08-29,4.16,4.22,4.13,4.2,473365.0
2023-08-30,4.2,4.21,4.18,4.19,392831.0
2023-08-31,4.18,4.27,4.17,4.22,541857.0
2023-09-01,4.28,4.45,4.28,4.4,550287.0
2023-09-05,4.38,4.44,4.31,4.38,357183.0
2023-09-06,4.4,4.47,4.36,4.39,361392.0
2023-09-07,4.37,4.4,4.22,4.24,356509.0
2023-09-08,4.31,4.31,4.2,4.2,285716.0
2023-09-11,4.21,4.25,4.06,4.1,457117.0
2023-09-12,4.12,4.195,4.11,4.18,427974.0
2023-09-13,4.2,4.2,4.07,4.07,329943.0
2023-09-14,4.11,4.19,4.11,4.17,278550.0
2023-09-15,4.13,4.25,4.08,4.21,913631.0
2023-09-18,4.23,4.29,4.18,4.26,307082.0
2023-09-19,4.25,4.3,4.16,4.26,581773.0
2023-09-20,4.2,4.25,4.1,4.12,313843.0
2023-09-21,4.11,4.12,3.95,3.98,925195.0
2023-09-22,4.07,4.07,3.94,4.03,391638.0
2023-09-25,4.02,4.04,3.97,3.99,536206.0
2023-09-26,3.95,4.0,3.9,3.93,460414.0
2023-09-27,4.06,4.145,3.98,4.05,705127.0
2023-09-28,4.06,4.12,4.02,4.04,180282.0
2023-09-29,4.05,4.11,4.01,4.05,350992.0
2023-10-02,4.02,4.03,3.8,3.8,387967.0
2023-10-03,3.77,3.92,3.745,3.88,655955.0
2023-10-04,3.87,3.87,3.76,3.81,381404.0
2023-10-05,3.73,3.91,3.625,3.81,392068.0
2023-10-06,3.81,3.9,3.72,3.88,246521.0
2023-10-10,4.01,4.15,3.96,4.09,413122.0
2023-10-11,4.11,4.14,4.01,4.03,166221.0
2023-10-12,4.04,4.09,3.96,4.05,194655.0
2023-10-13,4.11,4.18,4.09,4.14,340597.0
2023-10-16,4.17,4.2,4.04,4.17,190781.0
2023-10-17,4.15,4.3,4.1,4.26,274386.0
2023-10-18,4.27,4.31,4.2,4.21,197746.0
2023-10-19,4.2,4.32,4.18,4.26,199804.0
2023-10-20,4.33,4.38,4.24,4.26,209077.0
2023-10-23,4.25,4.35,4.15,4.3,215677.0
2023-10-24,4.36,4.5,4.24,4.35,534070.0
2023-10-25,4.36,4.43,4.295,4.38,363732.0
2023-10-26,4.36,4.46,4.32,4.46,237809.0
2023-10-27,4.46,4.5,4.37,4.46,289723.0
2023-10-30,4.45,4.47,4.365,4.38,154203.0
2023-10-31,4.38,4.495,4.34,4.46,278521.0
2023-11-01,4.44,4.48,4.37,4.39,227574.0
2023-11-02,4.43,4.46,4.38,4.46,483618.0
2023-11-03,4.49,4.49,4.41,4.44,395074.0
2023-11-06,4.49,4.52,4.28,4.34,207759.0
2023-11-07,4.3,4.3,4.1,4.12,413377.0
2023-11-08,4.06,4.12,3.43,3.57,1408599.0
2023-11-09,3.6,3.67,3.52,3.62,1044647.0
2023-11-10,3.69,3.77,3.62,3.74,414107.0
2023-11-13,3.71,3.74,3.64,3.65,294109.0
2023-11-14,3.7,3.71,3.65,3.7,278939.0
2023-11-15,3.71,3.71,3.62,3.66,315366.0
2023-11-16,3.65,3.66,3.4,3.53,457950.0
2023-11-17,3.54,3.57,3.45,3.46,234463.0
2023-11-20,3.37,3.57,3.33,3.35,217167.0
2023-11-21,3.37,3.37,3.23,3.33,534094.0
2023-11-22,3.27,3.41,3.17,3.21,272604.0
2023-11-23,3.29,3.29,3.19,3.19,89426.0
2023-11-24,3.33,3.38,3.27,3.35,232396.0
2023-11-27,3.32,3.33,3.17,3.21,258450.0
2023-11-28,3.22,3.22,3.14,3.19,158431.0
2023-11-29,3.21,3.22,3.08,3.1,299094.0
2023-11-30,3.1,3.15,2.93,3.02,712396.0
2023-12-01,3.02,3.14,2.97,3.13,380963.0
2023-12-04,3.09,3.15,3.07,3.14,299234.0
2023-12-05,3.15,3.18,3.04,3.04,352915.0
2023-12-06,3.03,3.06,3.0,3.02,388882.0
2023-12-07,3.02,3.09,3.0,3.02,621751.0
