Date,Open,High,Low,Close,Volume
2006-05-11,5.400000173395333,6.199999898852723,5.400000173395333,6.199999898852723,21650.0
2006-05-12,6.000000086697666,6.000000086697666,5.80000027454261,5.80000027454261,12325.0
2006-05-15,5.599999985550389,5.599999985550389,5.000000072248056,5.199999884403112,9075.0
2006-05-16,5.400000173395333,6.000000086697666,5.400000173395333,6.000000086697666,7400.0
2006-05-17,5.400000173395333,5.400000173395333,5.199999884403112,5.400000173395333,4300.0
2006-05-18,5.400000173395333,5.400000173395333,4.800000260092999,5.000000072248056,7265.0
2006-05-19,5.199999884403112,5.199999884403112,5.199999884403112,5.199999884403112,500.0
2006-05-23,4.800000260092999,4.800000260092999,4.800000260092999,4.800000260092999,1000.0
2006-05-24,5.000000072248056,5.000000072248056,4.400000158945722,5.000000072248056,4100.0
2006-05-25,4.599999971100778,5.000000072248056,4.599999971100778,5.000000072248056,750.0
2006-05-26,5.000000072248056,5.000000072248056,5.000000072248056,5.000000072248056,0.0
2006-05-29,5.000000072248056,5.000000072248056,4.800000260092999,4.800000260092999,750.0
2006-05-30,4.800000260092999,4.800000260092999,4.800000260092999,4.800000260092999,1000.0
2006-05-31,4.800000260092999,4.800000260092999,4.599999971100778,4.599999971100778,1650.0
2006-06-01,4.599999971100778,4.599999971100778,4.400000158945722,4.400000158945722,3375.0
2006-06-02,4.599999971100778,4.599999971100778,4.400000158945722,4.400000158945722,19000.0
2006-06-05,4.599999971100778,4.599999971100778,4.599999971100778,4.599999971100778,750.0
2006-06-06,4.599999971100778,4.599999971100778,4.599999971100778,4.599999971100778,250.0
2006-06-07,4.400000158945722,4.800000260092999,4.400000158945722,4.400000158945722,3450.0
2006-06-08,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,500.0
2006-06-09,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,300.0
2006-06-12,3.8000000072248055,4.400000158945722,3.5999999566511667,4.400000158945722,2475.0
2006-06-13,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-06-14,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-06-15,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,625.0
2006-06-16,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2006-06-19,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,2000.0
2006-06-20,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2006-06-21,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2006-06-22,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,750.0
2006-06-23,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2006-06-26,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2006-06-27,4.1999998699535,4.400000158945722,4.1999998699535,4.400000158945722,660.0
2006-06-28,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-06-29,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-06-30,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-07-04,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-07-05,3.8000000072248055,4.1999998699535,3.8000000072248055,4.1999998699535,1050.0
2006-07-06,4.1999998699535,4.1999998699535,4.1999998699535,4.1999998699535,0.0
2006-07-07,4.000000057798444,4.000000057798444,3.8000000072248055,3.8000000072248055,900.0
2006-07-10,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,100.0
2006-07-11,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-07-12,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-07-13,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2006-07-14,3.8000000072248055,4.1999998699535,3.8000000072248055,4.1999998699535,1600.0
2006-07-17,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,450.0
2006-07-18,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2006-07-19,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2006-07-20,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,150.0
2006-07-21,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2006-07-24,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,2500.0
2006-07-25,3.400000144496111,3.8000000072248055,3.400000144496111,3.8000000072248055,1050.0
2006-07-26,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,550.0
2006-07-27,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-07-28,3.400000144496111,3.8000000072248055,3.200000093922472,3.8000000072248055,1050.0
2006-07-31,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2006-08-01,3.400000144496111,4.1999998699535,3.200000093922472,4.1999998699535,1600.0
2006-08-02,3.400000144496111,3.400000144496111,3.200000093922472,3.200000093922472,2000.0
2006-08-03,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2006-08-04,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2006-08-08,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2006-08-09,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2006-08-10,3.400000144496111,3.8000000072248055,3.400000144496111,3.8000000072248055,6750.0
2006-08-11,4.000000057798444,4.000000057798444,3.5999999566511667,3.5999999566511667,900.0
2006-08-14,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1000.0
2006-08-15,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,200.0
2006-08-16,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,500.0
2006-08-17,3.5999999566511667,3.8000000072248055,3.5999999566511667,3.8000000072248055,2300.0
2006-08-18,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,850.0
2006-08-21,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,4750.0
2006-08-22,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1250.0
2006-08-23,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2006-08-24,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2006-08-25,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,600.0
2006-08-28,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2006-08-29,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,1500.0
2006-08-30,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,2400.0
2006-08-31,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-01,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-05,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,750.0
2006-09-06,3.400000144496111,4.000000057798444,3.200000093922472,3.8000000072248055,3075.0
2006-09-07,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1000.0
2006-09-08,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,750.0
2006-09-11,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,2000.0
2006-09-12,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-13,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-14,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-15,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-18,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-19,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2006-09-20,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,500.0
2006-09-21,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,500.0
2006-09-22,3.200000093922472,3.200000093922472,3.000000043348833,3.000000043348833,3500.0
2006-09-25,2.799999992775194,3.5999999566511667,2.799999992775194,3.5999999566511667,1500.0
2006-09-26,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,50.0
2006-09-27,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-09-28,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-09-29,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-02,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,250.0
2006-10-03,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-04,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-05,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-06,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-10,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,200.0
2006-10-11,2.599999942201556,3.000000043348833,2.599999942201556,3.000000043348833,855.0
2006-10-12,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,75.0
2006-10-13,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-10-16,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,50.0
2006-10-17,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-18,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-19,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-10-20,2.599999942201556,3.000000043348833,2.599999942201556,3.000000043348833,5250.0
2006-10-23,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1500.0
2006-10-24,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-10-25,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-10-26,2.599999942201556,2.799999992775194,2.4000001300465,2.799999992775194,2945.0
2006-10-27,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2006-10-30,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2006-10-31,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,500.0
2006-11-01,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-11-02,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1450.0
2006-11-03,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-11-06,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-11-07,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-11-08,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,500.0
2006-11-09,2.4000001300465,2.4000001300465,2.000000028899222,2.4000001300465,3000.0
2006-11-10,2.200000079472861,2.4000001300465,2.200000079472861,2.4000001300465,4050.0
2006-11-13,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-14,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-15,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-16,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-17,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-20,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-21,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,750.0
2006-11-22,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,1000.0
2006-11-23,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2006-11-24,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,500.0
2006-11-27,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,500.0
2006-11-28,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2006-11-29,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,3000.0
2006-11-30,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1000.0
2006-12-01,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,250.0
2006-12-04,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,500.0
2006-12-05,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2006-12-06,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,3000.0
2006-12-07,2.599999942201556,2.799999992775194,2.599999942201556,2.799999992775194,6250.0
2006-12-08,2.799999992775194,3.000000043348833,2.799999992775194,2.799999992775194,3600.0
2006-12-11,3.000000043348833,3.000000043348833,2.799999992775194,2.799999992775194,4000.0
2006-12-12,2.799999992775194,3.200000093922472,2.799999992775194,3.200000093922472,1800.0
2006-12-13,3.000000043348833,3.400000144496111,3.000000043348833,3.400000144496111,850.0
2006-12-14,3.400000144496111,3.5999999566511667,3.400000144496111,3.400000144496111,1650.0
2006-12-15,3.400000144496111,3.5999999566511667,3.400000144496111,3.5999999566511667,750.0
2006-12-18,3.400000144496111,3.400000144496111,3.200000093922472,3.200000093922472,1250.0
2006-12-19,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1375.0
2006-12-20,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,275.0
2006-12-21,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,2000.0
2006-12-22,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2006-12-27,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,500.0
2006-12-28,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2006-12-29,3.000000043348833,3.200000093922472,2.799999992775194,3.000000043348833,3250.0
2007-01-02,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,500.0
2007-01-03,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-01-04,3.000000043348833,3.200000093922472,2.799999992775194,3.200000093922472,2750.0
2007-01-05,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1000.0
2007-01-08,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-01-09,3.200000093922472,3.200000093922472,2.799999992775194,2.799999992775194,4000.0
2007-01-10,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-01-11,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,2500.0
2007-01-12,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-01-15,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-01-16,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-01-17,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,2700.0
2007-01-18,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-01-19,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-01-22,3.000000043348833,3.000000043348833,2.799999992775194,2.799999992775194,6000.0
2007-01-23,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-01-24,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,750.0
2007-01-25,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1000.0
2007-01-26,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-01-29,3.400000144496111,3.8000000072248055,3.400000144496111,3.8000000072248055,2250.0
2007-01-30,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2007-01-31,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,3350.0
2007-02-01,3.8000000072248055,4.000000057798444,3.5999999566511667,3.5999999566511667,2200.0
2007-02-02,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1025.0
2007-02-05,3.200000093922472,3.5999999566511667,3.200000093922472,3.5999999566511667,975.0
2007-02-06,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-02-07,3.8000000072248055,4.000000057798444,3.8000000072248055,4.000000057798444,1000.0
2007-02-08,3.400000144496111,3.400000144496111,3.200000093922472,3.400000144496111,2000.0
2007-02-09,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1000.0
2007-02-12,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1000.0
2007-02-13,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-02-14,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1000.0
2007-02-15,3.200000093922472,3.200000093922472,3.000000043348833,3.000000043348833,1525.0
2007-02-16,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,1375.0
2007-02-19,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,775.0
2007-02-20,3.200000093922472,3.400000144496111,3.200000093922472,3.400000144496111,1600.0
2007-02-21,3.400000144496111,3.400000144496111,3.200000093922472,3.400000144496111,6700.0
2007-02-22,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2007-02-23,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,3500.0
2007-02-26,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-02-27,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-02-28,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-03-01,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1250.0
2007-03-02,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-03-05,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-03-06,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-03-07,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1000.0
2007-03-08,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-03-09,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,750.0
2007-03-12,3.400000144496111,3.400000144496111,2.799999992775194,3.200000093922472,1735.0
2007-03-13,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-03-14,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,750.0
2007-03-15,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-03-16,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,200.0
2007-03-19,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,6000.0
2007-03-20,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1500.0
2007-03-21,3.000000043348833,3.400000144496111,3.000000043348833,3.400000144496111,2525.0
2007-03-22,3.200000093922472,3.200000093922472,3.000000043348833,3.000000043348833,2475.0
2007-03-23,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,825.0
2007-03-26,2.799999992775194,3.200000093922472,2.599999942201556,3.200000093922472,1850.0
2007-03-27,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-03-28,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-03-29,3.200000093922472,3.200000093922472,3.000000043348833,3.200000093922472,1825.0
2007-03-30,3.400000144496111,3.5999999566511667,3.400000144496111,3.400000144496111,5425.0
2007-04-02,3.5999999566511667,4.000000057798444,3.5999999566511667,3.8000000072248055,5650.0
2007-04-03,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,2100.0
2007-04-04,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,550.0
2007-04-05,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,500.0
2007-04-09,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-04-10,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,1250.0
2007-04-11,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2007-04-12,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,100.0
2007-04-13,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2007-04-16,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,5500.0
2007-04-17,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,6000.0
2007-04-18,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2007-04-19,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,1000.0
2007-04-20,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2007-04-23,3.400000144496111,3.8000000072248055,3.400000144496111,3.8000000072248055,5250.0
2007-04-24,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1500.0
2007-04-25,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1150.0
2007-04-26,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,750.0
2007-04-27,3.5999999566511667,3.8000000072248055,3.5999999566511667,3.8000000072248055,2350.0
2007-04-30,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,2250.0
2007-05-01,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1325.0
2007-05-02,3.200000093922472,3.5999999566511667,3.200000093922472,3.5999999566511667,3950.0
2007-05-03,3.5999999566511667,3.8000000072248055,3.400000144496111,3.400000144496111,4000.0
2007-05-04,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,1250.0
2007-05-07,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1825.0
2007-05-08,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,3225.0
2007-05-09,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,2500.0
2007-05-10,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,5250.0
2007-05-11,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,3500.0
2007-05-14,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1300.0
2007-05-15,3.200000093922472,3.400000144496111,3.200000093922472,3.400000144496111,1450.0
2007-05-16,3.400000144496111,3.400000144496111,3.200000093922472,3.200000093922472,5000.0
2007-05-17,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,4400.0
2007-05-18,3.400000144496111,3.5999999566511667,3.400000144496111,3.5999999566511667,4650.0
2007-05-22,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,500.0
2007-05-23,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1050.0
2007-05-24,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2007-05-25,3.400000144496111,3.400000144496111,3.200000093922472,3.200000093922472,2400.0
2007-05-28,3.200000093922472,3.5999999566511667,3.000000043348833,3.5999999566511667,5100.0
2007-05-29,3.200000093922472,3.400000144496111,3.200000093922472,3.400000144496111,800.0
2007-05-30,3.400000144496111,3.5999999566511667,3.400000144496111,3.5999999566511667,4000.0
2007-05-31,3.200000093922472,3.400000144496111,3.200000093922472,3.200000093922472,2475.0
2007-06-01,3.200000093922472,3.400000144496111,3.200000093922472,3.400000144496111,850.0
2007-06-04,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,775.0
2007-06-05,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,750.0
2007-06-06,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-06-07,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-06-08,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1000.0
2007-06-11,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,2500.0
2007-06-12,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-06-13,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-06-14,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1975.0
2007-06-15,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1250.0
2007-06-18,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,1825.0
2007-06-19,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,100.0
2007-06-20,3.5999999566511667,3.8000000072248055,3.5999999566511667,3.8000000072248055,2240.0
2007-06-21,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2007-06-22,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,1500.0
2007-06-25,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-06-26,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-06-27,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,100.0
2007-06-28,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,3400.0
2007-06-29,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,500.0
2007-07-03,3.5999999566511667,3.8000000072248055,3.5999999566511667,3.5999999566511667,3000.0
2007-07-04,3.8000000072248055,4.1999998699535,3.8000000072248055,4.000000057798444,8275.0
2007-07-05,4.000000057798444,4.400000158945722,4.000000057798444,4.000000057798444,3550.0
2007-07-06,4.400000158945722,4.800000260092999,4.000000057798444,4.400000158945722,6350.0
2007-07-09,4.599999971100778,4.599999971100778,4.400000158945722,4.400000158945722,550.0
2007-07-10,4.400000158945722,4.400000158945722,4.400000158945722,4.400000158945722,0.0
2007-07-11,4.400000158945722,4.599999971100778,4.400000158945722,4.400000158945722,2675.0
2007-07-12,4.599999971100778,4.599999971100778,4.599999971100778,4.599999971100778,2025.0
2007-07-13,4.599999971100778,4.599999971100778,4.599999971100778,4.599999971100778,200.0
2007-07-16,4.599999971100778,4.599999971100778,4.599999971100778,4.599999971100778,0.0
2007-07-17,4.400000158945722,4.400000158945722,4.1999998699535,4.1999998699535,2250.0
2007-07-18,4.1999998699535,4.1999998699535,4.000000057798444,4.000000057798444,1250.0
2007-07-19,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2007-07-20,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,250.0
2007-07-23,4.000000057798444,4.000000057798444,4.000000057798444,4.000000057798444,0.0
2007-07-24,4.000000057798444,4.000000057798444,3.8000000072248055,3.8000000072248055,500.0
2007-07-25,4.1999998699535,4.1999998699535,3.8000000072248055,3.8000000072248055,600.0
2007-07-26,3.8000000072248055,3.8000000072248055,3.400000144496111,3.400000144496111,2500.0
2007-07-27,3.400000144496111,3.400000144496111,3.400000144496111,3.400000144496111,0.0
2007-07-30,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,500.0
2007-07-31,4.1999998699535,4.400000158945722,4.000000057798444,4.1999998699535,1625.0
2007-08-01,4.1999998699535,4.1999998699535,4.1999998699535,4.1999998699535,525.0
2007-08-02,4.1999998699535,4.1999998699535,4.1999998699535,4.1999998699535,0.0
2007-08-03,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,250.0
2007-08-07,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-08-08,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,0.0
2007-08-09,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,825.0
2007-08-10,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,75.0
2007-08-13,3.8000000072248055,3.8000000072248055,3.8000000072248055,3.8000000072248055,0.0
2007-08-14,3.5999999566511667,3.5999999566511667,3.5999999566511667,3.5999999566511667,250.0
2007-08-15,3.5999999566511667,3.5999999566511667,3.400000144496111,3.400000144496111,2500.0
2007-08-16,3.200000093922472,3.400000144496111,3.200000093922472,3.200000093922472,5675.0
2007-08-17,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,200.0
2007-08-20,3.200000093922472,3.200000093922472,3.000000043348833,3.000000043348833,1100.0
2007-08-21,3.200000093922472,3.200000093922472,2.799999992775194,2.799999992775194,3750.0
