Date,Open,High,Low,Close,Volume
2007-09-21,7.63,8.26,7.49,7.56,30114.2556
2007-09-24,7.56,7.84,7.49,7.84,1414.2843
2007-09-25,7.7,8.4,7.7,8.4,13442.8437
2007-09-26,8.26,8.4,8.05,8.26,5657.1372
2007-09-27,7.84,8.05,7.84,8.05,714.285
2007-09-28,7.56,8.4,7.49,8.33,6071.4225
2007-10-01,8.26,8.4,8.26,8.4,5342.8518
2007-10-02,8.47,9.1,8.47,9.1,4742.8524
2007-10-03,9.45,9.45,8.75,9.1,4814.2809
2007-10-04,9.1,9.1,9.1,9.1,857.142
2007-10-05,9.24,10.08,9.24,10.01,7157.1357
2007-10-09,10.08,10.64,9.45,10.22,18242.8389
2007-10-10,10.85,10.85,9.1,9.8,6585.7077
2007-10-11,10.15,10.15,9.45,9.45,1142.856
2007-10-12,9.38,10.15,9.38,9.52,5799.9942
2007-10-15,9.31,9.73,9.24,9.52,7312.421259
2007-10-16,9.31,9.59,9.31,9.59,2099.9979
2007-10-17,9.8,9.8,9.1,9.1,1251.42732
2007-10-18,9.24,9.24,8.75,9.1,10428.561
2007-10-19,9.45,9.52,9.1,9.1,11542.8456
2007-10-22,8.89,9.8,8.89,9.31,2457.1404
2007-10-23,9.45,9.8,7.77,9.45,4358.138499
2007-10-24,9.52,9.59,9.52,9.59,1499.9985
2007-10-25,9.59,9.66,9.1,9.45,2914.2828
2007-10-26,9.45,9.8,9.1,9.66,4307.13855
2007-10-29,9.66,9.66,8.61,8.96,8835.70545
2007-10-30,9.66,9.66,9.1,9.52,1524.28419
2007-10-31,9.45,9.45,8.75,8.75,2328.5691
2007-11-01,8.96,9.1,8.89,9.1,12214.2735
2007-11-02,9.1,9.45,9.1,9.45,46214.2395
2007-11-05,9.1,9.1,8.75,8.75,12328.5591
2007-11-06,9.1,9.1,8.75,8.75,4514.2812
2007-11-07,9.1,9.1,8.4,8.4,7642.8495
2007-11-08,8.4,8.4,8.4,8.4,7528.5639
2007-11-09,8.4,8.61,8.4,8.61,2999.997
2007-11-12,8.19,9.59,8.19,9.59,999.999
2007-11-13,9.1,9.1,8.61,8.61,642.8565
2007-11-14,8.75,8.82,8.75,8.82,3285.711
2007-11-15,9.1,9.1,8.82,8.82,1971.4266
2007-11-16,8.82,9.03,8.82,9.03,8428.563
2007-11-19,8.75,8.75,8.75,8.75,1428.57
2007-11-20,8.75,8.82,8.61,8.61,2714.283
2007-11-21,8.75,8.75,8.05,8.4,9999.99
2007-11-22,8.4,8.4,8.26,8.26,1857.141
2007-11-23,7.77,9.17,7.42,9.17,774.28494
2007-11-26,7.98,8.68,7.98,8.68,328.5711
2007-11-27,8.4,8.4,8.4,8.4,3357.1395
2007-11-28,8.19,8.19,8.19,8.19,1428.57
2007-11-29,8.75,8.75,8.75,8.75,1571.427
2007-11-30,8.75,8.75,8.75,8.75,757.1421
2007-12-03,8.96,8.96,8.19,8.19,5842.8513
2007-12-04,8.12,8.12,7.7,7.77,6242.8509
2007-12-05,7.77,8.12,7.77,7.84,2357.1405
2007-12-06,7.77,8.33,7.35,8.33,9542.8476
2007-12-07,8.33,8.33,8.33,8.33,285.714
2007-12-10,7.7,8.33,7.7,7.98,5428.566
2007-12-11,7.63,7.7,7.56,7.7,2499.9975
2007-12-12,8.26,8.33,7.42,7.7,3499.9965
2007-12-13,8.05,8.05,7.35,7.49,2231.854911
2007-12-14,7.63,8.05,7.49,7.49,957.1419
2007-12-17,7.35,7.35,7.35,7.35,1242.8559
2007-12-18,7.7,7.7,7.7,7.7,3228.5682
2007-12-20,7.7,7.7,7.35,7.7,3142.854
2007-12-21,7.84,7.84,7.84,7.84,714.285
2007-12-24,7.91,7.91,7.35,7.35,714.285
2007-12-27,8.05,8.19,7.7,7.7,1071.4275
2007-12-28,7.84,8.12,7.77,8.12,1057.1418
2008-01-02,7.7,7.7,7.56,7.7,5228.5662
2008-01-03,8.4,8.4,7.7,7.7,1499.9985
2008-01-04,7.7,7.7,7.42,7.42,7214.2785
2008-01-07,7.7,7.7,7.0,7.7,7142.85
2008-01-08,7.7,7.7,6.86,7.0,17857.125
2008-01-09,7.0,7.0,6.02,7.0,9652.84749
2008-01-10,7.0,7.07,6.58,6.72,16899.9831
2008-01-11,6.72,7.14,6.72,7.14,4071.4245
2008-01-14,7.7,7.7,6.72,7.49,4157.1387
2008-01-15,7.56,7.56,6.79,7.0,1671.4269
2008-01-16,6.79,7.35,6.58,7.35,4742.8524
2008-01-17,7.0,7.0,6.93,6.93,1128.5703
2008-01-18,6.86,6.86,6.65,6.65,571.428
2008-01-21,7.21,7.35,6.44,6.79,1514.2842
2008-01-22,7.21,7.7,7.21,7.42,8857.134
2008-01-23,7.28,7.7,7.28,7.7,1014.2847
2008-01-24,7.7,7.84,7.63,7.84,1599.9984
2008-01-25,8.05,8.05,7.42,7.42,8042.8491
2008-01-29,8.05,8.4,8.05,8.05,697.570731
2008-01-30,8.05,8.05,7.7,7.7,1814.2839
2008-01-31,7.98,7.98,7.98,7.98,142.857
2008-02-01,8.33,8.33,6.93,7.98,4988.995011
2008-02-04,8.33,8.4,7.7,7.7,3357.1395
2008-02-05,7.35,8.26,7.0,8.26,3081.42549
2008-02-06,8.19,8.54,7.77,7.77,7142.85
2008-02-07,8.05,8.05,8.05,8.05,428.571