2023-12-08,3.03,3.04,2.97,3.04,441233.0
2023-12-11,3.03,3.03,2.78,2.85,477360.0
2023-12-12,2.81,2.85,2.66,2.67,726941.0
2023-12-13,2.72,2.87,2.63,2.85,595070.0
2023-12-14,2.94,3.09,2.88,3.01,443135.0
2023-12-15,3.06,3.06,2.91,2.95,410402.0
2023-12-18,2.95,3.07,2.95,3.03,400513.0
2023-12-19,3.02,3.1,3.005,3.08,146998.0
2023-12-20,3.1,3.13,2.97,3.01,267660.0
2023-12-21,3.03,3.03,2.98,3.0,161116.0
2023-12-22,3.02,3.04,2.97,2.98,314552.0
2023-12-27,2.98,3.04,2.97,2.99,298201.0
2023-12-28,3.01,3.02,2.94,2.95,183611.0
2023-12-29,2.95,3.03,2.95,2.98,217252.0
2024-01-02,2.98,3.03,2.92,2.94,240274.0
2024-01-03,2.87,2.91,2.79,2.87,370862.0
2024-01-04,2.87,2.99,2.87,2.97,399036.0
2024-01-05,2.98,3.04,2.94,3.01,328945.0
2024-01-08,2.96,2.96,2.8,2.91,300709.0
2024-01-09,2.94,3.04,2.85,3.03,333369.0
2024-01-10,3.0,3.07,2.98,3.01,283837.0
2024-01-11,3.04,3.06,2.96,3.05,338727.0
2024-01-12,3.06,3.15,3.05,3.1,240856.0
2024-01-15,3.12,3.13,3.04,3.11,95152.0
2024-01-16,3.07,3.14,3.07,3.12,295351.0
2024-01-17,3.1,3.13,2.96,2.99,207749.0
2024-01-18,2.99,3.0,2.95,2.99,289735.0
2024-01-19,2.99,3.05,2.98,3.05,150908.0
2024-01-22,3.0,3.055,2.97,2.98,111899.0
2024-01-23,2.94,3.26,2.94,3.18,322740.0
2024-01-24,3.18,3.225,3.13,3.17,172349.0
2024-01-25,3.2,3.21,3.12,3.2,302273.0
2024-01-26,3.18,3.2,3.15,3.18,193092.0
2024-01-29,3.2,3.2,3.15,3.17,261059.0
2024-01-30,3.15,3.16,3.135,3.15,242918.0
2024-01-31,3.16,3.16,3.1,3.11,270225.0
2024-02-01,3.11,3.13,3.02,3.06,347050.0
2024-02-02,3.09,3.1,3.01,3.05,226237.0
2024-02-05,3.02,3.02,2.82,2.83,238733.0
2024-02-06,2.82,2.96,2.78,2.95,247327.0
2024-02-07,2.91,3.05,2.91,3.03,179992.0
2024-02-08,3.05,3.08,3.01,3.04,162825.0
2024-02-09,3.01,3.02,2.96,2.97,65138.0
2024-02-12,2.99,3.02,2.97,2.98,123014.0
2024-02-13,2.99,3.015,2.93,2.93,146310.0
2024-02-14,3.03,3.04,2.92,2.96,105482.0
2024-02-15,2.95,3.175,2.95,3.16,353381.0
2024-02-16,3.13,3.19,3.125,3.18,176888.0
2024-02-20,3.2,3.2,3.14,3.14,129744.0
2024-02-21,3.16,3.385,3.16,3.26,732616.0
2024-02-22,3.27,3.27,3.15,3.15,177449.0
2024-02-23,3.15,3.15,3.0,3.08,225248.0
2024-02-26,3.08,3.09,3.03,3.07,101523.0
2024-02-27,3.11,3.18,3.1,3.18,248502.0
2024-02-28,3.16,3.26,3.16,3.22,174310.0
2024-02-29,3.23,3.26,3.19,3.21,119861.0
2024-03-01,3.21,3.34,3.21,3.3,152282.0
2024-03-04,3.33,3.4,3.33,3.38,187306.0
2024-03-05,3.38,3.46,3.34,3.39,264389.0
2024-03-06,3.38,3.44,3.32,3.36,304149.0
2024-03-07,3.32,3.4,3.31,3.34,71939.0
2024-03-08,3.31,3.35,3.21,3.25,146896.0
2024-03-11,3.21,3.295,3.15,3.21,90814.0
2024-03-12,3.23,3.24,3.14,3.23,71254.0
2024-03-13,3.24,3.42,3.24,3.37,178219.0
2024-03-14,3.33,3.42,3.32,3.41,285635.0
2024-03-15,3.4,3.48,3.39,3.44,197073.0
2024-03-18,3.47,3.5,3.41,3.5,189053.0
2024-03-19,3.52,3.63,3.5,3.62,293082.0
2024-03-20,3.61,3.65,3.53,3.6,181417.0