2007-08-22,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,250.0
2007-08-23,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-08-24,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-08-27,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,600.0
2007-08-28,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,250.0
2007-08-29,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,250.0
2007-08-30,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-08-31,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,2000.0
2007-09-04,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,250.0
2007-09-05,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,1500.0
2007-09-06,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,75.0
2007-09-07,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-09-10,3.000000043348833,3.000000043348833,2.799999992775194,2.799999992775194,4750.0
2007-09-11,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,5200.0
2007-09-12,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-09-13,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-09-14,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,3000.0
2007-09-17,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,250.0
2007-09-18,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-09-19,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1775.0
2007-09-20,3.000000043348833,3.200000093922472,3.000000043348833,3.200000093922472,4650.0
2007-09-21,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-09-24,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-09-25,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-09-26,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-09-27,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,250.0
2007-09-28,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,3200.0
2007-10-01,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2007-10-02,3.000000043348833,3.000000043348833,2.599999942201556,3.000000043348833,600.0
2007-10-03,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,1775.0
2007-10-04,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-10-05,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,500.0
2007-10-09,3.000000043348833,3.000000043348833,2.799999992775194,3.000000043348833,5050.0
2007-10-10,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,3000.0
2007-10-11,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,1000.0
2007-10-12,2.799999992775194,3.000000043348833,2.799999992775194,3.000000043348833,3975.0
2007-10-15,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-10-16,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2007-10-17,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1250.0
2007-10-18,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,2125.0
2007-10-19,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-10-22,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-10-23,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-10-24,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-10-25,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-10-26,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,150.0
2007-10-29,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1850.0
2007-10-30,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,4000.0
2007-10-31,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,3000.0
2007-11-01,3.000000043348833,3.000000043348833,2.799999992775194,2.799999992775194,3250.0
2007-11-02,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-05,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,525.0
2007-11-06,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-07,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-08,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,500.0
2007-11-09,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,500.0
2007-11-12,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,50.0
2007-11-13,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-14,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-15,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1075.0
2007-11-16,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,8200.0
2007-11-19,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,5275.0
2007-11-20,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,2500.0
2007-11-21,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-11-22,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1500.0
2007-11-23,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-26,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-11-27,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,550.0
2007-11-28,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,550.0
2007-11-29,2.799999992775194,2.799999992775194,2.599999942201556,2.799999992775194,4600.0
2007-11-30,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2007-12-03,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1000.0
2007-12-04,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,250.0
2007-12-05,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-12-06,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,50.0
2007-12-07,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,2500.0
2007-12-10,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2007-12-11,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,2250.0
2007-12-12,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,2750.0
2007-12-13,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,3850.0
2007-12-14,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,2250.0
2007-12-17,2.4000001300465,2.599999942201556,2.4000001300465,2.599999942201556,1425.0
2007-12-18,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,5000.0
2007-12-19,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,250.0
2007-12-20,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2007-12-21,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,900.0
2007-12-24,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,2700.0
2007-12-27,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,150.0
2007-12-28,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,700.0
2007-12-31,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,100.0
2008-01-02,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,2150.0
2008-01-03,3.000000043348833,3.200000093922472,3.000000043348833,3.200000093922472,600.0
2008-01-04,3.200000093922472,3.200000093922472,3.200000093922472,3.200000093922472,0.0
2008-01-07,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,1000.0
2008-01-08,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-01-09,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-01-10,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,6400.0
2008-01-11,2.799999992775194,2.799999992775194,2.4000001300465,2.4000001300465,2000.0
2008-01-14,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-01-15,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-01-16,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-01-17,2.799999992775194,4.1999998699535,2.799999992775194,3.000000043348833,13140.0
2008-01-18,3.000000043348833,3.000000043348833,2.599999942201556,3.000000043348833,1950.0
2008-01-21,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1050.0
2008-01-22,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,500.0
2008-01-23,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,125.0
2008-01-24,2.799999992775194,3.000000043348833,2.4000001300465,2.4000001300465,12775.0
2008-01-25,2.4000001300465,2.4000001300465,2.200000079472861,2.200000079472861,10850.0
2008-01-28,2.4000001300465,2.4000001300465,2.200000079472861,2.200000079472861,1250.0
2008-01-29,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,150.0
2008-01-30,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,200.0
2008-01-31,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,100.0
2008-02-01,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,3700.0
2008-02-04,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-02-05,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-02-06,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,1000.0
2008-02-07,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,125.0
2008-02-08,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,350.0
2008-02-11,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-02-12,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-02-13,2.4000001300465,2.799999992775194,2.000000028899222,2.799999992775194,4500.0
2008-02-14,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-15,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-19,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-20,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-21,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-22,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-25,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,25.0
2008-02-26,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-02-27,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,20.0
2008-02-28,2.4000001300465,2.799999992775194,2.4000001300465,2.799999992775194,1745.0
2008-02-29,2.799999992775194,3.000000043348833,2.799999992775194,3.000000043348833,275.0
2008-03-03,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2008-03-04,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1950.0
2008-03-05,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,1500.0
2008-03-06,3.000000043348833,3.000000043348833,2.799999992775194,2.799999992775194,3075.0
2008-03-07,2.799999992775194,2.799999992775194,2.599999942201556,2.599999942201556,2425.0
2008-03-10,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2008-03-11,2.599999942201556,3.000000043348833,2.599999942201556,3.000000043348833,450.0
2008-03-12,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,2325.0
2008-03-13,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1675.0
2008-03-14,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,750.0
2008-03-17,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,500.0
2008-03-18,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,1250.0
2008-03-19,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2008-03-20,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2008-03-24,3.000000043348833,3.000000043348833,3.000000043348833,3.000000043348833,0.0
2008-03-25,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,500.0
2008-03-26,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-03-27,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-03-28,2.799999992775194,2.799999992775194,2.599999942201556,2.799999992775194,775.0
2008-03-31,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,150.0
2008-04-01,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-04-02,2.4000001300465,2.799999992775194,2.4000001300465,2.799999992775194,1500.0
2008-04-03,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-04-04,2.799999992775194,2.799999992775194,2.4000001300465,2.4000001300465,150.0
2008-04-07,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-08,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-09,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-10,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-11,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-14,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-15,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-16,2.4000001300465,2.4000001300465,2.4000001300465,2.4000001300465,0.0
2008-04-17,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,500.0
2008-04-18,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-04-21,2.799999992775194,2.799999992775194,2.799999992775194,2.799999992775194,0.0
2008-04-22,2.599999942201556,2.599999942201556,2.4000001300465,2.4000001300465,4000.0
2008-04-23,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,75.0
2008-04-24,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,1000.0
2008-04-25,2.599999942201556,2.599999942201556,2.599999942201556,2.599999942201556,0.0
2008-04-28,2.4000001300465,3.200000093922472,2.4000001300465,3.200000093922472,16700.0
2008-04-29,3.000000043348833,3.000000043348833,2.799999992775194,3.000000043348833,13400.0
2008-04-30,3.200000093922472,6.400000187844944,3.200000093922472,5.599999985550389,386490.0
2008-05-01,5.199999884403112,11.60000054908522,4.800000260092999,9.800000332341057,1303520.0
2008-05-02,9.199999942201556,10.000000144496113,6.6,6.800000288992221,287110.0
2008-05-05,7.000000101147277,8.600000505736388,5.80000027454261,8.399999739907,362040.0
2008-05-06,7.400000202294555,8.800000317891444,6.199999898852723,6.6,281710.0
2008-05-07,6.400000187844944,6.800000288992221,5.80000027454261,6.199999898852723,82895.0
2008-05-08,5.599999985550389,7.000000101147277,5.400000173395333,6.400000187844944,123025.0
2008-05-09,6.400000187844944,7.800000303441832,5.80000027454261,7.600000014449611,212470.0
2008-05-12,7.600000014449611,8.199999927751945,7.000000101147277,7.600000014449611,215310.0
2008-05-13,7.400000202294555,8.800000317891444,6.800000288992221,6.800000288992221,190230.0
2008-05-14,7.000000101147277,7.400000202294555,6.000000086697666,6.400000187844944,134430.0
2008-05-15,6.6,6.6,6.000000086697666,6.199999898852723,63800.0
2008-05-16,6.000000086697666,6.199999898852723,5.599999985550389,6.199999898852723,81775.0
2008-05-20,6.000000086697666,6.400000187844944,5.599999985550389,6.199999898852723,59920.0
2008-05-21,6.400000187844944,6.400000187844944,5.199999884403112,5.199999884403112,35245.0
2008-05-22,5.400000173395333,6.000000086697666,5.199999884403112,6.000000086697666,34955.0
2008-05-23,6.000000086697666,6.6,6.000000086697666,6.199999898852723,30780.0
2008-05-26,6.000000086697666,6.000000086697666,5.80000027454261,5.80000027454261,12525.0
2008-05-27,5.80000027454261,6.000000086697666,5.80000027454261,5.80000027454261,7345.0
2008-05-28,5.80000027454261,6.400000187844944,5.599999985550389,5.80000027454261,40675.0
2008-05-29,6.000000086697666,6.000000086697666,5.400000173395333,5.400000173395333,17075.0
2008-05-30,5.400000173395333,6.800000288992221,5.199999884403112,6.000000086697666,97950.0
2008-06-02,6.400000187844944,7.400000202294555,6.000000086697666,7.000000101147277,116615.0
2008-06-03,6.400000187844944,6.6,5.80000027454261,6.199999898852723,49820.0
2008-06-04,6.2,7.0,5.6,6.6,92895.4
2008-06-05,6.8,8.0,6.8,7.0,120630.0
2008-06-06,7.4,7.8,6.6,6.6,51975.0
2008-06-09,6.8,7.2,6.4,6.9,21125.0
2008-06-10,6.8,7.6,6.6,7.2,29564.0
2008-06-11,7.2,7.4,6.4,7.0,17730.0
2008-06-12,6.8,7.2,6.8,7.1,20881.0
2008-06-13,7.0,8.6,7.0,8.0,109387.5
2008-06-16,8.6,9.2,7.8,8.6,65620.0
2008-06-17,8.6,11.4,8.6,10.6,249445.05
2008-06-18,11.2,15.0,11.0,13.4,300991.7
2008-06-19,13.2,14.0,10.4,11.2,79999.95
2008-06-20,11.2,13.4,11.2,12.2,65577.5
2008-06-23,12.6,16.6,12.2,15.8,160232.5
2008-06-24,15.2,15.8,13.0,14.0,135592.5
2008-06-25,13.6,14.0,11.0,11.6,68048.65
2008-06-26,12.2,12.8,10.4,11.6,50601.0
2008-06-27,11.0,11.8,10.2,10.6,34090.0
2008-06-30,10.4,11.4,10.4,11.4,26590.0
2008-07-02,11.2,11.4,9.6,10.0,35645.0
2008-07-03,10.4,10.4,8.6,9.0,29105.0
2008-07-04,9.2,9.4,8.2,9.4,21748.8
2008-07-07,9.2,10.4,8.6,9.1,14337.5
2008-07-08,9.2,9.6,8.2,8.2,15075.0
2008-07-09,8.8,9.2,8.2,8.2,15310.0
2008-07-10,8.8,8.8,7.4,8.2,17275.0
2008-07-11,8.2,8.8,7.6,8.0,11915.0
2008-07-14,8.2,9.2,7.4,9.0,49255.0
2008-07-15,9.4,9.4,8.0,8.2,24295.5
2008-07-16,8.0,8.8,7.6,8.5,49475.0
2008-07-17,8.6,8.8,7.6,7.7,20365.0
2008-07-18,8.0,8.6,7.4,7.7,14957.5
2008-07-21,4.2,5.0,3.8,4.1,187872.5
2008-07-22,4.0,5.4,3.4,4.9,78647.5
2008-07-23,4.6,4.6,4.0,4.2,38615.0
2008-07-24,4.2,4.6,3.8,4.0,18437.5
2008-07-25,4.4,6.4,4.2,5.8,93920.0
2008-07-28,6.6,7.6,5.6,6.1,124210.0
2008-07-29,7.0,7.0,5.0,5.7,18975.0
2008-07-30,5.6,6.8,5.6,6.2,22720.0
2008-07-31,6.0,6.2,5.2,5.6,12220.0
2008-08-01,6.0,6.2,5.4,5.7,15650.0
2008-08-05,5.6,6.8,5.2,5.3,40024.25
2008-08-06,5.4,5.8,4.9,4.9,15304.6
2008-08-07,4.6,5.0,4.6,4.6,4950.0
2008-08-08,4.4,4.7,4.4,4.7,12050.0
2008-08-11,4.8,5.0,4.4,4.6,8200.0
2008-08-12,4.4,5.0,4.4,5.0,3360.0
2008-08-13,5.0,5.0,4.4,4.8,2215.0
2008-08-14,4.8,5.6,4.4,4.7,10885.0
2008-08-15,4.6,5.0,4.6,4.6,4225.0
2008-08-18,4.8,4.8,4.4,4.5,1925.0
2008-08-19,4.4,4.4,3.0,3.7,31721.9
2008-08-20,3.6,3.8,3.2,3.3,14500.0
2008-08-21,3.4,3.8,3.4,3.5,21650.0
2008-08-22,3.4,3.8,3.4,3.4,17750.0
2008-08-25,3.8,3.8,3.4,3.6,1800.0
2008-08-26,4.4,4.4,3.2,3.5,19980.0
2008-08-27,3.4,3.8,3.3,3.3,2990.0
2008-08-28,3.4,3.4,3.2,3.4,6875.0
2008-08-29,3.4,3.8,3.4,3.8,16825.0
2008-09-02,3.8,3.8,3.2,3.6,12245.0
2008-09-03,3.6,3.8,3.4,3.7,1300.0
2008-09-04,3.6,4.0,3.2,3.5,7666.5
2008-09-05,3.4,3.6,3.4,3.6,3050.0
2008-09-08,3.6,3.6,3.2,3.2,8325.0
2008-09-09,3.0,3.2,2.8,2.8,6625.0
2008-09-10,2.6,3.2,1.8,2.6,22687.5
2008-09-11,2.6,2.8,2.6,2.8,4375.0
2008-09-12,2.8,3.0,2.7,2.7,9250.0
2008-09-15,2.8,2.8,2.0,2.5,6480.0
2008-09-16,2.6,2.8,2.4,2.6,8325.0
2008-09-17,2.4,2.8,2.4,2.5,8275.0
2008-09-18,2.8,3.2,2.2,2.8,24000.0
2008-09-19,2.8,2.8,2.4,2.6,12325.0
2008-09-22,2.4,2.8,2.2,2.5,7975.0
2008-09-23,2.4,2.8,2.4,2.4,8300.0
2008-09-24,2.6,2.8,2.6,2.7,6550.0
2008-09-25,2.6,4.0,2.4,3.5,29475.0
2008-09-26,3.4,3.4,2.8,3.4,6000.0
2008-09-29,3.2,3.2,2.4,2.6,10400.0
2008-09-30,2.6,2.8,2.6,2.6,13400.0
2008-10-01,2.6,2.8,2.2,2.6,3510.0
2008-10-02,2.8,2.8,2.4,2.4,5625.0
2008-10-03,2.8,2.8,2.5,2.5,2200.0
2008-10-06,2.4,2.4,2.0,2.1,13150.0
2008-10-07,2.0,2.2,2.0,2.0,9300.0
2008-10-08,2.0,2.0,1.8,1.9,6950.0
2008-10-09,2.2,2.2,1.6,1.8,7485.0
2008-10-10,2.0,2.0,1.6,1.7,8100.0
2008-10-14,2.0,2.4,1.8,1.8,20300.0
2008-10-15,1.8,2.0,1.8,2.0,600.0
2008-10-16,1.8,1.8,1.8,1.8,1275.0
2008-10-17,2.0,2.0,1.8,2.0,3550.0
2008-10-20,1.8,2.0,1.8,1.9,2775.0
2008-10-21,2.0,2.0,1.8,1.8,500.0
2008-10-22,1.8,2.0,1.6,1.6,3800.0
2008-10-23,1.6,1.8,1.6,1.6,4050.0
2008-10-24,1.4,1.6,1.4,1.5,7650.0
2008-10-27,1.4,1.4,1.0,1.4,1525.0
2008-10-28,1.2,1.8,1.2,1.3,5275.0
2008-10-29,1.2,1.6,1.0,1.4,2710.0
2008-10-30,1.4,2.1,1.4,2.1,11050.0
2008-10-31,2.4,2.4,1.6,1.8,2412.5
2008-11-03,2.0,2.4,1.8,2.0,6825.0
2008-11-04,2.2,2.6,2.2,2.6,7745.0
2008-11-05,2.6,2.6,1.8,1.9,9650.0
2008-11-07,2.0,2.0,2.0,2.0,750.0
2008-11-10,2.0,2.0,1.6,1.7,13850.0
2008-11-11,2.4,2.4,1.6,1.6,313.5
2008-11-12,1.6,1.8,1.2,1.5,8500.0
2008-11-13,1.4,1.4,1.2,1.4,600.0
2008-11-14,1.4,1.6,1.4,1.4,950.0
2008-11-17,1.6,1.6,1.4,1.4,1350.0
2008-11-18,1.4,1.4,1.2,1.3,2150.0
2008-11-19,1.2,1.6,1.2,1.5,2200.0
2008-11-20,1.2,1.2,1.2,1.2,14400.0
2008-11-21,1.2,1.8,1.2,1.4,5200.0
2008-11-24,1.0,1.3,1.0,1.3,4750.0
2008-11-25,1.6,1.6,1.5,1.5,1000.0
2008-11-26,1.2,1.8,1.2,1.2,6425.0
2008-11-27,1.4,1.6,1.0,1.3,6700.0
2008-11-28,1.4,1.4,1.2,1.2,5450.0
2008-12-01,1.2,1.4,1.2,1.3,8600.0
2008-12-02,1.2,1.3,1.2,1.3,450.0
2008-12-03,1.0,1.2,1.0,1.2,4200.0
2008-12-04,1.0,1.2,1.0,1.1,3400.0
2008-12-05,1.0,1.1,0.6,1.1,1950.0
2008-12-08,1.2,1.2,1.0,1.0,1100.0
2008-12-09,1.0,1.1,0.6,1.1,5929.6
2008-12-10,1.0,1.1,1.0,1.1,1800.0
2008-12-11,1.0,1.2,1.0,1.2,14100.0
2008-12-12,1.0,1.3,0.8,1.3,425.0
2008-12-15,1.2,1.4,1.2,1.2,9000.0
2008-12-16,1.2,1.2,1.0,1.2,2700.0
2008-12-18,1.2,1.2,1.0,1.0,6450.0
2008-12-19,1.0,1.3,1.0,1.3,2000.0
2008-12-22,1.0,1.1,0.8,1.1,1025.0
2008-12-23,1.0,1.2,0.8,1.2,12650.0
2008-12-24,1.2,1.4,0.8,1.1,4525.0
2008-12-29,1.2,1.4,1.2,1.4,2300.0
2008-12-30,1.2,1.4,1.0,1.2,7850.0
2008-12-31,1.2,1.8,1.2,1.8,10000.0
2009-01-02,1.6,2.8,1.4,2.6,13160.0
2009-01-05,2.6,3.2,2.6,2.7,14750.0
2009-01-06,3.0,3.2,2.4,2.4,7800.0
2009-01-07,2.8,2.8,2.0,2.4,5825.0
2009-01-08,2.2,2.2,2.0,2.2,3775.0
2009-01-09,2.4,2.6,2.0,2.4,8525.0
2009-01-12,2.6,2.6,2.4,2.6,1200.0
2009-01-13,2.6,2.6,2.3,2.3,975.0
2009-01-14,2.2,2.2,2.2,2.2,2675.0
2009-01-15,2.2,2.2,2.0,2.0,2850.0
2009-01-16,2.4,2.4,2.0,2.2,3650.0
2009-01-19,2.2,2.2,2.0,2.1,375.0
2009-01-20,2.2,2.2,2.0,2.0,3850.0
2009-01-21,2.0,2.0,2.0,2.0,3050.0
2009-01-22,2.0,2.1,2.0,2.1,1625.0
2009-01-23,2.2,2.2,1.8,1.9,2325.0
2009-01-26,2.0,2.0,2.0,2.0,400.0
2009-01-27,2.0,2.2,1.8,1.9,1650.0
2009-01-28,2.0,2.1,2.0,2.1,1050.0
2009-01-29,2.0,2.2,1.6,1.9,2880.0
2009-01-30,1.8,2.0,1.8,2.0,3850.0
2009-02-02,1.8,2.0,1.7,1.7,5650.0
2009-02-03,1.6,1.9,1.6,1.9,1750.0
2009-02-04,1.8,1.8,1.6,1.6,3000.0
2009-02-05,1.6,1.8,1.6,1.8,1500.0
2009-02-06,1.6,1.8,1.6,1.8,5350.0
2009-02-09,1.6,1.8,1.2,1.7,7225.0
2009-02-10,1.6,1.9,1.6,1.9,650.0
2009-02-11,1.8,1.8,1.7,1.7,3650.0
2009-02-12,1.8,1.8,1.7,1.7,2050.0
2009-02-13,1.8,1.9,1.2,1.9,6275.0
2009-02-17,1.8,1.9,1.8,1.9,800.0
2009-02-18,1.8,1.9,1.8,1.9,4400.0
2009-02-19,1.4,1.8,1.4,1.7,2187.5
2009-02-20,1.8,2.0,1.2,2.0,1400.0
2009-02-23,1.8,1.8,1.8,1.8,1050.0
2009-02-24,1.6,1.8,1.6,1.8,3900.0
2009-02-25,1.6,1.8,1.6,1.6,5250.0
2009-02-26,1.8,2.0,1.2,2.0,10585.0
2009-02-27,2.4,2.8,2.0,2.2,50325.0
2009-03-02,2.4,3.0,2.4,2.6,23200.0
2009-03-03,2.6,2.6,2.2,2.3,3700.0
2009-03-04,2.2,2.6,1.8,2.6,514.0
2009-03-05,2.4,2.6,1.8,2.4,5865.0
2009-03-06,1.8,2.6,1.8,2.4,8985.0
2009-03-09,2.2,2.4,2.0,2.0,8675.0
2009-03-10,2.2,2.2,1.6,2.2,1950.0
2009-03-11,2.2,2.4,2.2,2.3,3250.0
2009-03-12,2.4,2.4,2.0,2.1,1950.0
2009-03-13,2.0,2.4,2.0,2.3,1500.0
2009-03-16,2.4,2.4,2.0,2.2,2850.0
2009-03-17,2.0,2.1,2.0,2.1,2150.0
2009-03-18,2.0,2.1,2.0,2.1,1150.0
2009-03-19,2.0,2.2,2.0,2.2,2600.0
2009-03-20,2.0,2.0,2.0,2.0,6250.0
2009-03-23,1.8,2.4,1.8,2.4,7000.0
2009-03-24,2.6,2.6,2.2,2.2,1475.0
2009-03-25,2.0,2.4,2.0,2.4,3350.0
2009-03-26,2.2,2.6,1.8,2.5,8910.0
2009-03-27,2.4,2.6,2.4,2.5,4500.0
2009-03-30,2.6,2.6,2.3,2.3,1000.0
2009-03-31,2.4,2.6,2.4,2.4,1050.0
2009-04-01,2.4,2.4,2.4,2.4,1275.0
2009-04-02,2.4,2.4,2.4,2.4,6250.0
2009-04-03,2.4,2.6,2.4,2.6,2900.0
2009-04-06,2.4,2.4,2.4,2.4,225.0
2009-04-07,2.4,2.4,1.8,2.4,13550.0
2009-04-08,2.2,2.2,2.2,2.2,500.0
2009-04-09,2.2,2.4,2.2,2.3,7750.0
2009-04-13,2.4,2.6,2.4,2.4,7175.0
2009-04-14,2.4,2.6,2.2,2.5,4875.0
2009-04-15,2.4,3.0,2.4,2.5,8140.0
2009-04-16,2.6,2.8,2.2,2.6,312400.0
2009-04-17,2.6,2.6,2.4,2.4,10900.0
2009-04-20,2.4,2.6,2.4,2.5,2400.0
2009-04-21,2.4,2.4,1.8,2.4,5895.0
2009-04-22,2.4,2.4,2.2,2.3,1425.0
2009-04-23,2.4,2.4,2.2,2.2,650.0
2009-04-24,2.2,2.4,2.2,2.4,3075.0
2009-04-27,2.2,2.4,2.2,2.2,1675.0
2009-04-28,2.4,2.6,2.3,2.3,1600.0
2009-04-29,2.6,2.6,1.8,2.3,2861.6
2009-04-30,2.4,2.4,2.2,2.2,2850.0
2009-05-01,2.2,2.4,2.0,2.4,8550.0
2009-05-04,2.6,2.6,2.4,2.5,6825.0
2009-05-05,2.6,2.6,2.4,2.4,3850.0
2009-05-06,2.4,2.4,2.4,2.4,600.0
2009-05-07,2.6,2.6,2.4,2.4,2850.0
2009-05-08,2.6,2.6,2.3,2.3,3202.5
2009-05-11,2.2,2.6,2.2,2.5,5575.0
2009-05-12,2.6,2.6,2.4,2.4,2875.0
2009-05-13,2.8,2.8,2.6,2.6,4825.0
2009-05-14,2.6,2.8,2.3,2.3,7281.25
2009-05-15,2.6,2.8,2.6,2.7,5175.0
2009-05-19,2.6,2.6,2.4,2.5,7025.0
2009-05-20,2.4,2.4,2.4,2.4,3310.0
2009-05-21,2.4,2.6,2.4,2.4,6900.0
2009-05-22,2.4,2.6,2.4,2.5,4175.0
2009-05-25,2.8,2.8,2.5,2.5,2500.0
2009-05-26,2.6,2.6,2.4,2.4,3850.0
2009-05-27,2.4,2.8,2.4,2.8,8350.0
2009-05-28,2.8,3.2,2.8,3.0,8411.65
2009-05-29,3.2,3.4,3.0,3.0,9285.0
2009-06-01,3.0,3.0,2.7,2.7,6343.75
2009-06-02,2.8,2.8,2.6,2.6,6435.0
2009-06-03,2.8,2.8,2.6,2.6,800.0
2009-06-04,2.8,2.8,2.8,2.8,525.0
2009-06-05,2.8,2.9,2.8,2.9,200.0
2009-06-08,2.8,3.0,2.6,2.9,10355.0
2009-06-09,2.8,2.8,2.6,2.6,2425.0
2009-06-10,2.6,2.8,2.6,2.6,2000.0
2009-06-11,2.8,2.8,2.8,2.8,1250.0
2009-06-12,2.8,2.8,2.6,2.6,4750.0
2009-06-15,2.6,2.6,2.4,2.5,14925.0
2009-06-16,2.6,2.6,2.4,2.6,5500.0
2009-06-17,2.6,2.6,2.4,2.6,3675.0
2009-06-18,2.6,2.6,2.4,2.5,3750.0
2009-06-19,2.6,2.8,2.2,2.7,2050.0
2009-06-22,2.4,2.6,2.4,2.5,2750.0
2009-06-23,2.4,2.4,2.3,2.3,1450.0
2009-06-24,2.4,2.4,2.3,2.3,600.0
2009-06-25,2.4,2.4,2.2,2.2,4000.0
2009-06-26,2.4,2.4,2.2,2.2,5300.0
2009-06-29,2.4,2.6,2.2,2.2,1215.0
2009-06-30,2.2,2.2,2.2,2.2,4500.0
2009-07-02,2.2,2.2,2.0,2.1,3075.0
2009-07-03,2.0,2.1,2.0,2.1,2050.0
2009-07-06,2.0,2.0,2.0,2.0,1400.0
2009-07-07,2.0,2.0,2.0,2.0,3000.0
2009-07-08,2.0,2.0,2.0,2.0,2925.0
2009-07-09,2.0,2.6,2.0,2.0,2950.0
2009-07-10,2.4,2.4,1.8,1.8,1050.0
2009-07-13,2.4,2.4,2.2,2.2,815.0
2009-07-14,2.0,2.2,1.8,1.9,2150.0
2009-07-15,2.0,2.1,2.0,2.1,2050.0
2009-07-16,2.4,2.4,2.4,2.4,50.0