2008-02-08,8.75,8.82,8.05,8.05,3571.425
2008-02-11,8.05,8.05,8.05,8.05,1571.427
2008-02-12,8.19,8.4,8.05,8.05,2228.5692
2008-02-13,7.77,8.4,7.77,8.05,9957.1329
2008-02-14,7.7,8.26,7.7,7.84,2771.4258
2008-02-15,7.7,8.26,7.7,8.19,5142.852
2008-02-19,8.05,8.19,7.77,7.77,2999.997
2008-02-20,8.05,8.4,7.91,8.4,14714.271
2008-02-21,8.19,8.4,8.19,8.4,628.5708
2008-02-22,8.19,8.4,7.91,7.91,18057.1248
2008-02-25,8.05,8.19,8.05,8.19,3771.4248
2008-02-26,8.4,8.54,7.91,8.05,24185.6901
2008-02-28,8.75,9.1,8.68,8.75,25657.1172
2008-02-29,8.75,8.75,8.47,8.47,928.5705
2008-03-03,8.75,8.75,8.26,8.26,3857.139
2008-03-04,8.47,9.03,8.47,8.68,2695.140162
2008-03-05,8.75,9.17,8.68,9.1,7785.7065
2008-03-06,9.45,9.8,9.24,9.45,45128.5263
2008-03-07,9.45,9.8,9.1,9.1,12835.70145
2008-03-10,9.45,9.45,8.96,8.96,1571.427
2008-03-11,8.89,9.24,8.75,8.75,4928.5665
2008-03-12,8.75,9.31,8.75,8.89,3357.1395
2008-03-13,9.03,9.1,8.47,8.68,1428.57
2008-03-14,8.89,8.89,7.84,8.4,6149.99385
2008-03-17,8.68,9.24,8.68,9.17,3285.711
2008-03-18,9.1,9.1,8.75,8.75,257.1426
2008-03-19,8.47,8.54,8.4,8.4,1657.1412
2008-03-20,8.4,9.1,8.33,8.33,29462.113395
2008-03-24,8.75,8.75,8.26,8.75,2914.2828
2008-03-25,8.4,8.75,8.4,8.47,4599.9954
2008-03-26,8.54,9.1,8.54,9.1,8728.5627
2008-03-27,8.61,8.61,8.61,8.61,714.285
2008-03-28,8.4,8.61,8.05,8.54,549.99945
2008-03-31,8.4,8.54,8.33,8.54,1071.4275
2008-04-01,8.4,8.54,8.05,8.05,41528.5299
2008-04-02,8.05,8.05,8.05,8.05,3871.4247
2008-04-03,7.91,8.05,7.84,8.05,3428.568
2008-04-04,8.05,8.4,7.7,8.05,4415.567013
2008-04-07,8.05,9.03,8.05,8.75,10194.27552
2008-04-08,8.75,8.75,8.33,8.33,2399.9976
2008-04-09,8.4,8.4,8.4,8.4,1999.998
2008-04-10,8.68,8.75,8.19,8.19,2499.9975
2008-04-11,8.68,8.68,7.7,8.12,8409.99159
2008-04-14,8.54,8.68,8.26,8.4,4771.4238
2008-04-15,8.75,8.75,8.26,8.26,2371.4262
2008-04-16,8.54,8.54,7.84,8.05,6895.70739
2008-04-17,8.26,8.26,7.84,7.91,3871.4247
2008-04-21,7.98,7.98,7.98,7.98,1571.427
2008-04-22,8.05,9.03,7.98,8.33,4440.709845
2008-04-23,7.84,7.84,7.84,7.84,599.9994
2008-04-24,8.19,8.19,8.19,8.19,71.4285
2008-04-25,7.77,8.19,7.35,8.12,3071.4255
2008-04-28,8.19,8.19,7.56,7.56,314.2854
2008-04-29,7.77,8.05,7.7,8.05,1671.4269
2008-04-30,7.84,7.98,7.84,7.84,7028.5644
2008-05-01,7.7,7.7,6.86,7.63,7257.1356
2008-05-02,7.21,8.05,6.86,8.05,4322.138535
2008-05-05,8.19,8.19,7.35,7.35,17585.6967
2008-05-06,7.7,7.77,7.7,7.7,1842.8553
2008-05-07,8.05,8.12,7.56,7.56,3042.8541
2008-05-08,7.77,8.12,7.7,8.12,11442.8457
2008-05-09,8.12,8.26,8.12,8.26,2957.1399
2008-05-12,8.33,8.33,8.12,8.33,3071.4255
2008-05-13,8.33,8.82,8.19,8.82,14885.6994
2008-05-14,9.1,9.1,8.61,8.61,2214.2835
2008-05-15,8.82,8.82,8.75,8.75,1285.713
2008-05-16,8.75,9.1,8.47,9.1,2685.7116
2008-05-20,9.1,9.52,9.1,9.17,852.85629
2008-05-21,9.17,9.52,8.61,9.1,1693.998306
2008-05-22,8.61,9.52,8.61,9.17,3051.568377
2008-05-23,8.68,9.52,8.68,9.17,264.28545
2008-05-26,9.1,9.45,8.75,9.45,17164.26855
2008-05-27,9.31,9.38,8.33,9.38,5428.566
2008-05-28,9.45,9.66,8.47,9.38,3314.2824
2008-05-29,9.24,9.38,8.26,9.24,11228.5602
2008-05-30,9.1,9.24,8.68,9.24,9151.41942
2008-06-02,9.17,9.8,8.82,9.1,30628.5408
2008-06-03,8.89,9.31,8.47,8.82,3476.425095
2008-06-04,9.1,9.1,9.1,9.1,285.714
2008-06-05,9.45,9.45,8.75,8.75,1149.99885
2008-06-06,8.75,8.75,8.75,8.75,12585.7017
2008-06-09,8.75,8.75,8.75,8.75,1314.2844
2008-06-10,8.68,8.68,8.4,8.68,2928.5685
2008-06-11,8.19,8.82,8.19,8.26,3114.2826
2008-06-12,8.26,8.33,7.84,8.33,3071.4255
2008-06-13,8.33,8.33,8.26,8.26,357.1425
2008-06-16,8.4,8.96,7.98,8.82,5539.99446
2008-06-17,8.96,8.96,8.33,8.33,1942.8552
2008-06-18,8.26,8.68,7.91,8.68,749.99925
2008-06-19,8.75,8.75,8.47,8.68,5185.7091
2008-06-20,9.1,9.1,8.68,8.75,5485.7088
2008-06-23,8.68,8.68,8.68,8.68,471.4281
2008-06-24,8.61,9.38,8.61,8.82,5371.4232