2024-03-21,3.65,3.75,3.63,3.68,159681.0
2024-03-22,3.66,3.71,3.6,3.61,161140.0
2024-03-25,3.62,3.68,3.62,3.64,136233.0
2024-03-26,3.67,3.67,3.565,3.61,103915.0
2024-03-27,3.61,3.76,3.6,3.72,112902.0
2024-03-28,3.75,3.89,3.73,3.79,201798.0
2024-04-01,3.88,3.88,3.74,3.86,117848.0
2024-04-02,3.81,3.93,3.79,3.87,124958.0
2024-04-03,3.83,3.96,3.83,3.95,125689.0
2024-04-04,3.94,3.95,3.84,3.85,127297.0
2024-04-05,3.85,3.9,3.78,3.83,138885.0
2024-04-08,3.93,3.93,3.69,3.72,269220.0
2024-04-09,3.8,3.83,3.69,3.8,196485.0
2024-04-10,3.79,3.91,3.73,3.89,289888.0
2024-04-11,3.91,3.91,3.76,3.78,79815.0
2024-04-12,3.8,3.9,3.75,3.8,167392.0
2024-04-15,3.72,3.81,3.72,3.77,87529.0
2024-04-16,3.74,3.85,3.72,3.79,254091.0
2024-04-17,3.79,3.9,3.75,3.87,490568.0
2024-04-18,3.84,3.87,3.82,3.87,130111.0
2024-04-19,3.87,4.19,3.87,4.18,349564.0
2024-04-22,4.17,4.17,4.02,4.11,272590.0
2024-04-23,4.04,4.2,4.04,4.15,493048.0
2024-04-24,4.12,4.13,4.05,4.09,223284.0
2024-04-25,4.05,4.14,4.05,4.14,422066.0
2024-04-26,4.19,4.19,4.09,4.16,270910.0
2024-04-29,4.19,4.19,4.12,4.17,101227.0
2024-04-30,4.16,4.18,4.0,4.03,301357.0
2024-05-01,3.98,4.05,3.88,3.99,567691.0
2024-05-02,4.01,4.025,3.95,3.96,423342.0
2024-05-03,3.95,4.0,3.94,3.95,252067.0
2024-05-06,3.97,4.15,3.97,4.11,200948.0
2024-05-07,4.12,4.25,4.08,4.21,241148.0
2024-05-08,4.25,4.36,4.18,4.3,673330.0
2024-05-09,4.3,4.36,4.25,4.28,378943.0
2024-05-10,4.3,4.3,4.13,4.15,159825.0
2024-05-13,4.13,4.2,4.1,4.18,170219.0
2024-05-14,4.18,4.22,4.04,4.09,294218.0
2024-05-15,4.06,4.11,4.015,4.1,131094.0
2024-05-16,4.12,4.25,4.07,4.17,336465.0
2024-05-17,4.22,4.27,4.11,4.14,285863.0
2024-05-21,4.15,4.22,4.13,4.2,109940.0
2024-05-22,4.15,4.15,4.05,4.07,78775.0
2024-05-23,4.08,4.2,3.95,4.0,220947.0
2024-05-24,4.03,4.11,3.99,4.05,227705.0
2024-05-27,4.1,4.13,4.04,4.06,118657.0
2024-05-28,4.05,4.24,4.05,4.24,3606698.0
2024-05-29,4.25,4.29,4.2,4.24,225899.0
2024-05-30,4.22,4.29,4.18,4.22,101253.0
2024-05-31,4.26,4.34,4.2,4.29,254260.0
2024-06-03,4.33,4.34,3.95,4.11,454201.0
2024-06-04,4.08,4.08,3.91,4.01,307367.0
2024-06-05,4.01,4.1,4.0,4.03,165684.0
2024-06-06,4.03,4.14,4.03,4.11,190384.0
2024-06-07,4.12,4.15,4.06,4.08,235515.0
2024-06-10,4.04,4.27,3.95,4.22,413147.0
2024-06-11,4.22,4.22,4.11,4.11,76409.0
2024-06-12,4.16,4.17,4.09,4.11,153857.0
2024-06-13,4.14,4.14,4.07,4.08,111128.0
2024-06-14,4.05,4.09,4.04,4.09,248270.0
2024-06-17,4.07,4.13,4.07,4.13,350418.0
2024-06-18,4.14,4.2,4.1,4.1,70510.0
2024-06-19,4.08,4.22,4.0,4.06,180591.0
2024-06-20,4.1,4.14,3.98,4.02,153553.0
2024-06-21,4.03,4.03,3.79,3.82,452545.0
2024-06-24,3.83,4.14,3.83,4.1,207621.0
2024-06-25,4.08,4.08,3.99,4.01,263419.0
2024-06-26,4.02,4.09,4.02,4.06,116914.0
2024-06-27,4.05,4.16,4.0,4.07,298611.0
2024-06-28,4.05,4.09,4.0,4.03,112106.0
2024-07-02,4.07,4.12,4.05,4.1,107641.0