2009-07-17,2.2,2.6,2.0,2.5,1675.0
2009-07-20,2.0,2.4,2.0,2.3,1250.0
2009-07-21,2.0,2.2,2.0,2.2,1000.0
2009-07-22,2.0,2.4,1.8,2.4,11550.0
2009-07-23,2.4,2.8,2.4,2.5,4200.0
2009-07-24,2.4,2.8,2.4,2.5,1425.0
2009-07-27,2.8,2.8,2.4,2.7,1375.0
2009-07-28,2.4,2.6,2.3,2.3,1225.0
2009-07-29,2.4,2.4,2.2,2.3,2850.0
2009-07-30,2.6,2.6,2.2,2.6,915.0
2009-07-31,2.4,2.4,2.4,2.4,300.0
2009-08-04,2.0,2.2,2.0,2.1,1225.0
2009-08-05,2.2,2.4,2.0,2.2,2175.0
2009-08-06,2.0,2.1,2.0,2.1,1625.0
2009-08-07,2.0,2.0,2.0,2.0,3000.0
2009-08-10,2.0,2.6,2.0,2.2,8075.0
2009-08-11,2.4,2.6,2.2,2.5,3850.0
2009-08-12,2.4,2.4,2.2,2.2,1075.0
2009-08-13,2.2,2.6,2.0,2.6,3975.0
2009-08-14,2.6,2.6,2.4,2.4,1350.0
2009-08-17,2.4,2.4,2.0,2.2,3000.0
2009-08-18,2.2,2.2,2.2,2.2,400.0
2009-08-19,2.0,2.2,2.0,2.2,9250.0
2009-08-20,2.6,2.6,2.2,2.3,6400.0
2009-08-21,2.6,2.6,2.5,2.5,1300.0
2009-08-24,2.6,2.6,2.3,2.3,7860.0
2009-08-25,2.4,2.4,2.0,2.1,3000.0
2009-08-26,2.0,2.2,2.0,2.0,5010.0
2009-08-27,2.0,2.2,2.0,2.2,4500.0
2009-08-28,2.2,2.4,2.2,2.3,1250.0
2009-08-31,2.2,2.2,2.0,2.0,3000.0
2009-09-01,2.0,2.4,2.0,2.4,5600.0
2009-09-02,2.0,2.0,2.0,2.0,2300.0
2009-09-03,2.0,2.2,2.0,2.1,4180.0
2009-09-04,2.0,2.2,2.0,2.1,4450.0
2009-09-08,2.0,2.2,2.0,2.2,2725.0
2009-09-09,2.0,2.4,2.0,2.1,4550.0
2009-09-10,2.0,2.2,2.0,2.2,4300.0
2009-09-11,2.4,2.4,2.2,2.2,550.0
2009-09-14,2.4,2.4,2.2,2.4,6850.0
2009-09-15,2.4,2.4,2.2,2.3,3550.0
2009-09-16,2.4,2.6,2.2,2.5,7410.0
2009-09-17,2.4,2.4,2.0,2.4,12435.0
2009-09-18,2.4,2.6,2.4,2.5,8600.0
2009-09-21,2.4,2.6,2.3,2.3,6500.0
2009-09-22,2.6,2.6,2.4,2.5,2800.0
2009-09-23,2.4,2.4,2.3,2.3,7525.0
2009-09-24,2.4,2.4,2.4,2.4,2925.0
2009-09-25,2.4,2.6,2.4,2.5,3500.0
2009-09-28,2.8,2.8,2.4,2.4,3210.0
2009-09-29,2.6,2.6,2.4,2.5,1200.0
2009-09-30,2.4,2.4,2.4,2.4,3350.0
2009-10-01,2.4,2.4,2.4,2.4,65.0
2009-10-02,2.4,2.6,2.4,2.5,6250.0
2009-10-05,2.4,3.2,2.4,3.1,20125.0
2009-10-06,3.0,3.2,2.8,3.1,4450.0
2009-10-07,3.0,3.0,2.7,2.7,2725.0
2009-10-08,2.8,3.2,2.8,3.1,4950.0
2009-10-09,3.0,3.0,2.8,3.0,3600.0
2009-10-13,2.8,2.9,2.8,2.9,2655.0
2009-10-14,2.8,2.8,2.7,2.7,3550.0
2009-10-15,2.8,2.9,2.8,2.9,1250.0
2009-10-16,2.8,2.8,2.8,2.8,2695.0
2009-10-19,2.8,2.8,2.7,2.7,7980.0
2009-10-20,2.8,2.8,2.6,2.8,3350.0
2009-10-21,2.8,2.8,2.8,2.8,3000.0
2009-10-22,2.8,3.0,2.8,2.8,11125.0
2009-10-23,2.8,3.2,2.8,3.0,6275.0
2009-10-26,2.8,2.8,2.7,2.7,5040.0
2009-10-27,2.8,2.8,2.6,2.6,4125.0
2009-10-28,2.8,2.8,2.6,2.6,3865.0
2009-10-29,2.6,2.8,2.6,2.8,8450.0
2009-10-30,2.8,2.8,2.6,2.8,7325.0
2009-11-02,2.8,2.8,2.7,2.7,1500.0
2009-11-03,2.8,2.9,2.8,2.9,8168.35
2009-11-04,2.8,2.8,2.8,2.8,3705.0
2009-11-05,2.8,3.0,2.8,2.9,6265.0
2009-11-06,2.8,2.8,2.8,2.8,2770.0
2009-11-09,2.8,3.0,2.8,2.8,5700.0
2009-11-10,2.8,2.8,2.8,2.8,1450.0
2009-11-11,2.8,2.8,2.6,2.6,900.0
2009-11-12,2.8,2.8,2.6,2.6,2850.0
2009-11-13,2.8,2.9,2.6,2.9,2400.0
2009-11-16,2.6,2.8,2.4,2.8,2500.0
2009-11-17,2.8,2.8,2.6,2.6,6750.0
2009-11-18,2.8,2.8,2.6,2.6,650.0
2009-11-19,2.6,2.6,2.6,2.6,1125.0
2009-11-20,2.6,2.6,2.4,2.6,2725.0
2009-11-23,2.6,2.8,2.4,2.7,5683.45
2009-11-24,2.8,2.8,2.4,2.4,3030.0
2009-11-25,2.6,2.6,2.4,2.4,3100.0
2009-11-26,2.6,2.8,2.6,2.6,2100.0
2009-11-27,2.8,2.8,2.5,2.5,7180.0
2009-11-30,2.6,2.6,2.5,2.5,525.0
2009-12-01,2.6,2.6,2.5,2.5,75.0
2009-12-02,2.8,2.8,2.6,2.7,4550.0
2009-12-03,2.8,2.8,2.8,2.8,750.0
2009-12-07,2.8,2.8,2.6,2.7,8425.0
2009-12-08,2.6,2.6,2.4,2.6,2425.0
2009-12-09,2.4,2.4,2.2,2.2,5875.0
2009-12-10,2.4,2.4,2.2,2.4,6513.5
2009-12-11,2.4,2.4,2.4,2.4,1250.0
2009-12-14,2.4,2.4,2.2,2.2,750.0
2009-12-15,2.4,2.6,2.4,2.4,5600.0
2009-12-16,2.4,2.4,2.3,2.3,50.0
2009-12-17,2.4,2.4,2.3,2.3,1000.0
2009-12-18,2.4,3.4,2.4,3.2,30395.0
2009-12-21,3.2,3.8,2.8,2.8,82524.3
2009-12-22,2.8,3.0,2.6,3.0,10660.0
2009-12-23,2.8,2.8,2.7,2.7,2000.0
2009-12-24,2.8,2.8,2.7,2.7,3150.0
2009-12-29,2.8,3.2,2.8,3.0,3845.0
2009-12-30,2.8,2.8,2.6,2.8,9725.0
2009-12-31,2.8,3.0,2.6,3.0,5350.0
2010-01-04,2.8,2.8,2.6,2.7,10725.0
2010-01-05,2.8,2.8,2.6,2.6,4275.0
2010-01-06,2.8,2.8,2.7,2.7,3225.0
2010-01-07,2.8,2.8,2.8,2.8,2525.0
2010-01-08,2.8,2.9,2.8,2.9,3525.0
2010-01-11,2.8,3.2,2.8,2.8,7495.0
2010-01-12,2.8,3.2,2.8,3.2,5800.0
2010-01-13,2.8,3.2,2.8,3.1,3593.5
2010-01-14,3.2,3.2,3.0,3.2,6150.0
2010-01-15,3.2,3.4,3.2,3.4,6800.0
2010-01-18,3.4,3.6,3.2,3.6,10375.0
2010-01-19,3.4,3.4,3.2,3.3,9175.0
2010-01-20,3.2,3.2,3.1,3.1,1000.0
2010-01-21,3.4,3.4,3.1,3.1,5660.0
2010-01-22,3.2,3.2,3.0,3.2,10350.0
2010-01-25,3.0,3.0,2.8,2.9,2720.0
2010-01-26,2.8,2.8,2.8,2.8,4075.0
2010-01-27,2.8,2.8,2.6,2.6,7418.0
2010-01-28,2.6,2.8,2.6,2.7,10075.0
2010-01-29,2.8,3.2,2.8,3.0,11350.0
2010-02-01,3.2,3.2,2.8,2.8,650.0
2010-02-02,2.8,3.0,2.6,2.8,5400.0
2010-02-03,2.8,3.0,2.8,2.8,3175.0
2010-02-04,2.6,2.6,2.6,2.6,3475.0
2010-02-05,2.8,2.8,2.6,2.6,4825.0
2010-02-08,2.4,2.4,2.4,2.4,7775.0
2010-02-09,2.4,2.6,2.3,2.3,4770.0
2010-02-10,2.4,2.4,2.2,2.2,8150.0
2010-02-11,2.4,2.4,2.2,2.2,3100.0
2010-02-12,2.2,2.2,2.0,2.1,11450.0
2010-02-16,2.2,2.6,2.0,2.3,11725.0
2010-02-17,2.6,2.6,2.4,2.4,4425.0
2010-02-18,2.4,2.4,2.4,2.4,7000.0
2010-02-19,2.2,2.2,2.2,2.2,1500.0
2010-02-22,2.2,2.4,2.2,2.3,175.0
2010-02-23,2.4,2.4,1.8,2.0,8266.25
2010-02-24,2.0,2.0,2.0,2.0,2950.0
2010-02-25,2.2,2.2,1.8,1.8,20525.0
2010-02-26,1.8,1.8,1.6,1.6,27300.0
2010-03-01,1.6,1.6,1.4,1.6,18550.0
2010-03-02,1.6,1.6,1.4,1.5,8505.0
2010-03-03,1.6,1.6,1.4,1.4,12190.0
2010-03-04,1.4,1.6,1.4,1.6,8975.0
2010-03-05,1.6,1.6,1.5,1.5,15862.5
2010-03-08,1.6,1.6,1.4,1.5,9513.0
2010-03-09,1.6,1.8,1.6,1.6,16025.0
2010-03-10,1.6,1.6,1.4,1.6,26306.5
2010-03-11,1.6,1.6,1.4,1.4,10175.0
2010-03-12,1.6,1.6,1.4,1.6,15295.0
2010-03-15,1.4,1.6,1.4,1.5,4010.0
2010-03-16,1.6,1.6,1.5,1.5,6585.0
2010-03-17,1.6,1.6,1.4,1.4,2975.0
2010-03-18,1.6,1.6,1.6,1.6,3100.0
2010-03-19,1.6,1.6,1.4,1.4,1691.65
2010-03-22,1.4,1.6,1.4,1.5,30525.0
2010-03-23,1.6,1.6,1.4,1.4,10150.0
2010-03-24,1.6,1.6,1.2,1.3,20675.0
2010-03-25,1.4,1.4,1.2,1.4,7455.0
2010-03-26,1.4,1.4,1.2,1.4,18075.0
2010-03-30,1.4,1.4,1.4,1.4,3025.0
2010-03-31,1.6,1.6,1.4,1.5,1775.0
2010-04-05,1.4,1.4,1.4,1.4,3467.5
2010-04-06,1.6,1.6,1.4,1.5,6250.0
2010-04-07,1.4,1.4,1.2,1.3,14875.0
2010-04-08,1.2,1.4,1.2,1.4,4850.0
2010-04-09,1.2,1.4,1.2,1.4,2225.0
2010-04-12,1.4,1.4,1.4,1.4,3050.0
2010-04-13,1.2,1.3,1.2,1.3,2415.0
2010-04-14,1.2,1.3,1.2,1.3,1000.0
2010-04-15,1.4,1.6,1.4,1.5,10560.0
2010-04-16,1.4,1.4,1.4,1.4,881.5
2010-04-19,1.4,1.4,1.4,1.4,600.0
2010-04-20,1.4,1.4,1.4,1.4,4350.0
2010-04-21,1.4,1.4,1.2,1.3,2000.0
2010-04-22,1.2,1.8,1.2,1.7,20650.0
2010-04-23,1.8,2.0,1.8,1.8,34941.65
2010-04-26,2.0,2.6,2.0,2.1,46495.0
2010-04-27,2.4,2.4,2.0,2.1,8559.95
2010-04-28,2.2,2.2,2.0,2.0,3615.0
2010-04-29,1.8,1.9,1.8,1.9,5300.0
2010-04-30,1.8,2.0,1.8,1.8,7700.0
2010-05-03,2.0,2.0,2.0,2.0,650.0
2010-05-04,1.8,1.9,1.8,1.9,8200.0
2010-05-05,1.8,1.9,1.6,1.9,5300.0
2010-05-06,1.8,1.8,1.6,1.8,2450.0
2010-05-07,1.6,1.6,1.6,1.6,1700.0
2010-05-10,1.6,1.6,1.5,1.5,5750.0
2010-05-11,1.6,1.6,1.6,1.6,7450.0
2010-05-12,1.6,1.8,1.6,1.8,14425.0
2010-05-13,1.8,1.8,1.6,1.6,7600.0
2010-05-14,1.6,1.6,1.5,1.5,7000.0
2010-05-18,1.6,1.6,1.5,1.5,9750.0
2010-05-19,1.4,1.4,1.4,1.4,3200.0
2010-05-20,1.4,1.6,1.4,1.4,5050.0
2010-05-21,1.4,1.4,1.4,1.4,525.0
2010-05-25,1.4,1.4,1.4,1.4,1000.0
2010-05-26,1.2,1.6,1.2,1.4,9400.0
2010-05-27,1.6,1.6,1.4,1.5,4150.0
2010-05-28,1.6,1.6,1.4,1.4,2400.0
2010-05-31,1.4,1.6,1.4,1.4,5590.0
2010-06-01,1.6,1.6,1.4,1.4,9910.0
2010-06-02,1.4,1.4,1.4,1.4,2050.0
2010-06-03,1.4,1.6,1.4,1.4,2440.0
2010-06-04,1.4,1.4,1.2,1.3,4900.0
2010-06-07,1.4,1.4,1.2,1.3,3875.0
2010-06-08,1.2,1.3,1.2,1.3,6250.0
2010-06-09,1.2,1.2,1.2,1.2,1875.0
2010-06-10,1.2,1.4,1.2,1.3,5100.0
2010-06-11,1.2,1.4,1.2,1.4,12950.0
2010-06-14,1.2,1.3,1.2,1.3,1250.0
2010-06-15,1.2,1.3,1.2,1.3,3400.0
2010-06-16,1.2,1.3,1.2,1.3,250.0
2010-06-17,1.2,1.3,1.2,1.3,2275.0
2010-06-18,1.2,1.3,1.2,1.3,2750.0
2010-06-21,1.4,1.4,1.4,1.4,500.0
2010-06-22,1.4,1.6,1.4,1.4,4650.0
2010-06-24,1.4,1.4,1.4,1.4,2150.0
2010-06-25,1.4,1.4,1.4,1.4,2150.0
2010-06-28,1.2,1.3,1.2,1.3,5875.0
2010-06-29,1.2,1.3,1.2,1.3,3400.0
2010-06-30,1.2,1.3,1.2,1.3,2850.0
2010-07-02,1.2,1.3,1.2,1.3,175.0
2010-07-05,1.2,1.3,1.2,1.3,1500.0
2010-07-06,1.4,1.4,1.4,1.4,4350.0
2010-07-07,1.2,1.2,1.2,1.2,2250.0
2010-07-08,1.2,1.3,1.2,1.3,2500.0
2010-07-09,1.2,1.2,1.2,1.2,1975.0
2010-07-12,1.2,1.3,1.2,1.3,2825.0
2010-07-13,1.2,1.3,1.2,1.3,4500.0
2010-07-14,1.2,1.3,1.2,1.3,3900.0
2010-07-15,1.2,1.3,1.2,1.3,715.0
2010-07-16,1.2,1.3,1.2,1.3,1250.0
2010-07-19,1.2,1.2,1.2,1.2,8756.0
2010-07-20,1.2,1.2,1.0,1.1,10050.0
2010-07-21,1.0,1.2,1.0,1.2,2335.0
2010-07-23,1.2,1.2,1.0,1.2,3010.0
2010-07-26,1.0,1.2,1.0,1.2,4650.0
2010-07-27,1.2,1.4,1.2,1.4,17150.0
2010-07-28,1.4,1.8,1.4,1.6,16975.0
2010-07-29,1.6,1.6,1.6,1.6,500.0
2010-07-30,1.4,1.8,1.4,1.6,2022.0
2010-08-03,1.6,1.6,1.6,1.6,1250.0
2010-08-04,1.6,1.8,1.6,1.6,4860.0
2010-08-05,1.6,1.6,1.6,1.6,1750.0
2010-08-06,1.8,1.8,1.7,1.7,2150.0
2010-08-09,1.6,1.6,1.6,1.6,200.0
2010-08-10,1.6,1.8,1.6,1.7,4950.0
2010-08-11,1.6,1.6,1.6,1.6,300.0
2010-08-12,1.6,1.6,1.4,1.4,1850.0
2010-08-13,1.6,1.6,1.5,1.5,82.0
2010-08-16,1.6,1.6,1.5,1.5,600.0
2010-08-17,1.6,1.6,1.4,1.4,2000.0
2010-08-18,1.2,1.3,1.2,1.3,2100.0
2010-08-19,1.2,1.3,1.2,1.3,1000.0
2010-08-20,1.2,1.3,1.2,1.3,9775.0
2010-08-24,1.2,1.2,1.2,1.2,2500.0
2010-08-25,1.2,1.2,1.2,1.2,5400.0
2010-08-26,1.2,1.2,1.2,1.2,50.0
2010-08-27,1.2,1.3,1.2,1.3,1130.0
2010-08-30,1.2,1.2,1.0,1.2,11600.0
2010-09-01,1.2,1.2,1.2,1.2,831.0
2010-09-02,1.2,1.2,1.2,1.2,255.0
2010-09-03,1.2,1.3,1.0,1.3,4750.0
2010-09-08,1.2,1.2,1.0,1.1,3175.0
2010-09-09,1.2,1.2,1.2,1.2,1500.0
2010-09-10,1.2,1.2,1.2,1.2,4000.0
2010-09-13,1.2,1.2,1.2,1.2,2500.0
2010-09-15,1.0,1.2,1.0,1.2,3350.0
2010-09-16,1.2,1.2,1.2,1.2,5700.0
2010-09-17,1.2,1.2,1.2,1.2,2700.0
2010-09-20,1.2,1.3,1.2,1.3,3600.0
2010-09-21,1.2,1.3,1.2,1.3,4850.0
2010-09-23,1.2,1.4,1.2,1.3,8187.5
2010-09-24,1.2,1.4,1.2,1.3,4000.0
2010-09-27,1.4,1.4,1.4,1.4,7375.0
2010-09-28,1.4,1.4,1.2,1.3,2350.0
2010-09-29,1.2,1.4,1.2,1.4,980.0
2010-09-30,1.4,1.4,1.2,1.4,2900.0
2010-10-01,1.4,1.6,1.4,1.6,7000.0
2010-10-04,1.8,1.8,1.6,1.6,7000.0
2010-10-05,1.6,1.8,1.6,1.8,12275.0
2010-10-06,1.6,1.8,1.6,1.7,1825.0
2010-10-07,1.8,1.8,1.7,1.7,896.75
2010-10-08,1.8,2.0,1.8,2.0,20900.0
2010-10-12,2.0,2.0,1.8,1.8,4775.0
2010-10-13,1.8,1.8,1.8,1.8,3325.0
2010-10-14,1.8,1.9,1.8,1.9,7100.0
2010-10-15,1.8,2.0,1.8,2.0,7400.0
2010-10-18,2.0,2.0,1.8,2.0,2875.0
2010-10-19,1.8,2.0,1.8,2.0,4225.0
2010-10-20,1.8,1.8,1.8,1.8,1475.0
2010-10-21,1.8,2.0,1.8,2.0,6600.0
2010-10-22,1.8,1.9,1.8,1.9,4300.0
2010-10-25,1.8,1.9,1.8,1.9,4150.0
2010-10-26,1.8,2.0,1.8,1.8,4687.2
2010-10-27,1.8,2.0,1.8,1.8,1600.0
2010-10-28,1.8,1.8,1.8,1.8,4830.0
2010-10-29,1.8,1.8,1.8,1.8,8725.0
2010-11-01,1.8,1.8,1.6,1.6,3392.5
2010-11-02,1.8,1.8,1.8,1.8,9175.0
2010-11-03,1.8,1.8,1.6,1.8,6049.7
2010-11-04,1.8,1.9,1.8,1.9,6410.0
2010-11-05,1.8,2.0,1.8,2.0,7126.5
2010-11-08,1.8,1.9,1.8,1.9,11925.0
2010-11-09,1.8,2.2,1.8,1.9,12075.0
2010-11-10,2.0,2.2,1.7,1.7,17125.0
2010-11-11,2.0,2.0,1.8,1.8,1475.0
2010-11-12,1.8,1.8,1.7,1.7,11501.5
2010-11-15,1.8,1.8,1.7,1.7,6800.0
2010-11-16,1.8,1.8,1.6,1.8,11400.0
2010-11-17,1.8,1.8,1.8,1.8,500.0
2010-11-18,1.8,1.8,1.8,1.8,5100.0
2010-11-19,1.8,1.8,1.7,1.7,2525.0
2010-11-22,1.8,2.0,1.8,2.0,22017.15
2010-11-23,2.0,2.2,2.0,2.2,15215.0
2010-11-24,2.2,2.2,2.0,2.1,8500.0
2010-11-25,2.0,2.4,2.0,2.0,27940.0
2010-11-26,2.0,2.4,2.0,2.3,12625.0
2010-11-29,2.4,2.4,2.2,2.4,28375.0
2010-11-30,2.4,2.4,2.4,2.4,4716.75
2010-12-01,2.6,3.2,2.6,3.0,42445.0
2010-12-02,3.0,3.0,2.8,2.9,24600.0
2010-12-03,3.0,3.2,2.8,2.9,17757.5
2010-12-06,2.8,3.2,2.8,3.1,11335.5
2010-12-07,2.8,2.8,2.7,2.7,3350.0
2010-12-08,2.8,2.8,2.8,2.8,8475.0
2010-12-09,2.8,3.2,2.8,3.1,16350.0
2010-12-10,2.8,3.0,2.8,2.8,12500.0
2010-12-13,2.8,3.0,2.8,3.0,3975.0
2010-12-14,2.8,2.8,2.6,2.6,1529.0
2010-12-15,2.6,2.6,2.6,2.6,5400.0
2010-12-16,2.6,2.6,2.5,2.5,8925.0
2010-12-17,2.6,2.6,2.6,2.6,5250.0
2010-12-20,2.6,2.8,2.6,2.8,810.0
2010-12-21,3.0,3.0,2.6,3.0,2180.0
2010-12-22,3.0,3.0,2.6,2.6,2400.0
2010-12-23,2.6,3.0,2.6,2.6,6900.0
2010-12-24,2.6,2.6,2.6,2.6,600.0
2010-12-29,2.6,3.0,2.6,3.0,1547.5
2010-12-30,3.0,3.0,2.6,3.0,3750.0
2011-01-04,3.0,3.0,3.0,3.0,690.35
2011-01-05,2.8,2.9,2.8,2.9,4000.0
2011-01-07,2.8,3.0,2.7,2.7,2050.0
2011-01-10,3.0,3.0,3.0,3.0,9250.0
2011-01-11,3.0,3.2,2.7,2.7,19017.15
2011-01-12,2.8,2.9,2.8,2.9,900.0
2011-01-13,3.0,3.2,2.8,2.8,12250.0
2011-01-14,3.0,3.2,3.0,3.1,2570.0
2011-01-17,2.8,3.0,2.8,2.8,3700.0
2011-01-18,3.0,3.2,2.8,3.2,16054.0
2011-01-19,3.0,3.2,3.0,3.0,8800.0
2011-01-20,3.2,3.2,3.0,3.0,10220.0
2011-01-21,3.2,3.4,3.2,3.4,15650.0
2011-01-24,3.8,4.4,3.6,3.9,81597.8
2011-01-25,3.8,3.8,3.4,3.7,25200.0
2011-01-26,3.8,4.2,3.8,4.2,20030.0
2011-01-27,4.2,4.4,4.0,4.1,6963.75
2011-01-28,4.2,4.4,4.0,4.0,10912.5
2011-01-31,4.4,4.4,4.0,4.1,11662.5
2011-02-01,4.0,4.1,3.8,4.1,4332.5
2011-02-02,4.4,4.4,3.8,4.3,8375.5
2011-02-03,4.4,4.4,4.0,4.4,7750.0
2011-02-04,4.6,5.8,4.6,5.8,41855.0
2011-02-07,5.8,6.6,5.0,5.4,80675.75
2011-02-08,5.6,5.9,5.0,5.9,15822.85
2011-02-09,5.6,5.8,5.4,5.4,3185.0
2011-02-10,5.6,5.8,5.4,5.7,9100.0
2011-02-11,5.8,5.8,5.6,5.7,5550.0
2011-02-14,5.8,5.8,5.2,5.2,14405.0
2011-02-15,5.4,5.7,5.2,5.6,16167.5
2011-02-16,5.6,5.6,5.2,5.2,9070.0
2011-02-17,5.3,5.3,5.0,5.0,9987.5
2011-02-18,4.7,4.7,4.0,4.2,34520.05
2011-02-22,4.4,4.8,4.2,4.2,27975.0
2011-02-23,4.2,4.4,4.1,4.4,2337.5
2011-02-24,4.2,4.7,4.2,4.7,4550.0
2011-02-25,4.1,4.6,4.1,4.5,7150.0
2011-02-28,4.5,4.5,4.2,4.2,3412.95
2011-03-01,4.4,4.4,4.2,4.2,28425.0
2011-03-02,4.5,4.5,4.2,4.4,8075.0
2011-03-03,4.6,5.0,4.6,4.8,4485.6
2011-03-04,5.0,5.0,4.5,4.7,6425.0
2011-03-07,5.0,5.0,4.4,4.9,9236.25
2011-03-08,4.4,4.4,4.3,4.4,4475.0
2011-03-09,4.2,4.6,4.1,4.1,3555.0
2011-03-10,4.2,4.4,4.0,4.0,13400.0
2011-03-11,4.2,4.4,4.0,4.0,11264.75
2011-03-14,4.3,4.4,4.1,4.2,7350.0
2011-03-15,4.0,4.1,3.8,4.1,15575.0
2011-03-16,3.6,4.0,3.4,3.9,15400.0
2011-03-17,4.1,4.2,4.1,4.1,7950.0
2011-03-18,4.4,4.6,4.4,4.6,11350.0
2011-03-21,4.8,4.9,4.6,4.6,11140.0
2011-03-22,4.6,4.9,4.6,4.9,7275.0
2011-03-23,4.8,5.0,4.5,4.8,8100.0
2011-03-24,4.8,4.9,4.5,4.6,8025.0
2011-03-25,4.6,4.8,4.4,4.8,13255.0
2011-03-28,4.8,4.8,4.4,4.6,1950.0
2011-03-29,4.7,9.9,4.6,9.3,869005.15
2011-03-30,8.8,9.0,6.5,6.8,351291.65
2011-03-31,6.2,6.9,6.1,6.5,83040.0
2011-04-01,6.5,7.2,5.9,6.8,75950.0
2011-04-04,6.6,7.0,6.3,6.4,48580.0
2011-04-05,6.6,6.7,6.3,6.6,46860.0
2011-04-06,6.5,6.6,6.2,6.5,18350.0
2011-04-07,6.9,7.9,6.6,7.9,101949.45
2011-04-08,7.9,8.5,7.2,7.2,57731.4
2011-04-11,7.1,7.8,6.8,7.2,29221.4
2011-04-12,7.6,7.6,7.1,7.2,13756.3
2011-04-13,7.4,7.4,6.8,7.1,21495.0
2011-04-14,7.1,7.4,7.0,7.3,24900.0
2011-04-15,7.2,7.2,6.8,6.8,15630.0
2011-04-18,7.0,7.0,6.6,6.9,23797.0
2011-04-19,6.8,7.1,6.4,6.6,13690.25
2011-04-20,6.7,6.9,6.5,6.7,9710.0
2011-04-21,6.6,7.6,6.6,7.3,31085.0
2011-04-25,7.3,7.4,6.7,6.7,5744.5
2011-04-26,6.8,7.0,6.8,6.8,26025.0
2011-04-27,6.9,6.9,6.6,6.7,7625.0
2011-04-28,6.7,6.8,6.6,6.7,5775.0
2011-04-29,6.8,6.8,6.6,6.8,10100.0
2011-05-02,6.9,7.0,6.8,7.0,11010.0
2011-05-03,6.8,6.8,6.3,6.3,11707.0
2011-05-04,6.2,6.3,6.0,6.1,14765.0
2011-05-05,6.0,6.3,5.4,5.7,13270.85
2011-05-06,5.7,6.3,5.7,6.1,3740.0
2011-05-09,6.2,6.4,5.8,5.8,4900.0
2011-05-10,5.8,6.1,5.4,6.1,12190.0
2011-05-11,6.0,6.0,5.4,5.4,6990.0
2011-05-12,5.4,5.9,5.2,5.3,7073.0
2011-05-13,5.6,5.8,5.2,5.8,7665.0
2011-05-16,5.9,6.1,5.8,5.8,4786.65
2011-05-17,5.8,5.8,5.2,5.8,8000.0
2011-05-18,5.6,5.6,5.6,5.6,500.0
2011-05-19,5.8,5.9,5.8,5.9,525.0
2011-05-20,6.0,6.0,6.0,6.0,350.0
2011-05-24,6.0,6.0,5.8,6.0,9677.65
2011-05-25,6.0,6.0,5.4,5.9,7192.4
2011-05-26,5.7,5.9,5.6,5.8,2949.75
2011-05-27,5.8,6.0,5.4,5.5,7585.0
2011-05-30,5.5,5.7,5.4,5.5,3737.5
2011-05-31,5.6,6.0,5.6,6.0,12812.5
2011-06-01,6.0,6.0,5.8,5.8,5650.0
2011-06-02,5.7,6.0,5.4,6.0,3850.0
2011-06-03,5.7,5.9,5.7,5.7,3050.0
2011-06-06,5.7,5.8,5.4,5.8,2550.0
2011-06-07,5.4,5.4,5.0,5.4,7900.0
2011-06-08,5.6,5.6,5.1,5.1,400.0
2011-06-09,5.1,5.2,4.8,4.8,5300.0
2011-06-10,5.0,5.5,5.0,5.0,5325.0
2011-06-13,5.5,5.8,5.3,5.3,2587.5
2011-06-14,5.2,5.6,5.2,5.6,1800.0
2011-06-15,5.6,5.8,5.2,5.6,4425.0
2011-06-16,5.2,5.2,4.9,5.0,4835.0
2011-06-17,5.1,5.2,5.1,5.1,5500.0
2011-06-20,5.6,5.9,5.2,5.2,2292.5
2011-06-21,5.2,5.8,5.2,5.5,4482.5
2011-06-22,5.7,5.8,5.0,5.0,8650.0
2011-06-23,5.1,5.4,5.0,5.2,4635.0
2011-06-24,5.1,5.5,5.1,5.2,4719.15
2011-06-27,5.5,5.5,5.1,5.1,7870.0
2011-06-28,5.2,5.4,5.2,5.4,360.0
2011-06-29,5.4,5.4,5.3,5.3,4840.0
2011-06-30,5.4,5.7,5.3,5.5,12891.5
2011-07-04,6.0,6.0,5.7,5.8,10100.0
2011-07-05,6.0,6.2,5.8,5.8,12300.0
2011-07-06,5.8,6.0,5.8,6.0,3033.05
2011-07-07,6.5,6.5,6.0,6.2,5505.0
2011-07-08,6.5,6.5,6.0,6.5,5927.5
2011-07-11,6.3,6.4,5.9,6.2,12665.0
2011-07-12,6.0,6.0,5.9,5.9,2855.0
2011-07-13,5.7,6.0,5.7,6.0,1900.0
2011-07-14,5.8,5.9,5.6,5.6,1640.0
2011-07-15,5.6,5.9,5.5,5.9,1625.0
2011-07-18,5.9,5.9,5.4,5.4,8030.0
2011-07-19,5.4,5.6,5.3,5.3,8275.0
2011-07-20,5.6,5.6,5.4,5.5,1675.0
2011-07-21,5.6,5.7,5.4,5.4,3155.0
2011-07-22,5.4,5.5,5.3,5.3,3050.0
2011-07-25,5.5,5.6,5.5,5.6,2992.4
2011-07-26,5.8,5.8,5.5,5.5,8525.5
2011-07-27,5.4,5.6,5.4,5.4,720.0
2011-07-28,5.4,6.0,5.4,5.6,7085.0
2011-07-29,5.8,5.9,5.7,5.9,6333.85
2011-08-02,5.9,5.9,5.6,5.7,2675.0
2011-08-03,5.8,5.8,5.5,5.7,11605.0
2011-08-04,5.7,5.8,5.4,5.8,10182.5
2011-08-05,5.6,5.6,5.3,5.3,10410.0
2011-08-08,5.7,5.7,5.2,5.2,2350.0
2011-08-09,5.3,5.6,5.3,5.4,2125.0
2011-08-10,5.4,5.4,4.8,5.2,10335.0
2011-08-11,5.4,5.6,5.0,5.6,2350.0
2011-08-12,5.0,5.4,4.9,5.4,5190.0
2011-08-15,5.4,5.4,5.0,5.3,6550.0
2011-08-16,5.0,5.4,5.0,5.4,2500.0
2011-08-17,5.2,5.4,5.1,5.4,825.0
2011-08-18,5.2,5.6,4.8,5.4,7217.75
2011-08-19,5.0,5.5,4.9,5.3,2760.0
2011-08-22,5.0,5.0,4.8,4.8,4971.3
2011-08-23,5.0,5.0,4.4,4.6,6411.8
2011-08-24,4.6,4.7,4.6,4.6,2789.45
2011-08-25,4.8,5.0,4.8,4.9,700.0
2011-08-26,4.6,5.0,4.6,5.0,1910.0
2011-08-29,4.8,4.8,4.4,4.4,1045.0
2011-08-30,4.8,4.8,4.6,4.6,1600.0
2011-08-31,4.8,5.2,4.8,5.2,7100.0
2011-09-01,5.4,5.4,5.4,5.4,150.0
2011-09-02,5.1,5.4,5.1,5.4,3370.0
2011-09-06,5.2,5.4,5.2,5.4,4975.0
2011-09-07,4.9,4.9,4.8,4.8,600.0
2011-09-08,4.8,5.1,4.8,5.1,400.0
2011-09-12,4.8,5.2,4.8,5.2,1075.0
2011-09-13,4.8,5.2,4.8,5.2,1000.0
2011-09-14,4.9,5.0,4.9,4.9,900.0
2011-09-15,5.2,5.2,4.9,5.1,522.0
2011-09-16,5.0,5.0,5.0,5.0,400.0
2011-09-19,4.9,4.9,4.9,4.9,1025.0
2011-09-20,4.9,5.0,4.8,4.8,1825.0
2011-09-21,4.8,5.0,4.6,4.6,7110.0
2011-09-22,4.6,4.6,4.0,4.5,4462.0
2011-09-23,4.5,4.5,4.0,4.0,5925.0
2011-09-26,4.4,4.4,4.0,4.2,1742.75
2011-09-27,4.6,4.6,4.0,4.0,1090.5
2011-09-28,4.2,4.2,3.6,3.9,3500.0
2011-09-29,3.6,4.1,3.6,3.8,8975.0
2011-09-30,3.8,4.4,3.8,4.4,4902.5
2011-10-03,4.0,4.2,3.9,4.2,1575.0
2011-10-04,4.2,4.2,3.7,3.9,3315.0
2011-10-05,4.0,4.0,3.9,4.0,1647.85
2011-10-06,4.2,4.4,4.0,4.4,950.0
2011-10-07,4.4,4.4,4.2,4.2,350.0
2011-10-11,4.1,4.4,4.1,4.3,7147.5
2011-10-12,4.1,4.4,3.8,4.3,5995.0
2011-10-13,4.0,4.4,4.0,4.4,550.0
2011-10-14,4.4,4.4,3.8,4.2,8682.15
2011-10-17,4.2,4.3,4.2,4.3,3530.0
2011-10-18,4.1,4.1,4.1,4.1,800.0
2011-10-19,4.0,4.3,4.0,4.3,550.0
2011-10-20,4.3,4.3,4.0,4.1,1050.0
2011-10-21,3.9,4.0,3.9,3.9,1500.0
2011-10-24,4.1,4.1,3.8,3.8,672.5
2011-10-25,4.1,4.2,4.0,4.0,1100.0
2011-10-26,4.1,4.2,3.8,4.1,4425.0
2011-10-27,3.8,4.1,3.7,4.1,10900.0
2011-10-28,4.1,4.4,3.8,4.4,8222.5
2011-10-31,4.4,5.3,4.4,5.2,15025.0
2011-11-01,5.2,5.2,4.6,4.6,1080.0
2011-11-02,5.1,5.2,4.8,5.1,5019.4
2011-11-03,5.1,5.1,5.1,5.1,500.0
2011-11-04,4.8,4.8,4.8,4.8,1000.0
2011-11-07,4.7,5.0,4.7,4.9,2052.9
2011-11-08,5.0,5.2,4.3,4.3,1425.0
2011-11-09,4.6,4.6,4.6,4.6,1019.7
2011-11-10,4.6,4.6,4.2,4.2,2655.75
2011-11-11,4.2,4.3,4.1,4.3,100.0
2011-11-15,4.3,4.5,4.2,4.3,2075.0
2011-11-16,4.4,4.4,4.0,4.3,4925.0
2011-11-17,4.0,4.3,4.0,4.0,1425.0
2011-11-18,4.4,4.4,4.4,4.4,100.0
2011-11-21,3.9,3.9,3.8,3.8,2400.0
2011-11-22,3.8,4.0,3.2,4.0,3750.0
2011-11-23,4.0,4.0,3.7,3.7,1350.0
2011-11-24,3.6,4.0,3.5,4.0,3075.0
2011-11-25,3.6,4.0,3.6,4.0,2700.0
2011-11-28,4.2,4.2,4.2,4.2,50.0
2011-11-29,4.2,4.2,3.8,3.8,1500.0
2011-11-30,4.0,4.0,4.0,4.0,950.0
2011-12-01,4.2,4.3,4.2,4.3,470.0
2011-12-02,4.2,4.2,4.1,4.1,1025.0
2011-12-05,4.0,4.2,4.0,4.0,660.35
2011-12-06,4.0,4.3,4.0,4.0,650.0
2011-12-07,4.0,4.1,3.6,4.1,1297.5
2011-12-08,4.1,4.1,4.0,4.0,1500.0
2011-12-09,3.9,4.3,3.7,4.3,1630.0
2011-12-12,3.8,4.2,3.8,4.2,1000.0
2011-12-14,3.6,4.0,3.5,3.8,9350.0
2011-12-15,4.0,4.0,3.7,3.9,3825.0
2011-12-16,3.7,3.8,3.6,3.6,1718.65
2011-12-19,3.9,3.9,3.4,3.8,2450.0
2011-12-20,3.8,3.8,3.4,3.6,16880.0
2011-12-21,3.6,3.6,3.4,3.6,4675.0
2011-12-22,3.6,3.8,3.4,3.7,2925.0
2011-12-23,3.5,3.8,3.5,3.8,2975.0
2011-12-28,3.5,3.9,3.5,3.9,1350.0
2011-12-30,3.8,4.0,3.6,3.6,550.0
2012-01-03,3.9,3.9,3.7,3.7,3225.0
2012-01-04,3.6,3.7,3.6,3.6,700.0
2012-01-05,3.8,3.9,3.8,3.8,4505.0
2012-01-06,3.9,4.0,3.9,3.9,3725.0
2012-01-09,3.9,4.0,3.9,4.0,7578.5
2012-01-10,4.1,4.1,4.0,4.1,3550.0
2012-01-11,4.0,4.0,4.0,4.0,400.0
2012-01-12,3.9,4.1,3.9,4.1,2850.0
2012-01-13,4.0,4.0,4.0,4.0,1950.0
2012-01-16,4.1,4.2,4.0,4.2,9300.0
2012-01-17,4.2,4.2,4.0,4.1,4600.0
2012-01-18,4.2,5.4,4.2,5.4,15220.6
2012-01-19,5.5,6.0,5.3,5.6,7820.0
2012-01-20,5.3,5.3,4.6,5.1,6747.0
2012-01-23,5.5,5.5,4.7,5.0,7075.0
2012-01-24,5.0,5.2,4.6,4.9,5576.5
2012-01-25,4.6,4.8,4.6,4.6,2125.0
2012-01-26,4.9,5.2,4.8,4.8,13850.0
2012-01-27,4.8,4.8,4.8,4.8,7050.0
2012-01-30,5.2,5.2,5.2,5.2,1500.0
2012-01-31,5.2,5.2,5.0,5.1,6475.0
2012-02-01,5.2,5.2,5.0,5.0,4700.0
2012-02-03,4.8,4.9,4.8,4.8,2250.0
2012-02-06,4.8,5.1,4.8,5.0,3900.0
2012-02-07,4.8,4.8,4.4,4.8,73512.5
2012-02-08,4.8,4.8,4.8,4.8,75.0
2012-02-10,4.6,4.6,4.4,4.6,4091.1
2012-02-13,4.6,4.6,4.3,4.6,4275.0
2012-02-14,4.6,4.6,4.4,4.6,6233.5
2012-02-15,4.8,4.8,4.6,4.8,25520.0
2012-02-16,4.7,4.7,4.7,4.7,2300.0
2012-02-17,4.8,4.8,4.6,4.6,480.0
2012-02-21,4.6,4.9,4.6,4.8,7985.0
2012-02-22,4.9,5.0,4.8,4.9,4020.0
2012-02-23,4.9,5.2,4.8,4.8,13078.35
2012-02-24,5.2,5.3,4.9,5.3,9952.5
2012-02-27,5.2,5.2,5.0,5.0,8025.0
2012-02-28,5.2,5.4,5.0,5.2,5150.0
2012-02-29,5.2,5.4,5.1,5.1,5804.45
2012-03-01,5.4,5.9,5.4,5.8,7004.0
2012-03-02,5.6,5.6,5.4,5.5,1675.0
2012-03-05,5.6,5.6,5.3,5.3,3925.0
2012-03-06,5.4,5.6,5.2,5.5,4649.0
2012-03-07,5.5,5.6,5.4,5.6,7575.0
2012-03-08,5.5,5.5,5.5,5.5,2250.0
2012-03-09,5.6,5.6,5.3,5.5,7007.5
2012-03-12,5.4,5.4,5.4,5.4,750.0
2012-03-13,5.4,5.4,5.2,5.3,1360.0
2012-03-14,5.2,5.3,5.1,5.3,3445.0
2012-03-16,5.0,5.0,4.9,5.0,2325.0
2012-03-19,5.0,5.0,5.0,5.0,900.0
2012-03-21,5.2,5.2,5.0,5.0,2923.1
2012-03-22,4.9,5.1,4.9,5.1,1900.0
2012-03-23,5.2,5.2,5.2,5.2,925.0
2012-03-27,4.9,4.9,4.5,4.5,3710.0
2012-03-28,4.9,5.1,4.9,5.1,2500.0
2012-03-29,5.0,5.1,4.8,5.1,2950.0
2012-04-02,4.7,5.0,4.4,5.0,7145.0
2012-04-03,4.6,4.8,4.6,4.8,1443.9
2012-04-04,4.9,5.1,4.6,5.1,2737.0
2012-04-05,5.1,5.4,5.1,5.4,2415.0
2012-04-09,4.7,5.2,4.7,5.2,350.0
2012-04-11,4.9,5.2,4.7,5.2,3875.0
2012-04-12,5.1,5.4,4.9,4.9,13218.1
2012-04-13,4.8,4.8,4.6,4.8,3175.0
2012-04-16,4.6,4.6,4.4,4.4,4675.0
2012-04-17,4.4,4.5,4.3,4.4,4537.5
2012-04-18,4.4,4.4,4.3,4.3,5000.0
2012-04-19,4.5,4.5,4.0,4.0,7161.6
2012-04-20,4.2,4.2,4.0,4.0,1925.0
2012-04-23,4.5,4.5,3.8,4.0,4620.0
2012-04-24,4.0,4.3,3.8,4.2,2256.25
2012-04-25,4.0,4.2,3.8,4.0,1040.0
2012-04-27,4.0,4.0,3.8,3.8,300.0
2012-04-30,3.8,4.4,3.8,4.4,3950.0
2012-05-01,3.7,4.4,3.7,4.4,1030.0
2012-05-02,4.0,4.0,4.0,4.0,1200.0
2012-05-03,4.4,4.4,3.7,4.4,1875.0
2012-05-04,3.6,3.8,3.6,3.8,600.0
2012-05-07,4.0,4.0,4.0,4.0,2365.0
2012-05-08,4.0,4.0,3.8,3.8,150.0
2012-05-09,4.0,4.1,3.8,4.0,2175.0
2012-05-10,3.8,3.8,3.8,3.8,101.6
2012-05-11,3.8,4.0,3.6,3.6,1075.0
2012-05-14,3.6,3.9,3.6,3.6,8000.0
2012-05-15,3.7,3.8,3.6,3.6,1319.7
2012-05-16,3.5,3.6,3.5,3.5,3550.0
2012-05-17,3.5,3.7,3.4,3.5,800.0
2012-05-22,3.9,3.9,3.7,3.7,325.0
2012-05-23,3.5,3.5,3.4,3.4,2574.1
2012-05-24,3.4,3.6,3.4,3.6,2900.0
2012-05-25,3.5,3.5,3.5,3.5,150.0
2012-05-28,3.6,3.7,3.5,3.6,8600.0
2012-05-29,3.5,3.5,3.5,3.5,300.0
2012-05-30,3.5,3.6,3.4,3.6,3850.0
2012-05-31,3.4,3.6,3.4,3.6,1250.0
2012-06-01,3.7,3.7,3.4,3.4,2275.0
2012-06-05,3.4,3.6,3.4,3.6,1480.0
2012-06-06,3.7,3.9,3.6,3.6,2950.0
2012-06-07,3.8,3.8,3.6,3.6,2540.0