2008-06-25,9.03,9.1,8.96,8.96,1857.141
2008-06-26,8.96,8.96,8.47,8.68,2679.99732
2008-06-27,8.75,8.75,8.75,8.75,142.857
2008-06-30,8.68,9.1,8.68,9.1,5114.2806
2008-07-02,8.68,9.1,8.68,8.68,1942.8552
2008-07-03,8.33,8.47,7.98,8.26,2428.283286
2008-07-04,8.54,8.54,8.4,8.4,18328.5531
2008-07-07,8.61,8.68,8.19,8.19,4242.8529
2008-07-08,8.26,8.61,7.42,7.7,16971.840171
2008-07-09,8.05,8.05,8.05,8.05,1171.4274
2008-07-10,8.05,8.05,7.7,7.7,3114.2826
2008-07-11,7.7,8.05,7.56,8.05,899.9991
2008-07-14,7.7,8.05,7.7,7.7,1785.7125
2008-07-16,7.84,7.84,7.77,7.77,214.2855
2008-07-17,7.77,7.84,7.77,7.84,1599.9984
2008-07-18,8.05,8.05,7.7,7.7,171.4284
2008-07-21,8.05,8.05,8.05,8.05,757.1421
2008-07-22,8.05,8.4,7.7,7.77,1728.141129
2008-07-23,8.05,8.26,7.49,7.7,10478.56095
2008-07-24,7.56,7.56,7.56,7.56,4999.995
2008-07-25,7.07,8.54,7.07,8.54,7681.42089
2008-07-28,8.54,8.75,7.35,8.68,5463.851679
2008-07-29,8.82,8.89,8.4,8.4,714.285
2008-07-30,8.4,8.4,8.4,8.4,857.142
2008-07-31,8.96,8.96,8.12,8.96,8557.1343
2008-08-01,8.75,8.75,8.75,8.75,103383.325188
2008-08-05,8.75,8.75,8.33,8.75,2857.14
2008-08-06,8.61,8.75,7.98,8.75,7792.84935
2008-08-08,8.4,9.17,8.4,8.68,4545.70974
2008-08-11,8.47,8.47,8.33,8.47,1714.284
2008-08-12,8.05,8.75,7.98,8.75,4585.7097
2008-08-13,8.33,8.75,8.26,8.68,2857.14
2008-08-14,8.4,8.4,8.4,8.4,157.1427
2008-08-15,8.4,8.61,8.4,8.61,714.285
2008-08-18,8.54,8.54,8.54,8.54,285.714
2008-08-19,8.54,8.54,8.54,8.54,2271.4263
2008-08-20,8.47,8.82,7.98,8.75,3864.28185
2008-08-21,8.75,8.75,8.75,8.75,142.857
2008-08-22,8.68,8.96,8.68,8.68,2328.5691
2008-08-25,8.68,8.68,8.33,8.68,48.714237
2008-08-27,8.96,9.1,8.75,8.96,2171.4264
2008-08-28,9.38,9.38,8.68,8.68,1471.4271
2008-08-29,9.1,9.31,8.75,9.31,299.9997
2008-09-02,9.03,9.03,9.03,9.03,414.2853
2008-09-03,8.82,8.82,8.82,8.82,857.142
2008-09-04,8.82,8.82,8.82,8.82,271.4283
2008-09-05,8.75,8.75,8.61,8.61,914.2848
2008-09-08,9.1,9.1,8.75,8.75,3457.1394
2008-09-09,8.61,8.75,8.54,8.54,6371.4222
2008-09-10,8.4,8.54,8.4,8.54,885.7134
2008-09-11,8.68,8.68,8.54,8.61,657.1422
2008-09-12,8.12,8.12,8.05,8.05,657.1422
2008-09-15,8.05,9.1,6.86,9.1,6599.9934
2008-09-16,8.4,8.75,6.86,8.75,6057.1368
2008-09-17,8.47,8.47,8.47,8.47,285.714
2008-09-18,8.26,8.26,7.56,7.98,4799.9952
2008-09-19,7.91,8.26,7.0,8.26,2271.4263
2008-09-22,8.12,8.4,7.14,8.19,4579.99542
2008-09-23,7.21,7.91,6.3,7.63,10728.5607
2008-09-24,7.07,7.7,6.65,6.86,40214.2455
2008-09-25,6.65,7.84,6.58,7.35,13814.2719
2008-09-26,7.0,7.0,6.93,7.0,12928.5585
2008-09-29,6.86,7.14,6.65,6.86,7142.85
2008-09-30,7.0,7.0,6.72,7.0,4681.42389
2008-10-01,7.07,7.07,6.3,6.65,8985.7053
2008-10-02,6.93,6.93,6.09,6.65,5128.5663
2008-10-03,6.65,6.65,6.65,6.65,285.714
2008-10-06,5.95,6.86,5.95,6.65,4199.9958
2008-10-08,5.67,6.3,5.67,5.81,3571.425
2008-10-09,5.81,5.81,5.81,5.81,1571.427
2008-10-10,5.25,5.32,3.85,4.69,19799.9802
2008-10-14,4.9,5.74,4.9,5.04,2107.14075
2008-10-15,5.11,5.11,4.9,4.9,2142.855
2008-10-16,4.9,4.97,4.41,4.97,4742.8524
2008-10-17,4.83,4.83,4.76,4.83,1214.2845
2008-10-20,4.9,4.97,4.06,4.27,7699.9923
2008-10-21,4.34,4.62,4.13,4.2,7500.135357
2008-10-22,4.41,4.48,4.41,4.48,1357.1415
2008-10-23,4.48,4.48,3.92,3.92,19514.2662
2008-10-24,3.85,4.13,3.64,3.92,3799.9962
2008-10-27,3.85,3.85,3.36,3.5,12428.559
2008-10-28,3.5,3.5,3.43,3.5,1857.141
2008-10-29,3.64,3.85,3.5,3.85,4357.1385
2008-10-31,3.92,4.55,3.71,4.41,542.8566
2008-11-03,4.41,4.41,4.34,4.34,214.2855
2008-11-04,4.2,4.34,4.2,4.2,6999.993
2008-11-05,3.92,4.06,3.5,3.85,9933.990066
2008-11-06,4.13,4.13,3.85,3.85,285.714
2008-11-07,3.43,3.85,3.43,3.64,1207.14165
2008-11-10,3.5,3.5,3.43,3.5,7214.2785
2008-11-11,3.36,3.5,3.22,3.5,2199.9978
2008-11-13,3.5,3.5,3.01,3.43,5428.566
2008-11-14,3.5,3.5,3.5,3.5,214.2855