2024-07-03,4.14,4.22,4.1,4.15,385023.0
2024-07-04,4.13,4.29,4.13,4.25,281814.0
2024-07-05,4.29,4.29,4.07,4.09,6424188.0
2024-07-08,4.09,4.11,4.01,4.07,74376.0
2024-07-09,4.03,4.1,4.0,4.0,81860.0
2024-07-10,4.1,4.12,3.99,4.1,93751.0
2024-07-11,4.08,4.19,4.03,4.14,111003.0
2024-07-12,4.11,4.19,4.08,4.11,48922.0
2024-07-15,4.14,4.2,4.07,4.11,68284.0
2024-07-16,4.09,4.16,4.03,4.1,132831.0
2024-07-17,4.13,4.15,4.0,4.0,97716.0
2024-07-18,4.01,4.01,3.9,4.01,240806.0
2024-07-19,4.01,4.01,3.88,3.9,120786.0
2024-07-22,3.92,3.98,3.865,3.92,84204.0
2024-07-23,3.99,3.99,3.83,3.86,121627.0
2024-07-24,3.91,3.97,3.84,3.9,97940.0
2024-07-25,3.84,4.0,3.77,3.97,205771.0
2024-07-26,3.94,4.02,3.9,4.02,283727.0
2024-07-29,4.07,4.07,3.98,3.99,182738.0
2024-07-30,3.99,4.05,3.99,4.01,149814.0
2024-07-31,4.02,4.13,4.02,4.06,193904.0
2024-08-01,4.09,4.09,3.93,3.98,275566.0
2024-08-02,3.85,3.86,3.65,3.7,339694.0
2024-08-06,3.73,3.81,3.66,3.72,268827.0
2024-08-07,3.75,3.87,3.75,3.77,332358.0
2024-08-08,3.7,3.85,3.7,3.84,87466.0
2024-08-09,3.8,3.84,3.78,3.84,118600.0
2024-08-12,3.88,4.15,3.88,4.14,464184.0
2024-08-13,4.1,4.16,3.98,4.0,263716.0
2024-08-14,4.0,4.125,3.96,4.1,361105.0
2024-08-15,4.09,4.15,4.06,4.12,291956.0
2024-08-16,4.1,4.12,4.0,4.11,199806.0
2024-08-19,4.15,4.15,4.0,4.11,155715.0
2024-08-20,4.05,4.12,3.99,3.99,155572.0
2024-08-21,3.99,4.1,3.89,3.91,244374.0
2024-08-22,3.9,3.91,3.84,3.88,260596.0
2024-08-23,3.89,3.97,3.89,3.95,82003.0
2024-08-26,3.98,4.02,3.97,4.0,39114.0
2024-08-27,3.97,4.0,3.88,3.93,64519.0
2024-08-28,3.96,3.96,3.86,3.94,38208.0
2024-08-29,3.93,4.02,3.89,3.99,94029.0
2024-08-30,3.93,3.96,3.9,3.95,47240.0
2024-09-03,3.95,3.97,3.85,3.85,113880.0
2024-09-04,3.84,3.96,3.84,3.91,219276.0
2024-09-05,3.92,3.93,3.69,3.71,89690.0
2024-09-06,3.68,3.83,3.55,3.57,605513.0
2024-09-09,3.56,3.64,3.53,3.58,159252.0
2024-09-10,3.54,3.59,3.47,3.59,181345.0
2024-09-11,3.53,3.6,3.45,3.58,91989.0
2024-09-12,3.64,3.67,3.56,3.62,95515.0
2024-09-13,3.8,3.8,3.58,3.69,123717.0
2024-09-16,3.7,3.8,3.67,3.76,88143.0
2024-09-17,3.78,3.93,3.76,3.93,229402.0
2024-09-18,3.9,3.94,3.83,3.93,124250.0
2024-09-19,3.92,4.02,3.9,4.01,156808.0
2024-09-20,3.84,3.93,3.81,3.92,60951.0
2024-09-23,3.93,3.97,3.81,3.94,90883.0
2024-09-24,3.99,4.02,3.88,4.02,144937.0
2024-09-25,4.0,4.0,3.81,3.88,194262.0
2024-09-26,3.79,3.8,3.58,3.63,325222.0
2024-09-27,3.7,3.73,3.6,3.65,363143.0
2024-09-30,3.68,3.78,3.61,3.69,216651.0
2024-10-01,3.69,3.84,3.69,3.84,190840.0
2024-10-02,3.83,3.89,3.73,3.77,89165.0
2024-10-03,3.79,3.9,3.75,3.9,110723.0
2024-10-04,3.96,3.96,3.8,3.8,186896.0
2024-10-07,3.83,3.85,3.78,3.8,58110.0
2024-10-08,3.8,3.82,3.64,3.67,161743.0
2024-10-09,3.63,3.78,3.57,3.78,341070.0
2024-10-10,3.8,3.87,3.79,3.83,96824.0
2024-10-11,3.82,3.84,3.78,3.84,60827.0