2012-06-08,4.0,4.2,4.0,4.2,4765.0
2012-06-11,4.0,4.0,3.6,3.6,1300.0
2012-06-12,3.8,3.9,3.6,3.6,975.0
2012-06-13,3.7,3.7,3.6,3.6,1065.0
2012-06-14,3.6,3.6,3.6,3.6,500.0
2012-06-15,3.6,3.8,3.6,3.8,2300.0
2012-06-18,3.2,3.8,3.2,3.7,1050.0
2012-06-19,3.7,3.7,3.6,3.6,1800.0
2012-06-20,3.7,3.7,3.5,3.6,10980.0
2012-06-21,3.6,3.6,3.6,3.6,2250.0
2012-06-25,3.3,3.5,3.3,3.5,440.0
2012-06-26,3.4,3.4,3.3,3.3,1000.0
2012-06-27,3.4,3.4,3.1,3.1,1325.0
2012-06-28,3.3,3.3,3.1,3.1,250.0
2012-06-29,3.1,3.1,3.0,3.1,3300.0
2012-07-03,3.3,3.5,3.3,3.3,3360.0
2012-07-04,3.3,3.6,3.3,3.6,1625.0
2012-07-05,3.6,3.7,3.6,3.7,2087.5
2012-07-09,3.6,3.6,3.6,3.6,1650.0
2012-07-10,3.4,3.4,3.4,3.4,750.0
2012-07-11,3.6,3.8,3.5,3.5,8300.0
2012-07-12,3.5,3.5,3.5,3.5,1000.0
2012-07-13,3.7,3.7,3.6,3.6,1009.75
2012-07-16,3.7,3.7,3.6,3.6,3875.0
2012-07-17,3.3,3.6,3.3,3.6,900.0
2012-07-18,3.6,3.6,3.3,3.3,1800.0
2012-07-19,3.6,3.7,3.5,3.7,4425.0
2012-07-20,3.5,3.7,3.5,3.7,2600.0
2012-07-23,3.4,3.7,3.3,3.7,3045.0
2012-07-24,3.4,3.7,3.4,3.7,2100.0
2012-07-25,3.5,3.5,3.5,3.5,1175.0
2012-07-26,3.6,3.6,3.6,3.6,1000.0
2012-07-27,3.6,3.6,3.6,3.6,1450.0
2012-07-31,3.4,3.4,3.4,3.4,425.0
2012-08-01,3.6,3.7,3.6,3.6,6775.0
2012-08-02,3.6,3.6,3.4,3.4,3550.0
2012-08-03,3.4,3.4,3.3,3.3,8150.0
2012-08-07,3.4,3.6,3.3,3.3,2500.0
2012-08-08,3.4,3.4,3.4,3.4,250.0
2012-08-09,3.6,3.7,3.4,3.5,8575.2
2012-08-10,3.5,3.5,3.4,3.4,4000.0
2012-08-13,3.5,3.5,3.4,3.4,1750.0
2012-08-14,3.6,3.7,3.6,3.7,14250.0
2012-08-15,3.8,4.3,3.8,4.3,8180.0
2012-08-16,4.4,4.4,4.4,4.4,500.0
2012-08-17,4.2,4.3,4.0,4.0,6650.0
2012-08-20,3.9,4.0,3.9,4.0,3075.0
2012-08-21,4.0,4.0,3.7,4.0,2015.0
2012-08-22,4.0,4.0,3.6,3.7,3455.0
2012-08-23,3.8,3.9,3.8,3.9,5600.0
2012-08-24,3.9,3.9,3.9,3.9,2000.0
2012-08-27,3.7,4.2,3.6,4.2,3220.0
2012-08-29,4.0,4.2,4.0,4.2,2500.0
2012-08-30,4.0,4.0,3.9,3.9,5925.0
2012-08-31,4.0,4.0,4.0,4.0,5922.4
2012-09-04,4.2,4.2,4.1,4.2,10992.9
2012-09-05,4.2,4.2,4.1,4.2,7375.0
2012-09-06,4.1,4.1,3.9,4.1,3175.0
2012-09-07,3.9,3.9,3.9,3.9,500.0
2012-09-10,4.0,4.0,3.7,3.9,8718.5
2012-09-11,4.0,4.1,3.9,3.9,14200.0
2012-09-12,4.0,4.2,4.0,4.2,1250.0
2012-09-14,4.2,4.2,3.9,4.0,25800.0
2012-09-17,4.0,4.1,4.0,4.0,7079.0
2012-09-18,4.0,4.1,4.0,4.0,430.0
2012-09-19,4.0,4.0,4.0,4.0,2600.0
2012-09-20,4.0,4.0,4.0,4.0,1000.0
2012-09-21,4.0,4.0,4.0,4.0,300.0
2012-09-24,4.0,4.0,4.0,4.0,850.0
2012-09-25,4.2,4.2,4.1,4.1,17675.0
2012-09-26,4.0,4.0,3.8,3.8,1050.0
2012-09-27,4.0,4.2,4.0,4.2,16415.0
2012-09-28,4.2,4.3,3.9,4.2,1050.0
2012-10-02,4.0,4.0,4.0,4.0,3050.0
2012-10-03,4.0,4.0,4.0,4.0,300.0
2012-10-04,4.4,4.8,4.0,4.3,57897.75
2012-10-05,4.1,4.2,3.8,4.1,6250.0
2012-10-09,4.1,4.1,3.9,4.0,715.0
2012-10-10,4.0,4.0,3.6,3.8,5090.75
2012-10-11,3.9,3.9,3.2,3.7,11665.0
2012-10-12,3.5,3.6,3.3,3.3,2175.0
2012-10-15,3.5,3.8,3.5,3.5,1600.0
2012-10-16,3.8,4.0,3.7,4.0,4850.0
2012-10-17,4.1,4.2,3.8,4.0,1525.0
2012-10-18,4.0,4.0,3.7,4.0,5650.0
2012-10-19,3.7,4.0,3.7,4.0,4225.0
2012-10-22,4.0,4.0,3.8,3.9,3150.0
2012-10-23,3.8,3.8,3.8,3.8,2238.6
2012-10-24,3.6,3.7,3.6,3.6,2450.0
2012-10-25,3.4,3.7,3.4,3.7,2700.0
2012-10-30,3.6,3.7,3.6,3.6,3100.0
2012-10-31,3.5,3.6,3.5,3.6,1350.0
2012-11-02,3.4,3.4,3.4,3.4,150.0
2012-11-05,3.4,3.5,3.3,3.5,1200.0
2012-11-06,3.3,3.3,3.3,3.3,950.0
2012-11-07,3.3,3.6,3.3,3.6,1000.0
2012-11-08,3.3,3.6,3.3,3.6,2990.5
2012-11-12,3.3,3.6,3.3,3.6,450.0
2012-11-13,3.2,3.2,3.2,3.2,2545.0
2012-11-14,3.2,3.2,3.2,3.2,300.0
2012-11-15,3.0,3.3,3.0,3.3,2250.0
2012-11-16,3.0,3.3,3.0,3.3,1500.0
2012-11-19,3.0,3.2,3.0,3.2,600.0
2012-11-20,3.0,3.2,3.0,3.2,1750.0
2012-11-21,3.0,3.2,3.0,3.1,2610.0
2012-11-22,3.0,3.0,3.0,3.0,1055.0
2012-11-23,3.1,3.1,3.1,3.1,1000.0
2012-11-26,3.2,3.2,2.9,3.0,2425.0
2012-11-27,3.0,3.3,3.0,3.3,950.0
2012-11-28,3.3,3.3,3.1,3.2,2700.0
2012-11-29,3.0,3.7,3.0,3.7,5000.0
2012-11-30,3.7,3.7,3.1,3.1,4750.0
2012-12-03,3.1,3.2,3.0,3.2,1980.0
2012-12-04,3.2,3.2,3.2,3.2,1550.0
2012-12-06,2.9,3.1,2.8,3.1,6935.0
2012-12-07,2.9,3.1,2.7,3.1,3125.0
2012-12-10,3.1,3.1,3.1,3.1,682.5
2012-12-11,3.1,3.2,2.8,2.9,4975.0
2012-12-12,3.0,3.1,3.0,3.1,1000.0
2012-12-13,3.1,3.1,2.8,3.1,1325.0
2012-12-14,3.0,3.0,2.8,3.0,450.0
2012-12-17,3.1,3.1,2.7,2.7,12550.0
2012-12-18,2.9,2.9,2.8,2.8,1215.0
2012-12-19,2.9,2.9,2.8,2.8,3110.0
2012-12-20,2.8,2.8,2.7,2.8,3825.0
2012-12-21,2.7,2.7,2.7,2.7,4925.0
2012-12-24,2.9,2.9,2.9,2.9,100.0
2012-12-27,2.7,2.9,2.7,2.7,3500.0
2012-12-28,2.9,3.0,2.7,3.0,2775.0
2012-12-31,2.8,2.8,2.8,2.8,1400.0
2013-01-02,2.6,2.8,2.6,2.8,2000.0
2013-01-03,2.7,2.7,2.7,2.7,250.0
2013-01-04,2.9,2.9,2.9,2.9,50.0
2013-01-07,2.9,3.4,2.6,3.2,7612.5
2013-01-09,3.7,3.7,3.2,3.6,500.0
2013-01-10,3.5,3.5,3.5,3.5,175.0
2013-01-14,3.2,3.2,3.2,3.2,100.0
2013-01-15,3.0,3.2,2.8,3.2,3707.1
2013-01-16,3.2,3.2,3.2,3.2,200.0
2013-01-18,2.9,3.0,2.7,3.0,1150.0
2013-01-21,2.8,3.0,2.7,3.0,5500.0
2013-01-22,3.0,3.0,2.8,3.0,1325.0
2013-01-23,2.8,3.0,2.7,3.0,1864.25
2013-01-25,2.7,2.9,2.6,2.6,1125.0
2013-01-28,2.8,2.8,2.6,2.7,8225.0
2013-01-29,3.0,3.5,2.8,3.0,1650.0
2013-01-30,3.1,3.1,2.7,3.0,5844.6
2013-01-31,2.7,2.7,2.7,2.7,1850.0
2013-02-01,2.7,3.0,2.7,2.7,6700.0
2013-02-04,2.6,2.8,2.5,2.5,3350.0
2013-02-05,2.9,2.9,2.5,2.6,875.0
2013-02-06,2.4,2.8,2.4,2.7,3985.0
2013-02-07,2.7,2.7,2.5,2.5,1500.0
2013-02-08,2.6,3.0,2.6,2.9,6705.0
2013-02-11,2.6,2.7,2.5,2.6,1850.0
2013-02-12,3.0,3.0,2.8,2.8,650.0
2013-02-13,2.8,2.8,2.8,2.8,200.0
2013-02-14,2.9,2.9,2.8,2.8,875.0
2013-02-15,2.6,2.8,2.5,2.8,7040.0
2013-02-19,2.6,2.7,2.5,2.6,3850.0
2013-02-20,2.6,2.7,2.4,2.4,1300.0
2013-02-21,2.7,2.7,2.2,2.5,10250.0
2013-02-22,2.2,2.4,2.2,2.4,2600.0
2013-02-25,2.5,2.5,2.5,2.5,700.0
2013-02-26,2.4,2.4,2.0,2.1,8825.8
2013-02-27,2.2,2.3,2.1,2.3,6082.5
2013-02-28,2.3,2.6,2.2,2.2,6265.0
2013-03-01,2.4,2.5,2.2,2.4,6625.0
2013-03-04,2.2,2.2,2.2,2.2,250.0
2013-03-05,2.6,2.6,2.6,2.6,75.0
2013-03-06,2.3,2.3,2.3,2.3,450.0
2013-03-07,2.3,2.3,2.2,2.3,7675.0
2013-03-08,2.5,2.5,2.5,2.5,150.0
2013-03-11,2.3,2.4,2.3,2.3,2700.0
2013-03-12,2.4,2.4,2.0,2.0,7838.65
2013-03-13,2.3,2.4,2.3,2.4,2000.0
2013-03-14,2.3,2.3,2.3,2.3,1000.0
2013-03-15,2.1,2.1,2.1,2.1,10.0
2013-03-18,2.1,2.2,2.1,2.2,1750.0
2013-03-19,2.4,2.5,2.1,2.4,5389.45
2013-03-20,2.4,2.5,2.4,2.5,1000.0
2013-03-21,2.5,2.5,2.4,2.4,175.0
2013-03-22,2.2,2.5,2.0,2.4,3400.0
2013-03-25,2.1,2.4,2.0,2.3,900.0
2013-03-26,2.4,2.4,2.2,2.4,7562.5
2013-03-27,2.4,2.6,2.3,2.6,16275.0
2013-03-28,2.7,3.5,2.7,3.0,16312.5
2013-04-01,2.9,3.3,2.9,3.3,2000.0
2013-04-02,3.4,3.4,3.4,3.4,2165.0
2013-04-03,3.2,3.2,2.5,2.5,9450.0
2013-04-04,2.9,3.2,2.9,3.2,8413.7
2013-04-05,3.0,3.0,2.8,2.9,6689.2
2013-04-08,2.9,2.9,2.9,2.9,3325.0
2013-04-09,2.9,2.9,2.9,2.9,350.0
2013-04-10,3.0,3.0,2.7,3.0,400.0
2013-04-11,3.0,3.2,3.0,3.1,2360.5
2013-04-12,3.0,3.4,3.0,3.4,5900.0
2013-04-15,3.2,3.3,2.8,3.2,4788.0
2013-04-16,3.1,3.3,3.0,3.3,3300.0
2013-04-17,3.3,3.4,3.3,3.4,1425.0
2013-04-18,3.1,3.1,2.9,2.9,1500.0
2013-04-19,3.1,3.4,3.0,3.2,9315.0
2013-04-22,3.1,3.1,2.8,2.8,500.0
2013-04-23,3.1,3.2,2.8,3.2,5800.0
2013-04-24,2.8,2.8,2.8,2.8,300.0
2013-04-25,3.0,3.0,2.7,2.7,1255.0
2013-04-26,2.4,2.6,2.3,2.3,2280.0
2013-04-29,2.4,2.4,2.3,2.4,2405.0
2013-04-30,2.2,2.3,2.2,2.3,7955.0
2013-05-01,2.4,2.4,2.3,2.3,4575.0
2013-05-02,2.6,3.2,2.6,2.9,4450.0
2013-05-03,2.9,2.9,2.9,2.9,900.0
2013-05-06,2.9,3.2,2.9,2.9,2400.0
2013-05-07,2.9,3.0,2.9,3.0,950.0
2013-05-08,2.9,2.9,2.9,2.9,450.0
2013-05-09,2.9,2.9,2.9,2.9,100.0
2013-05-10,2.5,2.5,2.4,2.4,250.0
2013-05-14,2.3,2.6,2.2,2.6,2555.0
2013-05-15,2.6,2.6,2.4,2.4,1025.0
2013-05-17,2.1,2.5,2.1,2.3,3000.0
2013-05-21,2.4,2.8,2.0,2.8,2867.5
2013-05-22,2.8,2.8,2.7,2.8,775.0
2013-05-24,2.6,2.6,2.3,2.3,5250.0
2013-05-27,2.2,2.8,2.2,2.5,2000.0
2013-05-28,2.4,2.4,2.2,2.2,1025.0
2013-05-29,2.4,2.5,2.2,2.2,3086.0
2013-05-31,2.4,2.4,2.4,2.4,500.0
2013-06-03,2.3,2.3,2.3,2.3,150.0
2013-06-04,2.2,2.2,2.2,2.2,955.0
2013-06-05,2.2,2.2,2.0,2.1,7343.75
2013-06-06,2.1,2.4,2.1,2.4,2250.0
2013-06-07,2.4,2.4,2.4,2.4,210.0
2013-06-10,2.2,2.2,2.2,2.2,800.0
2013-06-11,2.2,2.2,2.0,2.2,441.5
2013-06-12,2.0,2.0,2.0,2.0,905.0
2013-06-14,2.1,2.3,2.1,2.3,135.0
2013-06-18,2.2,2.2,2.0,2.1,7180.0
2013-06-20,1.9,2.1,1.9,2.1,309.2
2013-06-21,2.1,2.1,2.1,2.1,250.0
2013-06-24,2.0,2.0,1.8,2.0,1700.0
2013-06-26,2.0,2.2,2.0,2.0,9650.0
2013-06-27,2.0,2.0,2.0,2.0,2700.0
2013-06-28,2.0,2.0,2.0,2.0,1750.0
2013-07-02,2.0,2.0,1.9,2.0,1642.5
2013-07-04,1.8,1.8,1.6,1.7,1950.0
2013-07-05,1.7,2.0,1.7,2.0,1500.0
2013-07-08,2.3,2.8,2.2,2.3,6300.0
2013-07-10,2.4,2.4,1.7,1.7,3160.0
2013-07-11,2.0,2.0,2.0,2.0,1876.6
2013-07-12,2.1,2.2,2.1,2.2,2000.0
2013-07-15,2.0,2.0,1.9,1.9,1650.0
2013-07-16,1.9,2.2,1.9,2.2,2625.0
2013-07-17,2.0,2.0,1.8,2.0,3491.5
2013-07-18,2.0,2.0,2.0,2.0,1030.0
2013-07-19,2.0,2.0,2.0,2.0,50.0
2013-07-23,2.4,2.4,2.0,2.0,5820.35
2013-07-24,2.0,2.0,2.0,2.0,1225.0
2013-07-30,1.6,2.0,1.6,2.0,4700.0
2013-08-02,2.0,2.0,2.0,2.0,1000.0
2013-08-06,1.8,2.2,1.8,1.8,2222.75
2013-08-07,1.8,1.8,1.8,1.8,50.0
2013-08-08,1.8,1.8,1.8,1.8,500.0
2013-08-12,1.8,1.8,1.8,1.8,1200.0
2013-08-13,2.0,2.0,2.0,2.0,100.0
2013-08-14,1.8,1.8,1.8,1.8,700.0
2013-08-15,1.8,1.8,1.8,1.8,2400.0
2013-08-16,1.9,1.9,1.9,1.9,100.0
2013-08-20,1.7,1.8,1.7,1.8,3497.5
2013-08-21,1.8,1.9,1.8,1.9,3145.25
2013-08-22,1.8,1.9,1.7,1.9,4000.0
2013-08-23,1.8,1.9,1.8,1.9,300.0
2013-08-26,1.8,2.0,1.8,2.0,700.0
2013-08-27,2.0,2.1,2.0,2.1,825.0
2013-08-28,2.1,2.2,2.1,2.2,3925.0
2013-08-29,2.1,2.1,2.1,2.1,825.0
2013-08-30,2.1,2.1,1.9,1.9,575.0
2013-09-03,1.8,1.9,1.8,1.9,1200.0
2013-09-04,2.2,2.2,2.2,2.2,6100.0
2013-09-05,2.2,2.2,2.2,2.2,95.0
2013-09-06,2.0,2.0,2.0,2.0,3775.0
2013-09-10,2.0,2.0,1.8,1.9,5550.0
2013-09-11,2.2,2.2,1.7,1.8,2265.0
2013-09-12,1.8,2.0,1.7,1.7,340.0
2013-09-13,2.1,2.2,2.0,2.1,2465.0
2013-09-19,1.9,2.1,1.7,2.1,5300.0
2013-09-20,1.8,1.9,1.8,1.9,765.0
2013-09-23,1.8,1.8,1.5,1.5,8187.5
2013-09-24,1.7,1.7,1.5,1.7,11523.75
2013-09-25,1.8,1.8,1.8,1.8,7150.0
2013-09-26,1.8,1.9,1.8,1.8,2685.0
2013-09-27,1.8,1.8,1.7,1.8,1590.0
2013-09-30,1.8,1.9,1.8,1.9,2650.0
2013-10-01,1.8,1.9,1.8,1.9,1010.5
2013-10-02,2.0,2.0,1.8,1.9,5650.0
2013-10-03,1.9,2.0,1.9,2.0,7450.0
2013-10-04,1.9,1.9,1.9,1.9,1000.0
2013-10-07,2.0,2.0,1.8,1.8,9575.0
2013-10-08,1.9,2.0,1.9,2.0,397.45
2013-10-09,1.8,1.8,1.7,1.7,4750.0
2013-10-10,1.8,1.9,1.8,1.8,5361.0
2013-10-11,1.9,1.9,1.7,1.7,914.0
2013-10-15,1.7,1.9,1.7,1.9,858.0
2013-10-16,1.7,1.8,1.7,1.7,2706.0
2013-10-17,1.8,1.9,1.8,1.8,1850.0
2013-10-18,1.9,2.0,1.9,1.9,8306.0
2013-10-21,1.9,1.9,1.8,1.8,9700.0
2013-10-22,1.9,1.9,1.8,1.8,9145.0
2013-10-23,1.9,2.3,1.8,1.8,21268.15
2013-10-24,2.0,2.0,1.8,1.9,7375.0
2013-10-25,1.8,1.9,1.8,1.9,1775.0
2013-10-29,1.9,1.9,1.8,1.8,2558.7
2013-11-01,1.8,1.8,1.7,1.7,2350.0
2013-11-04,1.8,1.8,1.8,1.8,4900.0
2013-11-05,1.8,1.8,1.8,1.8,125.0
2013-11-06,1.9,1.9,1.9,1.9,500.0
2013-11-07,1.9,1.9,1.9,1.9,335.0
2013-11-08,1.9,2.0,1.8,2.0,2565.0
2013-11-11,2.0,2.0,2.0,2.0,0.0
2013-11-12,2.0,2.0,2.0,2.0,175.0
2013-11-13,2.0,2.0,1.7,2.0,1795.0
2013-11-14,2.0,2.0,2.0,2.0,0.0
2013-11-15,2.0,2.0,2.0,2.0,0.0
2013-11-18,2.0,2.0,2.0,2.0,0.0
2013-11-19,1.8,1.9,1.6,1.9,5300.0
2013-11-20,1.7,1.7,1.7,1.7,6250.0
2013-11-21,1.6,1.9,1.6,1.8,7850.0
2013-11-22,1.6,1.8,1.6,1.7,3750.0
2013-11-25,1.8,1.8,1.5,1.5,6066.0
2013-11-26,1.7,1.7,1.5,1.5,1350.0
2013-11-27,1.6,1.7,1.6,1.7,550.0
2013-11-28,1.5,1.6,1.3,1.6,5167.9
2013-11-29,1.5,1.6,1.5,1.6,3200.0
2013-12-02,1.6,1.6,1.5,1.6,2700.0
2013-12-03,1.6,1.6,1.6,1.6,0.0
2013-12-04,1.6,1.6,1.5,1.6,700.0
2013-12-05,1.8,1.8,1.5,1.6,5100.0
2013-12-06,1.6,1.6,1.4,1.4,1875.0
2013-12-09,1.4,1.8,1.4,1.8,2790.0
2013-12-10,1.5,1.5,1.5,1.5,2550.0
2013-12-11,1.5,1.5,1.5,1.5,0.0
2013-12-12,1.6,1.7,1.6,1.7,9700.0
2013-12-13,1.7,1.7,1.7,1.7,600.0
2013-12-16,1.5,1.5,1.5,1.5,3350.0
2013-12-17,1.6,1.7,1.6,1.6,3775.0
2013-12-18,1.6,1.7,1.6,1.7,2800.0
2013-12-19,1.7,1.8,1.5,1.5,5050.0
2013-12-20,1.6,1.8,1.5,1.5,600.0
2013-12-23,1.5,1.5,1.5,1.5,2100.0
2013-12-24,1.5,1.5,1.4,1.4,5325.0
2013-12-27,1.6,1.8,1.6,1.8,4000.0
2013-12-30,1.8,1.9,1.7,1.7,8250.0
2013-12-31,1.8,1.8,1.7,1.7,12767.5
2014-01-02,1.8,1.9,1.7,1.7,4657.5
2014-01-03,1.8,2.0,1.8,2.0,2250.0
2014-01-06,1.8,2.1,1.8,2.1,10700.0
2014-01-07,2.0,2.0,1.9,1.9,12700.0
2014-01-08,2.0,2.0,1.9,2.0,9099.1
2014-01-09,2.0,2.0,1.8,1.8,4575.0
2014-01-10,2.2,2.8,2.1,2.4,36100.0
2014-01-13,2.8,3.1,2.8,2.9,34241.4
2014-01-14,2.9,2.9,2.4,2.6,6091.25
2014-01-15,2.6,2.6,2.4,2.4,5864.0
2014-01-16,2.5,2.6,2.5,2.6,150.0
2014-01-17,2.6,2.6,2.4,2.6,6240.75
2014-01-20,2.6,2.9,2.6,2.8,6305.0
2014-01-21,3.0,3.0,2.5,2.6,2600.0
2014-01-22,2.6,2.6,2.6,2.6,550.0
2014-01-23,2.6,2.6,2.3,2.4,4625.0
2014-01-24,2.5,2.6,2.3,2.6,5875.0
2014-01-27,2.6,2.6,2.4,2.6,1550.0
2014-01-28,2.4,2.6,2.4,2.6,3550.0
2014-01-29,2.6,2.6,2.4,2.6,1950.0
2014-01-30,2.8,3.0,2.4,2.9,1700.0
2014-01-31,2.9,2.9,2.4,2.8,925.0
2014-02-03,2.5,2.5,2.5,2.5,925.0
2014-02-04,2.7,2.7,2.4,2.4,2952.35
2014-02-05,2.6,2.7,2.6,2.7,500.0
2014-02-06,2.5,2.9,2.5,2.9,995.0
2014-02-07,2.7,2.9,2.6,2.9,2675.0
2014-02-10,2.9,2.9,2.7,2.9,1750.0
2014-02-11,2.6,2.6,2.6,2.6,6045.0
2014-02-12,2.8,2.8,2.4,2.4,2100.0
2014-02-13,2.4,2.4,2.4,2.4,4225.0
2014-02-14,2.5,2.5,2.5,2.5,1000.0
2014-02-18,2.4,2.5,2.4,2.5,450.0
2014-02-19,2.5,2.5,2.5,2.5,0.0
2014-02-20,2.6,2.9,2.6,2.8,34585.95
2014-02-21,2.9,3.6,2.9,3.6,31342.6
2014-02-24,3.4,3.5,3.2,3.5,2527.75
2014-02-25,3.5,3.5,3.0,3.1,3750.0
2014-02-26,3.2,3.2,2.6,3.1,41919.4
2014-02-27,2.9,3.0,2.6,3.0,9325.0
2014-02-28,2.6,3.0,2.6,3.0,253.15
2014-03-03,2.8,2.9,2.8,2.9,1000.0
2014-03-04,2.6,2.6,2.5,2.5,4325.0
2014-03-05,2.5,2.6,2.5,2.5,3310.0
2014-03-06,2.6,2.6,2.6,2.6,0.0
2014-03-07,2.7,2.7,2.5,2.7,1412.45
2014-03-10,2.6,2.7,2.5,2.7,5810.0
2014-03-11,2.7,2.7,2.4,2.6,3600.0
2014-03-12,2.7,2.7,2.4,2.5,13615.0
2014-03-13,2.3,2.5,2.3,2.5,1100.0
2014-03-14,2.5,2.6,2.3,2.5,12950.0
2014-03-17,2.6,2.7,2.4,2.4,9250.0
2014-03-18,2.6,2.6,2.4,2.4,1805.6
2014-03-19,2.6,2.6,2.5,2.5,4615.0
2014-03-20,2.6,2.7,2.5,2.7,4765.0
2014-03-21,2.6,2.6,2.6,2.6,355.0
2014-03-24,2.8,2.8,2.6,2.6,2775.0
2014-03-25,2.6,2.6,2.6,2.6,0.0
2014-03-26,2.6,2.8,2.6,2.8,575.0
2014-03-27,2.5,2.7,2.5,2.7,345.0
2014-03-28,2.7,2.7,2.5,2.5,1374.8
2014-03-31,2.5,2.6,2.5,2.6,3800.0
2014-04-01,2.5,2.5,2.5,2.5,500.0
2014-04-02,2.4,2.4,2.2,2.3,5850.0
2014-04-03,2.4,2.4,2.4,2.4,600.0
2014-04-04,2.3,2.4,2.3,2.3,550.0
2014-04-07,2.4,2.4,2.4,2.4,1035.0
2014-04-08,2.4,2.6,2.3,2.6,1150.0
2014-04-09,2.6,2.6,2.6,2.6,250.0
2014-04-10,2.6,2.6,2.6,2.6,250.0
2014-04-11,2.6,2.6,2.4,2.6,3600.0
2014-04-14,2.6,2.8,2.5,2.8,22350.0
2014-04-15,2.6,2.7,2.6,2.7,5150.0
2014-04-16,2.6,2.6,2.5,2.5,3051.45
2014-04-17,2.5,2.6,2.4,2.4,8675.0
2014-04-21,2.4,2.4,2.4,2.4,0.0
2014-04-22,2.4,2.4,2.4,2.4,0.0
2014-04-23,2.6,2.7,2.4,2.7,6125.0
2014-04-24,2.7,2.8,2.6,2.7,7700.0
2014-04-25,2.7,2.7,2.6,2.6,6465.0
2014-04-28,2.6,2.6,2.6,2.6,1750.0
2014-04-29,2.8,2.8,2.6,2.6,8970.0
2014-04-30,2.6,2.9,2.6,2.9,8650.0
2014-05-01,2.9,3.0,2.8,3.0,10643.9
2014-05-02,2.9,2.9,2.5,2.8,8525.0
2014-05-05,2.8,3.0,2.7,3.0,56445.25
2014-05-06,2.9,3.1,2.9,3.0,70610.0
2014-05-07,3.0,3.1,2.9,3.1,14204.4
2014-05-08,3.1,3.2,3.0,3.2,9793.7
2014-05-09,3.2,3.2,3.1,3.1,1975.0
2014-05-12,3.2,3.2,2.9,2.9,3340.0
2014-05-13,2.9,3.1,2.9,3.1,1603.25
2014-05-14,3.1,3.1,2.9,3.0,3595.0
2014-05-15,3.0,3.0,3.0,3.0,850.0
2014-05-16,3.0,3.0,2.9,3.0,386.8
2014-05-20,3.1,3.3,2.9,3.1,20145.0
2014-05-21,3.1,3.3,3.1,3.3,10895.0
2014-05-22,3.2,3.3,3.2,3.3,845.0
2014-05-23,3.4,3.4,3.2,3.4,6750.0
2014-05-26,3.4,4.0,3.4,4.0,5055.0
2014-05-27,3.8,4.2,3.8,4.1,10750.0
2014-05-28,4.0,4.6,3.8,4.4,7516.15
2014-05-29,4.4,4.4,4.1,4.3,2565.0
2014-05-30,4.1,4.4,4.0,4.4,15108.3
2014-06-02,4.2,4.4,4.0,4.4,7480.0
2014-06-03,4.0,4.0,3.9,4.0,4090.95
2014-06-04,4.0,4.0,3.5,3.6,72852.5
2014-06-05,3.7,3.7,3.7,3.7,200.0
2014-06-06,3.6,3.6,3.6,3.6,800.0
2014-06-09,3.9,4.0,3.6,3.7,39775.0
2014-06-10,3.6,3.7,3.2,3.3,29021.05
2014-06-11,3.2,3.4,3.2,3.3,4745.15
2014-06-12,3.2,3.6,3.2,3.6,9399.85
2014-06-13,3.6,3.7,3.5,3.6,3975.0
2014-06-16,3.6,3.8,3.6,3.8,2275.0
2014-06-17,3.7,3.7,3.4,3.4,2710.0
2014-06-18,3.6,4.0,3.6,3.9,6325.0
2014-06-19,4.0,4.2,3.8,4.2,8350.0
2014-06-20,3.8,4.1,3.8,4.1,6075.0
2014-06-23,4.2,4.2,4.0,4.1,4390.0
2014-06-24,3.9,4.0,3.6,4.0,5425.0
2014-06-25,3.9,4.2,3.7,4.0,1925.0
2014-06-26,3.8,4.0,3.8,4.0,825.0
2014-06-27,4.0,4.3,3.9,4.3,3400.0
2014-06-30,4.0,4.2,3.9,4.2,4415.0
2014-07-02,4.3,4.3,4.0,4.0,2050.0
2014-07-03,4.0,4.0,4.0,4.0,400.0
2014-07-04,4.0,4.3,3.8,4.3,6066.25
2014-07-07,4.3,4.3,4.2,4.2,2265.0
2014-07-08,4.1,4.2,4.0,4.1,1966.25
2014-07-09,4.0,4.0,3.8,4.0,8115.0
2014-07-10,3.8,4.0,3.8,4.0,6000.0
2014-07-11,3.9,4.0,3.8,4.0,3175.0
2014-07-14,3.8,4.0,3.8,4.0,6701.8
2014-07-15,3.8,4.0,3.8,4.0,3050.0
2014-07-16,3.9,4.0,3.9,4.0,700.0
2014-07-17,3.8,4.0,3.8,4.0,6051.65
2014-07-18,3.8,4.0,3.8,4.0,4775.0
2014-07-21,3.7,4.0,3.7,3.9,4000.0
2014-07-22,4.0,4.0,3.9,4.0,3850.0
2014-07-23,3.9,4.0,3.8,4.0,7640.65
2014-07-24,4.0,4.1,4.0,4.0,1250.0
2014-07-25,4.1,4.1,4.0,4.1,1250.0
2014-07-28,4.0,4.0,4.0,4.0,1000.0
2014-07-29,3.9,3.9,3.9,3.9,1850.0
2014-07-30,4.0,4.0,3.8,4.0,2075.0
2014-07-31,3.8,4.0,3.7,4.0,5750.0
2014-08-01,3.8,4.0,3.8,4.0,16859.0
2014-08-05,4.0,4.0,3.8,4.0,29050.0
2014-08-06,4.0,4.0,3.8,4.0,7725.0
2014-08-07,3.8,4.0,3.8,4.0,4425.0
2014-08-08,4.0,4.0,3.9,3.9,25.3
2014-08-11,3.8,3.9,3.8,3.9,700.0
2014-08-12,3.8,3.9,3.8,3.9,4425.0
2014-08-13,3.9,3.9,3.9,3.9,250.0
2014-08-14,3.9,3.9,3.8,3.9,1618.6
2014-08-15,3.8,3.9,3.8,3.9,7300.0
2014-08-18,3.8,3.9,3.8,3.9,5592.15
2014-08-19,3.9,3.9,3.8,3.9,455.0
2014-08-20,3.9,4.0,3.9,4.0,1312.5
2014-08-21,3.9,4.0,3.9,4.0,2862.5
2014-08-22,3.9,4.4,3.9,4.4,4625.0
2014-08-25,4.0,4.4,3.9,4.1,26200.0
2014-08-26,4.2,4.2,4.0,4.0,2600.0
2014-08-27,4.0,4.1,3.9,4.1,4647.5
2014-08-28,4.0,4.1,4.0,4.0,15413.75
2014-08-29,4.1,4.1,3.9,4.0,2137.65
2014-09-02,3.9,4.0,3.7,4.0,18125.0
2014-09-03,4.0,4.0,4.0,4.0,550.0
2014-09-04,3.9,4.0,3.9,4.0,400.0
2014-09-05,3.9,4.0,3.8,4.0,5601.35
2014-09-08,3.8,3.9,3.7,3.8,4512.5
2014-09-09,3.8,3.9,3.7,3.9,3383.5
2014-09-10,3.9,3.9,3.9,3.9,37.5
2014-09-11,3.8,3.9,3.8,3.9,5729.9
2014-09-12,3.8,3.8,3.7,3.8,4239.85
2014-09-15,3.8,3.8,3.7,3.8,5099.95
2014-09-16,3.7,3.8,3.6,3.8,634.95
2014-09-17,3.7,3.8,3.6,3.8,8249.95
2014-09-18,3.8,3.8,3.8,3.8,2500.0
2014-09-19,3.8,3.8,3.6,3.8,2699.8
2014-09-22,3.7,3.7,3.5,3.5,5750.0
2014-09-23,3.6,3.6,3.3,3.4,12224.95
2014-09-24,3.3,3.4,3.3,3.4,3817.5
2014-09-25,3.4,3.4,3.4,3.4,250.0
2014-09-26,3.3,3.4,3.2,3.4,650.0
2014-09-29,3.3,3.5,3.1,3.5,3500.0
2014-09-30,3.6,3.7,3.4,3.6,3445.0
2014-10-01,3.5,3.5,3.3,3.4,750.0
2014-10-02,3.3,3.5,3.0,3.4,5900.0
2014-10-03,3.3,3.4,3.2,3.4,400.0
2014-10-06,3.3,3.4,3.0,3.4,6800.0
2014-10-07,3.3,3.3,3.0,3.2,4800.0
2014-10-08,3.0,3.3,2.9,3.3,8708.3
2014-10-09,3.2,3.2,3.0,3.2,1150.0
2014-10-10,2.9,2.9,2.9,2.9,6800.0
2014-10-14,2.8,2.8,2.2,2.7,1050.0
2014-10-15,2.4,2.7,2.3,2.3,350.0
2014-10-16,2.5,2.7,2.5,2.7,16850.0
2014-10-17,2.8,3.2,2.7,3.2,9040.0
2014-10-20,3.2,3.2,3.2,3.2,0.0
2014-10-21,3.2,3.2,3.2,3.2,0.0
2014-10-22,3.1,3.1,3.0,3.0,650.0
2014-10-23,3.0,3.0,2.6,2.8,6385.0
2014-10-24,2.8,3.2,2.6,2.8,4075.0
2014-10-27,2.7,2.8,2.6,2.8,11100.0
2014-10-28,2.8,2.8,2.6,2.8,1650.0
2014-10-29,3.1,3.1,2.6,2.6,550.0
2014-10-30,2.6,3.1,2.4,2.8,1723.35
2014-10-31,2.9,3.2,2.7,3.2,13675.0
2014-11-03,2.9,3.9,2.9,3.5,12923.4
2014-11-04,3.2,3.2,2.9,3.0,1025.0
2014-11-05,3.0,3.1,2.9,3.1,4900.0
2014-11-06,3.4,3.4,3.2,3.2,616.7
2014-11-07,3.0,3.2,2.9,3.2,2400.0
2014-11-10,3.3,3.3,3.2,3.2,5.0
2014-11-11,3.2,3.2,3.2,3.2,1250.0
2014-11-12,3.2,3.2,3.1,3.2,1450.0
2014-11-13,3.1,3.3,2.9,3.3,2675.0
2014-11-14,3.3,3.3,3.3,3.3,100.0
2014-11-17,3.0,3.3,2.9,3.3,400.0
2014-11-18,2.9,3.0,2.9,2.9,2705.0
2014-11-19,3.2,3.3,2.9,3.3,1129.35
2014-11-20,3.2,3.3,2.9,3.3,500.0
2014-11-21,3.3,3.3,3.3,3.3,0.0
2014-11-24,3.2,3.3,3.2,3.3,550.1
2014-11-25,3.3,3.3,3.3,3.3,455.0
2014-11-26,3.2,3.2,2.8,3.0,15962.5
2014-11-27,2.8,3.0,2.6,3.0,14200.0
2014-11-28,2.6,3.0,2.6,3.0,1000.0
2014-12-01,2.6,2.8,2.6,2.8,2300.0
2014-12-02,2.8,2.8,2.8,2.8,0.0
2014-12-03,2.8,2.8,2.8,2.8,1125.0
2014-12-04,2.8,2.9,2.8,2.9,1900.0
2014-12-05,2.7,2.8,2.6,2.6,655.5
2014-12-08,2.6,2.6,2.4,2.6,4791.0
2014-12-09,2.2,2.6,2.2,2.6,7150.0
2014-12-10,2.6,2.6,2.2,2.5,3350.0
2014-12-11,2.3,2.5,2.2,2.2,3562.5
2014-12-12,2.2,3.0,2.2,3.0,6250.0
2014-12-15,3.0,3.0,3.0,3.0,0.0
2014-12-16,2.6,2.8,2.4,2.4,1530.0
2014-12-17,2.8,2.8,2.5,2.8,2200.0
2014-12-18,2.8,3.1,2.6,2.8,14249.85
2014-12-19,2.8,2.8,2.8,2.8,0.0
2014-12-22,3.1,3.2,3.0,3.2,1400.0
2014-12-23,3.2,3.2,2.9,3.2,1696.55
2014-12-24,3.0,3.3,2.8,3.3,1625.0
2014-12-29,3.0,3.3,2.8,3.2,1015.0
2014-12-30,3.3,3.3,2.8,3.2,975.0
2014-12-31,3.0,3.3,2.9,3.3,4650.0
2015-01-02,3.3,3.3,3.3,3.3,0.0
2015-01-05,2.9,3.3,2.7,3.3,2637.5
2015-01-06,3.3,3.3,2.8,2.8,2375.0
2015-01-07,3.1,3.1,2.8,3.0,550.0
2015-01-08,3.1,3.1,3.1,3.1,25.0
2015-01-09,2.8,3.0,2.8,3.0,1925.0
2015-01-12,3.0,3.0,2.7,3.0,2745.0
2015-01-13,2.9,2.9,2.7,2.9,5037.5
2015-01-14,2.4,2.8,2.4,2.8,450.0
2015-01-15,2.8,2.9,2.8,2.9,1560.0
2015-01-16,3.0,3.2,2.9,3.2,9560.0
2015-01-19,2.9,3.3,2.9,3.2,1254.0
2015-01-20,3.2,3.2,3.2,3.2,25.0
2015-01-21,3.2,3.3,2.9,3.3,925.0
2015-01-22,3.0,3.3,3.0,3.3,406.25
2015-01-23,3.0,3.2,2.9,3.2,675.0
2015-01-26,3.0,3.2,3.0,3.1,1125.0
2015-01-27,3.2,3.2,2.9,3.2,3400.0
2015-01-28,3.1,3.2,3.1,3.2,750.0
2015-01-29,3.3,3.4,3.2,3.3,111263.1
2015-01-30,3.2,3.5,3.1,3.4,26850.0
2015-02-02,3.4,3.4,3.3,3.4,11000.0
2015-02-03,3.4,3.6,3.3,3.6,22250.6
2015-02-04,3.6,3.6,3.5,3.6,20042.75
2015-02-05,3.6,3.6,3.6,3.6,662.5
2015-02-06,3.6,3.6,3.5,3.5,325.0
2015-02-09,3.5,3.5,3.3,3.5,3756.4
2015-02-10,3.5,3.6,3.5,3.6,9102.75
2015-02-11,3.5,3.6,3.4,3.5,3939.85
2015-02-12,3.4,3.4,3.4,3.4,197.5
2015-02-13,3.4,3.4,3.0,3.4,3395.0
2015-02-17,3.4,3.5,3.1,3.5,3925.0
2015-02-18,3.5,3.5,3.2,3.5,550.0
2015-02-19,3.4,3.4,3.4,3.4,585.0
2015-02-20,3.3,3.3,3.2,3.3,1707.5
2015-02-23,3.4,3.4,3.1,3.4,4850.05
2015-02-24,3.1,3.4,3.1,3.2,4325.0
2015-02-25,3.2,3.2,3.0,3.2,818.35
2015-02-26,3.0,3.2,3.0,3.0,8840.6
2015-02-27,3.2,3.2,3.2,3.2,1862.75
2015-03-02,3.3,3.3,3.2,3.3,800.0
2015-03-03,3.3,3.4,3.3,3.3,4712.5
2015-03-04,3.2,3.3,3.1,3.3,7250.0
2015-03-05,3.2,3.4,3.1,3.4,53914.15
2015-03-06,3.4,3.4,3.4,3.4,325.0
2015-03-09,3.4,3.4,3.2,3.4,6242.95
2015-03-10,3.4,3.4,3.2,3.2,4852.5
2015-03-11,3.4,3.4,3.1,3.2,12525.0
2015-03-12,3.4,3.4,3.2,3.3,1085.0
2015-03-13,3.2,3.4,3.2,3.4,340.0
2015-03-16,3.2,3.3,3.2,3.3,2150.0
2015-03-17,3.3,3.4,3.1,3.4,13483.5
2015-03-18,3.4,3.5,3.3,3.5,38023.25
2015-03-19,3.5,3.5,3.3,3.4,19883.8
2015-03-20,3.5,3.5,3.4,3.5,941.15
2015-03-23,3.5,3.5,3.3,3.5,3250.0
2015-03-24,3.5,3.5,3.5,3.5,100.0
2015-03-25,3.2,3.5,3.2,3.4,4625.0
2015-03-26,3.4,3.4,3.2,3.4,2790.0
2015-03-27,3.3,3.4,3.1,3.3,22185.95
2015-03-30,3.3,3.4,3.3,3.4,550.0
2015-03-31,3.5,3.5,3.3,3.4,3700.0
2015-04-01,3.3,3.4,3.2,3.2,12550.0
2015-04-02,3.2,3.2,3.1,3.1,7963.95
2015-04-06,3.2,3.2,3.2,3.2,5038.85
2015-04-07,3.2,3.2,3.1,3.1,3462.5
2015-04-08,3.1,3.2,2.9,3.1,13558.75
2015-04-09,3.1,3.1,3.1,3.1,925.0
2015-04-10,3.2,3.2,2.9,3.1,3475.0
2015-04-13,3.0,3.2,2.9,3.2,1186.55
2015-04-14,3.2,3.2,3.0,3.2,2475.0
2015-04-15,3.0,3.2,2.8,3.2,5274.05
2015-04-16,3.0,3.2,3.0,3.2,247.5
2015-04-17,3.0,3.2,3.0,3.2,9793.15
2015-04-20,3.2,3.2,2.9,3.2,13430.0
2015-04-21,2.9,3.2,2.9,3.2,4715.0
2015-04-22,3.2,3.2,3.0,3.2,7700.0
2015-04-23,3.1,3.4,3.1,3.4,22108.9
2015-04-24,3.5,3.8,3.4,3.4,21400.0
2015-04-27,3.6,4.0,3.6,3.7,26325.0
2015-04-28,3.5,3.7,3.4,3.7,4602.9
2015-04-29,3.6,3.6,3.4,3.5,5600.0
2015-04-30,3.5,3.8,3.5,3.6,2540.0
2015-05-01,3.7,3.7,3.5,3.5,1715.0
2015-05-04,3.7,3.7,3.4,3.4,5882.8
2015-05-05,3.6,3.7,3.5,3.7,3500.0
2015-05-06,3.6,3.7,3.5,3.6,22415.55
2015-05-07,3.6,3.8,3.6,3.8,35400.0
2015-05-08,3.7,4.0,3.7,4.0,14435.15
2015-05-11,4.0,4.0,3.9,4.0,17957.5
2015-05-12,4.0,4.2,4.0,4.1,11075.0
2015-05-13,4.1,4.7,4.0,4.3,21318.0
2015-05-14,4.5,4.6,4.1,4.1,17478.8
2015-05-15,4.5,4.6,4.2,4.5,29592.5
2015-05-19,3.8,3.8,3.1,3.3,102501.55
2015-05-20,3.4,3.4,3.3,3.4,18800.0
2015-05-21,3.5,3.6,3.3,3.6,16259.0
2015-05-22,3.6,3.6,3.5,3.5,5475.0
2015-05-25,3.6,3.6,3.5,3.6,2400.0
2015-05-26,3.6,3.6,3.5,3.6,29000.3