2008-11-17,3.5,3.71,3.15,3.43,1368.57006
2008-11-18,3.36,3.43,3.36,3.36,5071.4235
2008-11-19,3.5,3.5,3.01,3.29,3485.7108
2008-11-20,3.15,3.15,2.8,3.15,3571.425
2008-11-21,2.8,3.29,2.8,3.255,4071.4245
2008-11-24,3.22,3.29,3.08,3.255,4657.1382
2008-11-25,3.15,3.43,3.15,3.43,1642.8555
2008-11-27,3.29,3.29,3.29,3.29,714.285
2008-11-28,3.43,3.43,3.43,3.43,71.4285
2008-12-01,3.01,3.5,3.01,3.5,1571.427
2008-12-02,2.94,3.99,2.66,3.99,7742.8494
2008-12-03,2.8,3.5,2.52,3.395,16590.411981
2008-12-04,2.8,3.08,2.66,2.8,3597.710688
2008-12-05,2.8,2.8,2.66,2.73,4071.4245
2008-12-08,2.66,3.01,2.66,2.975,7285.707
2008-12-09,3.01,3.01,2.835,2.835,5714.28
2008-12-10,2.73,2.87,2.66,2.835,12857.13
2008-12-11,2.8,2.8,2.8,2.8,999.999
2008-12-12,2.66,2.8,2.66,2.765,25999.974
2008-12-15,2.8,2.94,2.66,2.8,2378.56905
2008-12-16,2.8,2.87,2.8,2.8,1857.141
2008-12-17,3.15,3.15,3.15,3.15,0.0
2008-12-18,2.8,2.94,2.8,2.94,3785.7105
2008-12-19,2.8,2.94,2.8,2.94,328.5711
2008-12-22,2.87,2.87,2.31,2.625,6785.7075
2008-12-23,2.38,3.36,2.31,3.36,8071.4205
2008-12-24,3.43,3.43,3.43,3.43,142.857
2008-12-29,3.01,3.5,2.59,3.5,12857.13
2008-12-30,3.64,3.71,3.64,3.64,2071.4265
2008-12-31,2.87,3.5,2.87,3.36,7114.2786
2009-01-02,3.71,3.71,3.71,3.71,1999.998
2009-01-06,3.08,3.08,3.08,3.08,35.71425
2009-01-07,3.5,3.71,3.43,3.43,1538.56989
2009-01-08,3.29,3.43,3.15,3.43,7385.7069
2009-01-12,3.15,3.22,3.01,3.22,557.1423
2009-01-13,3.43,3.43,3.185,3.185,285.714
2009-01-14,3.36,3.36,3.36,3.36,2285.712
2009-01-15,3.43,3.43,3.43,3.43,3142.854
2009-01-20,3.5,3.5,3.5,3.5,285.714
2009-01-23,3.01,3.43,3.01,3.43,1628.5698
2009-01-26,3.15,3.29,3.15,3.29,214.2855
2009-01-27,3.15,3.64,3.08,3.57,6928.5645
2009-01-28,3.43,3.43,3.36,3.36,1428.57
2009-01-30,3.43,3.43,3.395,3.395,571.428
2009-02-02,3.5,3.5,3.43,3.43,999.999
2009-02-03,3.78,3.99,3.185,3.185,4571.424
2009-02-04,3.5,3.5,3.43,3.43,1485.7128
2009-02-05,3.5,3.5,3.5,3.5,2714.283
2009-02-06,3.64,3.64,3.5,3.5,1714.284
2009-02-09,3.5,3.5,3.5,3.5,357.1425
2009-02-10,3.29,3.325,3.22,3.325,117.857025
2009-02-11,3.15,3.15,3.08,3.08,1785.7125
2009-02-13,3.15,3.15,3.15,3.15,428.571
2009-02-17,3.15,3.15,2.87,2.87,285.714
2009-02-19,3.08,3.36,3.08,3.36,1285.713
2009-02-20,3.29,3.43,2.66,2.8,23614.2621
2009-02-23,2.87,3.115,2.8,3.115,3999.996
2009-02-24,2.87,3.08,2.8,2.8,7242.8499
2009-02-26,3.08,3.29,3.08,3.15,3571.425
2009-02-27,3.29,3.36,3.29,3.36,2785.7115
2009-03-02,3.01,3.15,2.73,3.08,12971.4156
2009-03-03,2.94,3.08,2.8,3.045,3571.425
2009-03-04,3.08,3.08,3.045,3.045,285.714
2009-03-05,2.8,2.8,2.66,2.66,6428.565
2009-03-06,2.8,2.8,2.73,2.765,21357.1215
2009-03-09,2.8,2.8,2.8,2.8,571.428
2009-03-10,2.8,2.87,2.73,2.835,5642.8515
2009-03-11,2.87,2.87,2.59,2.87,6882.85026
2009-03-12,3.15,3.15,2.835,2.835,3714.282
2009-03-13,2.8,2.8,2.73,2.73,2142.855
2009-03-16,2.73,2.87,2.73,2.835,1785.7125
2009-03-17,3.29,3.29,3.045,3.045,146.285568
2009-03-18,3.08,3.08,2.8,3.045,499.9995
2009-03-19,3.08,3.43,3.08,3.43,1999.998
2009-03-20,3.01,3.325,3.01,3.325,1314.2844
2009-03-23,3.22,3.22,3.08,3.08,4285.71
2009-03-24,3.08,3.08,2.8,2.94,599.9994
2009-03-25,3.01,3.22,3.01,3.08,7107.13575
2009-03-26,3.08,3.08,2.87,2.94,6914.2788
2009-03-27,3.08,3.22,2.8,2.975,26814.2589
2009-03-30,3.08,3.08,2.94,2.94,23142.834
2009-03-31,2.94,2.94,2.87,2.94,12999.987
2009-04-01,3.01,3.08,3.01,3.08,642.8565
2009-04-02,3.08,3.22,3.08,3.22,6571.422
2009-04-03,3.29,3.5,3.29,3.5,8857.134
2009-04-06,3.43,3.43,3.29,3.29,1357.1415
2009-04-07,3.01,3.15,3.01,3.15,2142.855
2009-04-08,3.22,3.43,3.08,3.43,2999.997
2009-04-09,3.29,3.64,3.29,3.64,5357.1375
2009-04-13,3.92,3.92,3.5,3.5,599.9994
2009-04-14,3.64,3.64,3.64,3.64,642.8565
2009-04-15,3.5,3.5,3.5,3.5,4357.1385
2009-04-16,3.57,3.57,3.43,3.5,3499.9965
2009-04-17,3.57,3.57,3.43,3.5,428.571