2024-10-15,3.77,3.78,3.6,3.63,363719.0
2024-10-16,3.65,3.65,3.55,3.59,181264.0
2024-10-17,3.57,3.745,3.57,3.59,341059.0
2024-10-18,3.58,3.6,3.44,3.48,352883.0
2024-10-21,3.5,3.59,3.33,3.33,295158.0
2024-10-22,3.32,3.44,3.31,3.42,364264.0
2024-10-23,3.41,3.42,3.3,3.4,194571.0
2024-10-24,3.37,3.56,3.37,3.56,473256.0
2024-10-25,3.53,3.65,3.53,3.65,109905.0
2024-10-28,3.59,3.6,3.46,3.5,168951.0
2024-10-29,3.5,3.56,3.36,3.42,534265.0
2024-10-30,3.41,3.52,3.32,3.45,278841.0
2024-10-31,3.42,3.42,3.33,3.39,293719.0
2024-11-01,3.41,3.46,3.36,3.42,400706.0
2024-11-04,3.41,3.5,3.41,3.45,249038.0
2024-11-05,3.45,3.5,3.42,3.46,157056.0
2024-11-06,3.46,3.62,3.45,3.6,292213.0
2024-11-07,3.62,3.62,3.38,3.43,635057.0
2024-11-08,3.4,3.47,3.3,3.3,264530.0
2024-11-11,3.31,3.32,3.21,3.26,426862.0
2024-11-12,3.28,3.29,3.2,3.24,302978.0
2024-11-13,3.23,3.28,3.11,3.25,544099.0
2024-11-14,3.24,3.38,3.15,3.38,294490.0
2024-11-15,3.36,3.38,3.26,3.32,204517.0
2024-11-18,3.32,3.43,3.3,3.41,355943.0
2024-11-19,3.38,3.4,3.31,3.4,225313.0
2024-11-20,3.42,3.55,3.39,3.55,452201.0
2024-11-21,3.55,3.7,3.54,3.66,286221.0
2024-11-22,3.68,3.71,3.62,3.68,294204.0
2024-11-25,3.7,3.74,3.58,3.59,700957.0
2024-11-26,3.58,3.6,3.39,3.43,293930.0
2024-11-27,3.4,3.49,3.38,3.47,207050.0
2024-11-28,3.45,3.55,3.45,3.55,45597.0
2024-11-29,3.57,3.6,3.52,3.54,113184.0
2024-12-02,3.54,3.6,3.41,3.44,149688.0
2024-12-03,3.48,3.505,3.41,3.49,149536.0
2024-12-04,3.47,3.53,3.315,3.34,651166.0
2024-12-05,3.34,3.4,3.34,3.38,221649.0
2024-12-06,3.36,3.36,3.22,3.22,220108.0
2024-12-09,3.28,3.28,3.2,3.2,253735.0
2024-12-10,3.17,3.2,3.09,3.11,356021.0
2024-12-11,3.13,3.23,3.105,3.23,192691.0
2024-12-12,3.23,3.23,3.11,3.16,217785.0
2024-12-13,3.16,3.16,3.08,3.09,153092.0
2024-12-16,3.09,3.1,3.0,3.05,230515.0
2024-12-17,3.03,3.06,2.94,3.03,576183.0
2024-12-18,3.04,3.08,2.95,2.95,308614.0
2024-12-19,2.96,3.02,2.9,3.01,437362.0
2024-12-20,3.03,3.14,3.0,3.13,245224.0
2024-12-23,3.12,3.215,3.05,3.19,314544.0
2024-12-24,3.19,3.29,3.15,3.25,181324.0
2024-12-27,3.3,3.32,3.22,3.24,242639.0
2024-12-30,3.2,3.35,3.2,3.33,171761.0
2024-12-31,3.36,3.48,3.35,3.45,401815.0
2025-01-02,3.49,3.54,3.48,3.54,206849.0
2025-01-03,3.53,3.58,3.5,3.58,134954.0
2025-01-06,3.61,3.84,3.58,3.81,780408.0
2025-01-07,3.8,4.04,3.8,3.98,639125.0
2025-01-08,4.0,4.02,3.89,4.0,466002.0
2025-01-09,3.97,4.01,3.94,4.01,202795.0
2025-01-10,4.04,4.1,3.95,4.04,364045.0
2025-01-13,4.08,4.14,3.97,4.0,490953.0
2025-01-14,3.85,4.02,3.81,3.97,2118275.0
2025-01-15,3.97,4.015,3.92,3.98,667807.0
2025-01-16,3.97,3.98,3.85,3.88,1131866.0
2025-01-17,3.85,3.95,3.845,3.91,365269.0
2025-01-20,3.9,4.0,3.9,3.96,341416.0
2025-01-21,3.94,3.94,3.83,3.86,266498.0
2025-01-22,3.87,3.94,3.85,3.85,149088.0
2025-01-23,3.85,3.98,3.83,3.96,428261.0
2025-01-24,3.95,3.98,3.95,3.96,330410.0