2015-05-27,3.5,3.6,3.5,3.6,1875.0
2015-05-28,3.6,3.6,3.4,3.6,3219.95
2015-05-29,3.6,3.6,3.5,3.6,11676.95
2015-06-01,3.5,3.6,3.5,3.6,2080.0
2015-06-02,3.6,3.6,3.5,3.6,2445.0
2015-06-03,3.5,3.6,3.5,3.6,2350.0
2015-06-04,3.6,3.6,3.4,3.5,6903.5
2015-06-05,3.5,3.6,3.3,3.3,26070.0
2015-06-08,3.4,3.6,3.4,3.6,5857.5
2015-06-09,3.5,3.5,3.4,3.4,1600.0
2015-06-10,3.5,3.6,3.4,3.5,2050.0
2015-06-11,3.5,3.5,3.4,3.4,2700.0
2015-06-12,3.4,3.5,3.3,3.4,3368.75
2015-06-15,3.4,3.5,3.4,3.5,150.0
2015-06-16,3.5,3.6,3.4,3.4,8175.0
2015-06-17,3.6,3.6,3.5,3.6,1065.0
2015-06-18,3.5,3.6,3.5,3.5,1200.0
2015-06-19,3.5,3.5,3.5,3.5,0.0
2015-06-22,3.5,3.5,3.3,3.4,4405.0
2015-06-23,3.5,3.6,3.5,3.5,4525.0
2015-06-24,3.5,3.5,3.5,3.5,1075.0
2015-06-25,3.4,3.4,3.4,3.4,1100.0
2015-06-26,3.5,3.5,3.4,3.4,1050.0
2015-06-29,3.4,3.4,3.3,3.4,9378.05
2015-06-30,3.4,3.4,3.4,3.4,5912.25
2015-07-02,3.5,3.6,3.4,3.6,7033.95
2015-07-03,3.5,3.5,3.4,3.5,2525.0
2015-07-06,3.4,3.4,3.4,3.4,1000.0
2015-07-07,3.4,3.4,3.4,3.4,2800.0
2015-07-08,3.5,3.5,3.4,3.4,5650.0
2015-07-09,3.5,3.5,3.4,3.4,4975.0
2015-07-10,3.5,3.6,3.4,3.4,7547.5
2015-07-13,3.4,3.6,3.4,3.6,10300.0
2015-07-14,3.4,3.5,3.4,3.5,1675.0
2015-07-15,3.6,3.6,3.6,3.6,43326.95
2015-07-16,3.6,3.7,3.4,3.7,15379.8
2015-07-17,3.6,3.6,3.4,3.6,2027.0
2015-07-20,3.4,3.6,3.4,3.6,1765.0
2015-07-21,3.6,3.6,3.4,3.6,3700.0
2015-07-22,3.4,3.6,3.4,3.6,7715.35
2015-07-23,3.6,3.6,3.6,3.6,5850.0
2015-07-24,3.6,3.6,3.6,3.6,55675.0
2015-07-27,3.5,3.6,3.3,3.6,16492.2
2015-07-28,3.4,3.5,3.3,3.5,48647.1
2015-07-29,3.5,3.5,3.5,3.5,4000.0
2015-07-30,3.4,3.6,3.3,3.6,40340.0
2015-07-31,3.4,3.6,3.4,3.6,1300.0
2015-08-04,3.4,3.6,3.4,3.6,1912.25
2015-08-05,3.5,3.7,3.5,3.6,25628.5
2015-08-06,3.6,3.6,3.5,3.6,1615.0
2015-08-07,3.4,3.6,3.3,3.6,18530.9
2015-08-10,3.5,3.5,3.5,3.5,650.0
2015-08-11,3.5,3.5,3.5,3.5,1205.0
2015-08-12,3.5,3.6,3.4,3.6,8525.0
2015-08-13,3.5,3.6,3.4,3.5,7360.0
2015-08-14,3.4,3.5,3.3,3.4,5310.0
2015-08-17,3.3,3.4,2.7,3.3,13656.25
2015-08-18,3.0,3.3,3.0,3.3,1600.0
2015-08-19,3.1,3.1,2.7,3.0,16375.0
2015-08-20,3.0,3.1,2.8,2.8,6599.95
2015-08-21,3.1,3.1,2.9,3.1,22545.0
2015-08-24,2.9,3.0,2.8,2.9,6325.0
2015-08-25,2.9,3.0,2.9,2.9,3687.5
2015-08-26,2.9,2.9,2.7,2.8,5340.0
2015-08-27,2.7,2.7,2.3,2.4,74119.55
2015-08-28,2.5,2.6,2.4,2.6,7400.0
2015-08-31,2.6,2.6,2.4,2.4,9825.0
2015-09-01,2.4,2.5,2.3,2.4,12075.0
2015-09-02,2.5,2.6,2.5,2.6,7800.0
2015-09-03,2.7,2.7,2.5,2.7,7175.0
2015-09-04,2.5,2.5,2.4,2.5,1725.0
2015-09-08,2.4,2.5,2.4,2.5,3705.0
2015-09-09,2.4,2.5,2.3,2.5,2408.45
2015-09-10,2.4,2.4,2.4,2.4,3425.0
2015-09-11,2.5,2.5,2.5,2.5,4625.0
2015-09-14,2.5,2.6,2.5,2.6,2150.0
2015-09-15,2.6,2.6,2.4,2.6,910.0
2015-09-16,2.4,2.5,2.3,2.5,14075.0
2015-09-17,2.4,2.5,2.4,2.5,100.0
2015-09-18,2.5,2.5,2.5,2.5,0.0
2015-09-21,2.5,2.5,2.5,2.5,600.0
2015-09-22,2.5,2.5,2.5,2.5,2400.0
2015-09-23,2.4,2.6,2.4,2.6,525.0
2015-09-24,2.6,2.6,2.3,2.5,2690.05
2015-09-25,2.5,2.5,2.2,2.4,2450.0
2015-09-28,2.4,2.4,2.4,2.4,0.0
2015-09-29,2.4,2.4,2.4,2.4,2075.0
2015-09-30,2.3,2.4,2.2,2.4,2400.0
2015-10-01,2.4,2.4,2.4,2.4,5075.0
2015-10-02,2.3,2.4,2.3,2.4,1560.0
2015-10-05,2.4,2.8,2.4,2.8,21464.4
2015-10-06,2.6,2.6,2.3,2.4,30240.0
2015-10-07,2.5,2.5,2.5,2.5,1945.0
2015-10-08,2.5,2.5,2.5,2.5,810.0
2015-10-09,2.5,2.5,2.5,2.5,1075.0
2015-10-13,2.5,2.5,2.5,2.5,0.0
2015-10-14,2.5,2.5,2.3,2.3,3900.0
2015-10-15,2.3,2.3,2.3,2.3,1850.0
2015-10-16,2.4,2.4,2.3,2.4,3700.0
2015-10-19,2.5,2.5,2.5,2.5,1950.0
2015-10-20,2.4,2.4,2.4,2.4,525.0
2015-10-21,2.4,2.4,2.4,2.4,325.0
2015-10-22,2.4,2.4,2.4,2.4,250.0
2015-10-23,2.4,2.4,2.4,2.4,0.0
2015-10-26,2.3,2.4,2.3,2.3,1116.25
2015-10-27,2.4,2.4,2.3,2.3,2783.5
2015-10-28,2.4,2.4,2.3,2.3,7475.0
2015-10-29,2.4,2.5,2.4,2.5,7996.25
2015-10-30,2.4,2.5,2.3,2.5,8310.0
2015-11-02,2.5,2.5,2.4,2.5,2221.25
2015-11-03,2.4,2.5,2.4,2.5,30.5
2015-11-04,2.4,2.4,2.3,2.3,1050.0
2015-11-05,2.5,2.6,2.2,2.6,11135.0
2015-11-06,2.6,2.6,2.6,2.6,0.0
2015-11-09,2.3,2.3,2.2,2.3,3567.5
2015-11-10,2.4,2.4,2.3,2.3,250.0
2015-11-11,2.2,2.3,2.2,2.2,5020.0
2015-11-12,2.3,2.3,2.0,2.1,6950.0
2015-11-13,2.1,2.1,2.1,2.1,4125.0
2015-11-16,2.2,2.2,2.2,2.2,2045.0
2015-11-17,2.2,2.2,2.2,2.2,200.0
2015-11-18,2.2,2.2,2.0,2.1,2550.0
2015-11-19,2.1,2.2,2.0,2.2,2324.2
2015-11-20,2.2,2.2,2.0,2.1,5276.4
2015-11-23,2.1,2.2,1.9,2.2,7425.0
2015-11-24,2.2,2.2,2.2,2.2,3250.0
2015-11-25,2.0,2.0,1.9,1.9,4475.0
2015-11-26,2.0,2.2,1.9,2.2,6970.0
2015-11-27,2.2,2.2,2.1,2.2,1650.0
2015-11-30,2.0,2.2,2.0,2.2,2550.0
2015-12-01,2.2,2.4,2.1,2.1,14768.75
2015-12-02,2.2,2.6,2.2,2.6,18990.0
2015-12-03,2.4,2.6,2.4,2.6,6357.7
2015-12-04,2.6,2.7,2.1,2.4,15825.0
2015-12-07,2.2,2.3,2.2,2.3,4175.0
2015-12-08,2.3,2.5,2.3,2.5,2400.0
2015-12-09,2.5,2.8,2.4,2.7,18168.0
2015-12-10,2.7,2.8,2.7,2.8,1900.0
2015-12-11,2.8,2.8,2.8,2.8,193.65
2015-12-14,2.9,2.9,2.7,2.8,22900.0
2015-12-15,2.8,2.8,2.7,2.8,6750.0
2015-12-16,2.7,2.8,2.5,2.7,1950.0
2015-12-17,2.7,2.7,2.7,2.7,1200.0
2015-12-18,2.8,2.8,2.5,2.5,5325.0
2015-12-21,2.6,2.6,2.5,2.5,2405.0
2015-12-22,2.6,2.6,2.6,2.6,900.0
2015-12-23,2.6,2.6,2.6,2.6,150.0
2015-12-24,2.6,2.6,2.6,2.6,0.0
2015-12-29,2.6,2.6,2.6,2.6,0.0
2015-12-30,2.6,2.8,2.2,2.6,5005.5
2015-12-31,2.4,2.8,2.4,2.8,175.0
2016-01-04,2.8,3.0,2.6,2.6,9980.0
2016-01-05,2.6,2.8,2.2,2.4,23033.5
2016-01-06,2.4,2.4,2.4,2.4,12185.0
2016-01-07,2.4,2.8,2.4,2.8,4575.0
2016-01-08,2.8,2.8,2.4,2.6,6000.0
2016-01-11,2.8,2.8,2.7,2.7,2020.0
2016-01-12,2.8,2.8,2.7,2.7,5810.0
2016-01-13,2.8,2.8,2.4,2.4,4740.75
2016-01-14,2.8,3.4,2.7,2.9,52661.25
2016-01-15,2.9,2.9,2.5,2.8,8477.5
2016-01-18,2.8,2.8,2.5,2.5,1980.0
2016-01-19,2.6,2.6,2.2,2.4,7650.0
2016-01-20,2.5,2.5,2.3,2.3,7200.0
2016-01-21,2.3,2.5,2.3,2.3,3725.0
2016-01-22,2.6,2.6,2.2,2.4,20569.1
2016-01-25,2.4,2.4,2.1,2.2,22063.0
2016-01-26,2.2,2.2,1.8,2.0,19785.7
2016-01-27,2.0,2.1,2.0,2.1,16150.0
2016-01-28,2.1,3.0,2.1,2.6,32737.5
2016-01-29,2.3,2.6,2.2,2.2,22630.0
2016-02-01,2.3,2.3,2.1,2.1,31845.0
2016-02-02,2.2,2.4,2.2,2.2,5738.25
2016-02-03,2.4,2.8,2.4,2.7,14232.5
2016-02-04,2.8,3.0,2.8,2.9,14032.5
2016-02-05,2.9,2.9,2.5,2.7,19788.5
2016-02-08,2.7,2.7,2.7,2.7,0.0
2016-02-09,3.5,4.2,3.0,4.1,109183.2
2016-02-10,4.4,4.4,3.5,3.6,62410.25
2016-02-11,3.5,3.8,3.5,3.6,27160.85
2016-02-12,3.9,3.9,3.5,3.6,17966.25
2016-02-16,3.6,3.6,3.5,3.6,33941.25
2016-02-17,3.7,3.8,3.6,3.8,5670.0
2016-02-18,3.5,3.6,3.5,3.6,20301.6
2016-02-19,3.6,3.6,3.3,3.4,13007.4
2016-02-22,3.5,3.6,3.4,3.4,35318.5
2016-02-23,3.2,3.2,2.8,2.9,39497.75
2016-02-24,3.0,3.2,2.6,3.1,10997.5
2016-02-25,3.1,3.2,3.0,3.1,3565.0
2016-02-26,3.0,3.3,3.0,3.3,6190.0
2016-02-29,3.2,3.2,2.9,3.2,4503.85
2016-03-01,3.2,3.2,3.0,3.2,8225.0
2016-03-02,3.1,3.2,3.0,3.2,4492.2
2016-03-03,3.1,3.1,3.0,3.0,19418.0
2016-03-04,3.2,3.2,2.9,2.9,18666.45
2016-03-07,3.1,3.4,3.1,3.3,16242.6
2016-03-08,3.3,3.3,3.0,3.3,6205.6
2016-03-09,3.2,3.3,3.1,3.3,2500.0
2016-03-10,3.1,3.3,3.1,3.3,2125.0
2016-03-11,3.3,3.3,3.1,3.3,7265.0
2016-03-14,3.2,3.2,3.0,3.2,6065.0
2016-03-15,3.2,3.2,3.0,3.1,1616.25
2016-03-16,3.0,3.2,3.0,3.2,3015.75
2016-03-17,3.1,3.1,3.0,3.1,3300.0
2016-03-18,3.0,3.1,3.0,3.1,2425.0
2016-03-21,3.0,3.0,2.8,2.8,14280.1
2016-03-22,2.9,3.1,2.9,3.1,6485.0
2016-03-23,3.0,3.1,2.9,3.0,3376.65
2016-03-24,3.0,3.0,2.9,3.0,4053.8
2016-03-28,2.8,2.9,2.8,2.8,24868.55
2016-03-29,2.8,3.1,2.7,3.1,37956.75
2016-03-30,3.1,3.2,3.0,3.0,13750.0
2016-03-31,3.0,3.2,3.0,3.2,14650.0
2016-04-01,3.1,3.1,2.9,2.9,1350.0
2016-04-04,3.0,3.0,2.9,2.9,9465.6
2016-04-05,2.9,3.0,2.9,2.9,4390.0
2016-04-06,3.0,3.0,2.9,2.9,3100.0
2016-04-07,3.0,3.0,2.8,2.8,4600.0
2016-04-08,2.9,2.9,2.7,2.7,15025.0
2016-04-11,2.8,2.9,2.7,2.9,18655.0
2016-04-12,2.7,2.8,2.6,2.6,13915.0
2016-04-13,2.7,2.8,2.6,2.7,6544.4
2016-04-14,2.7,2.7,2.6,2.6,10375.0
2016-04-15,2.7,2.7,2.3,2.5,35622.5
2016-04-18,2.6,2.8,2.5,2.5,15142.5
2016-04-19,2.6,2.6,2.4,2.5,10286.0
2016-04-20,2.5,2.6,2.2,2.6,41632.5
2016-04-21,2.4,2.4,2.0,2.2,89914.4
2016-04-22,2.2,2.3,2.1,2.2,12136.75
2016-04-25,2.3,2.3,2.2,2.3,9895.0
2016-04-26,2.1,2.2,2.1,2.1,5250.0
2016-04-27,2.2,2.4,2.2,2.2,19170.0
2016-04-28,2.2,2.2,2.2,2.2,5250.0
2016-04-29,2.4,2.4,2.1,2.2,42780.7
2016-05-02,2.2,2.2,2.1,2.1,5245.85
2016-05-03,2.2,2.2,2.1,2.2,4250.0
2016-05-04,2.2,2.2,2.1,2.1,5160.0
2016-05-05,2.2,2.4,2.2,2.4,2825.0
2016-05-06,2.3,2.4,2.2,2.2,2270.8
2016-05-09,2.4,2.4,2.2,2.2,3654.75
2016-05-10,2.3,2.4,2.2,2.4,5500.0
2016-05-11,2.2,2.2,2.1,2.2,7445.0
2016-05-12,2.1,2.2,1.9,2.0,61152.85
2016-05-13,2.0,2.2,2.0,2.2,31100.0
2016-05-16,2.2,2.2,2.0,2.1,2950.0
2016-05-17,2.2,2.3,2.2,2.2,6125.0
2016-05-18,2.1,2.4,2.0,2.0,41699.95
2016-05-19,2.0,2.0,1.9,1.9,26650.0
2016-05-20,1.9,1.9,1.8,1.9,13475.0
2016-05-24,1.9,2.0,1.9,2.0,47271.0
2016-05-25,2.0,2.2,1.9,1.9,63715.0
2016-05-26,2.0,2.2,1.8,2.2,81335.0
2016-05-27,2.3,2.4,2.2,2.2,18500.0
2016-05-30,2.2,2.3,2.2,2.3,8252.8
2016-05-31,2.3,2.3,2.2,2.3,1400.0
2016-06-01,2.3,2.4,2.2,2.4,7676.0
2016-06-02,2.3,2.4,2.3,2.3,17423.25
2016-06-03,2.3,2.3,2.1,2.2,5283.9
2016-06-06,2.2,2.2,2.1,2.2,21125.0
2016-06-07,2.2,2.2,2.1,2.2,15912.5
2016-06-08,2.2,2.4,2.1,2.3,16320.0
2016-06-09,2.2,2.2,2.1,2.2,1710.0
2016-06-10,2.2,2.3,2.2,2.3,5020.25
2016-06-13,2.2,2.2,2.2,2.2,3124.5
2016-06-14,2.2,2.2,2.1,2.1,5250.0
2016-06-15,2.1,2.2,2.1,2.2,2525.0
2016-06-16,2.2,2.2,2.1,2.1,950.0
2016-06-17,2.2,2.2,2.1,2.1,3529.15
2016-06-20,2.1,2.1,2.1,2.1,0.0
2016-06-21,2.1,2.1,2.1,2.1,1375.0
2016-06-22,2.1,2.2,2.0,2.1,14090.75
2016-06-23,2.1,2.2,2.1,2.1,7660.0
2016-06-24,2.0,2.1,2.0,2.0,16718.5
2016-06-27,2.0,2.1,1.9,2.0,14598.75
2016-06-28,2.0,2.0,1.9,1.9,11225.0
2016-06-29,1.9,1.9,1.9,1.9,2600.0
2016-06-30,1.9,1.9,1.8,1.9,39330.0
2016-07-04,1.9,1.9,1.7,1.7,11725.0
2016-07-05,1.8,1.8,1.7,1.7,18900.0
2016-07-06,1.7,1.7,1.7,1.7,2597.0
2016-07-07,1.8,1.8,1.7,1.7,1925.0
2016-07-08,1.8,1.8,1.7,1.7,7725.0
2016-07-11,1.7,1.9,1.7,1.9,14175.0
2016-07-12,1.8,2.0,1.8,2.0,22275.0
2016-07-13,1.8,2.0,1.8,2.0,600.0
2016-07-14,1.9,2.0,1.9,1.9,3163.0
2016-07-15,2.0,2.0,1.8,1.9,18400.0
2016-07-18,1.8,1.9,1.8,1.8,3075.0
2016-07-19,2.0,2.0,1.9,1.9,4624.0
2016-07-20,1.9,1.9,1.9,1.9,575.0
2016-07-21,2.0,2.0,1.8,1.8,25737.5
2016-07-22,1.8,1.8,1.8,1.8,3565.0
2016-07-25,2.0,2.0,1.9,1.9,14000.0
2016-07-26,1.9,2.0,1.6,1.8,44200.75
2016-07-27,1.9,2.2,1.8,1.9,55879.5
2016-07-28,2.0,2.4,2.0,2.2,60175.0
2016-07-29,2.4,2.5,2.2,2.5,23021.1
2016-08-02,2.4,2.5,2.2,2.3,18250.0
2016-08-03,2.1,2.1,2.1,2.1,1000.0
2016-08-04,2.2,2.2,2.1,2.1,7100.0
2016-08-05,2.1,2.2,2.1,2.1,7125.0
2016-08-08,2.2,2.3,2.2,2.3,6075.0
2016-08-09,2.1,2.1,2.1,2.1,6150.0
2016-08-10,2.1,2.1,2.1,2.1,275.0
2016-08-11,2.0,2.1,2.0,2.1,19959.25
2016-08-12,2.2,2.2,2.2,2.2,7925.0
2016-08-15,2.2,2.2,2.1,2.1,4428.1
2016-08-16,2.3,2.4,2.1,2.2,29245.0
2016-08-17,2.2,2.2,2.1,2.1,11557.25
2016-08-18,2.2,2.3,2.2,2.2,9364.65
2016-08-19,2.3,2.3,2.2,2.2,26225.0
2016-08-22,2.3,2.3,2.1,2.1,5490.0
2016-08-23,2.3,2.3,2.2,2.2,2700.0
2016-08-24,2.1,2.2,2.1,2.2,6525.0
2016-08-25,2.2,2.2,2.1,2.1,350.0
2016-08-26,2.1,2.1,2.1,2.1,375.0
2016-08-29,2.1,2.2,2.1,2.2,400.0
2016-08-30,2.1,2.1,2.1,2.1,4250.0
2016-08-31,2.1,2.2,2.1,2.2,1125.0
2016-09-01,2.1,2.1,2.0,2.0,1909.75
2016-09-02,2.1,2.2,2.1,2.2,1815.0
2016-09-06,2.2,2.2,2.2,2.2,200.0
2016-09-07,2.0,2.3,2.0,2.2,21775.0
2016-09-08,2.1,2.1,2.1,2.1,2025.0
2016-09-09,2.2,2.2,2.0,2.0,8862.65
2016-09-12,2.2,2.3,2.0,2.3,16624.9
2016-09-13,2.1,2.1,2.0,2.0,4480.0
2016-09-14,2.2,2.2,2.0,2.1,33250.0
2016-09-15,2.0,2.0,2.0,2.0,1950.0
2016-09-16,2.0,2.0,2.0,2.0,1950.0
2016-09-19,2.1,2.1,1.9,1.9,12417.5
2016-09-20,1.9,1.9,1.8,1.8,31250.0
2016-09-21,1.9,2.1,1.8,2.1,17333.3
2016-09-22,1.8,2.0,1.8,1.9,24045.0
2016-09-23,1.9,1.9,1.9,1.9,0.0
2016-09-26,1.8,1.8,1.8,1.8,1809.05
2016-09-27,1.9,1.9,1.8,1.9,4300.0
2016-09-28,1.9,1.9,1.9,1.9,6100.0
2016-09-29,2.0,2.0,1.9,1.9,4188.5
2016-09-30,2.0,2.0,2.0,2.0,7783.35
2016-10-03,1.9,2.0,1.9,2.0,1108.25
2016-10-04,1.9,1.9,1.8,1.8,8025.0
2016-10-05,1.8,1.9,1.8,1.8,11563.1
2016-10-06,1.9,2.0,1.8,1.9,42300.0
2016-10-07,1.9,2.0,1.9,1.9,6432.5
2016-10-11,1.9,2.0,1.9,2.0,5275.0
2016-10-12,2.0,2.0,1.9,1.9,3110.5
2016-10-13,2.0,2.0,1.9,1.9,2887.0
2016-10-14,2.0,2.0,1.9,1.9,31875.0
2016-10-17,1.9,1.9,1.8,1.9,43974.3
2016-10-18,1.8,1.9,1.8,1.8,10081.1
2016-10-19,1.8,1.9,1.8,1.9,20922.5
2016-10-20,1.8,1.9,1.8,1.8,9962.5
2016-10-21,1.8,1.8,1.8,1.8,19475.0
2016-10-24,1.8,1.8,1.8,1.8,1250.0
2016-10-25,1.8,1.9,1.7,1.8,5805.0
2016-10-26,2.0,2.1,2.0,2.0,17650.0
2016-10-27,1.9,2.0,1.8,2.0,3115.0
2016-10-28,1.9,2.0,1.9,1.9,1625.0
2016-10-31,1.9,2.0,1.9,2.0,2800.0
2016-11-01,1.9,1.9,1.8,1.8,3704.45
2016-11-02,1.9,1.9,1.8,1.8,23500.0
2016-11-03,1.9,1.9,1.9,1.9,10225.0
2016-11-04,1.9,2.0,1.8,1.9,3100.0
2016-11-07,1.9,2.0,1.9,2.0,5000.0
2016-11-08,2.0,2.0,2.0,2.0,2450.0
2016-11-09,1.8,1.9,1.8,1.8,2131.65
2016-11-10,1.8,1.9,1.8,1.8,4155.75
2016-11-11,1.9,2.2,1.9,2.2,32450.0
2016-11-14,2.0,2.4,2.0,2.3,21125.0
2016-11-15,2.4,2.4,2.3,2.4,6710.0
2016-11-16,2.3,2.3,2.1,2.3,2000.0
2016-11-17,2.3,2.3,2.3,2.3,9700.0
2016-11-18,2.2,2.2,2.2,2.2,1000.0
2016-11-21,2.2,2.2,2.1,2.1,2655.45
2016-11-22,2.0,2.0,2.0,2.0,1600.0
2016-11-23,2.0,2.1,2.0,2.0,4687.5
2016-11-24,1.9,2.1,1.9,2.1,7950.0
2016-11-25,2.0,2.0,2.0,2.0,525.0
2016-11-28,2.0,2.0,1.9,1.9,7115.0
2016-11-29,1.9,2.0,1.9,2.0,3950.0
2016-11-30,1.8,1.9,1.6,1.7,93406.0
2016-12-01,1.8,1.8,1.6,1.6,29500.0
2016-12-02,1.6,1.7,1.4,1.6,51800.0
2016-12-05,1.6,1.7,1.6,1.6,11750.0
2016-12-06,1.6,1.6,1.5,1.6,50317.35
2016-12-07,1.6,1.6,1.5,1.6,1156.25
2016-12-08,1.6,1.6,1.4,1.5,97229.25
2016-12-09,1.4,1.4,1.3,1.4,21925.0
2016-12-12,1.4,1.5,1.4,1.4,20280.2
2016-12-13,1.5,1.5,1.4,1.4,9463.5
2016-12-14,1.5,1.5,1.4,1.5,17025.0
2016-12-15,1.6,1.6,1.5,1.6,45000.0
2016-12-16,1.5,1.6,1.5,1.5,13631.35
2016-12-19,1.5,1.5,1.5,1.5,1250.0
2016-12-20,1.6,1.6,1.6,1.6,5950.0
2016-12-21,1.5,1.6,1.5,1.6,12319.6
2016-12-22,1.6,1.6,1.5,1.6,2600.0
2016-12-23,1.5,1.5,1.4,1.5,6700.0
2016-12-28,1.6,1.6,1.6,1.6,1675.0
2016-12-29,1.5,1.5,1.5,1.5,650.0
2016-12-30,1.6,1.6,1.5,1.5,6350.0
2017-01-03,1.7,1.7,1.6,1.6,18850.0
2017-01-04,1.6,1.6,1.6,1.6,6500.0
2017-01-05,1.6,1.7,1.6,1.6,8286.45
2017-01-06,1.6,1.6,1.6,1.6,2930.0
2017-01-09,1.6,1.6,1.6,1.6,1700.0
2017-01-10,1.6,1.6,1.6,1.6,0.0
2017-01-11,1.6,1.6,1.6,1.6,550.0
2017-01-12,1.6,1.6,1.6,1.6,0.0
2017-01-13,1.6,1.6,1.6,1.6,2525.0
2017-01-16,1.6,1.6,1.6,1.6,0.0
2017-01-17,1.5,1.6,1.5,1.5,1262.5
2017-01-18,1.5,1.5,1.5,1.5,0.0
2017-01-19,1.5,1.5,1.5,1.5,0.0
2017-01-20,1.5,1.6,1.5,1.5,350.0
2017-01-23,1.6,1.7,1.6,1.7,3286.25
2017-01-24,1.6,1.7,1.6,1.7,9827.8
2017-01-25,1.9,1.9,1.8,1.8,22400.0
2017-01-26,1.8,1.8,1.6,1.6,3966.65
2017-01-27,1.6,1.8,1.6,1.6,4500.0
2017-01-30,1.6,1.7,1.6,1.6,7128.55
2017-01-31,1.7,1.7,1.6,1.6,2950.0
2017-02-01,1.6,1.6,1.6,1.6,1600.0
2017-02-02,1.6,1.6,1.6,1.6,5000.0
2017-02-03,1.6,1.6,1.6,1.6,850.0
2017-02-06,1.7,1.7,1.5,1.5,10507.1
2017-02-07,1.6,1.6,1.6,1.6,250.0
2017-02-08,1.6,1.6,1.6,1.6,5100.0
2017-02-09,1.5,1.6,1.5,1.5,13000.0
2017-02-10,1.6,1.6,1.5,1.6,5500.0
2017-02-13,1.5,1.6,1.5,1.6,1000.0
2017-02-14,1.6,1.6,1.6,1.6,10200.0
2017-02-15,1.6,1.6,1.6,1.6,14050.0
2017-02-16,1.6,1.6,1.5,1.6,19750.0
2017-02-17,1.5,1.5,1.5,1.5,1900.0
2017-02-21,1.5,1.5,1.5,1.5,1250.0
2017-02-22,1.5,1.5,1.5,1.5,7875.0
2017-02-23,1.5,1.5,1.5,1.5,500.0
2017-02-24,1.5,1.6,1.5,1.5,4075.0
2017-02-27,1.5,1.6,1.5,1.5,9005.0
2017-02-28,1.6,1.6,1.6,1.6,1415.0
2017-03-01,1.6,1.6,1.5,1.5,12050.0
2017-03-02,1.6,1.6,1.6,1.6,1200.0
2017-03-03,1.6,1.6,1.6,1.6,24673.35
2017-03-06,1.6,1.6,1.5,1.5,4418.75
2017-03-07,1.6,1.6,1.5,1.6,17000.0
2017-03-08,1.6,1.6,1.5,1.5,3161.25
2017-03-09,1.5,1.5,1.5,1.5,0.0
2017-03-10,1.5,1.5,1.5,1.5,4365.0
2017-03-13,1.5,1.5,1.5,1.5,18175.0
2017-03-14,1.5,1.6,1.5,1.5,8426.7
2017-03-15,1.5,1.5,1.5,1.5,5000.0
2017-03-16,1.6,1.6,1.6,1.6,4150.0
2017-03-17,1.6,1.6,1.5,1.5,6375.0
2017-03-20,1.6,1.6,1.6,1.6,825.0
2017-03-21,1.6,1.7,1.6,1.7,50575.0
2017-03-22,1.6,1.7,1.6,1.7,6692.5
2017-03-23,1.6,1.7,1.5,1.7,9782.3
2017-03-24,1.7,1.7,1.7,1.7,10000.0
2017-03-27,1.7,1.8,1.6,1.8,2112.0
2017-03-28,1.7,1.7,1.6,1.6,4210.0
2017-03-29,1.6,1.6,1.6,1.6,8500.0
2017-03-30,1.6,1.7,1.6,1.7,2600.0
2017-03-31,1.7,1.7,1.7,1.7,19200.0
2017-04-03,1.7,1.7,1.6,1.6,8043.8
2017-04-04,1.6,1.6,1.6,1.6,55.0
2017-04-05,1.6,1.6,1.6,1.6,5000.0
2017-04-06,1.6,1.6,1.6,1.6,1350.0
2017-04-07,1.6,1.6,1.6,1.6,0.0
2017-04-10,1.6,1.7,1.6,1.6,44928.5
2017-04-11,1.6,1.6,1.5,1.6,4793.75
2017-04-12,1.6,1.6,1.6,1.6,550.0
2017-04-13,1.6,1.7,1.6,1.6,1875.0
2017-04-17,1.7,1.7,1.6,1.6,4900.0
2017-04-18,1.6,1.6,1.6,1.6,25.9
2017-04-19,1.6,1.6,1.5,1.5,2087.5
2017-04-20,1.6,1.6,1.6,1.6,1867.15
2017-04-21,1.6,1.6,1.5,1.6,3585.0
2017-04-24,1.6,1.6,1.6,1.6,4900.0
2017-04-25,1.6,1.6,1.5,1.6,11150.0
2017-04-26,1.5,1.5,1.5,1.5,10650.0
2017-04-27,1.5,1.5,1.5,1.5,500.0
2017-04-28,1.5,1.5,1.5,1.5,3100.0
2017-05-01,1.5,1.5,1.5,1.5,120.0
2017-05-02,1.5,1.6,1.5,1.6,5980.0
2017-05-03,1.5,1.6,1.5,1.6,1250.0
2017-05-04,1.6,1.6,1.6,1.6,0.0
2017-05-05,1.5,1.6,1.5,1.6,2800.0
2017-05-08,1.6,1.6,1.6,1.6,0.0
2017-05-09,1.6,1.6,1.5,1.6,1790.0
2017-05-10,1.5,1.6,1.5,1.6,2766.7
2017-05-11,1.5,1.6,1.5,1.6,500.0
2017-05-12,1.6,1.6,1.6,1.6,0.0
2017-05-15,1.5,1.6,1.4,1.6,7315.0
2017-05-16,1.6,1.6,1.5,1.6,810.75
2017-05-17,1.5,1.5,1.5,1.5,500.0
2017-05-18,1.4,1.5,1.4,1.5,5200.0
2017-05-19,1.5,1.5,1.4,1.5,14200.0
2017-05-23,1.6,1.6,1.5,1.5,1600.0
2017-05-24,1.5,1.5,1.5,1.5,1025.0
2017-05-25,1.4,1.5,1.4,1.5,10362.45
2017-05-26,1.6,1.6,1.5,1.5,1275.0
2017-05-29,1.4,1.6,1.4,1.6,16000.0
2017-05-30,1.5,1.5,1.4,1.5,1283.75
2017-05-31,1.5,1.5,1.5,1.5,2825.0
2017-06-01,1.4,1.5,1.4,1.5,2000.0
2017-06-02,1.5,1.5,1.5,1.5,5000.0
2017-06-05,1.5,1.5,1.5,1.5,325.0
2017-06-06,1.5,1.6,1.4,1.6,1350.0
2017-06-07,1.6,1.6,1.6,1.6,1000.0
2017-06-08,1.6,1.6,1.5,1.6,6633.25
2017-06-09,1.6,1.6,1.5,1.6,17500.0
2017-06-12,1.6,1.7,1.6,1.7,11650.0
2017-06-13,1.7,1.7,1.6,1.7,4000.0
2017-06-14,1.6,1.6,1.5,1.6,2005.0
2017-06-15,1.5,1.7,1.5,1.7,700.0
2017-06-16,1.7,1.7,1.7,1.7,0.0
2017-06-19,1.5,1.6,1.5,1.6,3868.5
2017-06-20,1.6,1.7,1.6,1.6,4750.0
2017-06-21,1.6,1.6,1.6,1.6,1150.0
2017-06-22,1.6,1.6,1.6,1.6,4400.0
2017-06-23,1.6,1.7,1.6,1.7,3800.0
2017-06-26,1.6,1.6,1.6,1.6,250.0
2017-06-27,1.6,1.6,1.6,1.6,1550.0
2017-06-28,1.7,1.7,1.7,1.7,50.0
2017-06-29,1.7,1.7,1.7,1.7,5000.0
2017-06-30,1.7,1.7,1.6,1.7,3223.15
2017-07-04,1.7,1.8,1.7,1.8,16250.0
2017-07-05,1.8,1.8,1.8,1.8,10850.0
2017-07-06,1.7,1.8,1.6,1.7,5975.0
2017-07-07,1.8,1.8,1.7,1.7,1050.0
2017-07-10,1.8,1.8,1.8,1.8,450.0
2017-07-11,1.6,1.8,1.6,1.8,15003.3
2017-07-12,1.7,1.8,1.7,1.8,1545.0
2017-07-13,1.8,2.0,1.7,2.0,18576.0
2017-07-14,2.0,2.1,1.8,1.9,15400.0
2017-07-17,1.9,2.1,1.9,2.1,1650.0
2017-07-18,2.1,2.1,2.0,2.1,1247.5
2017-07-19,1.9,1.9,1.8,1.9,3647.0
2017-07-20,1.9,1.9,1.9,1.9,0.0
2017-07-21,1.9,1.9,1.9,1.9,210.0
2017-07-24,1.9,2.0,1.8,2.0,3710.0
2017-07-25,1.9,1.9,1.9,1.9,158.25
2017-07-26,2.0,2.0,1.9,1.9,300.0
2017-07-27,2.0,2.0,1.7,2.0,3305.0
2017-07-28,1.8,1.8,1.8,1.8,1005.0
2017-07-31,1.8,1.9,1.8,1.8,3125.0
2017-08-01,1.8,1.8,1.8,1.8,2650.0
2017-08-02,1.8,1.8,1.8,1.8,0.0
2017-08-03,1.8,1.8,1.7,1.7,6960.0
2017-08-04,2.0,2.0,1.8,1.8,245.0
2017-08-08,1.8,1.8,1.7,1.7,8000.0
2017-08-09,1.8,1.8,1.7,1.7,6500.55
2017-08-10,1.6,1.8,1.6,1.7,2487.0
2017-08-11,1.6,1.7,1.5,1.7,3450.0
2017-08-14,1.7,1.8,1.5,1.8,9750.0
2017-08-15,1.8,1.8,1.8,1.8,250.0
2017-08-16,1.8,1.8,1.8,1.8,400.0
2017-08-17,1.8,1.8,1.8,1.8,1000.0
2017-08-18,1.8,1.8,1.8,1.8,2500.0
2017-08-21,1.6,1.8,1.6,1.8,10520.0
2017-08-22,1.7,1.7,1.7,1.7,735.0
2017-08-23,1.7,1.8,1.7,1.8,5110.0
2017-08-24,1.7,1.7,1.7,1.7,7500.0
2017-08-25,1.8,1.9,1.8,1.9,18756.35
2017-08-28,1.9,1.9,1.9,1.9,0.0
2017-08-29,1.8,1.8,1.8,1.8,7350.0
2017-08-30,1.8,1.8,1.8,1.8,0.0
2017-08-31,1.9,2.0,1.8,2.0,4700.0
2017-09-01,1.8,1.8,1.8,1.8,200.0
2017-09-05,2.0,2.0,1.9,1.9,14728.0
2017-09-06,2.1,2.6,2.1,2.4,21520.5
2017-09-07,2.4,2.4,2.2,2.4,4405.0
2017-09-08,2.3,2.3,2.0,2.0,11312.5
2017-09-11,2.1,2.1,2.0,2.0,3625.0
2017-09-12,2.1,2.1,2.0,2.1,6890.0
2017-09-13,2.1,2.1,2.1,2.1,2600.0
2017-09-14,2.1,2.1,2.1,2.1,1750.0
2017-09-15,2.2,2.2,1.9,1.9,5400.0
2017-09-18,2.0,2.0,2.0,2.0,1250.0
2017-09-19,2.0,2.0,1.9,1.9,6339.0
2017-09-20,2.0,2.0,1.9,1.9,1281.5
2017-09-21,1.9,2.0,1.8,2.0,11050.0
2017-09-22,2.0,2.2,2.0,2.2,5500.0
2017-09-25,2.0,2.2,2.0,2.2,8350.0
2017-09-26,2.2,2.2,2.1,2.1,8727.5
2017-09-27,2.1,2.1,2.1,2.1,4700.0
2017-09-28,2.0,2.0,2.0,2.0,5200.0
2017-09-29,2.1,2.7,2.1,2.4,23266.6
2017-10-02,2.5,3.0,2.4,2.5,29583.75
2017-10-03,2.2,2.5,2.2,2.5,750.0
2017-10-04,2.5,2.6,2.5,2.5,4950.0
2017-10-05,2.5,2.5,2.5,2.5,50.0
2017-10-06,2.4,2.6,2.4,2.4,3450.0
2017-10-10,2.5,2.6,2.4,2.4,8350.0
2017-10-11,2.6,2.8,2.6,2.7,8400.0
2017-10-12,2.7,2.8,2.7,2.8,4000.0
2017-10-13,2.8,2.9,2.7,2.8,7158.3
2017-10-16,2.8,2.8,2.5,2.8,3593.75
2017-10-17,2.8,2.9,2.5,2.8,2375.0
2017-10-18,2.5,2.8,2.5,2.8,547.0
2017-10-19,2.5,2.8,2.5,2.8,2325.0
2017-10-20,2.4,2.8,2.4,2.8,1625.0
2017-10-23,2.6,2.8,2.6,2.8,6340.0
2017-10-24,2.6,2.9,2.6,2.9,1920.0
2017-10-25,2.8,2.9,2.6,2.8,1925.0
2017-10-26,2.8,2.9,2.4,2.7,9000.0
2017-10-27,2.7,2.7,2.5,2.7,3900.0
2017-10-30,2.7,2.7,2.7,2.7,100.0
2017-10-31,2.6,2.7,2.5,2.7,2350.0
2017-11-01,2.5,2.6,2.5,2.6,3286.9
2017-11-02,2.4,2.7,2.4,2.7,1890.0
2017-11-03,2.7,2.7,2.5,2.7,1625.0
2017-11-06,2.6,2.7,2.6,2.7,10797.5
2017-11-07,2.8,2.8,2.5,2.7,3012.0
2017-11-08,2.7,2.8,2.7,2.7,9600.0
2017-11-09,2.6,2.7,2.6,2.7,10775.0
2017-11-10,2.8,2.8,2.5,2.5,17444.8
2017-11-13,2.6,2.6,2.6,2.6,975.0
2017-11-14,2.7,2.7,2.5,2.5,4800.0
2017-11-15,2.5,2.6,2.4,2.5,6525.0
2017-11-16,2.5,2.5,2.4,2.5,5400.0
2017-11-17,2.7,2.7,2.7,2.7,13000.0
2017-11-20,2.5,2.5,2.5,2.5,2450.0
2017-11-21,2.5,2.6,2.5,2.6,3850.0
2017-11-22,2.5,2.6,2.5,2.5,1350.0
2017-11-23,2.5,2.7,2.4,2.7,6700.0
2017-11-24,2.7,2.7,2.7,2.7,2500.0
2017-11-27,2.5,2.5,2.3,2.5,12317.75
2017-11-28,2.3,2.6,2.3,2.6,7975.0
2017-11-29,2.4,2.4,2.4,2.4,448.5
2017-11-30,2.4,2.6,2.4,2.4,13555.0
2017-12-01,2.6,2.6,2.6,2.6,550.0
2017-12-04,2.7,2.7,2.5,2.5,4984.2
2017-12-05,2.5,2.7,2.5,2.7,260.0
2017-12-06,2.5,2.5,2.4,2.5,4250.0
2017-12-07,2.4,2.5,2.4,2.5,3300.0
2017-12-08,2.5,2.5,2.5,2.5,750.0
2017-12-11,2.5,2.6,2.4,2.6,25450.0
2017-12-12,2.6,2.8,2.6,2.8,28225.0
2017-12-13,2.9,2.9,2.8,2.8,21573.55
2017-12-14,3.0,3.0,2.7,2.9,8845.0
2017-12-15,2.9,2.9,2.6,2.6,5665.0
2017-12-18,3.0,3.4,2.8,3.2,181016.1
2017-12-19,3.0,3.1,2.7,2.9,27600.0
2017-12-20,2.8,3.0,2.8,3.0,14350.0
2017-12-21,2.9,3.0,2.8,2.9,18600.35
2017-12-22,2.9,2.9,2.7,2.8,4657.5
2017-12-27,2.8,2.9,2.7,2.9,3975.0
2017-12-28,2.7,3.0,2.7,3.0,2250.0
2017-12-29,2.8,3.0,2.7,3.0,6550.0
2018-01-02,2.8,2.8,2.8,2.8,275.0
2018-01-03,2.7,2.8,2.7,2.8,2125.0
2018-01-04,2.7,2.8,2.7,2.8,860.0
2018-01-05,2.8,2.8,2.6,2.8,1800.0
2018-01-08,2.9,2.9,2.6,2.8,9034.1
2018-01-09,2.8,2.8,2.4,2.8,14524.0
2018-01-10,2.6,2.8,2.6,2.8,1225.0
2018-01-11,2.8,2.8,2.7,2.8,9900.0
2018-01-12,2.7,2.8,2.7,2.8,1283.3
2018-01-15,2.7,2.8,2.6,2.8,3585.0
2018-01-16,2.8,2.8,2.6,2.8,2800.0
2018-01-17,2.6,2.8,2.6,2.8,1500.0
2018-01-18,2.6,2.7,2.6,2.7,2875.0
2018-01-19,2.5,2.8,2.5,2.8,2350.0
2018-01-22,2.6,2.7,2.6,2.7,1275.0
2018-01-23,2.7,2.7,2.5,2.5,1000.0
2018-01-24,2.7,2.7,2.6,2.7,3004.0
2018-01-25,2.7,2.7,2.6,2.7,1765.1
2018-01-26,2.7,2.7,2.7,2.7,0.0
2018-01-29,2.8,2.8,2.1,2.6,7177.5
2018-01-30,2.3,2.6,2.3,2.6,400.0
2018-01-31,2.6,2.6,2.3,2.6,2559.15
2018-02-01,2.6,2.6,2.3,2.6,3181.15
2018-02-02,2.5,2.5,2.2,2.4,10725.0
2018-02-05,2.6,2.7,2.5,2.6,15535.0
2018-02-06,2.7,2.8,2.6,2.8,14375.0
2018-02-07,2.9,2.9,2.6,2.8,4616.2
2018-02-08,2.6,2.8,2.6,2.8,5450.0
2018-02-09,3.0,3.0,2.6,3.0,23117.15
2018-02-12,3.0,3.0,2.8,2.9,1695.0
2018-02-13,2.8,2.9,2.8,2.9,775.0
2018-02-14,2.9,3.0,2.8,3.0,11850.0
2018-02-15,2.8,2.8,2.7,2.8,16684.25
2018-02-16,2.9,2.9,2.9,2.9,350.0
2018-02-20,3.0,3.1,2.9,3.1,8475.0
2018-02-21,3.0,3.1,2.9,3.0,13050.0
2018-02-22,3.0,3.1,2.9,3.1,19667.5
2018-02-23,3.0,3.0,3.0,3.0,8992.5
2018-02-26,3.2,3.2,2.8,3.0,19390.0
2018-02-27,3.0,3.1,2.8,2.9,12072.25
2018-02-28,3.0,3.0,3.0,3.0,277.75
2018-03-01,2.8,3.0,2.8,3.0,4075.0
2018-03-02,3.0,3.0,2.9,3.0,7535.8
2018-03-05,3.0,3.0,2.9,3.0,2225.0
2018-03-06,2.9,3.0,2.7,3.0,9940.0
2018-03-07,3.0,3.2,2.9,3.2,29012.5