2009-04-20,3.43,3.64,3.22,3.36,5999.994
2009-04-21,3.29,3.5,3.29,3.5,2499.9975
2009-04-22,3.64,3.71,3.64,3.71,4357.1385
2009-04-23,3.43,3.85,3.43,3.85,10899.9891
2009-04-24,3.85,3.85,3.85,3.85,4857.138
2009-04-27,3.99,4.2,3.99,4.06,3092.85405
2009-04-28,4.2,4.27,3.92,3.92,3214.2825
2009-04-29,4.27,4.34,3.92,4.27,4928.5665
2009-04-30,4.48,4.55,4.48,4.55,499.9995
2009-05-01,4.76,4.76,4.06,4.41,1285.713
2009-05-04,4.41,4.83,4.06,4.83,1782.141075
2009-05-05,4.76,4.76,4.76,4.76,928.5705
2009-05-06,4.83,4.83,4.76,4.83,1242.8559
2009-05-07,4.83,4.83,4.62,4.62,3099.9969
2009-05-08,4.55,4.76,4.2,4.76,1857.141
2009-05-11,4.76,4.76,4.2,4.55,1728.5697
2009-05-12,4.62,4.62,4.62,4.62,785.7135
2009-05-13,4.41,4.55,4.34,4.48,6785.7075
2009-05-14,4.2,4.48,4.2,4.48,7142.85
2009-05-15,4.48,4.55,4.48,4.55,357.1425
2009-05-19,4.55,4.62,4.27,4.27,1871.4267
2009-05-20,4.34,4.62,4.27,4.55,1014.2847
2009-05-21,4.62,4.62,4.62,4.62,71.4285
2009-05-22,4.27,4.55,4.13,4.55,2328.5691
2009-05-25,4.41,4.55,4.41,4.55,514.2852
2009-05-26,4.55,4.69,4.55,4.55,785.7135
2009-05-27,4.62,4.62,4.62,4.62,71.4285
2009-05-28,4.69,4.69,4.69,4.69,71.4285
2009-05-29,4.69,4.9,3.85,4.2,4278.56715
2009-06-01,4.48,4.69,4.48,4.62,207.14265
2009-06-02,4.41,4.69,4.41,4.62,999.999
2009-06-03,4.62,4.62,3.99,4.41,571.428
2009-06-04,4.48,4.48,4.41,4.41,1142.856
2009-06-05,4.69,4.9,4.55,4.69,1942.8552
2009-06-08,4.69,4.76,4.41,4.76,1381.42719
2009-06-09,4.76,4.9,4.69,4.69,1771.4268
2009-06-10,4.76,4.76,4.13,4.69,19942.8372
2009-06-11,4.48,4.55,4.48,4.55,464.28525
2009-06-12,4.55,4.69,4.55,4.69,4671.4239
2009-06-15,4.2,4.76,4.2,4.62,9642.8475
2009-06-16,4.48,4.9,4.48,4.9,1091.856051
2009-06-17,4.55,4.9,4.55,4.62,5642.8515
2009-06-18,4.69,4.76,4.55,4.76,1357.1415
2009-06-19,4.83,5.04,4.76,5.04,3642.8535
2009-06-22,4.9,4.9,4.9,4.9,714.285
2009-06-23,4.48,4.69,4.48,4.69,164.28555
2009-06-24,4.9,4.9,4.9,4.9,1428.57
2009-06-25,4.9,5.04,4.62,4.62,3628.5678
2009-06-26,4.76,4.9,4.55,4.9,3857.139
2009-06-29,4.69,4.97,4.69,4.76,1571.427
2009-06-30,4.83,5.04,4.83,5.04,1342.8558
2009-07-02,5.39,5.39,5.39,5.39,142.857
2009-07-03,5.53,5.53,5.53,5.53,714.285
2009-07-06,5.25,5.25,5.25,5.25,142.857
2009-07-07,4.76,4.83,4.76,4.83,857.142
2009-07-08,4.76,4.76,4.76,4.76,657.1422
2009-07-13,4.41,4.41,4.41,4.41,499.9995
2009-07-14,4.55,4.9,4.55,4.9,1299.9987
2009-07-15,4.9,4.97,4.9,4.97,857.142
2009-07-17,5.11,5.18,5.11,5.18,357.1425
2009-07-20,4.9,4.9,4.76,4.76,428.571
2009-07-21,4.9,4.9,4.76,4.76,817.856325
2009-07-22,4.83,4.83,4.83,4.83,142.857
2009-07-23,5.04,5.04,4.76,5.04,8214.2775
2009-07-24,4.9,4.9,4.9,4.9,3457.1394
2009-07-27,4.9,4.9,4.9,4.9,285.714
2009-07-28,4.76,4.76,4.55,4.55,5714.28
2009-07-29,4.69,4.69,4.62,4.62,1571.427
2009-07-30,4.62,4.69,4.55,4.55,8714.277
2009-07-31,4.62,4.97,4.62,4.97,7999.992
2009-08-04,5.18,5.18,4.83,4.9,1342.8558
2009-08-05,4.69,4.76,4.62,4.69,1171.4274
2009-08-06,4.62,5.11,4.62,5.11,1214.2845
2009-08-07,5.18,5.25,5.18,5.18,3571.425
2009-08-10,5.11,5.11,5.04,5.04,964.28475
2009-08-12,4.69,4.76,4.48,4.76,3578.56785
2009-08-13,4.9,4.9,4.9,4.9,857.142
2009-08-14,4.69,4.69,4.69,4.69,214.2855
2009-08-17,4.76,4.76,4.76,4.76,1214.2845
2009-08-18,4.97,4.97,4.97,4.97,142.857
2009-08-19,4.83,4.83,4.83,4.83,714.285
2009-08-20,4.76,4.76,4.55,4.69,857.142
2009-08-25,4.69,4.69,4.62,4.62,642.8565
2009-08-26,4.62,4.69,4.62,4.69,1042.8561
2009-08-27,4.48,4.55,4.48,4.55,3857.139
2009-08-28,4.55,4.55,4.48,4.55,92.85705
2009-08-31,4.55,4.55,4.55,4.55,92857.05
2009-09-01,4.69,4.76,4.69,4.69,1999.998
2009-09-02,4.48,4.62,4.48,4.55,257.1426
2009-09-03,4.76,4.76,4.48,4.48,1714.284
2009-09-04,4.48,4.69,4.41,4.48,4485.7098
2009-09-08,4.48,4.55,4.48,4.55,1142.856
2009-09-10,4.55,4.62,4.48,4.48,10499.9895
2009-09-11,4.55,4.55,4.48,4.55,5371.4232