2025-01-27,3.95,3.97,3.79,3.82,374333.0
2025-01-28,3.85,3.86,3.75,3.83,631994.0
2025-01-29,3.82,3.83,3.76,3.83,175000.0
2025-01-30,3.82,3.99,3.8,3.9,496578.0
2025-01-31,3.95,3.95,3.785,3.8,426573.0
2025-02-03,3.7,3.81,3.65,3.76,264113.0
2025-02-04,3.79,3.89,3.75,3.86,205359.0
2025-02-05,3.86,3.86,3.735,3.77,399949.0
2025-02-06,3.8,3.81,3.655,3.69,660782.0
2025-02-07,3.67,3.695,3.6,3.63,217136.0
2025-02-10,3.65,3.755,3.65,3.75,143857.0
2025-02-11,3.75,3.82,3.73,3.75,247134.0
2025-02-12,3.75,3.8,3.74,3.79,224696.0
2025-02-13,3.8,3.8,3.72,3.73,145955.0
2025-02-14,3.73,3.745,3.65,3.69,160706.0
2025-02-18,3.7,3.73,3.61,3.72,143547.0
2025-02-19,3.74,3.77,3.6,3.74,201923.0
2025-02-20,3.75,3.9,3.605,3.65,1027909.0
2025-02-21,3.64,3.78,3.45,3.46,1266094.0
2025-02-24,3.47,3.47,3.34,3.34,555958.0
2025-02-25,3.36,3.37,3.22,3.26,431758.0
2025-02-26,3.24,3.3,3.24,3.28,190311.0
2025-02-27,3.28,3.335,3.22,3.23,300386.0
2025-02-28,3.3,3.3,3.17,3.25,336594.0
2025-03-03,3.25,3.29,2.97,2.99,707965.0
2025-03-04,2.96,2.98,2.695,2.87,1006017.0
2025-03-05,2.85,2.985,2.85,2.96,634272.0
2025-03-06,2.93,3.03,2.92,2.94,690841.0
2025-03-07,2.93,3.07,2.93,3.02,425630.0
2025-03-10,3.02,3.03,2.92,2.93,369303.0
2025-03-11,2.94,3.02,2.93,2.98,142050.0
2025-03-12,3.02,3.16,3.02,3.13,548508.0
2025-03-13,3.1,3.15,2.985,3.0,327578.0
2025-03-14,3.01,3.09,2.99,3.09,223124.0
2025-03-17,3.09,3.165,3.02,3.15,678826.0
2025-03-18,3.14,3.155,3.07,3.13,441070.0
2025-03-19,3.15,3.28,3.135,3.25,598010.0
2025-03-20,3.26,3.3,3.22,3.28,112542.0
2025-03-21,3.28,3.36,3.24,3.33,366920.0
2025-03-24,3.36,3.41,3.33,3.39,346235.0
2025-03-25,3.41,3.5,3.38,3.44,428638.0
2025-03-26,3.44,3.48,3.41,3.41,182216.0
2025-03-27,3.43,3.43,3.32,3.33,134080.0
2025-03-28,3.31,3.31,3.225,3.23,107459.0
2025-03-31,3.2,3.37,3.19,3.34,259795.0
2025-04-01,3.38,3.44,3.32,3.42,210899.0
2025-04-02,3.4,3.44,3.38,3.41,219502.0
2025-04-03,3.23,3.26,3.06,3.09,239627.0
2025-04-04,2.83,3.0,2.73,2.75,888275.0
2025-04-07,2.75,2.83,2.58,2.77,535302.0
2025-04-08,2.8,2.85,2.49,2.49,387112.0
2025-04-09,2.46,2.89,2.39,2.83,690213.0
2025-04-10,2.83,2.83,2.505,2.58,593448.0
2025-04-11,2.53,2.75,2.53,2.73,243937.0
2025-04-14,2.77,2.8,2.735,2.78,1029294.0
2025-04-15,2.8,2.86,2.75,2.78,794900.0
2025-04-16,2.78,2.92,2.77,2.84,334114.0
2025-04-17,2.89,3.04,2.89,2.96,288154.0
2025-04-21,2.95,2.95,2.8,2.85,203494.0
2025-04-22,2.86,2.94,2.845,2.93,167603.0
2025-04-23,2.96,3.0,2.885,2.92,111839.0
2025-04-24,2.9,3.0,2.89,2.89,110631.0
2025-04-25,2.86,2.97,2.83,2.86,103779.0
2025-04-28,2.88,2.88,2.83,2.88,134396.0
2025-04-29,2.91,2.92,2.77,2.78,505286.0
2025-04-30,2.76,2.8,2.645,2.7,358305.0
2025-05-01,2.65,2.77,2.65,2.67,214683.0
2025-05-02,2.67,2.765,2.65,2.71,309662.0
2025-05-05,2.71,2.71,2.59,2.63,445216.0
2025-05-06,2.63,2.71,2.62,2.68,125913.0