2018-03-08,3.2,3.3,3.0,3.3,5100.0
2018-03-09,3.4,3.4,3.1,3.4,2925.0
2018-03-12,3.4,3.4,3.2,3.4,6786.25
2018-03-13,3.3,3.3,3.1,3.3,820.6
2018-03-14,3.3,3.3,3.1,3.3,1830.25
2018-03-15,3.1,3.2,3.0,3.0,2156.0
2018-03-16,3.1,3.3,3.1,3.3,3025.0
2018-03-19,3.4,3.6,3.1,3.6,11815.0
2018-03-20,3.4,3.4,3.2,3.4,1900.0
2018-03-21,3.2,3.4,3.2,3.4,325.0
2018-03-22,3.4,3.4,3.3,3.4,9735.0
2018-03-23,3.1,3.4,3.1,3.4,1275.0
2018-03-26,3.1,3.4,3.1,3.4,2256.25
2018-03-27,3.4,3.4,3.1,3.4,1350.0
2018-03-28,3.4,3.4,3.1,3.4,4770.0
2018-03-29,3.3,3.4,3.2,3.4,1655.5
2018-04-02,3.4,3.4,3.1,3.3,2175.0
2018-04-03,3.1,3.3,3.0,3.2,4000.0
2018-04-04,3.0,3.2,2.8,3.0,8171.5
2018-04-05,3.0,3.0,3.0,3.0,9050.5
2018-04-06,3.0,3.1,3.0,3.1,11200.0
2018-04-09,3.1,3.2,2.9,3.1,5775.0
2018-04-10,2.9,3.0,2.9,3.0,1025.0
2018-04-11,2.9,3.0,2.7,2.9,11425.0
2018-04-12,2.8,2.9,2.7,2.9,6575.0
2018-04-13,2.8,2.9,2.8,2.9,2550.0
2018-04-16,2.8,2.8,2.7,2.8,2037.25
2018-04-17,2.8,2.8,2.6,2.8,2528.9
2018-04-18,2.8,2.9,2.7,2.8,5755.0
2018-04-19,2.8,2.9,2.8,2.9,5838.0
2018-04-20,2.9,3.2,2.8,3.2,12325.0
2018-04-23,2.9,3.2,2.9,3.1,9375.0
2018-04-24,3.0,3.1,2.8,3.1,10675.0
2018-04-25,2.8,3.1,2.8,3.0,1157.5
2018-04-26,3.0,3.0,2.8,2.9,1740.0
2018-04-27,2.9,3.2,2.8,3.0,3250.0
2018-04-30,2.8,2.9,2.8,2.9,1391.65
2018-05-01,2.8,2.9,2.8,2.9,3685.0
2018-05-02,2.8,2.9,2.8,2.9,1085.0
2018-05-03,2.8,2.8,2.8,2.8,1950.0
2018-05-04,2.6,2.9,2.6,2.9,1900.0
2018-05-07,3.0,3.0,2.8,3.0,2800.0
2018-05-08,3.0,3.0,3.0,3.0,5000.0
2018-05-09,3.0,3.0,2.6,2.9,42570.25
2018-05-10,2.9,2.9,2.9,2.9,0.0
2018-05-11,2.8,2.8,2.6,2.6,9521.4
2018-05-14,2.6,2.6,2.5,2.6,1650.0
2018-05-15,2.6,2.6,2.5,2.6,1050.0
2018-05-16,2.6,2.8,2.6,2.8,50300.0
2018-05-17,2.6,2.6,2.5,2.6,24425.0
2018-05-18,2.6,2.6,2.5,2.6,4100.0
2018-05-22,2.6,2.6,2.5,2.6,5025.0
2018-05-23,2.4,2.6,2.4,2.6,7427.75
2018-05-24,2.6,2.6,2.6,2.6,51000.0
2018-05-25,2.4,2.6,2.4,2.5,26775.0
2018-05-28,2.6,2.6,2.4,2.6,599.75
2018-05-29,2.5,2.5,2.5,2.5,1900.0
2018-05-30,2.4,2.6,2.4,2.6,450.0
2018-05-31,2.5,2.5,2.5,2.5,50.0
2018-06-01,2.5,2.5,2.4,2.4,3575.0
2018-06-04,2.4,2.5,2.4,2.5,300.0
2018-06-05,2.5,2.5,2.5,2.5,0.0
2018-06-06,2.5,2.5,2.5,2.5,0.0
2018-06-07,2.4,2.5,2.4,2.5,6900.0
2018-06-08,2.5,2.6,2.5,2.5,7823.0
2018-06-11,2.6,2.6,2.4,2.5,4315.0
2018-06-12,2.5,2.5,2.4,2.5,14500.0
2018-06-13,2.5,2.5,2.5,2.5,1250.0
2018-06-14,2.6,2.6,2.4,2.5,8200.0
2018-06-15,2.6,2.6,2.4,2.5,2116.0
2018-06-18,2.4,2.5,2.4,2.5,4750.0
2018-06-19,2.5,2.5,2.5,2.5,0.0
2018-06-20,2.4,2.5,2.4,2.5,1667.6
2018-06-21,2.4,2.5,2.4,2.5,225.0
2018-06-22,2.5,2.5,2.4,2.5,2859.6
2018-06-25,2.4,2.5,2.4,2.4,1400.0
2018-06-26,2.4,2.5,2.4,2.5,8575.0
2018-06-27,2.4,2.5,2.4,2.5,7750.0
2018-06-28,2.4,2.5,2.4,2.5,875.0
2018-06-29,2.5,2.5,2.5,2.5,7150.0
2018-07-03,2.6,2.6,2.4,2.6,13675.0
2018-07-04,2.6,2.6,2.6,2.6,150.0
2018-07-05,2.5,2.6,2.5,2.6,875.0
2018-07-06,2.6,2.6,2.5,2.6,3350.0
2018-07-09,2.5,2.5,2.4,2.4,1375.0
2018-07-10,2.6,2.6,2.4,2.5,5872.8
2018-07-11,2.6,2.6,2.5,2.5,2522.8
2018-07-12,2.5,2.5,2.4,2.4,8367.5
2018-07-13,2.6,2.6,2.5,2.6,11700.0
2018-07-16,2.6,2.8,2.6,2.8,31787.5
2018-07-17,2.8,2.8,2.7,2.8,3240.0
2018-07-18,2.8,2.9,2.6,2.9,13650.0
2018-07-19,2.9,2.9,2.6,2.8,4615.0
2018-07-20,2.9,3.0,2.8,3.0,52300.0
2018-07-23,3.0,3.2,3.0,3.2,25735.0
2018-07-24,3.2,3.3,3.1,3.2,25418.0
2018-07-25,3.1,3.2,3.1,3.2,1900.0
2018-07-26,3.2,3.7,3.1,3.7,28889.4
2018-07-27,3.7,4.0,3.6,4.0,21570.25
2018-07-30,4.2,4.2,4.0,4.1,19979.25
2018-07-31,4.2,4.3,3.8,4.1,16824.65
2018-08-01,3.8,4.2,3.8,4.2,2977.5
2018-08-02,4.2,4.3,4.2,4.3,2122.8
2018-08-03,4.2,4.4,4.0,4.2,8200.0
2018-08-07,3.1,4.4,3.1,4.4,60989.0
2018-08-08,4.4,4.8,3.8,4.6,48890.0
2018-08-09,4.6,4.6,3.6,4.3,29450.0
2018-08-10,3.9,4.6,3.8,4.6,7800.85
2018-08-13,4.3,4.6,3.9,4.6,6554.95
2018-08-14,4.5,4.7,4.1,4.6,11667.1
2018-08-15,4.4,4.7,4.3,4.7,13629.45
2018-08-16,4.7,4.7,4.4,4.6,24035.0
2018-08-17,4.4,4.8,4.4,4.8,13704.4
2018-08-20,4.8,4.8,4.6,4.8,10075.0
2018-08-21,4.8,5.0,4.7,5.0,19347.35
2018-08-22,4.9,5.0,4.5,4.9,23404.5
2018-08-23,4.7,4.9,4.0,4.9,20721.4
2018-08-24,4.5,4.7,4.5,4.7,8950.0
2018-08-27,4.6,4.6,4.4,4.5,6305.0
2018-08-28,4.5,4.5,4.4,4.5,5725.0
2018-08-29,4.5,4.5,4.2,4.5,5475.0
2018-08-30,4.3,4.8,4.0,4.8,12250.0
2018-08-31,4.8,4.8,4.4,4.8,4670.0
2018-09-04,4.8,4.8,4.4,4.8,13750.0
2018-09-05,4.5,4.8,4.5,4.7,2962.75
2018-09-06,4.7,4.7,4.5,4.7,3350.0
2018-09-07,4.5,4.7,4.5,4.7,9700.0
2018-09-10,4.7,4.7,4.0,4.7,4186.05
2018-09-11,4.6,4.6,4.6,4.6,697.8
2018-09-12,4.6,4.6,4.1,4.5,30021.8
2018-09-13,4.5,4.7,4.5,4.7,27108.5
2018-09-14,4.8,5.0,4.2,5.0,15637.85
2018-09-17,5.0,10.0,4.9,5.2,24072.0
2018-09-18,5.2,5.3,5.0,5.2,17250.35
2018-09-19,5.2,5.2,5.0,5.2,1535.0
2018-09-20,5.2,5.3,4.9,5.3,12139.0
2018-09-21,5.3,5.4,5.1,5.3,17666.5
2018-09-24,5.1,5.5,5.1,5.5,3700.35
2018-09-25,5.7,5.8,5.3,5.7,17652.5
2018-09-26,5.7,5.7,5.1,5.3,14293.05
2018-09-27,5.4,5.5,5.1,5.5,3282.5
2018-09-28,5.4,5.5,5.2,5.5,3124.8
2018-10-01,5.5,5.5,5.0,5.5,9552.85
2018-10-02,5.7,5.7,5.4,5.7,16695.4
2018-10-03,5.7,5.7,4.9,5.4,20293.5
2018-10-04,5.1,5.7,5.1,5.7,11160.25
2018-10-05,5.4,5.6,5.2,5.4,4262.75
2018-10-09,5.5,5.5,5.1,5.1,7185.0
2018-10-10,5.1,5.5,5.0,5.4,5775.0
2018-10-11,5.2,5.4,4.9,5.4,15150.0
2018-10-12,5.3,5.3,5.1,5.3,5985.0
2018-10-15,5.3,5.3,5.0,5.3,17000.0
2018-10-16,5.3,5.3,5.1,5.3,5533.2
2018-10-17,5.3,5.3,5.1,5.1,6600.0
2018-10-18,5.1,5.3,5.1,5.3,5025.0
2018-10-19,5.3,6.0,5.2,6.0,26165.6
2018-10-22,6.0,6.0,5.4,5.8,29331.55
2018-10-23,5.6,5.8,5.4,5.4,16575.0
2018-10-24,5.8,5.8,5.4,5.5,2527.25
2018-10-25,5.2,5.3,5.0,5.1,27386.15
2018-10-26,5.1,5.1,5.0,5.1,9959.0
2018-10-29,5.0,5.1,4.9,4.9,15780.0
2018-10-30,5.1,5.1,5.0,5.1,7767.5
2018-10-31,5.1,5.1,4.9,5.1,5822.15
2018-11-01,5.1,5.2,5.0,5.1,3575.0
2018-11-02,4.9,5.1,4.9,5.0,14475.0
2018-11-05,4.9,5.1,4.9,5.0,5625.0
2018-11-06,5.0,5.0,4.9,5.0,10115.0
2018-11-07,4.9,5.0,4.8,4.9,13975.0
2018-11-08,4.9,5.2,4.8,5.2,15364.0
2018-11-09,5.2,5.2,4.9,5.2,1350.0
2018-11-12,4.9,5.2,4.9,5.2,827.5
2018-11-13,4.9,5.1,4.7,4.8,45765.0
2018-11-14,4.7,4.8,4.6,4.7,27850.0
2018-11-15,4.8,5.4,4.5,4.8,5400.0
2018-11-16,4.8,4.8,4.5,4.7,13350.0
2018-11-19,4.6,4.6,4.0,4.3,35740.0
2018-11-20,4.5,4.6,4.2,4.6,16500.0
2018-11-21,4.4,4.4,4.2,4.4,16585.0
2018-11-22,4.3,4.4,3.8,4.4,22850.0
2018-11-23,4.2,4.4,3.8,4.4,5934.05
2018-11-26,4.0,4.2,4.0,4.2,5750.0
2018-11-27,4.2,4.3,4.0,4.3,17150.0
2018-11-28,4.2,4.3,3.8,4.2,20675.0
2018-11-29,4.1,4.3,4.0,4.2,3450.0
2018-11-30,4.2,4.2,4.0,4.2,5535.0
2018-12-03,4.1,4.2,3.8,4.2,26445.0
2018-12-04,3.9,4.2,3.8,4.2,6800.0
2018-12-05,3.8,4.1,3.8,4.0,5311.45
2018-12-06,3.9,3.9,3.7,3.9,9053.85
2018-12-07,3.6,3.9,3.5,3.9,14250.0
2018-12-10,3.5,4.4,3.5,4.2,24750.0
2018-12-11,4.0,4.4,3.7,4.2,15300.0
2018-12-12,4.1,4.2,3.8,4.1,43950.0
2018-12-13,4.2,4.2,3.9,4.1,7874.1
2018-12-14,4.1,4.1,3.9,4.0,22227.5
2018-12-17,3.8,4.0,3.8,4.0,8885.0
2018-12-18,3.8,4.0,2.9,3.9,35479.7
2018-12-19,3.8,3.8,3.5,3.8,14875.0
2018-12-20,3.8,4.0,3.8,4.0,2350.0
2018-12-21,3.9,3.9,3.6,3.8,5185.0
2018-12-24,3.7,3.7,3.5,3.6,525.0
2018-12-27,3.5,3.6,3.5,3.6,4408.5
2018-12-28,3.6,3.7,3.3,3.7,3022.8
2018-12-31,3.7,3.7,3.7,3.7,0.0
2019-01-02,3.7,3.7,3.2,3.6,1000.0
2019-01-03,3.6,3.6,3.4,3.6,950.0
2019-01-04,3.6,3.6,3.6,3.6,3800.0
2019-01-07,3.6,3.6,3.5,3.6,2775.0
2019-01-08,3.6,3.6,3.6,3.6,1800.0
2019-01-09,3.6,3.6,3.5,3.6,13150.0
2019-01-10,3.6,3.8,3.4,3.4,7200.0
2019-01-11,3.6,3.8,3.5,3.8,14450.0
2019-01-14,3.6,3.8,3.6,3.8,525.0
2019-01-15,3.8,3.8,3.8,3.8,2092.0
2019-01-16,3.6,3.6,3.5,3.6,2400.0
2019-01-17,3.4,3.6,3.2,3.6,6431.6
2019-01-18,3.5,3.8,3.4,3.8,11000.0
2019-01-21,3.8,3.8,3.4,3.6,11315.0
2019-01-22,3.4,3.8,3.4,3.8,110700.0
2019-01-23,4.0,4.0,3.8,3.9,32080.6
2019-01-24,3.6,3.9,3.6,3.8,925.0
2019-01-25,3.7,3.7,3.5,3.7,13325.0
2019-01-28,3.7,3.7,3.7,3.7,0.0
2019-01-29,3.7,3.7,3.5,3.6,2530.0
2019-01-30,3.6,3.6,3.5,3.6,1025.0
2019-01-31,3.5,3.5,3.4,3.5,7413.75
2019-02-01,3.5,3.6,3.4,3.6,2164.0
2019-02-04,3.6,3.8,3.5,3.6,10135.0
2019-02-05,3.6,3.6,3.5,3.6,1615.0
2019-02-06,3.5,3.6,3.1,3.1,19743.15
2019-02-07,3.3,3.5,3.3,3.5,10425.0
2019-02-08,3.4,3.4,3.3,3.4,6425.0
2019-02-11,3.6,3.6,3.4,3.6,14575.0
2019-02-12,3.6,3.6,3.5,3.6,6675.0
2019-02-13,3.5,3.5,3.5,3.5,1500.0
2019-02-14,3.4,3.5,3.3,3.3,2462.5
2019-02-15,3.5,3.6,3.4,3.6,8300.0
2019-02-19,3.5,3.5,3.4,3.4,1225.0
2019-02-20,3.4,3.4,3.4,3.4,0.0
2019-02-21,3.6,3.6,3.4,3.4,4775.0
2019-02-22,3.5,3.6,3.5,3.6,1810.0
2019-02-25,3.5,3.5,3.4,3.5,8694.45
2019-02-26,3.3,3.5,3.3,3.5,2725.0
2019-02-27,3.3,3.5,3.3,3.4,2600.0
2019-02-28,3.4,3.4,3.4,3.4,1500.0
2019-03-01,3.4,3.4,3.4,3.4,1000.0
2019-03-04,3.3,3.4,3.2,3.4,14100.0
2019-03-05,3.3,3.4,3.2,3.4,915.0
2019-03-06,3.2,3.4,3.2,3.4,2905.0
2019-03-07,3.2,3.4,3.2,3.4,3925.0
2019-03-08,3.4,3.4,3.4,3.4,0.0
2019-03-11,3.4,3.4,3.2,3.4,4040.0
2019-03-12,3.2,3.4,3.2,3.2,2272.5
2019-03-13,3.1,3.4,2.9,3.4,27158.75
2019-03-14,3.0,3.3,3.0,3.3,4650.0
2019-03-15,3.1,3.3,3.1,3.3,4413.9
2019-03-18,3.1,3.5,3.1,3.1,21850.0
2019-03-19,3.3,3.3,3.1,3.3,11475.0
2019-03-20,3.3,3.3,3.1,3.3,11225.0
2019-03-21,3.1,3.1,3.0,3.0,8649.7
2019-03-22,3.1,3.1,2.9,2.9,24925.0
2019-03-25,2.8,3.0,2.8,3.0,20500.0
2019-03-26,2.9,3.0,2.8,3.0,11675.0
2019-03-27,2.9,2.9,2.8,2.8,19825.0
2019-03-28,2.9,2.9,2.8,2.9,9250.0
2019-03-29,2.9,2.9,2.8,2.9,7925.0
2019-04-01,2.7,2.8,2.7,2.8,32185.0
2019-04-02,2.8,2.8,2.6,2.8,12450.0
2019-04-03,2.7,2.8,2.7,2.8,3085.0
2019-04-04,2.7,2.8,2.2,2.4,186963.55
2019-04-05,2.4,2.4,2.1,2.4,100214.4
2019-04-08,2.7,2.7,2.6,2.7,15050.0
2019-04-09,2.7,2.8,2.6,2.7,18400.0
2019-04-10,2.7,2.8,2.6,2.8,14900.0
2019-04-11,2.9,2.9,2.6,2.8,14475.0
2019-04-12,2.8,2.9,2.8,2.9,32625.0
2019-04-15,2.9,3.0,2.8,2.9,52050.0
2019-04-16,2.9,2.9,2.8,2.9,4175.0
2019-04-17,3.0,3.1,2.8,3.1,33225.0
2019-04-18,3.1,3.1,2.8,2.9,9625.0
2019-04-22,3.0,3.1,3.0,3.0,6300.0
2019-04-23,3.1,3.1,3.0,3.0,1300.0
2019-04-24,2.8,3.0,2.8,2.8,2275.0
2019-04-25,2.8,2.8,2.8,2.8,1300.0
2019-04-26,3.0,3.0,3.0,3.0,430.0
2019-04-29,3.0,3.0,2.9,2.9,225.0
2019-04-30,3.0,3.1,2.9,3.1,17650.0
2019-05-01,2.9,3.1,2.9,3.1,1050.0
2019-05-02,3.0,3.2,2.9,3.2,9775.0
2019-05-03,3.2,3.2,2.9,3.1,2175.0
2019-05-06,3.1,3.2,2.9,3.2,4410.95
2019-05-07,3.0,3.2,3.0,3.1,5075.0
2019-05-08,3.1,3.2,3.1,3.2,21133.3
2019-05-09,3.1,3.3,3.1,3.3,550.0
2019-05-10,3.1,3.1,3.0,3.1,1628.5
2019-05-13,3.0,3.0,2.8,3.0,6925.0
2019-05-14,2.8,3.0,2.8,2.9,12850.0
2019-05-15,2.9,2.9,2.9,2.9,0.0
2019-05-16,2.9,2.9,2.9,2.9,0.0
2019-05-17,3.0,3.0,2.8,2.9,15100.0
2019-05-21,2.9,2.9,2.8,2.9,6025.0
2019-05-22,2.9,2.9,2.9,2.9,2250.0
2019-05-23,2.7,2.9,2.7,2.8,1875.0
2019-05-24,2.7,2.8,2.7,2.8,1425.0
2019-05-27,2.8,2.8,2.7,2.8,900.0
2019-05-28,2.8,2.8,2.7,2.8,9150.0
2019-05-29,2.8,2.8,2.8,2.8,300.0
2019-05-30,2.7,2.8,2.7,2.7,4125.0
2019-05-31,2.6,2.7,2.5,2.7,8244.75
2019-06-03,2.5,2.7,2.3,2.7,17561.65
2019-06-04,2.5,2.6,2.5,2.6,975.0
2019-06-05,2.7,2.7,2.5,2.7,4257.5
2019-06-06,2.6,2.6,2.6,2.6,75.0
2019-06-07,2.6,2.6,2.6,2.6,700.0
2019-06-10,2.3,2.3,2.2,2.2,2556.25
2019-06-11,2.4,2.4,2.4,2.4,6210.0
2019-06-12,2.2,2.4,1.7,2.4,30266.0
2019-06-13,2.0,2.3,1.9,2.3,4300.0
2019-06-14,2.2,2.2,2.0,2.0,10145.0
2019-06-17,2.2,2.2,2.0,2.0,550.0
2019-06-18,2.2,2.6,2.2,2.6,5725.0
2019-06-19,2.5,2.5,2.4,2.4,4975.0
2019-06-20,2.6,2.6,2.3,2.4,325.0
2019-06-21,2.3,2.6,2.3,2.4,775.0
2019-06-24,2.4,2.4,2.4,2.4,400.0
2019-06-25,2.4,2.4,2.4,2.4,3325.0
2019-06-26,2.4,2.4,2.4,2.4,0.0
2019-06-27,2.4,2.4,2.4,2.4,3000.0
2019-06-28,2.5,2.5,2.5,2.5,875.0
2019-07-02,2.7,2.7,2.4,2.4,46045.0
2019-07-03,2.4,2.4,2.3,2.3,12025.0
2019-07-04,2.4,2.4,2.2,2.3,41450.0
2019-07-05,2.3,2.3,2.3,2.3,1350.0
2019-07-08,2.3,2.3,2.3,2.3,900.0
2019-07-09,2.3,2.4,2.3,2.3,346.55
2019-07-10,2.4,2.4,2.3,2.3,5975.0
2019-07-11,2.4,2.4,2.3,2.4,7136.1
2019-07-12,2.4,2.4,2.3,2.3,3450.0
2019-07-15,2.3,2.4,2.3,2.3,2950.0
2019-07-16,2.4,2.4,2.2,2.3,18397.6
2019-07-17,2.1,2.3,2.1,2.3,600.0
2019-07-18,2.3,2.3,2.3,2.3,500.0
2019-07-19,2.3,2.3,2.1,2.2,8400.0
2019-07-22,2.2,2.2,2.0,2.2,8925.0
2019-07-23,2.0,2.2,2.0,2.2,1000.0
2019-07-24,2.1,2.1,2.1,2.1,2000.0
2019-07-25,2.1,2.1,2.0,2.1,1775.0
2019-07-26,2.1,2.1,2.1,2.1,50.0
2019-07-29,2.1,2.4,2.1,2.4,3365.0
2019-07-30,2.3,2.4,2.3,2.3,6925.0
2019-07-31,2.3,2.3,2.3,2.3,350.0
2019-08-01,2.3,2.3,2.3,2.3,0.0
2019-08-02,2.1,2.7,2.1,2.5,27425.0
2019-08-06,2.8,3.0,2.8,2.8,18525.0
2019-08-07,2.9,3.0,2.7,2.7,14225.0
2019-08-08,2.6,3.0,2.6,3.0,17500.0
2019-08-09,2.5,2.9,2.5,2.9,1655.0
2019-08-12,2.5,2.8,2.5,2.6,1397.35
2019-08-13,2.6,2.6,2.4,2.4,4300.0
2019-08-14,2.6,2.6,2.3,2.3,7679.0
2019-08-15,2.3,2.3,2.3,2.3,91.45
2019-08-16,2.3,2.3,2.3,2.3,0.0
2019-08-19,2.7,2.7,2.3,2.6,9725.0
2019-08-20,2.4,2.6,2.4,2.6,2025.0
2019-08-21,2.4,2.6,2.4,2.4,2100.0
2019-08-22,2.3,2.6,2.3,2.4,1725.0
2019-08-23,2.6,2.6,2.4,2.4,375.0
2019-08-26,2.6,2.6,2.4,2.6,12625.0
2019-08-27,2.6,2.6,2.6,2.6,0.0
2019-08-28,2.5,2.6,2.4,2.4,5650.0
2019-08-29,2.6,2.6,2.3,2.3,16161.65
2019-08-30,2.3,2.8,2.3,2.8,35150.0
2019-09-03,2.8,2.9,2.7,2.9,29225.0
2019-09-04,2.9,2.9,2.8,2.9,3628.95
2019-09-05,3.0,3.0,2.8,3.0,46112.5
2019-09-06,2.9,3.0,2.8,2.8,6050.0
2019-09-09,2.8,2.8,2.8,2.8,1102.9
2019-09-10,2.8,2.8,2.7,2.8,1675.0
2019-09-11,2.6,2.6,2.5,2.6,4800.0
2019-09-12,2.6,2.6,2.4,2.4,4825.0
2019-09-13,2.6,2.7,2.6,2.7,1825.0
2019-09-16,2.9,3.2,2.8,3.0,41125.2
2019-09-17,2.8,3.0,2.8,3.0,6263.8
2019-09-18,3.0,3.0,2.7,2.8,21271.0
2019-09-19,2.8,3.0,2.8,3.0,7000.0
2019-09-20,3.0,3.3,2.9,3.2,34255.0
2019-09-23,3.3,3.4,3.0,3.4,46700.0
2019-09-24,3.2,3.2,2.9,2.9,25273.25
2019-09-25,3.0,3.0,3.0,3.0,150.0
2019-09-26,2.8,3.1,2.8,3.1,21375.0
2019-09-27,3.0,3.0,3.0,3.0,5000.0
2019-09-30,3.0,3.0,3.0,3.0,2650.0
2019-10-01,2.8,3.0,2.8,3.0,1650.0
2019-10-02,2.8,2.8,2.8,2.8,15058.3
2019-10-03,2.8,2.8,2.6,2.7,5767.5
2019-10-04,2.8,2.8,2.6,2.8,1083.05
2019-10-07,2.8,2.9,2.8,2.9,5445.0
2019-10-08,2.8,2.9,2.7,2.9,6425.0
2019-10-09,2.9,2.9,2.9,2.9,1000.0
2019-10-10,2.8,2.9,2.7,2.7,5100.0
2019-10-11,2.7,2.9,2.7,2.9,15200.0
2019-10-15,2.9,2.9,2.9,2.9,0.0
2019-10-16,2.7,2.8,2.6,2.6,12550.0
2019-10-17,2.6,2.9,2.6,2.7,9500.0
2019-10-18,2.8,2.8,2.8,2.8,10000.0
2019-10-21,2.8,2.8,2.8,2.8,0.0
2019-10-22,2.8,2.8,2.7,2.7,2600.0
2019-10-23,2.7,2.7,2.7,2.7,6400.0
2019-10-24,2.7,2.8,2.7,2.8,5500.0
2019-10-25,2.8,2.8,2.8,2.8,0.0
2019-10-28,2.6,2.8,2.6,2.8,1225.0
2019-10-29,2.6,2.7,2.6,2.6,5850.0
2019-10-30,2.6,2.8,2.6,2.8,3850.0
2019-10-31,2.8,2.8,2.8,2.8,180.0
2019-11-01,2.7,2.7,2.6,2.6,275.0
2019-11-04,2.6,2.7,2.6,2.6,775.0
2019-11-05,2.7,2.7,2.6,2.7,29103.85
2019-11-06,2.6,2.7,2.6,2.7,572.5
2019-11-07,2.7,2.7,2.5,2.5,9402.4
2019-11-08,2.6,2.7,2.5,2.5,4295.0
2019-11-11,2.7,2.7,2.7,2.7,500.0
2019-11-12,2.7,2.8,2.6,2.8,3375.0
2019-11-13,2.8,2.8,2.8,2.8,50.0
2019-11-14,2.6,2.7,2.5,2.7,6345.0
2019-11-15,2.5,2.7,2.5,2.7,1000.0
2019-11-18,2.5,2.6,2.4,2.5,7825.0
2019-11-19,2.6,2.6,2.5,2.5,775.0
2019-11-20,2.5,2.5,2.5,2.5,0.0
2019-11-21,2.4,2.6,2.3,2.6,8966.65
2019-11-22,2.6,2.6,2.6,2.6,800.0
2019-11-25,2.7,2.8,2.7,2.8,500.0
2019-11-26,2.6,2.8,2.3,2.8,670.0
2019-11-27,2.7,2.7,2.6,2.6,645.0
2019-11-28,2.6,2.8,2.6,2.8,862.5
2019-11-29,2.6,2.6,2.4,2.4,8685.0
2019-12-02,2.7,2.7,2.5,2.7,4200.0
2019-12-03,2.6,2.6,2.6,2.6,575.0
2019-12-04,2.6,2.6,2.4,2.4,2750.0
2019-12-05,2.4,2.5,2.4,2.5,3850.0
2019-12-06,2.5,2.6,2.5,2.6,2125.0
2019-12-09,2.4,2.6,2.4,2.6,5600.0
2019-12-10,2.5,2.6,2.5,2.6,1365.0
2019-12-11,2.6,2.6,2.6,2.6,275.0
2019-12-12,2.4,2.6,2.4,2.6,2050.0
2019-12-13,2.5,2.6,2.4,2.6,6350.0
2019-12-16,2.6,2.6,2.6,2.6,0.0
2019-12-17,2.6,2.6,2.6,2.6,3750.0
2019-12-18,2.5,2.5,2.4,2.4,3600.0
2019-12-19,2.5,2.5,2.5,2.5,400.0
2019-12-20,2.5,2.8,2.4,2.8,9300.0
2019-12-23,2.8,2.8,2.6,2.8,350.0
2019-12-24,2.8,2.8,2.7,2.8,2600.0
2019-12-27,2.6,2.7,2.6,2.7,9860.0
2019-12-30,2.5,2.7,2.5,2.7,2075.0
2019-12-31,2.8,2.8,2.7,2.7,1125.0
2020-01-02,2.5,3.0,2.5,3.0,15350.0
2020-01-03,3.0,3.2,2.8,3.0,23950.0
2020-01-06,3.0,3.2,3.0,3.1,3886.05
2020-01-07,3.1,3.2,3.1,3.2,8475.0
2020-01-08,3.2,3.3,3.2,3.3,23865.0
2020-01-09,3.2,3.2,3.0,3.2,7610.0
2020-01-10,3.2,3.2,3.0,3.0,3475.0
2020-01-13,3.2,3.3,3.0,3.3,5025.0
2020-01-14,3.2,3.2,3.0,3.0,8850.0
2020-01-15,3.2,3.2,3.0,3.0,1507.8
2020-01-16,3.2,3.2,3.1,3.2,2050.0
2020-01-17,3.2,3.2,3.0,3.2,6225.0
2020-01-20,3.2,3.2,3.2,3.2,0.0
2020-01-21,3.0,3.1,3.0,3.1,4009.0
2020-01-22,3.2,3.2,2.8,3.0,8900.0
2020-01-23,3.0,3.0,2.8,3.0,1813.0
2020-01-24,2.8,2.9,2.8,2.9,1475.0
2020-01-27,2.9,2.9,2.8,2.8,3100.0
2020-01-28,2.7,2.9,2.7,2.9,5725.0
2020-01-29,2.9,2.9,2.9,2.9,75.0
2020-01-30,2.9,2.9,2.9,2.9,0.0
2020-01-31,2.7,2.7,2.7,2.7,3600.0
2020-02-03,2.8,2.8,2.8,2.8,2682.25
2020-02-04,2.8,3.1,2.7,3.1,10175.0
2020-02-05,2.8,3.1,2.8,3.1,1250.0
2020-02-06,3.0,3.0,3.0,3.0,7800.0
2020-02-07,3.0,3.0,2.8,3.0,15016.65
2020-02-10,3.0,3.0,3.0,3.0,6550.0
2020-02-11,2.9,2.9,2.9,2.9,2925.0
2020-02-12,2.9,3.0,2.9,3.0,1326.25
2020-02-13,3.0,3.0,3.0,3.0,450.0
2020-02-14,3.0,3.0,3.0,3.0,0.0
2020-02-18,3.0,3.0,3.0,3.0,400.0
2020-02-19,2.8,2.9,2.8,2.9,2625.0
2020-02-20,2.9,2.9,2.9,2.9,0.0
2020-02-21,2.8,3.0,2.8,3.0,9243.7
2020-02-24,2.9,2.9,2.7,2.7,8950.0
2020-02-25,2.7,2.7,2.7,2.7,4430.55
2020-02-26,2.6,2.7,2.6,2.7,10417.2
2020-02-27,2.6,2.6,2.2,2.4,7712.5
2020-02-28,2.3,2.7,2.0,2.7,5263.5
2020-03-02,2.5,2.7,2.3,2.7,6568.75
2020-03-03,2.5,2.7,2.5,2.7,3939.6
2020-03-04,2.6,2.6,2.6,2.6,1800.0
2020-03-05,2.5,2.6,2.5,2.5,2925.0
2020-03-06,2.5,2.5,2.2,2.3,6275.0
2020-03-09,1.8,1.9,1.6,1.8,30875.0
2020-03-10,2.2,2.2,1.8,2.1,36960.0
2020-03-11,2.0,2.2,1.8,2.2,9975.0
2020-03-12,2.2,2.2,1.8,1.9,15923.0
2020-03-13,2.1,2.1,1.8,2.1,6910.75
2020-03-16,1.8,1.9,1.3,1.7,16513.35
2020-03-17,1.7,1.8,1.4,1.7,22124.5
2020-03-18,1.7,1.7,1.7,1.7,0.0
2020-03-19,1.6,1.8,1.6,1.8,8900.0
2020-03-20,1.9,1.9,1.4,1.6,16974.15
2020-03-23,2.0,2.0,1.8,1.8,4943.45
2020-03-24,1.9,1.9,1.6,1.6,11933.9
2020-03-25,1.8,1.8,1.4,1.8,6062.5
2020-03-26,1.8,1.8,1.8,1.8,0.0
2020-03-27,1.7,1.8,1.7,1.8,4300.0
2020-03-30,1.5,1.8,1.5,1.8,3550.0
2020-03-31,1.8,1.9,1.7,1.7,5900.0
2020-04-01,1.7,1.8,1.7,1.8,1050.0
2020-04-02,1.6,1.8,1.6,1.6,9718.0
2020-04-03,1.8,1.9,1.7,1.8,3849.45
2020-04-06,1.8,2.0,1.8,2.0,7300.0
2020-04-07,2.0,2.0,2.0,2.0,6650.0
2020-04-08,2.1,2.1,1.9,2.1,4703.5
2020-04-09,2.1,2.2,2.0,2.1,28024.75
2020-04-13,2.0,2.2,1.8,2.2,2677.5
2020-04-14,2.2,2.2,2.1,2.2,957.25
2020-04-15,1.9,2.2,1.9,2.2,7.25
2020-04-16,2.0,2.2,2.0,2.2,4192.25
2020-04-17,2.0,2.2,2.0,2.2,550.0
2020-04-20,2.0,2.0,1.7,1.7,42382.25
2020-04-21,1.6,1.8,1.6,1.8,9425.0
2020-04-22,1.8,1.8,1.6,1.7,12700.1
2020-04-23,1.8,2.1,1.8,2.1,5367.25
2020-04-24,2.1,2.1,2.0,2.1,3491.35
2020-04-27,2.1,2.5,1.9,2.5,7432.25
2020-04-28,2.4,2.4,2.1,2.4,646.75
2020-04-29,2.4,2.4,2.4,2.4,0.0
2020-04-30,2.4,2.4,2.2,2.2,1525.0
2020-05-01,2.2,2.2,1.9,2.2,588.5
2020-05-04,2.0,2.0,1.9,2.0,1895.0
2020-05-05,2.2,2.2,2.2,2.2,825.0
2020-05-06,2.1,2.1,2.1,2.1,1425.0
2020-05-07,2.2,2.4,1.9,2.4,1870.5
2020-05-08,2.1,2.3,2.1,2.3,175.0
2020-05-11,2.4,2.4,2.2,2.4,938.3
2020-05-12,2.4,2.4,2.2,2.2,1275.0
2020-05-13,2.4,2.4,2.0,2.0,2350.0
2020-05-14,2.2,2.2,1.6,2.1,7785.0
2020-05-15,2.1,2.4,2.1,2.3,2700.0
2020-05-19,2.2,2.3,2.1,2.3,5159.05
2020-05-20,2.2,2.3,2.1,2.3,1825.0
2020-05-21,2.2,2.4,2.2,2.4,2418.75
2020-05-22,2.0,2.4,2.0,2.4,1297.25
2020-05-25,2.4,2.4,2.4,2.4,20.25
2020-05-26,2.3,2.4,2.2,2.4,1725.0
2020-05-27,2.3,3.1,2.2,3.1,18057.75
2020-05-28,2.8,2.9,2.6,2.9,2715.0
2020-05-29,2.8,2.9,2.4,2.9,1310.0
2020-06-01,2.9,2.9,2.4,2.8,115.0
2020-06-02,2.8,2.8,2.4,2.7,2623.0
2020-06-03,2.6,2.8,2.6,2.8,1625.0
2020-06-04,2.7,2.8,2.4,2.6,10320.25
2020-06-05,2.6,2.6,2.2,2.6,9425.0
2020-06-08,2.5,2.6,2.5,2.6,5794.5
2020-06-09,2.6,2.6,2.6,2.6,1025.0
2020-06-10,2.2,2.5,2.2,2.5,36803.75
2020-06-11,2.5,2.6,2.5,2.6,2150.0
2020-06-12,2.2,2.3,2.2,2.2,1590.0
2020-06-15,2.3,2.3,2.3,2.3,4350.0
2020-06-16,2.2,2.2,2.2,2.2,1225.0
2020-06-17,2.2,2.2,2.2,2.2,425.0
2020-06-18,2.3,2.3,2.2,2.2,1000.25
2020-06-19,2.1,2.2,2.1,2.2,600.0
2020-06-22,2.2,2.2,2.1,2.1,972.25
2020-06-23,2.1,2.1,2.0,2.1,4777.5
2020-06-24,2.1,2.1,2.1,2.1,425.0
2020-06-25,2.0,2.5,1.9,2.5,13262.5
2020-06-26,2.4,2.4,2.4,2.4,300.0
2020-06-29,2.3,2.4,2.2,2.4,2342.25
2020-06-30,2.4,2.4,2.4,2.4,25.0
2020-07-02,2.4,2.4,2.4,2.4,250.0
2020-07-03,2.4,2.5,2.4,2.5,1175.0
2020-07-06,2.2,2.5,2.2,2.5,19.15
2020-07-07,2.2,2.2,2.1,2.1,5058.5
2020-07-08,2.3,2.3,2.3,2.3,500.0
2020-07-09,2.4,2.4,2.2,2.3,1200.0
2020-07-10,2.3,2.3,2.3,2.3,1150.0
2020-07-13,2.3,2.3,2.3,2.3,0.0
2020-07-14,2.2,2.2,2.2,2.2,800.0
2020-07-15,2.3,2.3,2.2,2.2,225.0
2020-07-16,2.2,2.2,2.2,2.2,0.0
2020-07-17,2.2,2.3,2.2,2.2,680.0
2020-07-20,2.3,2.3,2.1,2.2,1980.0
2020-07-21,2.2,2.2,2.2,2.2,1175.0
2020-07-22,2.2,2.3,2.2,2.2,3850.0
2020-07-23,2.2,2.2,2.2,2.2,500.0
2020-07-24,2.2,2.2,2.2,2.2,500.0
2020-07-27,2.1,2.2,2.0,2.0,4275.0
2020-07-28,2.1,2.2,2.1,2.2,5975.0
2020-07-29,2.1,2.3,2.1,2.2,1825.0
2020-07-30,2.4,2.4,2.2,2.4,10105.0
2020-07-31,2.4,2.4,2.4,2.4,0.0
2020-08-04,2.3,2.3,2.2,2.2,3675.0
2020-08-05,2.2,2.2,2.1,2.1,1875.0
2020-08-06,2.2,2.2,2.2,2.2,150.0
2020-08-07,2.0,2.0,2.0,2.0,375.0
2020-08-10,2.0,2.0,2.0,2.0,0.0
2020-08-11,2.2,2.2,2.1,2.1,2350.0
2020-08-12,2.2,2.3,2.1,2.3,5350.0
2020-08-13,2.3,2.3,2.3,2.3,475.45
2020-08-14,2.3,2.4,2.1,2.1,4200.0
2020-08-17,2.2,2.2,2.1,2.1,2575.0
2020-08-18,2.1,2.1,2.1,2.1,1200.0
2020-08-19,2.0,2.1,2.0,2.1,5675.0
2020-08-20,2.1,2.1,2.1,2.1,575.0
2020-08-21,2.0,2.0,2.0,2.0,1200.0
2020-08-24,2.2,2.3,2.2,2.3,4200.0
2020-08-25,2.2,2.3,2.2,2.3,1075.0
2020-08-26,2.3,2.3,2.3,2.3,0.0
2020-08-27,2.3,2.3,2.3,2.3,0.0
2020-08-28,2.3,2.3,2.3,2.3,0.0
2020-08-31,2.1,2.3,2.1,2.2,2800.0
2020-09-01,2.2,2.2,2.2,2.2,10.0
2020-09-02,2.2,2.2,2.2,2.2,0.0
2020-09-03,2.0,2.1,2.0,2.0,6575.0
2020-09-04,2.1,2.1,2.0,2.0,1800.0
2020-09-08,2.0,2.0,1.9,2.0,2243.75
2020-09-09,2.0,2.0,2.0,2.0,3200.0
2020-09-10,1.9,2.0,1.9,2.0,7500.0
2020-09-11,2.0,2.0,2.0,2.0,175.0
2020-09-14,2.0,2.0,2.0,2.0,54.75
2020-09-15,2.0,2.0,2.0,2.0,0.0
2020-09-16,2.0,2.0,2.0,2.0,2900.0
2020-09-17,1.9,2.0,1.9,2.0,3529.75
2020-09-18,1.9,2.0,1.9,2.0,325.0
2020-09-21,1.9,2.0,1.9,2.0,4675.0
2020-09-22,1.8,1.8,1.8,1.8,5564.35
2020-09-23,1.8,1.8,1.8,1.8,0.0
2020-09-24,2.0,2.1,2.0,2.1,21050.0
2020-09-25,2.0,2.0,2.0,2.0,750.0
2020-09-28,1.9,1.9,1.9,1.9,4300.0
2020-09-29,1.9,1.9,1.9,1.9,4400.0
2020-09-30,1.9,1.9,1.9,1.9,1250.0
2020-10-01,1.9,2.0,1.9,2.0,2600.0
2020-10-02,2.0,2.0,1.9,2.0,2450.0
2020-10-05,2.0,2.0,2.0,2.0,0.0
2020-10-06,2.0,2.0,2.0,2.0,0.0
2020-10-07,1.9,2.0,1.9,2.0,4250.0
2020-10-08,2.0,2.0,2.0,2.0,1500.0
2020-10-09,2.0,2.1,2.0,2.1,10425.5
2020-10-13,2.0,2.0,1.9,2.0,3500.0
2020-10-14,2.0,2.0,2.0,2.0,4225.0
2020-10-15,2.0,2.0,2.0,2.0,0.0
2020-10-16,2.1,2.2,2.1,2.2,2300.0
2020-10-19,2.2,2.2,2.2,2.2,0.0
2020-10-20,2.2,2.2,2.2,2.2,0.0
2020-10-21,2.1,2.1,2.1,2.1,25.0
2020-10-22,2.0,2.0,2.0,2.0,500.0
2020-10-23,2.0,2.0,2.0,2.0,50.0
2020-10-26,2.0,2.0,2.0,2.0,50.0
2020-10-27,2.0,2.0,2.0,2.0,825.0
2020-10-28,1.8,1.9,1.8,1.9,4975.0
2020-10-29,1.8,1.8,1.7,1.8,6115.0
2020-10-30,1.9,1.9,1.8,1.8,50.0
2020-11-02,1.8,1.8,1.7,1.7,2800.0
2020-11-03,1.7,1.7,1.7,1.7,0.0
2020-11-04,1.8,1.8,1.8,1.8,1700.0
2020-11-05,1.7,1.8,1.5,1.8,19162.5
2020-11-06,1.8,1.9,1.7,1.9,958.25
2020-11-09,2.0,2.2,1.8,2.2,9430.0
2020-11-10,2.2,2.4,2.0,2.4,5050.0
2020-11-11,2.3,2.5,2.3,2.5,14379.75
2020-11-12,2.5,2.6,2.3,2.4,5894.45
2020-11-13,2.6,2.6,2.4,2.4,14809.85
2020-11-16,2.5,2.5,2.3,2.5,375.0
2020-11-17,2.5,2.5,2.3,2.4,768.0
2020-11-18,2.5,2.5,2.2,2.5,800.0
2020-11-19,2.2,2.4,2.2,2.4,7825.0
2020-11-20,2.4,2.4,2.4,2.4,500.0
2020-11-23,2.4,2.4,2.4,2.4,0.0
2020-11-24,2.4,2.4,2.2,2.3,5202.0
2020-11-25,2.2,2.3,2.0,2.3,2550.0
2020-11-26,2.3,2.3,2.3,2.3,5400.0
2020-11-27,2.2,2.3,2.2,2.3,6300.0
2020-11-30,2.3,2.3,2.1,2.3,1442.5
2020-12-01,2.2,2.4,2.2,2.4,7029.25
2020-12-02,2.4,2.5,2.4,2.5,2400.0
2020-12-03,2.4,2.4,2.3,2.4,5975.0
2020-12-04,2.3,2.3,2.2,2.3,2650.0
2020-12-07,2.2,2.2,2.1,2.2,2374.1
2020-12-08,2.2,2.2,2.1,2.2,1075.0
2020-12-09,2.2,2.2,2.2,2.2,1675.0
2020-12-10,2.1,2.2,2.1,2.2,4720.75
2020-12-11,2.2,2.2,2.1,2.2,3875.0
2020-12-14,2.1,2.2,2.1,2.2,400.0
2020-12-15,2.0,2.0,2.0,2.0,16575.0
2020-12-16,2.0,2.1,1.9,2.1,5400.0
2020-12-17,2.1,2.1,2.0,2.0,1950.0