2009-09-14,4.55,4.55,4.55,4.55,999.999
2009-09-15,4.55,4.69,4.55,4.55,11057.1318
2009-09-16,4.69,4.69,4.48,4.55,4999.995
2009-09-17,4.55,4.76,4.55,4.69,10499.9895
2009-09-18,4.69,4.69,4.69,4.69,4214.2815
2009-09-21,4.62,4.62,4.55,4.62,5471.4231
2009-09-22,4.76,4.76,4.55,4.55,14571.414
2009-09-23,4.62,4.69,4.62,4.69,6857.136
2009-09-24,4.69,4.69,4.62,4.69,23167.833975
2009-09-25,4.69,4.76,4.69,4.76,15595.69869
2009-09-28,4.76,4.76,4.62,4.76,2838.56859
2009-09-29,4.76,4.76,4.76,4.76,30999.969
2009-09-30,4.83,4.9,4.83,4.9,3528.5679
2009-10-01,4.9,4.9,4.83,4.83,428.571
2009-10-02,4.83,4.83,4.69,4.69,2645.71164
2009-10-05,4.76,4.83,4.76,4.76,1999.998
2009-10-06,4.9,4.9,4.62,4.62,885.7134
2009-10-08,4.76,4.76,4.62,4.69,4828.5666
2009-10-09,4.76,4.76,4.76,4.76,857.142
2009-10-13,4.9,4.97,4.9,4.97,3299.9967
2009-10-14,4.83,4.9,4.76,4.9,12299.9877
2009-10-15,4.9,4.9,4.55,4.62,6014.2797
2009-10-16,4.76,4.9,4.76,4.9,13214.2725
2009-10-19,4.9,4.9,4.9,4.9,96571.332
2009-10-20,5.18,5.18,4.9,4.9,17607.12525
2009-10-21,4.9,4.9,4.83,4.9,3875.71041
2009-10-22,5.25,5.25,5.11,5.11,2071.4265
2009-10-23,5.18,5.18,5.18,5.18,357.1425
2009-10-26,5.04,5.18,4.69,4.69,1785.7125
2009-10-27,4.76,4.9,4.69,4.76,19328.5521
2009-10-28,4.83,4.9,4.83,4.83,12722.84442
2009-10-29,4.76,4.9,4.69,4.83,6542.8506
2009-10-30,4.69,4.9,4.69,4.9,3999.996
2009-11-02,4.83,4.83,4.69,4.69,3116.139741
2009-11-03,4.55,4.9,4.55,4.9,7285.707
2009-11-04,4.9,4.9,4.9,4.9,999.999
2009-11-05,4.9,4.9,4.76,4.76,2999.997
2009-11-06,4.9,5.04,4.9,5.04,107071.3215
2009-11-09,4.9,5.25,4.9,5.25,3342.8538
2009-11-10,5.11,5.11,4.69,4.69,9714.276
2009-11-11,4.76,4.76,4.76,4.76,4485.7098
2009-11-12,4.76,4.76,4.62,4.62,11285.703
2009-11-13,4.62,4.9,4.55,4.55,9928.5615
2009-11-16,4.41,4.9,4.41,4.83,4171.4244
2009-11-17,4.9,4.9,4.9,4.9,8942.8482
2009-11-18,4.62,4.97,4.62,4.9,5571.423
2009-11-19,4.9,4.9,4.9,4.9,3071.4255
2009-11-20,4.97,5.04,4.97,5.04,2885.7114
2009-11-23,4.69,5.04,4.69,5.04,8104.134753
2009-11-24,5.04,5.6,5.04,5.25,10957.1319
2009-11-25,5.04,5.39,5.04,5.25,34442.8227
2009-11-26,5.25,5.39,5.25,5.39,1078.998921
2009-11-27,5.25,5.32,5.25,5.25,14714.271
2009-11-30,5.18,5.18,5.11,5.11,9424.419147
2009-12-01,4.97,5.25,4.9,5.11,2928.5685
2009-12-02,5.04,5.25,5.04,5.25,447.14241
2009-12-03,4.97,4.97,4.97,4.97,714.285
2009-12-04,5.25,5.81,5.25,5.74,9871.4187
2009-12-07,5.95,5.95,5.81,5.95,9749.99025
2009-12-08,5.95,5.95,5.88,5.88,507.14235
2009-12-09,5.81,5.95,5.81,5.95,3428.568
2009-12-10,6.02,6.16,5.95,5.95,2214.2835
2009-12-11,5.95,6.09,5.95,6.09,928.5705
2009-12-14,5.95,5.95,5.88,5.95,4164.28155
2009-12-15,5.88,5.95,5.81,5.95,999.999
2009-12-16,5.95,5.95,5.74,5.74,3928.5675
2009-12-17,5.74,6.16,5.74,5.81,1235.71305
2009-12-18,5.95,6.09,5.95,6.09,1285.713
2009-12-21,5.88,5.95,5.81,5.88,2810.711475
2009-12-22,5.88,5.95,5.88,5.95,9400.847742
2009-12-23,6.09,6.09,6.09,6.09,1057.1418
2009-12-24,5.88,5.88,5.88,5.88,285.714
2009-12-29,6.23,6.23,5.95,5.95,642.8565
2009-12-30,5.95,6.09,5.95,6.09,499.9995
2009-12-31,6.16,6.3,6.16,6.3,2849.99715
2010-01-04,6.51,7.0,6.51,6.65,4757.1381
2010-01-05,6.65,6.65,6.51,6.51,2024.569404
2010-01-06,6.51,6.58,6.37,6.58,2918.56851
2010-01-07,6.58,6.58,6.37,6.58,3092.85405
2010-01-08,6.58,6.65,6.44,6.65,3349.99665
2010-01-11,6.86,6.86,6.58,6.58,1399.9986
2010-01-12,6.51,6.79,6.51,6.79,195949.518336
2010-01-13,6.65,6.65,6.44,6.44,5528.5659
2010-01-14,6.44,6.65,6.37,6.65,4635.70965
2010-01-15,6.65,6.93,6.51,6.93,5485.7088
2010-01-18,7.0,7.0,6.79,7.0,2357.1405
2010-01-19,7.0,7.21,7.0,7.21,2696.425875
2010-01-20,7.21,7.21,6.79,7.21,6889.135968
2010-01-21,7.07,7.35,7.07,7.14,1762.85538
2010-01-22,7.14,7.14,6.79,6.79,5074.994925
2010-01-25,6.72,6.72,6.3,6.51,8841.848301
2010-01-26,6.37,6.65,6.37,6.44,2272.712013