2025-05-07,2.69,2.73,2.605,2.67,375517.0
2025-05-08,2.69,2.78,2.68,2.75,276605.0
2025-05-09,2.78,2.8,2.65,2.69,992272.0
2025-05-12,2.78,2.89,2.78,2.84,770096.0
2025-05-13,2.82,2.93,2.8,2.85,1155965.0
2025-05-14,2.85,2.89,2.78,2.85,134506.0
2025-05-15,2.82,2.83,2.77,2.8,169715.0
2025-05-16,2.81,2.86,2.8,2.83,146349.0
2025-05-20,2.85,3.05,2.82,3.03,536309.0
2025-05-21,3.05,3.09,2.97,2.97,234278.0
2025-05-22,2.95,2.955,2.875,2.94,283850.0
2025-05-23,2.92,3.03,2.92,3.01,145303.0
2025-05-26,2.93,3.085,2.93,3.05,85906.0
2025-05-27,3.07,3.09,3.03,3.07,312443.0
2025-05-28,3.09,3.15,3.08,3.12,133044.0
2025-05-29,3.13,3.15,3.1,3.11,108897.0
2025-05-30,3.08,3.12,3.02,3.08,176608.0
2025-06-02,3.18,3.2,3.14,3.15,194080.0
2025-06-03,3.17,3.28,3.16,3.26,123474.0
2025-06-04,3.24,3.39,3.24,3.35,335448.0
2025-06-05,3.39,3.43,3.335,3.4,442538.0
2025-06-06,3.45,3.54,3.4,3.47,266587.0
2025-06-09,3.55,3.55,3.47,3.5,152001.0
2025-06-10,3.55,3.64,3.51,3.52,391753.0
2025-06-11,3.56,3.64,3.45,3.6,698288.0
2025-06-12,3.59,3.63,3.52,3.63,588440.0
2025-06-13,3.77,3.83,3.66,3.77,675504.0
2025-06-16,3.79,3.935,3.73,3.9,582438.0
2025-06-17,3.92,4.01,3.9,3.95,644390.0
2025-06-18,3.98,4.025,3.92,3.98,514144.0
2025-06-19,3.96,4.02,3.92,3.94,239049.0
2025-06-20,3.91,3.94,3.855,3.92,298286.0
2025-06-23,3.96,3.96,3.71,3.72,596465.0
2025-06-24,3.65,3.78,3.65,3.75,624931.0
2025-06-25,3.72,3.73,3.68,3.7,130457.0
2025-06-26,3.73,3.82,3.72,3.81,247856.0
2025-06-27,3.83,3.83,3.77,3.8,106065.0
2025-06-30,3.78,3.88,3.77,3.81,123406.0
2025-07-02,3.86,3.9,3.77,3.82,194588.0
2025-07-03,3.78,3.86,3.67,3.83,313723.0
2025-07-04,3.84,3.85,3.71,3.8,147386.0
2025-07-07,3.79,4.0,3.71,3.98,336591.0
2025-07-08,4.0,4.26,4.0,4.24,2935992.0
2025-07-09,4.25,4.3,4.19,4.21,399824.0
2025-07-10,4.21,4.29,4.09,4.27,318851.0
2025-07-11,4.25,4.42,4.25,4.39,447713.0
2025-07-14,4.38,4.5,4.34,4.41,448825.0
2025-07-15,4.43,4.45,4.34,4.39,310091.0
2025-07-16,4.4,4.4,4.32,4.37,190989.0
2025-07-17,4.38,4.48,4.37,4.46,1155626.0
2025-07-18,4.5,4.67,4.5,4.61,509531.0
2025-07-21,4.58,4.67,4.47,4.49,445286.0
2025-07-22,4.43,4.51,4.42,4.49,330125.0
2025-07-23,4.51,4.62,4.46,4.62,1022524.0
2025-07-24,4.62,4.83,4.61,4.83,496674.0
2025-07-25,4.83,4.84,4.6,4.62,389857.0
2025-07-28,4.65,4.75,4.6,4.75,576556.0
2025-07-29,4.75,4.85,4.67,4.83,285309.0
2025-07-30,4.79,4.82,4.74,4.77,330925.0
2025-07-31,4.77,4.8,4.66,4.68,249402.0
2025-08-01,4.65,4.65,4.55,4.57,319367.0
2025-08-05,4.57,4.76,4.57,4.76,336098.0
2025-08-06,4.71,4.76,4.64,4.74,586228.0
2025-08-07,4.8,5.07,4.65,5.03,1085911.0
2025-08-08,5.03,5.07,4.94,4.94,466414.0
2025-08-11,4.99,5.2,4.9,5.14,696832.0
2025-08-12,5.13,5.2,5.01,5.03,236486.0
2025-08-13,5.01,5.06,4.95,4.98,270614.0
2025-08-14,5.0,5.03,4.93,4.99,221097.0
2025-08-15,5.01,5.01,4.91,4.93,160572.0
2025-08-18,4.93,4.97,4.84,4.94,144969.0