2020-12-18,2.0,2.2,2.0,2.2,2050.0
2020-12-21,2.2,2.2,2.0,2.2,26975.0
2020-12-22,2.2,2.2,2.0,2.2,7480.85
2020-12-23,2.2,2.2,2.2,2.2,0.0
2020-12-24,2.2,2.2,2.2,2.2,250.0
2020-12-29,2.2,2.2,2.1,2.2,11100.0
2020-12-30,2.0,2.2,2.0,2.2,3800.0
2020-12-31,2.0,2.2,2.0,2.2,4066.0
2021-01-04,2.2,2.2,2.2,2.2,1575.0
2021-01-05,2.2,2.2,2.2,2.2,0.0
2021-01-06,2.2,2.2,2.2,2.2,8900.0
2021-01-07,2.2,2.2,2.1,2.2,7115.0
2021-01-08,2.2,2.2,2.1,2.2,4006.8
2021-01-11,2.2,2.6,2.2,2.2,69802.0
2021-01-12,2.4,2.6,2.4,2.5,2575.0
2021-01-13,2.4,2.6,2.3,2.6,1500.0
2021-01-14,2.6,2.6,2.4,2.6,4450.0
2021-01-15,2.5,2.6,2.4,2.4,20867.5
2021-01-18,2.4,2.5,2.4,2.4,7193.25
2021-01-19,2.4,2.5,2.4,2.4,4521.15
2021-01-20,2.5,2.5,2.4,2.4,1425.0
2021-01-21,2.4,2.4,2.4,2.4,3078.75
2021-01-22,2.3,2.4,2.2,2.4,2605.0
2021-01-25,2.2,2.4,2.2,2.4,400.0
2021-01-26,2.3,2.4,2.2,2.4,1167.5
2021-01-27,2.2,2.2,2.2,2.2,2325.0
2021-01-28,2.1,2.2,2.1,2.2,6200.0
2021-01-29,2.2,2.4,2.2,2.4,5150.0
2021-02-01,2.4,2.6,2.2,2.6,3221.0
2021-02-02,2.6,2.6,2.4,2.4,3750.0
2021-02-03,2.3,2.3,2.3,2.3,950.0
2021-02-04,2.3,2.4,2.2,2.2,4736.3
2021-02-05,2.2,2.2,2.2,2.2,0.0
2021-02-08,2.4,2.8,2.4,2.7,152139.95
2021-02-09,2.8,3.1,2.5,3.1,41940.0
2021-02-10,3.1,3.2,2.7,3.0,20882.1
2021-02-11,3.0,3.0,2.8,3.0,8125.0
2021-02-12,2.8,2.8,2.4,2.6,7678.4
2021-02-16,2.6,2.6,2.4,2.4,7575.0
2021-02-17,2.5,2.6,2.4,2.6,12000.0
2021-02-18,2.5,2.5,2.5,2.5,1050.0
2021-02-19,2.5,2.5,2.3,2.4,4187.5
2021-02-22,2.6,2.8,2.4,2.5,4295.0
2021-02-23,2.6,2.6,2.2,2.4,7632.5
2021-02-24,2.6,2.6,2.6,2.6,500.0
2021-02-25,2.8,2.8,2.6,2.6,11050.55
2021-02-26,2.7,3.0,2.7,3.0,10886.25
2021-03-01,2.9,2.9,2.8,2.8,20095.75
2021-03-02,3.0,3.0,2.8,2.9,14800.0
2021-03-03,2.9,2.9,2.8,2.8,2775.0
2021-03-04,2.8,2.8,2.6,2.8,4175.0
2021-03-05,2.9,2.9,2.6,2.6,4402.75
2021-03-08,2.7,2.7,2.7,2.7,1650.0
2021-03-09,2.7,2.9,2.7,2.9,1925.0
2021-03-10,2.8,2.8,2.5,2.6,8428.6
2021-03-11,2.8,2.8,2.6,2.6,1411.25
2021-03-12,2.7,2.7,2.6,2.7,1046.75
2021-03-15,2.7,2.8,2.7,2.8,1315.0
2021-03-16,2.7,2.8,2.6,2.8,15375.0
2021-03-17,2.9,2.9,2.9,2.9,1475.0
2021-03-18,2.9,2.9,2.9,2.9,0.0
2021-03-19,2.8,2.8,2.8,2.8,2500.0
2021-03-22,2.5,2.8,2.5,2.7,10025.0
2021-03-23,2.6,2.8,2.6,2.8,8200.0
2021-03-24,2.8,2.8,2.8,2.8,0.0
2021-03-25,2.6,2.7,2.6,2.7,1300.0
2021-03-26,2.6,2.8,2.6,2.8,8000.0
2021-03-29,2.8,2.8,2.8,2.8,0.0
2021-03-30,2.7,2.8,2.5,2.8,9750.0
2021-03-31,2.5,2.7,2.5,2.7,15463.35
2021-04-01,2.7,2.9,2.7,2.7,12525.0
2021-04-05,2.7,2.7,2.7,2.7,100.0
2021-04-06,2.7,2.7,2.7,2.7,2500.0
2021-04-07,2.5,2.7,2.5,2.7,3075.0
2021-04-08,2.8,2.8,2.6,2.7,1730.85
2021-04-09,2.8,2.8,2.8,2.8,6675.0
2021-04-12,2.8,2.8,2.8,2.8,2700.0
2021-04-13,2.8,2.9,2.6,2.9,3545.0
2021-04-14,2.7,2.7,2.7,2.7,1150.0
2021-04-15,2.7,2.7,2.5,2.6,1560.0
2021-04-16,2.6,2.7,2.5,2.7,3447.9
2021-04-19,3.0,3.0,2.8,2.8,20500.0
2021-04-20,2.7,3.0,2.4,2.4,30369.5
2021-04-21,2.6,2.6,2.4,2.4,12325.0
2021-04-22,2.6,2.8,2.3,2.6,9075.0
2021-04-23,2.6,3.0,2.4,2.4,28421.25
2021-04-26,2.5,2.5,2.5,2.5,6600.0
2021-04-27,2.5,2.5,2.4,2.5,6880.0
2021-04-28,2.5,2.5,2.5,2.5,1455.0
2021-04-29,2.5,2.6,2.3,2.4,60720.5
2021-04-30,2.5,2.8,2.3,2.4,28602.1
2021-05-03,2.8,2.8,2.3,2.4,59557.55
2021-05-04,2.5,2.5,2.4,2.4,4350.0
2021-05-05,2.6,2.6,2.4,2.4,12175.0
2021-05-06,2.3,2.4,2.3,2.4,16106.55
2021-05-07,2.4,2.4,2.3,2.4,6912.5
2021-05-10,2.7,2.7,2.5,2.5,59940.0
2021-05-11,2.5,2.6,2.2,2.2,87392.5
2021-05-12,2.2,2.2,2.2,2.2,0.0
2021-05-13,2.2,2.2,2.2,2.2,0.0
2021-05-14,2.2,2.2,2.2,2.2,0.0
2021-05-17,2.8,3.2,2.7,3.1,205895.95
2021-05-18,3.2,3.2,3.0,3.1,101668.45
2021-05-19,3.2,3.4,3.0,3.4,100308.55
2021-05-20,3.5,3.5,3.2,3.4,30220.0
2021-05-21,3.5,3.6,3.3,3.6,24995.0
2021-05-25,3.7,3.7,3.5,3.6,67318.9
2021-05-26,3.6,3.7,3.3,3.6,64099.6
2021-05-27,3.6,4.3,3.4,4.1,74813.25
2021-05-28,4.2,4.3,3.6,4.2,61583.35
2021-05-31,4.3,4.4,3.9,4.0,29321.85
2021-06-01,4.0,4.2,3.8,4.0,67613.55
2021-06-02,4.0,4.0,3.6,3.8,52649.2
2021-06-03,3.7,3.7,3.2,3.3,68639.75
2021-06-04,3.4,3.5,3.1,3.4,73313.95
2021-06-07,3.6,3.7,3.2,3.3,117722.7
2021-06-08,3.5,3.5,3.1,3.1,66349.6
2021-06-09,3.3,3.3,3.1,3.1,92185.1
2021-06-10,3.2,3.3,3.1,3.2,94610.0
2021-06-11,3.3,3.3,3.0,3.0,41198.45
2021-06-14,3.2,3.4,3.1,3.4,69164.05
2021-06-15,3.5,3.5,3.2,3.5,48867.5
2021-06-16,3.3,3.3,3.2,3.2,34852.5
2021-06-17,3.3,3.3,3.1,3.2,62207.5
2021-06-18,3.2,3.2,3.0,3.0,18526.65
2021-06-21,3.0,3.2,3.0,3.2,56155.75
2021-06-22,3.3,3.5,3.2,3.5,34272.1
2021-06-23,3.4,3.5,3.2,3.5,96518.0
2021-06-24,3.5,3.5,3.0,3.0,74762.2
2021-06-25,3.0,3.1,3.0,3.1,77110.0
2021-06-28,3.0,3.2,3.0,3.1,51946.5
2021-06-29,3.1,3.2,3.0,3.1,58662.5
2021-06-30,3.1,3.1,2.8,2.8,57563.45
2021-07-02,2.9,3.0,2.9,2.9,21783.65
2021-07-05,3.0,3.0,2.8,2.9,282670.0
2021-07-06,2.8,2.9,2.6,2.7,100835.75
2021-07-07,2.7,2.7,2.4,2.4,237550.0
2021-07-08,2.4,2.4,2.3,2.4,80925.0
2021-07-09,2.4,2.4,2.4,2.4,18031.0
2021-07-12,2.4,2.5,2.3,2.4,216549.65
2021-07-13,2.5,2.5,2.5,2.5,22340.0
2021-07-14,2.4,2.6,2.3,2.6,97425.0
2021-07-15,2.6,2.6,2.5,2.6,48583.65
2021-07-16,2.6,2.6,2.6,2.6,5525.0
2021-07-19,2.6,2.6,2.2,2.3,247817.0
2021-07-20,2.4,2.4,2.2,2.3,28750.0
2021-07-21,2.4,2.4,2.3,2.4,10423.0
2021-07-22,2.4,2.4,2.2,2.2,20162.5
2021-07-23,2.3,2.4,2.3,2.4,15250.0
2021-07-26,2.3,2.4,2.3,2.4,3975.0
2021-07-27,2.3,2.4,2.3,2.3,12565.0
2021-07-28,2.4,2.4,2.3,2.4,42934.8
2021-07-29,2.4,2.5,2.4,2.5,70360.55
2021-07-30,2.6,2.6,2.4,2.4,115257.5
2021-08-03,2.4,2.4,2.3,2.4,39785.0
2021-08-04,2.4,2.4,2.3,2.4,13470.0
2021-08-05,2.4,2.4,2.3,2.4,24605.0
2021-08-06,2.4,2.4,2.3,2.3,5075.0
2021-08-09,2.5,2.5,2.4,2.5,165708.55
2021-08-10,2.5,2.6,2.5,2.6,23325.0
2021-08-11,2.6,2.7,2.5,2.7,52980.0
2021-08-12,2.6,2.7,2.6,2.6,36775.0
2021-08-13,2.8,3.0,2.7,3.0,68525.0
2021-08-16,3.1,3.1,2.8,2.8,11399.35
2021-08-17,2.8,2.8,2.7,2.7,53425.0
2021-08-18,2.7,2.8,2.7,2.8,17074.65
2021-08-19,2.7,2.7,2.6,2.6,101903.75
2021-08-20,2.6,2.6,2.6,2.6,74625.0
2021-08-23,2.7,2.7,2.5,2.6,8835.0
2021-08-24,2.7,2.7,2.5,2.6,14350.0
2021-08-25,2.6,2.7,2.6,2.6,73550.0
2021-08-26,2.6,2.7,2.6,2.6,27834.75
2021-08-27,2.6,2.6,2.6,2.6,9870.0
2021-08-30,2.8,2.8,2.7,2.8,97850.0
2021-08-31,3.0,3.0,2.8,3.0,80541.9
2021-09-01,3.0,3.1,2.9,3.0,103062.5
2021-09-02,3.0,3.2,3.0,3.2,59655.0
2021-09-03,3.2,3.4,3.1,3.4,109694.85
2021-09-07,3.5,3.5,3.4,3.4,155109.45
2021-09-08,3.4,3.4,3.3,3.4,80750.0
2021-09-09,3.3,3.4,3.2,3.4,66012.5
2021-09-10,3.3,3.4,3.2,3.3,78740.0
2021-09-13,3.4,3.4,3.3,3.3,76550.0
2021-09-14,3.4,3.4,3.3,3.4,24576.5
2021-09-15,3.4,3.4,3.3,3.4,37425.0
2021-09-16,3.4,3.4,3.3,3.3,14206.9
2021-09-17,3.3,3.4,3.2,3.3,39225.0
2021-09-20,3.3,3.3,3.2,3.2,36988.9
2021-09-21,3.2,3.3,3.1,3.2,61006.7
2021-09-22,3.2,3.3,3.2,3.3,94906.9
2021-09-23,3.3,3.3,3.1,3.1,34186.0
2021-09-24,3.2,3.4,3.1,3.3,29116.25
2021-09-27,3.3,3.6,3.2,3.6,145373.7
2021-09-28,3.5,3.5,3.3,3.4,34855.5
2021-09-29,3.4,3.4,3.3,3.4,16847.05
2021-09-30,3.4,3.5,3.2,3.5,40142.95
2021-10-01,3.4,3.4,3.3,3.4,3492.05
2021-10-04,3.3,3.6,3.3,3.6,119196.65
2021-10-05,3.6,3.9,3.5,3.9,310583.2
2021-10-06,3.8,3.8,3.6,3.7,73470.5
2021-10-07,3.7,4.0,3.7,3.8,84275.25
2021-10-08,4.0,4.1,3.7,3.8,188653.75
2021-10-12,4.0,4.0,3.8,4.0,110527.4
2021-10-13,4.49,4.49,3.5,4.2,40649.0
2021-10-14,4.3,4.3,3.93,3.99,60471.0
2021-10-15,4.0,4.3,4.0,4.08,44037.0
2021-10-18,4.21,4.26,3.93,3.93,90981.0
2021-10-19,3.95,4.13,3.81,3.95,75658.0
2021-10-20,3.94,3.94,3.9,3.91,28404.0
2021-10-21,4.0,4.18,3.98,4.0,72545.0
2021-10-22,4.04,4.15,4.02,4.14,46775.0
2021-10-25,4.14,4.15,4.09,4.14,99976.0
2021-10-26,4.16,4.23,4.16,4.16,48847.0
2021-10-27,4.19,4.19,4.0,4.11,83000.0
2021-10-28,4.11,4.18,4.11,4.17,20809.0
2021-10-29,4.15,4.15,4.0,4.05,95149.0
2021-11-01,4.19,4.25,4.01,4.25,84365.0
2021-11-02,4.25,4.25,4.17,4.2,12623.0
2021-11-03,4.16,4.2,4.1,4.14,56500.0
2021-11-04,4.12,4.12,4.0,4.0,20253.0
2021-11-05,4.04,4.04,4.0,4.0,23854.0
2021-11-08,4.02,4.05,3.91,3.95,35240.0
2021-11-09,4.06,4.1,4.06,4.1,39645.0
2021-11-10,4.17,4.2,4.1,4.1,111726.0
2021-11-11,4.1,4.15,4.06,4.1,24368.0
2021-11-12,4.2,4.23,4.06,4.23,128618.0
2021-11-15,4.21,4.3,4.21,4.29,78897.0
2021-11-16,4.38,4.38,4.06,4.32,159800.0
2021-11-17,4.17,4.17,3.5,3.95,96978.0
2021-11-18,3.85,3.94,3.68,3.77,53827.0
2021-11-19,3.56,3.65,3.52,3.58,50980.0
2021-11-22,3.4,3.4,3.04,3.24,65911.0
2021-11-23,3.3,3.43,3.23,3.33,46150.0
2021-11-24,3.4,3.49,3.36,3.46,29879.0
2021-11-25,3.45,3.59,3.45,3.55,16430.0
2021-11-26,3.42,3.42,3.11,3.11,20920.0
2021-11-29,3.19,3.37,3.18,3.26,34559.0
2021-11-30,3.3,3.44,3.07,3.13,28460.0
2021-12-01,3.2,3.25,3.09,3.12,21217.0
2021-12-02,3.1,3.12,3.05,3.06,15920.0
2021-12-03,3.12,3.18,3.02,3.04,36202.0
2021-12-06,3.1,3.5,2.83,3.3,205605.0
2021-12-07,3.6,3.65,3.3,3.6,102850.0
2021-12-08,3.68,3.68,3.5,3.5,17100.0
2021-12-09,3.5,3.5,3.4,3.4,11122.0
2021-12-10,3.37,3.47,3.37,3.44,5550.0
2021-12-13,3.37,3.37,3.3,3.3,19200.0
2021-12-14,3.31,3.31,3.07,3.09,44705.0
2021-12-15,3.14,3.14,3.0,3.1,27077.0
2021-12-16,3.05,3.1,3.02,3.07,15980.0
2021-12-17,3.0,3.05,3.0,3.02,22450.0
2021-12-20,3.02,3.02,2.87,3.01,36950.0
2021-12-21,3.3,3.58,3.19,3.21,53375.0
2021-12-22,3.33,3.34,3.14,3.2,30751.0
2021-12-23,3.2,3.4,3.2,3.4,16600.0
2021-12-24,3.41,3.49,3.41,3.47,11780.0
2021-12-29,3.52,3.64,3.51,3.56,29118.0
2021-12-30,3.51,3.69,3.5,3.64,7364.0
2021-12-31,3.63,3.95,3.63,3.94,19275.0
2022-01-04,3.91,3.91,3.55,3.62,12628.0
2022-01-05,3.62,3.86,3.62,3.65,59520.0
2022-01-06,3.64,3.7,3.64,3.67,31785.0
2022-01-07,3.72,3.73,3.61,3.61,41030.0
2022-01-10,3.58,3.78,3.55,3.55,19679.0
2022-01-11,3.55,3.62,3.49,3.49,102490.0
2022-01-12,3.62,3.8,3.49,3.7,104196.0
2022-01-13,3.64,3.76,3.6,3.61,64264.0
2022-01-14,3.59,3.69,3.5,3.68,101577.0
2022-01-17,3.75,3.88,3.66,3.77,158911.0
2022-01-18,3.89,3.89,3.64,3.75,94639.0
2022-01-19,3.85,3.89,3.73,3.8,117237.0
2022-01-20,3.85,3.85,3.47,3.5,137651.0
2022-01-21,3.65,3.65,3.31,3.31,111103.0
2022-01-24,3.32,3.4,3.16,3.39,68945.0
2022-01-25,3.49,3.58,3.43,3.5,76505.0
2022-01-26,3.63,3.69,3.51,3.53,52855.0
2022-01-27,3.63,3.63,3.45,3.49,10747.0
2022-01-28,3.55,3.58,3.36,3.45,59836.0
2022-01-31,3.38,3.56,3.38,3.47,42754.0
2022-02-01,3.4,3.6,3.4,3.53,232871.0
2022-02-02,3.49,3.54,3.4,3.42,50550.0
2022-02-03,3.4,3.49,3.36,3.46,20087.0
2022-02-04,3.45,3.5,3.41,3.45,27632.0
2022-02-07,3.58,3.59,3.48,3.53,60068.0
2022-02-08,3.69,3.69,3.49,3.49,35717.0
2022-02-09,3.49,3.55,3.42,3.49,33086.0
2022-02-10,3.48,3.57,3.47,3.5,74012.0
2022-02-11,3.46,3.52,3.43,3.5,16735.0
2022-02-14,3.57,3.6,3.51,3.54,31296.0
2022-02-15,3.5,3.54,3.44,3.48,30993.0
2022-02-16,3.45,3.48,3.43,3.47,102918.0
2022-02-17,3.47,3.47,3.4,3.44,22600.0
2022-02-18,2.98,2.98,2.85,2.96,404054.0
2022-02-22,2.95,2.95,2.81,2.89,85934.0
2022-02-23,2.95,2.95,2.7,2.72,140070.0
2022-02-24,2.78,2.88,2.72,2.84,75395.0
2022-02-25,2.88,2.95,2.81,2.9,83503.0
2022-02-28,2.94,3.0,2.91,2.98,97337.0
2022-03-01,2.98,3.04,2.95,2.97,291755.0
2022-03-02,2.99,3.04,2.97,3.02,166978.0
2022-03-03,3.02,3.02,2.92,2.97,184768.0
2022-03-04,2.94,3.0,2.87,3.0,27708.0
2022-03-07,3.0,3.08,2.94,3.03,560080.0
2022-03-08,3.03,3.05,2.91,2.96,430193.0
2022-03-09,3.05,3.05,2.83,2.94,149772.0
2022-03-10,2.92,2.97,2.88,2.9,108257.0
2022-03-11,2.94,2.98,2.89,2.98,82718.0
2022-03-14,2.95,2.97,2.85,2.85,75271.0
2022-03-15,2.85,2.86,2.7,2.85,345601.0
2022-03-16,2.85,2.9,2.76,2.79,27643.0
2022-03-17,2.81,2.94,2.81,2.9,94412.0
2022-03-18,2.9,2.95,2.87,2.92,144391.0
2022-03-21,2.94,3.0,2.9,2.92,253065.0
2022-03-22,3.03,3.07,2.97,3.0,147188.0
2022-03-23,3.05,3.05,2.9,2.91,63985.0
2022-03-24,2.95,2.97,2.94,2.97,35330.0
2022-03-25,2.98,3.05,2.9,3.01,68104.0
2022-03-28,2.95,2.99,2.93,2.93,78054.0
2022-03-29,2.92,2.96,2.87,2.9,37925.0
2022-03-30,2.85,2.95,2.85,2.92,74730.0
2022-03-31,2.93,2.94,2.86,2.88,11574.0
2022-04-01,2.89,2.95,2.85,2.92,71207.0
2022-04-04,2.92,2.97,2.9,2.94,110724.0
2022-04-05,2.95,2.99,2.89,2.89,79006.0
2022-04-06,2.9,2.93,2.82,2.85,40299.0
2022-04-07,2.87,2.94,2.85,2.94,66999.0
2022-04-08,2.91,2.94,2.91,2.94,20742.0
2022-04-11,2.94,2.94,2.9,2.9,28850.0
2022-04-12,2.97,3.08,2.97,3.08,281787.0
2022-04-13,3.15,3.2,3.08,3.16,63926.0
2022-04-14,3.2,3.33,3.2,3.29,62597.0
2022-04-18,3.32,3.39,3.24,3.3,82893.0
2022-04-19,3.38,3.38,3.19,3.3,97220.0
2022-04-20,3.31,3.31,3.19,3.28,43703.0
2022-04-21,3.56,3.56,3.23,3.27,309511.0
2022-04-22,3.28,3.48,3.05,3.09,199338.0
2022-04-25,3.13,3.13,2.88,2.98,155806.0
2022-04-26,3.05,3.19,2.98,3.08,43880.0
2022-04-27,3.08,3.08,2.87,2.92,184268.0
2022-04-28,2.92,2.96,2.88,2.9,28949.0
2022-04-29,2.9,2.95,2.87,2.9,53544.0
2022-05-02,2.95,2.95,2.8,2.83,67151.0
2022-05-03,2.85,2.87,2.77,2.8,174395.0
2022-05-04,2.91,2.91,2.71,2.8,93029.0
2022-05-05,2.86,2.9,2.78,2.89,94396.0
2022-05-06,2.85,2.87,2.78,2.82,62999.0
2022-05-09,2.84,2.84,2.57,2.6,153374.0
2022-05-10,2.63,2.67,2.51,2.57,86018.0
2022-05-11,2.71,2.76,2.53,2.58,258253.0
2022-05-12,2.74,2.74,2.46,2.57,117830.0
2022-05-13,2.75,2.75,2.53,2.65,86376.0
2022-05-16,2.76,2.85,2.65,2.77,120334.0
2022-05-17,2.88,2.89,2.74,2.75,477965.0
2022-05-18,2.88,2.88,2.7,2.71,106628.0
2022-05-19,2.72,2.85,2.6,2.82,65641.0
2022-05-20,2.84,2.85,2.75,2.79,87755.0
2022-05-24,2.85,2.98,2.83,2.97,126392.0
2022-05-25,2.89,3.04,2.89,3.0,218692.0
2022-05-26,3.02,3.16,3.02,3.16,140951.0
2022-05-27,3.2,3.255,3.08,3.19,345095.0
2022-05-30,3.18,3.24,3.1,3.16,440030.0
2022-05-31,3.15,3.19,3.11,3.11,456970.0
2022-06-01,2.79,2.79,2.63,2.75,1653169.0
2022-06-02,2.73,2.78,2.705,2.72,632101.0
2022-06-03,2.74,2.79,2.73,2.75,407083.0
2022-06-06,2.78,2.83,2.74,2.8,536794.0
2022-06-07,2.76,2.81,2.72,2.81,480447.0
2022-06-08,2.81,2.89,2.8,2.87,452033.0
2022-06-09,2.87,2.87,2.76,2.82,256340.0
2022-06-10,2.83,2.87,2.74,2.87,610413.0
2022-06-13,2.79,2.81,2.63,2.71,719730.0
2022-06-14,2.73,2.8,2.73,2.76,147823.0
2022-06-15,2.75,2.77,2.67,2.71,114530.0
2022-06-16,2.71,2.71,2.6,2.66,204224.0
2022-06-17,2.6,2.61,2.51,2.54,132935.0
2022-06-20,2.49,2.54,2.42,2.54,126832.0
2022-06-21,2.54,2.7,2.5,2.63,103700.0
2022-06-22,2.57,2.61,2.53,2.53,168778.0
2022-06-23,2.59,2.59,2.33,2.43,140010.0
2022-06-24,2.46,2.58,2.46,2.53,74665.0
2022-06-27,2.47,2.55,2.47,2.54,96512.0
2022-06-28,2.56,2.57,2.51,2.52,143598.0
2022-06-29,2.54,2.55,2.46,2.47,80175.0
2022-06-30,2.46,2.51,2.4,2.4,85400.0
2022-07-04,2.39,2.49,2.39,2.49,7491.0
2022-07-05,2.45,2.45,2.25,2.3,96430.0
2022-07-06,2.3,2.34,2.03,2.25,198532.0
2022-07-07,2.24,2.39,2.2,2.36,92250.0
2022-07-08,2.4,2.47,2.33,2.47,12000.0
2022-07-11,2.3,2.36,2.2,2.32,75928.0
2022-07-12,2.32,2.32,2.11,2.14,84553.0
2022-07-13,2.14,2.2,2.12,2.14,60461.0
2022-07-14,2.13,2.14,1.88,2.05,193260.0
2022-07-15,2.09,2.09,1.85,2.04,34139.0
2022-07-18,2.07,2.23,2.06,2.12,72553.0
2022-07-19,2.14,2.18,2.03,2.09,254602.0
2022-07-20,2.12,2.12,1.93,2.06,318350.0
2022-07-21,2.04,2.05,2.0,2.01,70520.0
2022-07-22,2.01,2.04,2.01,2.02,42650.0
2022-07-25,2.0,2.2,1.99,2.15,164627.0
2022-07-26,2.15,2.33,2.1,2.33,174070.0
2022-07-27,2.32,2.37,2.21,2.32,123606.0
2022-07-28,2.38,2.53,2.34,2.5,222367.0
2022-07-29,2.5,2.5,2.39,2.45,110850.0
2022-08-02,2.46,2.5,2.42,2.48,177815.0
2022-08-03,2.46,2.5,2.23,2.26,62565.0
2022-08-04,2.26,2.31,2.23,2.29,25925.0
2022-08-05,2.31,2.31,2.22,2.25,27950.0
2022-08-08,2.27,2.27,2.18,2.22,89878.0
2022-08-09,2.21,2.21,2.12,2.12,58580.0
2022-08-10,2.11,2.21,2.11,2.19,54474.0
2022-08-11,2.19,2.3,2.18,2.28,198490.0
2022-08-12,2.25,2.35,2.24,2.35,185173.0
2022-08-15,2.26,2.39,2.25,2.37,104623.0
2022-08-16,2.39,2.39,2.3,2.34,25168.0
2022-08-17,2.34,2.39,2.33,2.39,41550.0
2022-08-18,2.39,2.48,2.37,2.48,49700.0
2022-08-19,2.5,2.52,2.43,2.49,220240.0
2022-08-22,2.47,2.6,2.45,2.6,255296.0
2022-08-23,2.67,2.68,2.62,2.63,468119.0
2022-08-24,2.66,2.7,2.63,2.67,372057.0
2022-08-25,2.73,2.73,2.68,2.68,445738.0
2022-08-26,2.71,2.73,2.68,2.72,210248.0
2022-08-29,2.71,2.8,2.71,2.75,425502.0
2022-08-30,2.76,2.76,2.53,2.63,235903.0
2022-08-31,2.57,2.67,2.55,2.64,188421.0
2022-09-01,2.47,2.62,2.47,2.5,114847.0
2022-09-02,2.54,2.63,2.5,2.61,177134.0
2022-09-06,2.62,2.7,2.6,2.7,201763.0
2022-09-07,2.65,2.65,2.55,2.57,215650.0
2022-09-08,2.6,2.66,2.57,2.59,58190.0
2022-09-09,2.68,2.69,2.63,2.65,194564.0
2022-09-12,2.69,2.69,2.63,2.65,72773.0
2022-09-13,2.6,2.65,2.58,2.63,113600.0
2022-09-14,2.62,2.66,2.61,2.65,112623.0
2022-09-15,2.66,2.66,2.58,2.58,385480.0
2022-09-16,2.6,2.64,2.55,2.59,305558.0
2022-09-19,2.62,2.67,2.52,2.64,278005.0
2022-09-20,2.6,2.65,2.58,2.63,161717.0
2022-09-21,2.64,2.65,2.6,2.65,170838.0
2022-09-22,2.64,2.64,2.52,2.53,163641.0
2022-09-23,2.49,2.53,2.26,2.42,144791.0
2022-09-26,2.39,2.4,2.255,2.35,48413.0
2022-09-27,2.4,2.44,2.37,2.37,14900.0
2022-09-28,2.46,2.49,2.38,2.48,38237.0
2022-09-29,2.45,2.45,2.27,2.39,120930.0
2022-09-30,2.4,2.41,2.33,2.4,86557.0
2022-10-03,2.51,2.56,2.44,2.48,116489.0
2022-10-04,2.58,2.6,2.48,2.5,238915.0
2022-10-05,2.51,2.64,2.49,2.64,251981.0
2022-10-06,2.65,2.7,2.62,2.69,291111.0
2022-10-07,2.69,2.74,2.66,2.7,487563.0
2022-10-11,2.65,2.65,2.56,2.61,188600.0
2022-10-12,2.61,2.7,2.51,2.7,148179.0
2022-10-13,2.65,2.73,2.63,2.73,80810.0
2022-10-14,2.73,2.73,2.59,2.69,62220.0
2022-10-17,2.69,2.72,2.63,2.68,101894.0
2022-10-18,2.66,2.7,2.59,2.7,140744.0
2022-10-19,2.69,2.72,2.64,2.69,156443.0
2022-10-20,2.74,2.75,2.68,2.75,208279.0
2022-10-21,2.75,2.78,2.7,2.74,112104.0
2022-10-24,2.74,2.77,2.72,2.74,96987.0
2022-10-25,2.78,2.79,2.71,2.73,165974.0
2022-10-26,2.79,2.79,2.69,2.73,425803.0
2022-10-27,2.75,2.76,2.69,2.74,323901.0
2022-10-28,2.71,2.8,2.68,2.79,101523.0
2022-10-31,2.81,2.9,2.81,2.88,217384.0
2022-11-01,2.87,2.95,2.84,2.9,138237.0
2022-11-02,2.91,2.98,2.87,2.97,206897.0
2022-11-03,2.97,2.98,2.83,2.84,145959.0
2022-11-04,2.86,2.98,2.86,2.89,166656.0
2022-11-07,3.0,3.07,2.9,2.9,387200.0
2022-11-08,2.93,3.04,2.92,3.04,198981.0
2022-11-09,3.1,3.12,2.82,2.95,335779.0
2022-11-10,2.98,3.0,2.89,2.92,146185.0
2022-11-11,2.91,2.97,2.88,2.96,190243.0
2022-11-14,2.96,2.97,2.9,2.93,138543.0
2022-11-15,2.92,2.95,2.83,2.9,110079.0
2022-11-16,2.93,2.94,2.76,2.81,273409.0
2022-11-17,2.8,2.84,2.61,2.75,210620.0
2022-11-18,2.61,2.69,2.59,2.64,328766.0
2022-11-21,2.64,2.64,2.43,2.63,205683.0
2022-11-22,2.64,2.67,2.6,2.65,162161.0
2022-11-23,2.59,2.66,2.5,2.55,149692.0
2022-11-24,2.55,2.69,2.45,2.52,114631.0
2022-11-25,2.52,2.57,2.46,2.55,150597.0
2022-11-28,2.58,2.58,2.44,2.51,226385.0
2022-11-29,2.58,2.58,2.48,2.49,140684.0
2022-11-30,2.54,2.6,2.52,2.57,137314.0
2022-12-01,2.62,2.62,2.46,2.51,142570.0
2022-12-02,2.58,2.59,2.52,2.56,96803.0
2022-12-05,2.56,2.6,2.51,2.52,81406.0
2022-12-06,2.52,2.57,2.46,2.47,155241.0
2022-12-07,2.49,2.52,2.46,2.46,145010.0
2022-12-08,2.48,2.48,2.36,2.42,45521.0
2022-12-09,2.46,2.47,2.37,2.37,34160.0
2022-12-12,2.37,2.51,2.29,2.3,148501.0
2022-12-13,2.47,2.53,2.38,2.47,168798.0
2022-12-14,2.45,2.5,2.39,2.41,96163.0
2022-12-15,2.39,2.41,2.35,2.36,44856.0
2022-12-16,2.39,2.39,2.29,2.29,55781.0
2022-12-19,2.36,2.36,2.22,2.27,121241.0
2022-12-20,2.27,2.32,2.27,2.3,48599.0
2022-12-21,2.28,2.88,2.27,2.88,218225.0
2022-12-22,2.75,2.75,2.49,2.5,155447.0
2022-12-23,2.54,2.75,2.54,2.71,142556.0
2022-12-28,2.65,2.78,2.52,2.65,152925.0
2022-12-29,2.6,2.67,2.6,2.61,98019.0
2022-12-30,2.6,2.65,2.35,2.35,127600.0
2023-01-03,2.56,2.61,2.49,2.5,315167.0
2023-01-04,2.46,2.52,2.35,2.35,168520.0
2023-01-05,2.36,2.37,2.27,2.32,302830.0
2023-01-06,2.33,2.35,2.24,2.34,294612.0
2023-01-09,2.41,2.42,2.33,2.33,186615.0
2023-01-10,2.33,2.38,2.3,2.31,63522.0
2023-01-11,2.35,2.45,2.34,2.4,193902.0
2023-01-12,2.49,2.62,2.45,2.59,205100.0
2023-01-13,2.61,2.66,2.45,2.455,282914.0
2023-01-16,2.55,2.58,2.5,2.54,188785.0
2023-01-17,2.55,2.63,2.55,2.62,186865.0
2023-01-18,2.66,2.67,2.56,2.67,210266.0
2023-01-19,2.6,2.62,2.51,2.56,318449.0
2023-01-20,2.57,2.57,2.51,2.55,124122.0
2023-01-23,2.4,2.55,2.34,2.55,2348937.0
2023-01-24,2.45,2.52,2.41,2.45,761895.0
2023-01-25,2.42,2.44,2.33,2.34,366720.0
2023-01-26,2.42,2.42,2.37,2.41,354063.0
2023-01-27,2.43,2.54,2.385,2.54,639355.0
2023-01-30,2.5,2.5,2.36,2.4,512649.0
2023-01-31,2.4,2.48,2.37,2.42,253064.0
2023-02-01,2.45,2.54,2.4,2.41,387862.0
2023-02-02,2.45,2.455,2.38,2.4,373821.0
2023-02-03,2.4,2.43,2.37,2.39,1482621.0
2023-02-06,2.38,2.4,2.35,2.37,393251.0
2023-02-07,2.37,2.39,2.37,2.39,268729.0
2023-02-08,2.41,2.42,2.38,2.38,381126.0
2023-02-09,2.38,2.41,2.34,2.38,380503.0
2023-02-10,2.4,2.49,2.38,2.47,224863.0
2023-02-13,2.49,2.64,2.46,2.6,676667.0
2023-02-14,2.59,2.75,2.54,2.67,406467.0
2023-02-15,2.66,2.72,2.57,2.7,619194.0
2023-02-16,2.74,2.75,2.64,2.64,155195.0
2023-02-17,2.67,2.67,2.58,2.62,81930.0
2023-02-21,2.6,2.6,2.41,2.45,196068.0
2023-02-22,2.45,2.49,2.39,2.43,158113.0
2023-02-23,2.5,2.55,2.46,2.53,104200.0
2023-02-24,2.53,2.56,2.49,2.53,132150.0
2023-02-27,2.5,2.55,2.45,2.53,101828.0
2023-02-28,2.51,2.57,2.49,2.55,45861.0
2023-03-01,2.55,2.6,2.48,2.6,185539.0
2023-03-02,2.58,2.71,2.53,2.69,293904.0
2023-03-03,2.66,2.745,2.6,2.74,328714.0
2023-03-06,2.68,2.8,2.68,2.78,294727.0
2023-03-07,2.77,2.78,2.67,2.68,96149.0
2023-03-08,2.68,2.68,2.6,2.62,76637.0
2023-03-09,2.59,2.68,2.54,2.57,118558.0
2023-03-10,2.6,2.6,2.5,2.55,136641.0
2023-03-13,2.5,2.59,2.42,2.47,384611.0
2023-03-14,2.49,2.56,2.42,2.45,167422.0
2023-03-15,2.32,2.37,2.24,2.35,445524.0
2023-03-16,2.25,2.39,2.24,2.39,129485.0
2023-03-17,2.42,2.42,2.29,2.33,140867.0
2023-03-20,2.32,2.37,2.295,2.35,102665.0
2023-03-21,2.4,2.46,2.36,2.42,191057.0
2023-03-22,2.44,2.5,2.41,2.41,169540.0
2023-03-23,2.44,2.52,2.38,2.43,281868.0
2023-03-24,2.39,2.4,2.28,2.4,503229.0
2023-03-27,2.4,2.43,2.31,2.43,770052.0
2023-03-28,2.4,2.46,2.385,2.42,542920.0
2023-03-29,2.48,2.52,2.44,2.45,199477.0
2023-03-30,2.46,2.49,2.4,2.42,189442.0
2023-03-31,2.41,2.52,2.41,2.51,196496.0
2023-04-03,2.56,2.7,2.56,2.7,354069.0
2023-04-04,2.68,2.72,2.63,2.66,320391.0
2023-04-05,2.71,2.71,2.65,2.67,198824.0
2023-04-06,2.69,2.7,2.65,2.67,125281.0
2023-04-10,2.67,2.68,2.6,2.66,164834.0
2023-04-11,2.65,2.69,2.6,2.68,143674.0
2023-04-12,2.69,2.71,2.65,2.71,306047.0
2023-04-13,2.68,2.73,2.68,2.73,344813.0
2023-04-14,2.71,2.73,2.68,2.68,137335.0
2023-04-17,2.7,2.72,2.66,2.66,120490.0
2023-04-18,2.6,2.65,2.58,2.65,167711.0
2023-04-19,2.64,2.64,2.56,2.59,121418.0
2023-04-20,2.59,2.59,2.55,2.57,96008.0
2023-04-21,2.59,2.59,2.51,2.53,64189.0
2023-04-24,2.53,2.57,2.51,2.56,155499.0
2023-04-25,2.53,2.53,2.4,2.46,199236.0
2023-04-26,2.44,2.46,2.39,2.43,129700.0
2023-04-27,2.39,2.43,2.39,2.43,120711.0
2023-04-28,2.43,2.46,2.39,2.43,290158.0
2023-05-01,2.41,2.44,2.38,2.4,176955.0
2023-05-02,2.4,2.41,2.32,2.33,315932.0
2023-05-03,2.32,2.32,2.22,2.28,293992.0
2023-05-04,2.29,2.3,2.18,2.26,171024.0
2023-05-05,2.29,2.35,2.29,2.31,113473.0
2023-05-08,2.33,2.35,2.255,2.27,190322.0
2023-05-09,2.27,2.27,2.22,2.23,123424.0
2023-05-10,2.24,2.29,2.21,2.26,99347.0
2023-05-11,2.24,2.26,2.17,2.2,141613.0
2023-05-12,2.22,2.24,2.2,2.23,119247.0
2023-05-15,2.23,2.27,2.21,2.27,123953.0
2023-05-16,2.26,2.27,2.19,2.21,200234.0
2023-05-17,2.3,2.32,2.24,2.26,118488.0
2023-05-18,2.27,2.27,2.19,2.26,130870.0
2023-05-19,2.25,2.26,2.205,2.25,74972.0
2023-05-23,2.25,2.285,2.24,2.25,110528.0
2023-05-24,2.27,2.28,2.205,2.25,119939.0
2023-05-25,2.25,2.25,2.16,2.22,214183.0
2023-05-26,2.21,2.22,2.15,2.19,197492.0
2023-05-29,2.19,2.22,2.18,2.22,69596.0
2023-05-30,2.2,2.2,2.14,2.18,208115.0
2023-05-31,2.16,2.16,2.1,2.11,200237.0
2023-06-01,2.1,2.22,2.1,2.21,154345.0
2023-06-02,2.26,2.32,2.24,2.3,128228.0
2023-06-05,2.28,2.31,2.25,2.27,103185.0
2023-06-06,2.26,2.27,2.21,2.27,90329.0
2023-06-07,2.25,2.33,2.25,2.32,157084.0
2023-06-08,2.3,2.3,2.23,2.26,130275.0
2023-06-09,2.3,2.3,2.21,2.21,86142.0
2023-06-12,2.2,2.21,2.15,2.18,222320.0
2023-06-13,2.18,2.21,2.17,2.2,123107.0
2023-06-14,2.23,2.34,2.15,2.27,253859.0
2023-06-15,2.26,2.375,2.26,2.27,200696.0
2023-06-16,2.37,2.39,2.27,2.27,161479.0
2023-06-19,2.35,2.37,2.27,2.27,104647.0
2023-06-20,2.37,2.37,2.27,2.27,98109.0
2023-06-21,2.3,2.31,2.25,2.27,235178.0
2023-06-22,2.29,2.29,2.22,2.27,125600.0
2023-06-23,2.27,2.27,2.15,2.27,150858.0
2023-06-26,2.16,2.245,2.16,2.23,153226.0
2023-06-27,2.22,2.31,2.15,2.17,167580.0
2023-06-28,2.17,2.21,2.15,2.21,72264.0