2010-01-27,6.65,6.79,6.44,6.72,3781.853361
2010-01-28,6.79,7.0,6.65,6.93,4060.567368
2010-01-29,6.93,6.93,6.58,6.58,1730.712555
2010-02-01,6.3,6.79,6.3,6.79,1621.42695
2010-02-02,6.72,6.72,6.44,6.44,2428.569
2010-02-03,6.44,6.65,6.44,6.51,271.4283
2010-02-04,6.58,6.58,6.51,6.51,1285.713
2010-02-05,6.51,6.51,6.51,6.51,85.7142
2010-02-08,6.37,6.37,6.37,6.37,311.571117
2010-02-09,6.3,6.37,6.3,6.3,642.8565
2010-02-10,6.44,6.44,6.44,6.44,71.4285
2010-02-11,6.51,6.65,6.51,6.58,3999.996
2010-02-12,6.65,6.72,6.37,6.37,1571.427
2010-02-16,6.65,6.86,6.51,6.79,2336.854806
2010-02-17,6.79,6.79,6.65,6.65,428.571
2010-02-18,6.86,6.86,6.86,6.86,1142.856
2010-02-19,6.93,6.93,6.65,6.65,5899.9941
2010-02-22,6.65,6.65,6.51,6.65,1357.1415
2010-02-23,6.51,6.51,6.23,6.23,10814.2749
2010-02-24,6.23,6.23,5.95,6.23,2136.426435
2010-02-25,6.09,6.09,6.02,6.02,1071.4275
2010-02-26,6.23,6.23,6.02,6.23,4857.138
2010-03-01,6.3,6.3,5.95,5.95,2447.14041
2010-03-02,6.23,6.23,5.95,5.95,3871.4247
2010-03-03,6.09,6.09,6.02,6.02,399.9996
2010-03-04,5.95,6.16,5.95,5.95,2903.997096
2010-03-05,6.16,6.16,6.02,6.16,1142.856
2010-03-08,6.09,6.16,5.95,5.95,19785.6945
2010-03-09,6.02,6.16,6.02,6.16,1499.9985
2010-03-10,6.23,6.58,6.16,6.16,9642.8475
2010-03-11,6.23,6.23,5.74,6.16,7699.9923
2010-03-12,6.16,6.16,5.95,5.95,166.428405
2010-03-15,6.16,6.16,6.16,6.16,71.4285
2010-03-16,6.02,6.02,5.95,5.95,985.7133
2010-03-17,6.02,6.23,6.02,6.23,2971.4256
2010-03-18,6.09,6.09,6.09,6.09,1571.427
2010-03-19,6.02,6.16,6.02,6.09,2071.4265
2010-03-22,6.16,6.16,5.81,5.81,3343.853799
2010-03-23,5.88,5.95,5.67,5.67,2791.997208
2010-03-24,5.67,6.09,5.67,5.95,1242.8559
2010-03-25,5.81,5.81,5.81,5.81,928.5705
2010-03-26,5.67,5.67,5.67,5.67,428.571
2010-03-29,5.81,5.88,5.81,5.88,142.857
2010-03-30,5.6,5.74,5.6,5.6,2142.855
2010-03-31,5.67,5.74,5.25,5.6,2242.8549
2010-04-01,5.32,5.53,5.32,5.32,2581.42599
2010-04-05,5.74,5.74,5.74,5.74,71.4285
2010-04-06,5.6,5.6,5.53,5.6,17385.6969
2010-04-07,5.6,5.74,5.6,5.67,1921.42665
2010-04-08,5.67,5.74,5.67,5.74,735.71355
2010-04-09,5.74,5.81,5.67,5.74,1214.2845
2010-04-12,5.67,5.74,5.67,5.67,2165.426406
2010-04-13,5.74,5.74,5.67,5.74,1785.7125
2010-04-14,5.81,5.95,5.81,5.95,1374.28434
2010-04-15,5.88,5.88,5.46,5.74,1071.4275
2010-04-16,5.88,5.88,5.6,5.6,849.99915
2010-04-19,5.6,5.74,5.6,5.6,579.99942
2010-04-20,5.6,5.67,5.46,5.67,949.99905
2010-04-22,5.53,5.53,5.39,5.53,2299.9977
2010-04-23,5.39,5.67,5.39,5.46,1670.426901
2010-04-26,5.6,5.67,5.46,5.6,942.8562
2010-04-27,5.67,5.74,5.46,5.53,1544.28417
2010-04-28,5.6,5.95,5.6,5.95,11018.56041
2010-04-29,5.81,5.95,5.67,5.95,2664.28305
2010-04-30,5.46,5.88,5.46,5.88,1071.4275
2010-05-03,5.6,5.81,5.6,5.81,785.7135
2010-05-04,5.88,5.88,5.6,5.6,1214.2845
2010-05-05,5.6,5.88,5.6,5.88,3928.5675
2010-05-06,5.6,5.67,5.32,5.32,49857.093
2010-05-07,5.46,5.46,5.46,5.46,142.857
2010-05-10,5.81,5.81,5.81,5.81,71.4285
2010-05-11,5.81,5.88,5.81,5.88,214.2855
2010-05-12,5.95,6.16,5.88,5.95,90999.909
2010-05-13,5.95,6.09,5.95,6.02,1685.7126
2010-05-14,5.95,5.95,5.95,5.95,1357.1415
2010-05-17,6.02,6.02,6.02,6.02,1299.9987
2010-05-18,5.95,6.16,5.95,6.16,1171.4274
2010-05-19,6.23,6.3,6.16,6.16,5928.5655
2010-05-20,6.09,6.09,5.81,5.88,5292.85185
2010-05-21,5.81,5.81,5.81,5.81,2485.7118
2010-05-25,5.88,5.88,5.67,5.67,4142.853
2010-05-26,5.6,5.6,5.6,5.6,285.714
2010-05-28,5.67,5.67,5.6,5.6,2785.7115
2010-06-01,5.6,5.6,5.46,5.46,1428.57
2010-06-02,5.46,5.46,5.46,5.46,799.9992
2010-06-03,5.53,5.67,5.53,5.6,521.42805
2010-06-07,5.46,5.46,5.46,5.46,285.714
2010-06-08,5.46,5.46,5.46,5.46,135.71415
2010-06-09,5.46,5.46,5.46,5.46,285.714
2010-06-10,5.46,5.46,5.46,5.46,614.2851
2010-06-14,5.46,5.46,5.46,5.46,428.571
2010-06-15,5.39,5.39,5.39,5.39,71.4285
2010-06-16,5.39,5.39,5.32,5.32,757.1421