2025-08-19,4.89,4.91,4.8,4.83,230735.0
2025-08-20,4.81,4.86,4.72,4.74,729927.0
2025-08-21,4.73,4.94,4.72,4.94,374641.0
2025-08-22,4.95,5.07,4.94,5.06,152013.0
2025-08-25,5.03,5.03,4.98,4.99,167508.0
2025-08-26,4.9,5.04,4.85,4.88,421587.0
2025-08-27,4.88,4.99,4.87,4.91,190505.0
2025-08-28,4.94,5.02,4.86,4.96,158124.0
2025-08-29,4.96,4.99,4.84,4.88,620449.0
2025-09-02,4.93,4.93,4.85,4.87,60019.0
2025-09-03,4.91,4.97,4.86,4.86,120374.0
2025-09-04,4.84,4.92,4.83,4.89,121868.0
2025-09-05,4.86,4.92,4.73,4.79,349672.0
2025-09-08,4.77,4.85,4.76,4.82,112284.0
2025-09-09,4.78,5.05,4.76,5.0,377026.0
2025-09-10,5.0,5.08,4.99,5.02,126974.0
2025-09-11,5.02,5.1,5.0,5.01,118540.0
2025-09-12,5.01,5.12,5.0,5.08,180510.0
2025-09-15,5.11,5.18,5.04,5.1,525295.0
2025-09-16,5.14,5.23,5.05,5.21,237623.0
2025-09-17,5.25,5.31,5.18,5.24,331585.0
2025-09-18,5.26,5.33,5.16,5.2,118611.0
2025-09-19,5.19,5.19,5.08,5.12,226133.0
2025-09-22,5.1,5.32,5.1,5.27,229842.0
2025-09-23,5.27,5.47,5.27,5.41,444173.0
2025-09-24,5.44,5.72,5.44,5.67,370596.0
2025-09-25,5.63,5.63,5.435,5.47,870634.0
2025-09-26,5.44,5.53,5.44,5.45,308867.0
2025-09-29,5.43,5.47,5.36,5.47,353976.0
2025-09-30,5.45,5.46,5.32,5.41,304372.0
2025-10-01,5.36,5.5,5.36,5.47,227573.0
2025-10-02,5.51,5.53,5.35,5.38,299558.0
2025-10-03,5.4,5.43,5.26,5.32,394414.0
2025-10-06,5.35,5.49,5.3,5.47,218907.0
2025-10-07,5.47,5.5,5.32,5.44,296032.0
2025-10-08,5.49,5.8,5.44,5.78,1291768.0
2025-10-09,5.8,5.84,5.61,5.64,479024.0
2025-10-10,5.61,5.61,5.38,5.38,518465.0
2025-10-14,5.37,5.44,5.29,5.36,880441.0
2025-10-15,5.37,5.5,5.365,5.48,637612.0
2025-10-16,5.5,5.515,5.3,5.37,884460.0
2025-10-17,5.39,5.39,5.28,5.33,328746.0
2025-10-20,5.33,5.43,5.32,5.37,386998.0
2025-10-21,5.39,5.39,5.24,5.31,280019.0
2025-10-22,5.35,5.44,5.33,5.43,294904.0
2025-10-23,5.55,5.88,5.5,5.82,604248.0
2025-10-24,5.84,6.01,5.83,5.96,1477356.0
2025-10-27,5.98,6.02,5.95,5.97,312689.0
2025-10-28,5.96,6.02,5.94,5.96,643571.0
2025-10-29,5.97,6.09,5.95,6.08,467984.0
2025-10-30,6.03,6.21,6.02,6.13,289696.0
2025-10-31,6.13,6.29,5.96,6.28,577847.0
2025-11-03,6.26,6.59,6.26,6.28,2879663.0
2025-11-04,6.41,6.41,6.24,6.3,592191.0
2025-11-05,6.3,6.66,6.19,6.46,808821.0
2025-11-06,6.47,6.59,6.38,6.59,786938.0
2025-11-07,6.57,6.81,6.48,6.8,653180.0
2025-11-10,6.85,7.09,6.82,7.07,787196.0
2025-11-11,7.07,7.37,7.07,7.36,1470197.0
2025-11-12,7.3,7.45,7.21,7.26,813908.0
2025-11-13,7.27,7.28,7.02,7.11,538655.0
2025-11-14,7.13,7.16,7.02,7.04,384928.0
2025-11-17,7.07,7.19,7.0,7.08,252948.0
2025-11-18,7.02,7.29,7.0,7.25,296040.0
2025-11-19,7.19,7.45,7.13,7.45,462974.0
2025-11-20,7.46,7.73,7.44,7.5,755994.0
2025-11-21,7.53,7.53,7.26,7.5,565918.0
2025-11-24,7.49,7.71,7.47,7.64,499559.0
2025-11-25,7.59,7.59,7.25,7.39,569668.0
2025-11-26,7.4,7.42,7.15,7.22,512536.0