2023-06-29,2.21,2.23,2.19,2.2,143065.0
2023-06-30,2.18,2.23,2.18,2.195,175215.0
2023-07-04,2.19,2.27,2.19,2.25,200951.0
2023-07-05,2.19,2.245,2.19,2.24,123294.0
2023-07-06,2.23,2.23,2.13,2.16,346432.0
2023-07-07,2.21,2.35,2.18,2.3,171337.0
2023-07-10,2.29,2.32,2.25,2.3,80460.0
2023-07-11,2.29,2.34,2.27,2.28,315217.0
2023-07-12,2.32,2.34,2.29,2.29,133421.0
2023-07-13,2.29,2.4,2.29,2.4,213255.0
2023-07-14,2.35,2.38,2.31,2.33,131407.0
2023-07-17,2.33,2.35,2.27,2.28,145774.0
2023-07-18,2.28,2.32,2.26,2.29,629628.0
2023-07-19,2.3,2.35,2.28,2.29,248859.0
2023-07-20,2.3,2.35,2.29,2.32,343163.0
2023-07-21,2.35,2.39,2.33,2.35,258268.0
2023-07-24,2.33,2.38,2.33,2.37,280127.0
2023-07-25,2.34,2.38,2.29,2.35,262461.0
2023-07-26,2.34,2.38,2.33,2.36,165046.0
2023-07-27,2.38,2.44,2.36,2.39,217209.0
2023-07-28,2.49,2.49,2.4,2.465,158135.0
2023-07-31,2.5,2.64,2.5,2.64,489200.0
2023-08-01,2.65,2.73,2.54,2.73,262782.0
2023-08-02,2.68,2.7,2.55,2.58,274791.0
2023-08-03,2.57,2.7,2.56,2.67,185441.0
2023-08-04,2.67,2.74,2.67,2.69,221379.0
2023-08-08,2.69,2.72,2.59,2.7,457680.0
2023-08-09,2.73,2.8,2.69,2.79,329391.0
2023-08-10,2.78,2.82,2.73,2.77,153698.0
2023-08-11,2.81,2.88,2.76,2.82,216983.0
2023-08-14,2.8,2.8,2.75,2.77,155732.0
2023-08-15,2.7,2.9,2.635,2.87,805037.0
2023-08-16,2.8,2.8,2.6,2.61,416994.0
2023-08-17,2.65,2.72,2.61,2.62,186574.0
2023-08-18,2.6,2.66,2.6,2.64,79420.0
2023-08-21,2.65,2.7,2.61,2.61,119393.0
2023-08-22,2.62,2.63,2.59,2.6,127447.0
2023-08-23,2.6,2.6,2.53,2.55,154825.0
2023-08-24,2.55,2.57,2.5,2.52,194044.0
2023-08-25,2.52,2.59,2.52,2.55,118891.0
2023-08-28,2.55,2.63,2.55,2.57,83793.0
2023-08-29,2.64,2.65,2.56,2.64,56808.0
2023-08-30,2.65,2.67,2.62,2.66,55016.0
2023-08-31,2.62,2.65,2.59,2.64,105814.0
2023-09-01,2.68,2.72,2.66,2.71,337245.0
2023-09-05,2.75,2.8,2.7,2.73,237500.0
2023-09-06,2.73,2.76,2.72,2.75,340091.0
2023-09-07,2.71,2.83,2.71,2.8,156106.0
2023-09-08,2.82,2.88,2.8,2.87,341235.0
2023-09-11,2.82,2.89,2.82,2.82,354228.0
2023-09-12,2.85,2.99,2.84,2.93,885800.0
2023-09-13,2.92,3.04,2.92,2.97,348333.0
2023-09-14,3.04,3.07,2.94,2.95,245179.0
2023-09-15,2.96,3.05,2.96,3.0,149671.0
2023-09-18,2.99,3.01,2.95,2.96,190805.0
2023-09-19,3.0,3.0,2.9,2.94,218016.0
2023-09-20,2.9,2.92,2.76,2.82,574557.0
2023-09-21,2.79,2.84,2.73,2.78,359396.0
2023-09-22,2.79,2.82,2.76,2.76,247632.0
2023-09-25,2.78,2.8,2.75,2.76,252953.0
2023-09-26,2.77,2.79,2.74,2.79,221778.0
2023-09-27,2.78,2.9,2.78,2.88,526442.0
2023-09-28,2.84,2.93,2.82,2.82,243935.0
2023-09-29,2.84,2.87,2.82,2.86,328316.0
2023-10-02,2.86,2.86,2.75,2.75,163114.0
2023-10-03,2.79,2.79,2.75,2.75,539426.0
2023-10-04,2.75,2.75,2.6,2.6,318928.0
2023-10-05,2.59,2.67,2.54,2.66,212445.0
2023-10-06,2.64,2.73,2.6,2.61,74295.0
2023-10-10,2.7,2.76,2.63,2.69,181636.0
2023-10-11,2.66,2.67,2.6,2.61,82705.0
2023-10-12,2.61,2.69,2.57,2.59,85843.0
2023-10-13,2.64,2.7,2.6,2.67,114604.0
2023-10-16,2.7,2.7,2.62,2.67,83781.0
2023-10-17,2.67,2.69,2.63,2.65,70180.0
2023-10-18,2.66,2.79,2.66,2.69,194819.0
2023-10-19,2.71,2.75,2.68,2.7,86870.0
2023-10-20,2.7,2.7,2.58,2.61,200958.0
2023-10-23,2.63,2.63,2.53,2.53,168791.0
2023-10-24,2.57,2.57,2.49,2.54,155675.0
2023-10-25,2.5,2.56,2.48,2.5,239861.0
2023-10-26,2.5,2.56,2.43,2.54,313371.0
2023-10-27,2.52,2.55,2.45,2.52,280018.0
2023-10-30,2.5,2.52,2.435,2.49,128968.0
2023-10-31,2.49,2.54,2.44,2.45,137683.0
2023-11-01,2.47,2.54,2.43,2.49,157650.0
2023-11-02,2.52,2.53,2.43,2.48,243423.0
2023-11-03,2.52,2.53,2.44,2.52,379586.0
2023-11-06,2.53,2.545,2.45,2.48,344539.0
2023-11-07,2.47,2.47,2.39,2.42,131922.0
2023-11-08,2.4,2.43,2.29,2.37,224624.0
2023-11-09,2.39,2.41,2.35,2.4,160449.0
2023-11-10,2.43,2.43,2.38,2.38,160499.0
2023-11-13,2.4,2.45,2.375,2.42,156747.0
2023-11-14,2.41,2.44,2.37,2.4,144003.0
2023-11-15,2.37,2.4,2.33,2.36,311097.0
2023-11-16,2.37,2.37,2.245,2.28,384610.0
2023-11-17,2.31,2.35,2.27,2.3,247248.0
2023-11-20,2.31,2.35,2.26,2.3,292864.0
2023-11-21,2.32,2.32,2.24,2.26,138657.0
2023-11-22,2.18,2.255,2.18,2.19,160202.0
2023-11-23,2.23,2.23,2.2,2.22,23159.0
2023-11-24,2.22,2.25,2.18,2.19,91773.0
2023-11-27,2.19,2.24,2.18,2.18,76653.0
2023-11-28,2.18,2.26,2.17,2.25,133294.0
2023-11-29,2.28,2.31,2.22,2.27,166769.0
2023-11-30,2.32,2.32,2.215,2.25,160900.0
2023-12-01,2.3,2.31,2.25,2.25,178088.0
2023-12-04,2.23,2.24,2.17,2.21,78154.0
2023-12-05,2.21,2.25,2.18,2.19,114450.0
2023-12-06,2.22,2.28,2.21,2.27,274119.0
2023-12-07,2.25,2.33,2.245,2.32,105071.0
2023-12-08,2.31,2.4,2.31,2.33,98479.0
2023-12-11,2.34,2.34,2.21,2.25,77548.0
2023-12-12,2.2,2.24,2.16,2.2,187847.0
2023-12-13,2.19,2.27,2.17,2.25,75568.0
2023-12-14,2.32,2.37,2.29,2.31,90980.0
2023-12-15,2.29,2.33,2.26,2.26,56745.0
2023-12-18,2.28,2.33,2.28,2.29,33470.0
2023-12-19,2.29,2.33,2.29,2.32,34991.0
2023-12-20,2.3,2.37,2.23,2.24,260632.0
2023-12-21,2.23,2.32,2.23,2.32,78393.0
2023-12-22,2.31,2.34,2.3,2.3,45520.0
2023-12-27,2.28,2.31,2.24,2.26,174083.0
2023-12-28,2.25,2.29,2.23,2.23,104945.0
2023-12-29,2.23,2.24,2.18,2.2,147650.0
2024-01-02,2.24,2.29,2.18,2.23,37055.0
2024-01-03,2.22,2.29,2.22,2.29,40869.0
2024-01-04,2.31,2.31,2.23,2.25,23293.0
2024-01-05,2.3,2.39,2.25,2.39,115511.0
2024-01-08,2.35,2.39,2.335,2.37,144787.0
2024-01-09,2.37,2.46,2.36,2.43,51277.0
2024-01-10,2.44,2.46,2.38,2.38,61313.0
2024-01-11,2.39,2.45,2.38,2.41,53781.0
2024-01-12,2.45,2.48,2.41,2.45,36590.0
2024-01-15,2.39,2.47,2.38,2.44,37994.0
2024-01-16,2.44,2.44,2.345,2.37,203968.0
2024-01-17,2.34,2.35,2.31,2.34,52852.0
2024-01-18,2.32,2.34,2.31,2.31,17081.0
2024-01-19,2.3,2.32,2.25,2.27,109650.0
2024-01-22,2.26,2.28,2.23,2.24,66144.0
2024-01-23,2.25,2.28,2.24,2.28,80408.0
2024-01-24,2.31,2.32,2.26,2.29,72141.0
2024-01-25,2.3,2.36,2.25,2.34,335820.0
2024-01-26,2.38,2.38,2.31,2.35,106514.0
2024-01-29,2.43,2.43,2.36,2.37,80691.0
2024-01-30,2.38,2.45,2.36,2.43,134048.0
2024-01-31,2.42,2.46,2.39,2.41,406299.0
2024-02-01,2.43,2.43,2.39,2.4,420283.0
2024-02-02,2.42,2.42,2.36,2.38,110890.0
2024-02-05,2.42,2.43,2.35,2.37,90789.0
2024-02-06,2.29,2.37,2.25,2.27,720446.0
2024-02-07,2.26,2.27,2.23,2.27,318684.0
2024-02-08,2.26,2.32,2.26,2.3,72618.0
2024-02-09,2.3,2.33,2.27,2.3,29153.0
2024-02-12,2.33,2.33,2.3,2.31,27801.0
2024-02-13,2.33,2.33,2.26,2.28,29600.0
2024-02-14,2.28,2.33,2.28,2.3,67450.0
2024-02-15,2.3,2.35,2.3,2.32,207435.0
2024-02-16,2.35,2.36,2.31,2.35,30931.0
2024-02-20,2.35,2.35,2.27,2.27,172816.0
2024-02-21,2.27,2.32,2.27,2.3,47900.0
2024-02-22,2.32,2.39,2.3,2.39,142004.0
2024-02-23,2.38,2.38,2.32,2.35,165900.0
2024-02-26,2.36,2.36,2.33,2.34,30445.0
2024-02-27,2.34,2.35,2.33,2.34,36946.0
2024-02-28,2.34,2.34,2.28,2.33,52717.0
2024-02-29,2.34,2.34,2.3,2.32,17206.0
2024-03-01,2.34,2.43,2.34,2.38,387883.0
2024-03-04,2.38,2.43,2.34,2.4,220710.0
2024-03-05,2.37,2.4,2.36,2.36,146700.0
2024-03-06,2.36,2.4,2.36,2.37,76800.0
2024-03-07,2.33,2.37,2.31,2.35,86045.0
2024-03-08,2.4,2.4,2.32,2.37,124459.0
2024-03-11,2.32,2.39,2.32,2.39,161091.0
2024-03-12,2.35,2.36,2.34,2.36,22050.0
2024-03-13,2.4,2.47,2.4,2.42,342174.0
2024-03-14,2.42,2.48,2.4,2.47,277982.0
2024-03-15,2.48,2.49,2.43,2.49,368616.0
2024-03-18,2.49,2.5,2.47,2.48,243077.0
2024-03-19,2.5,2.525,2.48,2.52,334176.0
2024-03-20,2.49,2.54,2.44,2.45,183231.0
2024-03-21,2.44,2.55,2.44,2.53,163777.0
2024-03-22,2.5,2.575,2.5,2.53,128001.0
2024-03-25,2.53,2.6,2.53,2.6,296875.0
2024-03-26,2.59,2.63,2.52,2.54,182716.0
2024-03-27,2.51,2.54,2.51,2.53,99120.0
2024-03-28,2.53,2.57,2.53,2.54,136631.0
2024-04-01,2.54,2.57,2.51,2.57,173432.0
2024-04-02,2.57,2.6,2.495,2.53,560263.0
2024-04-03,2.54,2.59,2.51,2.59,210815.0
2024-04-04,2.58,2.7,2.57,2.7,303204.0
2024-04-05,2.65,2.79,2.65,2.75,262463.0
2024-04-08,2.77,2.82,2.75,2.75,318409.0
2024-04-09,2.77,2.92,2.75,2.88,415078.0
2024-04-10,2.87,2.92,2.84,2.9,320173.0
2024-04-11,2.88,2.92,2.8,2.84,209712.0
2024-04-12,2.87,2.91,2.84,2.85,195629.0
2024-04-15,2.84,2.865,2.8,2.82,157804.0
2024-04-16,2.8,2.84,2.72,2.8,272005.0
2024-04-17,2.78,2.82,2.74,2.79,100231.0
2024-04-18,2.75,2.78,2.735,2.76,19080.0
2024-04-19,2.76,2.77,2.69,2.69,100419.0
2024-04-22,2.68,2.72,2.64,2.69,219219.0
2024-04-23,2.65,2.7,2.64,2.68,270330.0
2024-04-24,2.66,2.72,2.66,2.68,164220.0
2024-04-25,2.68,2.73,2.65,2.71,133461.0
2024-04-26,2.73,2.8,2.72,2.78,199149.0
2024-04-29,2.76,2.79,2.75,2.77,50087.0
2024-04-30,2.76,2.78,2.67,2.67,111329.0
2024-05-01,2.67,2.685,2.61,2.62,262785.0
2024-05-02,2.66,2.71,2.63,2.65,100681.0
2024-05-03,2.71,2.71,2.61,2.61,114750.0
2024-05-06,2.64,2.67,2.63,2.65,126783.0
2024-05-07,2.45,2.54,2.42,2.44,2214880.0
2024-05-08,2.46,2.51,2.42,2.46,656755.0
2024-05-09,2.5,2.61,2.48,2.61,450951.0
2024-05-10,2.58,2.61,2.51,2.52,437854.0
2024-05-13,2.54,2.58,2.5,2.58,154552.0
2024-05-14,2.54,2.54,2.47,2.48,261920.0
2024-05-15,2.48,2.52,2.46,2.48,1019866.0
2024-05-16,2.48,2.51,2.45,2.48,418445.0
2024-05-17,2.48,2.6,2.48,2.57,439134.0
2024-05-21,2.55,2.63,2.55,2.62,213706.0
2024-05-22,2.61,2.62,2.54,2.6,293532.0
2024-05-23,2.6,2.61,2.56,2.56,80970.0
2024-05-24,2.57,2.6,2.54,2.58,27740.0
2024-05-27,2.59,2.59,2.53,2.58,50050.0
2024-05-28,2.58,2.64,2.57,2.62,205496.0
2024-05-29,2.61,2.64,2.59,2.62,237007.0
2024-05-30,2.59,2.63,2.56,2.62,150361.0
2024-05-31,2.62,2.63,2.56,2.62,340560.0
2024-06-03,2.6,2.6,2.47,2.47,160483.0
2024-06-04,2.49,2.52,2.43,2.52,209172.0
2024-06-05,2.52,2.7,2.5,2.7,571185.0
2024-06-06,2.66,2.87,2.65,2.85,481240.0
2024-06-07,2.82,2.86,2.65,2.69,539726.0
2024-06-10,2.69,2.77,2.68,2.75,84390.0
2024-06-11,2.74,2.74,2.65,2.7,40851.0
2024-06-12,2.73,2.73,2.6,2.61,177562.0
2024-06-13,2.68,2.68,2.54,2.6,151115.0
2024-06-14,2.59,2.59,2.49,2.51,125490.0
2024-06-17,2.51,2.63,2.51,2.63,147410.0
2024-06-18,2.58,2.64,2.54,2.58,87722.0
2024-06-19,2.54,2.59,2.49,2.53,92115.0
2024-06-20,2.51,2.67,2.51,2.62,202777.0
2024-06-21,2.65,2.65,2.56,2.59,96509.0
2024-06-24,2.56,2.68,2.56,2.67,56997.0
2024-06-25,2.66,2.705,2.51,2.51,312877.0
2024-06-26,2.58,2.66,2.58,2.64,421890.0
2024-06-27,2.6,2.64,2.57,2.6,287750.0
2024-06-28,2.61,2.67,2.6,2.67,259589.0
2024-07-02,2.59,2.78,2.59,2.78,445450.0
2024-07-03,2.75,2.78,2.7,2.74,266369.0
2024-07-04,2.69,2.74,2.67,2.71,163500.0
2024-07-05,2.71,2.71,2.67,2.7,84274.0
2024-07-08,2.66,2.7,2.65,2.68,196477.0
2024-07-09,2.7,2.74,2.65,2.71,109419.0
2024-07-10,2.69,2.73,2.65,2.73,87304.0
2024-07-11,2.7,2.73,2.68,2.72,135505.0
2024-07-12,2.72,2.73,2.67,2.68,188436.0
2024-07-15,2.68,2.72,2.67,2.69,62765.0
2024-07-16,2.68,2.69,2.66,2.69,53892.0
2024-07-17,2.7,2.74,2.66,2.66,167745.0
2024-07-18,2.67,2.67,2.61,2.66,87107.0
2024-07-19,2.63,2.65,2.59,2.62,70988.0
2024-07-22,2.63,2.67,2.58,2.67,91398.0
2024-07-23,2.63,2.65,2.6,2.6,32009.0
2024-07-24,2.64,2.66,2.56,2.6,54600.0
2024-07-25,2.58,2.59,2.55,2.56,66255.0
2024-07-26,2.58,2.6,2.53,2.58,56653.0
2024-07-29,2.56,2.58,2.52,2.55,50684.0
2024-07-30,2.57,2.58,2.53,2.55,54686.0
2024-07-31,2.56,2.74,2.53,2.65,450374.0
2024-08-01,2.69,2.69,2.59,2.63,166689.0
2024-08-02,2.6,2.6,2.46,2.48,276617.0
2024-08-06,2.42,2.5,2.39,2.4,148692.0
2024-08-07,2.43,2.47,2.42,2.43,116908.0
2024-08-08,2.46,2.54,2.46,2.53,25204.0
2024-08-09,2.5,2.51,2.45,2.48,54050.0
2024-08-12,2.49,2.58,2.46,2.56,163814.0
2024-08-13,2.56,2.63,2.56,2.62,235365.0
2024-08-14,2.61,2.64,2.6,2.63,170937.0
2024-08-15,2.63,2.69,2.62,2.66,237857.0
2024-08-16,2.68,2.68,2.62,2.62,42556.0
2024-08-19,2.63,2.65,2.58,2.58,42242.0
2024-08-20,2.62,2.62,2.52,2.6,87431.0
2024-08-21,2.58,2.58,2.49,2.5,67850.0
2024-08-22,2.49,2.52,2.46,2.46,52371.0
2024-08-23,2.5,2.65,2.49,2.64,403064.0
2024-08-26,2.7,2.82,2.7,2.74,384279.0
2024-08-27,2.74,2.8,2.66,2.78,236191.0
2024-08-28,2.78,2.82,2.73,2.79,170675.0
2024-08-29,2.8,2.87,2.75,2.83,228050.0
2024-08-30,2.83,2.83,2.7,2.79,170659.0
2024-09-03,2.74,2.74,2.56,2.65,454409.0
2024-09-04,2.64,2.65,2.54,2.54,117290.0
2024-09-05,2.56,2.59,2.52,2.53,164530.0
2024-09-06,2.52,2.58,2.47,2.54,283863.0
2024-09-09,2.54,2.54,2.37,2.38,529873.0
2024-09-10,2.37,2.38,2.25,2.33,413003.0
2024-09-11,2.34,2.35,2.29,2.33,107163.0
2024-09-12,2.3,2.41,2.3,2.4,254821.0
2024-09-13,2.4,2.41,2.34,2.38,171207.0
2024-09-16,2.39,2.42,2.35,2.42,99211.0
2024-09-17,2.42,2.45,2.4,2.44,44875.0
2024-09-18,2.43,2.43,2.38,2.39,79232.0
2024-09-19,2.44,2.49,2.43,2.45,127187.0
2024-09-20,2.42,2.48,2.41,2.47,102078.0
2024-09-23,2.46,2.5,2.4,2.42,165621.0
2024-09-24,2.45,2.5,2.45,2.5,134344.0
2024-09-25,2.49,2.49,2.43,2.43,81223.0
2024-09-26,2.42,2.42,2.36,2.36,162390.0
2024-09-27,2.37,2.44,2.33,2.37,176371.0
2024-09-30,2.39,2.41,2.34,2.34,120730.0
2024-10-01,2.35,2.45,2.35,2.43,332497.0
2024-10-02,2.45,2.47,2.38,2.45,106365.0
2024-10-03,2.42,2.48,2.4,2.46,174946.0
2024-10-04,2.47,2.47,2.42,2.44,144915.0
2024-10-07,2.46,2.51,2.46,2.51,121684.0
2024-10-08,2.47,2.48,2.4,2.41,236692.0
2024-10-09,2.42,2.49,2.37,2.4,168560.0
2024-10-10,2.38,2.46,2.38,2.41,89596.0
2024-10-11,2.43,2.48,2.41,2.47,131295.0
2024-10-15,2.42,2.44,2.33,2.35,137937.0
2024-10-16,2.37,2.38,2.31,2.31,104119.0
2024-10-17,2.33,2.34,2.29,2.3,108533.0
2024-10-18,2.3,2.3,2.24,2.26,174622.0
2024-10-21,2.26,2.34,2.25,2.34,377015.0
2024-10-22,2.34,2.34,2.3,2.33,93058.0
2024-10-23,2.33,2.33,2.26,2.28,153500.0
2024-10-24,2.3,2.31,2.27,2.3,63660.0
2024-10-25,2.29,2.3,2.28,2.29,75393.0
2024-10-28,2.27,2.28,2.23,2.27,191914.0
2024-10-29,2.25,2.27,2.18,2.21,213741.0
2024-10-30,2.23,2.25,2.21,2.25,70962.0
2024-10-31,2.25,2.25,2.16,2.21,310452.0
2024-11-01,2.23,2.24,2.13,2.14,155477.0
2024-11-04,2.18,2.23,2.18,2.22,206633.0
2024-11-05,2.23,2.28,2.21,2.28,214634.0
2024-11-06,2.27,2.3,2.2,2.23,327100.0
2024-11-07,2.24,2.25,2.18,2.18,184160.0
2024-11-08,2.18,2.18,2.09,2.15,326758.0
2024-11-11,2.15,2.15,2.04,2.1,275247.0
2024-11-12,2.1,2.1,2.04,2.07,182465.0
2024-11-13,2.08,2.08,1.94,2.07,369298.0
2024-11-14,2.08,2.13,2.08,2.13,132091.0
2024-11-15,2.13,2.14,2.08,2.13,94082.0
2024-11-18,2.11,2.13,2.085,2.1,114661.0
2024-11-19,2.11,2.14,2.095,2.14,180354.0
2024-11-20,2.19,2.2,2.14,2.19,1262379.0
2024-11-21,2.22,2.27,2.21,2.27,360469.0
2024-11-22,2.25,2.29,2.24,2.29,86567.0
2024-11-25,2.27,2.3,2.21,2.22,205559.0
2024-11-26,2.21,2.22,2.14,2.14,127550.0
2024-11-27,2.17,2.23,2.16,2.19,172305.0
2024-11-28,2.22,2.28,2.22,2.24,82782.0
2024-11-29,2.25,2.32,2.25,2.29,157832.0
2024-12-02,2.26,2.3,2.23,2.23,124459.0
2024-12-03,2.2,2.25,2.2,2.21,97794.0
2024-12-04,2.23,2.27,2.2,2.23,98101.0
2024-12-05,2.22,2.25,2.18,2.21,74753.0
2024-12-06,2.22,2.28,2.13,2.16,133346.0
2024-12-09,2.16,2.21,2.16,2.19,120933.0
2024-12-10,2.22,2.23,2.16,2.18,118835.0
2024-12-11,2.17,2.21,2.17,2.19,90546.0
2024-12-12,2.17,2.19,2.14,2.16,125956.0
2024-12-13,2.15,2.16,2.11,2.16,130907.0
2024-12-16,2.12,2.17,2.03,2.06,1259026.0
2024-12-17,2.03,2.03,1.98,2.02,189536.0
2024-12-18,2.03,2.09,1.98,1.99,304171.0
2024-12-19,2.0,2.04,1.95,1.96,151247.0
2024-12-20,1.96,1.96,1.92,1.95,86833.0
2024-12-23,1.96,2.0,1.94,2.0,50475.0
2024-12-24,2.02,2.04,2.0,2.03,64168.0
2024-12-27,2.06,2.13,2.02,2.13,194197.0
2024-12-30,2.15,2.15,2.05,2.1,75635.0
2024-12-31,2.11,2.2,2.1,2.16,181419.0
2025-01-02,2.22,2.25,2.19,2.25,134219.0
2025-01-03,2.27,2.28,2.21,2.23,82780.0
2025-01-06,2.24,2.39,2.24,2.29,245528.0
2025-01-07,2.32,2.36,2.3,2.31,68385.0
2025-01-08,2.31,2.36,2.295,2.32,132714.0
2025-01-09,2.28,2.36,2.28,2.33,50392.0
2025-01-10,2.36,2.41,2.3,2.33,234635.0
2025-01-13,2.34,2.34,2.25,2.25,202591.0
2025-01-14,2.24,2.29,2.2,2.22,97663.0
2025-01-15,2.23,2.26,2.2,2.24,173695.0
2025-01-16,2.22,2.23,2.17,2.22,120736.0
2025-01-17,2.21,2.27,2.19,2.27,156176.0
2025-01-20,2.25,2.32,2.25,2.31,186585.0
2025-01-21,2.28,2.33,2.24,2.27,183400.0
2025-01-22,2.25,2.25,2.2,2.2,128830.0
2025-01-23,2.25,2.26,2.18,2.22,161946.0
2025-01-24,2.2,2.2,2.13,2.14,210543.0
2025-01-27,2.11,2.19,2.09,2.11,104212.0
2025-01-28,2.12,2.17,2.12,2.13,78613.0
2025-01-29,2.13,2.19,2.13,2.19,85496.0
2025-01-30,2.16,2.2,2.13,2.15,188994.0
2025-01-31,2.16,2.16,2.1,2.11,174789.0
2025-02-03,1.9,2.16,1.9,2.1,343616.0
2025-02-04,2.1,2.2,2.09,2.12,331715.0
2025-02-05,2.1,2.12,2.08,2.1,158998.0
2025-02-06,2.09,2.12,2.0,2.08,134779.0
2025-02-07,2.08,2.1,2.04,2.07,105094.0
2025-02-10,2.1,2.1,2.06,2.1,77730.0
2025-02-11,2.1,2.17,2.09,2.13,158092.0
2025-02-12,2.15,2.18,2.1,2.14,109652.0
2025-02-13,2.11,2.14,2.09,2.11,143232.0
2025-02-14,2.13,2.15,2.07,2.08,102775.0
2025-02-18,2.13,2.18,2.12,2.15,139554.0
2025-02-19,2.14,2.17,2.11,2.14,106400.0
2025-02-20,2.15,2.2,2.13,2.2,183369.0
2025-02-21,2.19,2.19,1.98,2.05,355764.0
2025-02-24,2.05,2.09,2.01,2.03,76815.0
2025-02-25,2.03,2.06,1.98,2.0,197696.0
2025-02-26,2.0,2.03,1.96,2.01,174526.0
2025-02-27,2.01,2.03,2.0,2.0,67465.0
2025-02-28,1.99,2.015,1.92,2.01,254248.0
2025-03-03,2.01,2.1,1.91,1.92,199834.0
2025-03-04,1.92,1.96,1.74,1.87,459344.0
2025-03-05,1.81,1.87,1.76,1.78,222560.0
2025-03-06,1.77,1.81,1.75,1.76,125129.0
2025-03-07,1.84,1.84,1.79,1.82,109200.0
2025-03-10,1.8,1.82,1.7,1.76,167107.0
2025-03-11,1.82,1.87,1.78,1.83,116889.0
2025-03-12,1.83,1.9,1.83,1.88,103497.0
2025-03-13,1.88,1.94,1.83,1.86,94328.0
2025-03-14,1.87,1.97,1.85,1.94,263268.0
2025-03-17,1.94,1.97,1.88,1.92,272365.0
2025-03-18,1.94,1.94,1.86,1.9,61392.0
2025-03-19,1.9,1.98,1.89,1.91,264633.0
2025-03-20,1.91,1.97,1.9,1.95,236360.0
2025-03-21,1.93,2.03,1.92,1.99,202727.0
2025-03-24,2.0,2.0,1.96,1.99,171532.0
2025-03-25,2.0,2.025,1.98,2.01,279032.0
2025-03-26,1.99,2.09,1.98,2.02,199052.0
2025-03-27,2.02,2.08,1.99,2.06,327866.0
2025-03-28,2.01,2.035,1.98,1.98,137456.0
2025-03-31,1.97,1.98,1.95,1.96,165857.0
2025-04-01,1.96,2.02,1.96,1.96,212421.0
2025-04-02,1.95,2.02,1.95,1.98,174087.0
2025-04-03,1.92,1.92,1.76,1.76,275985.0
2025-04-04,1.74,1.75,1.47,1.55,871448.0
2025-04-07,1.46,1.52,1.38,1.46,574049.0
2025-04-08,1.59,1.6,1.31,1.36,439832.0
2025-04-09,1.28,1.54,1.26,1.5,480642.0
2025-04-10,1.51,1.54,1.36,1.4,269909.0
2025-04-11,1.4,1.44,1.35,1.42,234178.0
2025-04-14,1.47,1.47,1.41,1.41,179085.0
2025-04-15,1.4,1.44,1.39,1.41,92064.0
2025-04-16,1.44,1.46,1.4,1.43,125512.0
2025-04-17,1.44,1.54,1.43,1.54,142157.0
2025-04-21,1.53,1.53,1.41,1.46,128653.0
2025-04-22,1.47,1.51,1.47,1.5,44300.0
2025-04-23,1.53,1.55,1.5,1.53,154089.0
2025-04-24,1.55,1.63,1.53,1.59,127027.0
2025-04-25,1.57,1.64,1.55,1.6,164648.0
2025-04-28,1.6,1.65,1.57,1.6,38735.0
2025-04-29,1.6,1.64,1.58,1.59,120766.0
2025-04-30,1.6,1.62,1.52,1.54,126274.0
2025-05-01,1.53,1.59,1.53,1.55,176541.0
2025-05-02,1.59,1.62,1.57,1.61,110338.0
2025-05-05,1.55,1.57,1.5,1.51,391107.0
2025-05-06,1.54,1.57,1.5,1.57,83255.0
2025-05-07,1.6,1.6,1.54,1.56,65789.0
2025-05-08,1.56,1.65,1.54,1.59,212750.0
2025-05-09,1.58,1.7,1.58,1.69,122587.0
2025-05-12,1.75,1.87,1.74,1.79,298969.0
2025-05-13,1.81,1.85,1.8,1.84,94815.0
2025-05-14,1.81,1.84,1.8,1.82,97254.0
2025-05-15,1.78,1.79,1.73,1.75,156793.0
2025-05-16,1.79,1.79,1.69,1.7,180513.0
2025-05-20,1.68,1.7,1.66,1.68,53494.0
2025-05-21,1.68,1.72,1.66,1.66,100009.0
2025-05-22,1.66,1.7,1.62,1.69,100547.0
2025-05-23,1.75,1.75,1.69,1.73,65028.0
2025-05-26,1.69,1.8,1.68,1.8,110563.0
2025-05-27,1.82,1.83,1.74,1.75,377109.0
2025-05-28,1.78,1.8,1.75,1.76,287923.0
2025-05-29,1.78,1.8,1.75,1.78,175153.0
2025-05-30,1.8,1.8,1.72,1.74,165492.0
2025-06-02,1.77,1.83,1.77,1.8,161320.0
2025-06-03,1.82,1.87,1.82,1.86,161878.0
2025-06-04,1.83,1.88,1.8,1.82,159011.0
2025-06-05,1.83,1.83,1.79,1.79,90330.0
2025-06-06,1.98,2.04,1.92,1.99,437936.0
2025-06-09,1.98,2.03,1.96,2.01,203168.0
2025-06-10,2.02,2.06,1.99,2.0,191560.0
2025-06-11,2.05,2.09,1.99,2.08,195872.0
2025-06-12,2.08,2.1,2.03,2.1,403884.0
2025-06-13,2.14,2.18,2.1,2.18,625957.0
2025-06-16,2.15,2.18,2.11,2.14,363282.0
2025-06-17,2.16,2.18,2.125,2.16,284877.0
2025-06-18,2.14,2.17,2.1,2.15,148499.0
2025-06-19,2.15,2.22,2.15,2.2,234741.0
2025-06-20,2.19,2.22,2.15,2.19,205257.0
2025-06-23,2.24,2.25,2.09,2.1,260851.0
2025-06-24,2.12,2.12,2.06,2.08,136901.0
2025-06-25,2.09,2.09,2.04,2.07,31959.0
2025-06-26,2.04,2.11,2.01,2.06,131742.0
2025-06-27,2.06,2.12,2.05,2.07,850672.0
2025-06-30,2.06,2.12,2.05,2.11,141338.0
2025-07-02,2.11,2.15,2.11,2.15,414489.0
2025-07-03,2.14,2.15,2.11,2.15,190158.0
2025-07-04,2.11,2.18,2.1,2.14,555348.0
2025-07-07,2.14,2.16,2.06,2.15,165495.0
2025-07-08,2.15,2.19,2.11,2.12,151679.0
2025-07-09,2.14,2.15,2.08,2.15,9861291.0
2025-07-10,2.17,2.17,2.1,2.13,196141.0
2025-07-11,2.13,2.19,2.1,2.19,214352.0
2025-07-14,2.2,2.22,2.17,2.22,744486.0
2025-07-15,2.24,2.32,2.22,2.29,850039.0
2025-07-16,2.28,2.28,2.15,2.2,126751.0
2025-07-17,2.25,2.25,2.14,2.17,184379.0
2025-07-18,2.2,2.23,2.16,2.21,351941.0
2025-07-21,2.23,2.23,2.18,2.19,323489.0
2025-07-22,2.18,2.23,2.18,2.23,212337.0
2025-07-23,2.23,2.24,2.2,2.23,83302.0
2025-07-24,2.21,2.27,2.19,2.24,186170.0
2025-07-25,2.27,2.285,2.25,2.27,358626.0
2025-07-28,2.29,2.37,2.27,2.35,550334.0
2025-07-29,2.32,2.49,2.32,2.4,785094.0
2025-07-30,2.42,2.465,2.36,2.41,525942.0
2025-07-31,2.42,2.7,2.42,2.6,1088524.0
2025-08-01,2.56,2.67,2.545,2.61,497157.0
2025-08-05,2.58,2.58,2.5,2.54,546630.0
2025-08-06,2.51,2.565,2.5,2.54,318568.0
2025-08-07,2.55,2.625,2.51,2.6,179535.0
2025-08-08,2.59,2.6,2.52,2.58,171473.0
2025-08-11,2.57,2.575,2.49,2.49,267898.0
2025-08-12,2.48,2.55,2.44,2.51,359732.0
2025-08-13,2.52,2.52,2.48,2.51,227049.0
2025-08-14,2.5,2.52,2.48,2.51,223537.0
2025-08-15,2.48,2.58,2.48,2.54,277962.0
2025-08-18,2.57,2.61,2.51,2.54,323948.0
2025-08-19,2.52,2.53,2.49,2.5,195037.0
2025-08-20,2.52,2.54,2.47,2.52,177741.0
2025-08-21,2.51,2.55,2.46,2.52,230047.0
2025-08-22,2.54,2.62,2.54,2.59,274133.0
2025-08-25,2.59,2.6,2.54,2.56,245598.0
2025-08-26,2.55,2.6,2.53,2.59,132322.0
2025-08-27,2.58,2.62,2.565,2.6,158550.0
2025-08-28,2.58,2.61,2.57,2.6,86440.0
2025-08-29,2.61,2.61,2.52,2.53,169665.0
2025-09-02,2.53,2.56,2.5,2.53,291636.0
2025-09-03,2.52,2.53,2.485,2.51,199465.0
2025-09-04,2.51,2.56,2.47,2.55,154405.0
2025-09-05,2.53,2.55,2.475,2.5,160479.0
2025-09-08,2.52,2.59,2.5,2.59,201460.0
2025-09-09,2.57,2.64,2.56,2.58,208498.0
2025-09-10,2.59,2.72,2.59,2.65,298623.0
2025-09-11,2.65,2.68,2.585,2.59,182841.0
2025-09-12,2.6,2.68,2.6,2.67,159076.0
2025-09-15,2.69,2.7,2.59,2.65,687067.0
2025-09-16,2.65,2.74,2.64,2.74,419250.0
2025-09-17,2.72,2.74,2.68,2.73,235637.0
2025-09-18,2.73,2.74,2.7,2.71,167538.0
2025-09-19,2.73,2.73,2.66,2.7,138014.0
2025-09-22,2.67,2.72,2.65,2.71,233836.0
2025-09-23,2.71,2.8,2.69,2.79,788844.0
2025-09-24,2.8,2.87,2.785,2.86,273100.0
2025-09-25,2.86,2.9,2.79,2.85,319955.0
2025-09-26,2.84,2.915,2.82,2.87,191820.0
2025-09-29,2.82,2.89,2.8,2.82,300060.0
2025-09-30,2.8,2.82,2.75,2.75,218165.0
2025-10-01,2.79,2.83,2.76,2.76,160893.0
2025-10-02,2.76,2.83,2.725,2.74,191839.0
2025-10-03,2.73,2.8,2.73,2.75,200801.0
2025-10-06,2.81,2.9,2.78,2.86,350929.0
2025-10-07,2.85,2.86,2.79,2.81,264778.0
2025-10-08,2.83,2.9,2.815,2.87,297114.0
2025-10-09,2.84,2.9,2.81,2.83,427520.0
2025-10-10,2.82,2.82,2.6,2.62,392204.0
2025-10-14,2.62,2.66,2.57,2.64,284479.0
2025-10-15,2.64,2.69,2.59,2.6,219173.0
2025-10-16,2.58,2.64,2.49,2.51,343271.0
2025-10-17,2.5,2.56,2.44,2.47,521403.0
2025-10-20,2.45,2.47,2.42,2.45,299490.0
2025-10-21,2.44,2.45,2.38,2.41,146695.0
2025-10-22,2.38,2.48,2.375,2.46,323355.0
2025-10-23,2.49,2.59,2.49,2.57,360790.0
2025-10-24,2.59,2.66,2.57,2.61,379353.0
2025-10-27,2.6,2.65,2.59,2.59,127007.0
2025-10-28,2.58,2.63,2.58,2.62,97028.0
2025-10-29,2.61,2.67,2.58,2.64,155668.0
2025-10-30,2.64,2.67,2.62,2.63,138520.0
2025-10-31,2.65,2.67,2.63,2.63,109801.0
2025-11-03,2.68,2.715,2.63,2.63,235807.0
2025-11-04,2.68,2.68,2.59,2.61,234404.0
2025-11-05,2.59,2.64,2.57,2.59,510411.0
2025-11-06,2.55,2.6,2.48,2.48,298296.0
2025-11-07,2.5,2.56,2.48,2.51,173811.0
2025-11-10,2.51,2.6,2.49,2.51,441846.0
2025-11-11,2.53,2.535,2.5,2.52,738666.0
2025-11-12,2.49,2.51,2.45,2.46,491909.0
2025-11-13,2.44,2.47,2.38,2.39,1343784.0
2025-11-14,2.37,2.45,2.37,2.43,340722.0
2025-11-17,2.43,2.45,2.4,2.44,204717.0
2025-11-18,2.44,2.48,2.44,2.47,193319.0
2025-11-19,2.45,2.48,2.4,2.47,274641.0
2025-11-20,2.46,2.54,2.46,2.48,683893.0
2025-11-21,2.49,2.5,2.41,2.49,298243.0
2025-11-24,2.5,2.64,2.495,2.63,296373.0
2025-11-25,2.6,2.61,2.565,2.57,258091.0
2025-11-26,2.57,2.63,2.57,2.61,118169.0