2010-06-17,5.25,5.32,5.25,5.32,2142.855
2010-06-18,5.25,5.25,5.25,5.25,3314.2824
2010-06-21,5.25,5.6,5.25,5.6,8999.991
2010-06-22,5.6,5.6,5.6,5.6,71.4285
2010-06-28,5.11,5.11,5.11,5.11,357.1425
2010-06-29,5.11,5.11,5.04,5.04,714.285
2010-06-30,5.39,5.39,5.39,5.39,71.4285
2010-07-02,5.04,5.04,5.04,5.04,1285.713
2010-07-05,5.04,5.04,5.04,5.04,285.714
2010-07-06,4.9,4.9,4.83,4.83,4653.566775
2010-07-07,4.9,4.97,3.92,4.2,41557.1013
2010-07-08,4.69,4.9,4.69,4.9,15785.6985
2010-07-09,4.9,4.9,4.9,4.9,14285.7
2010-07-12,4.9,4.9,4.9,4.9,12849.98715
2010-07-13,4.9,4.9,4.69,4.9,14299.9857
2010-07-14,5.25,5.39,5.25,5.25,1799.9982
2010-07-15,5.39,5.39,5.39,5.39,1285.713
2010-07-16,5.46,5.53,5.18,5.18,1428.57
2010-07-19,5.39,5.39,5.39,5.39,142.857
2010-07-20,5.18,5.18,4.9,4.9,5714.28
2010-07-21,5.25,5.32,4.9,4.9,12757.1301
2010-07-22,4.9,4.9,4.9,4.9,3642.8535
2010-07-23,4.83,4.9,4.83,4.83,11421.41715
2010-07-26,4.9,4.9,4.9,4.9,442.8567
2010-07-27,4.83,4.9,4.62,4.9,666.570762
2010-07-29,4.9,4.9,4.62,4.62,757.1421
2010-07-30,4.83,4.83,4.55,4.55,7714.278
2010-08-03,4.76,4.76,4.76,4.76,71.4285
2010-08-04,4.83,4.83,4.76,4.76,428.571
2010-08-05,4.76,4.83,4.34,4.34,2971.4256
2010-08-06,4.34,4.76,4.27,4.55,14057.1288
2010-08-09,4.55,4.55,4.55,4.55,857.142
2010-08-10,4.41,4.48,4.41,4.48,1857.141
2010-08-11,4.48,4.55,4.41,4.41,13528.5579
2010-08-12,4.34,4.48,4.27,4.34,14242.8429
2010-08-13,4.48,4.48,4.34,4.34,5114.2806
2010-08-16,4.27,4.34,4.27,4.34,1999.998
2010-08-17,4.62,4.62,4.62,4.62,71.4285
2010-08-18,4.41,4.48,4.34,4.48,1714.284
2010-08-19,4.41,4.48,4.2,4.2,2126.426445
2010-08-20,4.41,4.48,4.2,4.2,1485.7128
2010-08-23,4.2,4.34,4.2,4.34,499.9995
2010-08-24,4.06,4.34,3.85,4.34,821.856321
2010-08-25,4.06,4.34,4.06,4.27,471.4281
2010-08-26,4.27,4.27,4.27,4.27,1428.57
2010-08-27,4.2,4.2,4.2,4.2,228.5712
2010-08-30,4.2,4.27,4.13,4.13,2899.9971
2010-08-31,4.2,4.2,3.92,4.2,3928.5675
2010-09-01,4.27,4.27,3.92,4.2,194.428377
2010-09-02,4.2,4.2,4.2,4.2,1457.1414
2010-09-03,4.2,4.2,4.2,4.2,1357.1415
2010-09-07,3.92,3.99,3.92,3.92,844.999155
2010-09-08,4.2,4.2,4.13,4.2,5699.9943
2010-09-09,4.13,4.27,4.13,4.27,3928.5675
2010-09-10,4.13,4.27,4.13,4.13,928.5705
2010-09-13,4.06,4.2,4.06,4.2,702.85644
2010-09-14,4.2,4.2,4.13,4.2,5742.8514
2010-09-15,4.27,4.83,4.27,4.34,15228.5562
2010-09-16,4.41,4.48,4.34,4.41,6428.565
2010-09-17,4.55,4.55,4.41,4.41,621.42795
2010-09-20,4.41,4.55,4.2,4.27,19428.552
2010-09-21,4.41,4.41,4.2,4.2,1999.998
2010-09-22,4.27,4.27,4.13,4.2,8671.4199
2010-09-23,4.2,4.34,4.2,4.34,8357.1345
2010-09-24,4.2,4.27,4.2,4.27,5842.8513
2010-09-27,4.2,4.41,4.2,4.41,1999.998
2010-09-28,4.34,4.41,4.34,4.41,357.1425
2010-09-29,4.41,4.41,4.27,4.27,2928.5685
2010-09-30,4.2,4.48,4.2,4.48,1499.9985
2010-10-01,4.34,4.41,4.34,4.41,1142.856
2010-10-04,4.41,4.41,4.2,4.2,1357.1415
2010-10-05,4.34,4.34,4.34,4.34,6642.8505
2010-10-06,4.41,4.41,4.27,4.41,1457.1414
2010-10-07,4.41,4.41,4.41,4.41,1428.57
2010-10-12,4.34,4.41,4.34,4.34,3785.7105
2010-10-13,4.34,4.48,4.34,4.41,2142.855
2010-10-14,4.34,4.34,4.34,4.34,357.1425
2010-10-15,4.48,4.48,4.34,4.34,1224.28449
2010-10-18,4.34,4.34,4.34,4.34,2357.1405
2010-10-19,4.34,4.41,4.27,4.27,15542.8416
2010-10-20,4.34,4.34,4.2,4.2,12999.987
2010-10-21,4.34,4.34,4.13,4.27,678.57075
2010-10-22,4.27,4.27,3.99,4.13,5542.8516
2010-10-25,4.34,4.34,4.2,4.34,73.571355
2010-10-26,4.2,4.27,4.13,4.27,2499.9975
2010-10-27,4.13,4.13,3.99,4.13,3699.9963
2010-10-28,4.34,4.48,4.06,4.27,28897.828245
2010-10-29,4.34,4.41,4.34,4.41,2807.14005
2010-11-01,4.34,4.41,4.27,4.27,5940.994059
2010-11-02,4.27,4.41,4.13,4.13,22402.83474
2010-11-03,4.34,4.34,4.06,4.06,20869.97913
2010-11-04,4.27,4.27,3.99,3.99,2855.71143
2010-11-05,4.2,4.2,3.99,3.99,2214.2835
2010-11-08,3.99,4.2,3.99,4.2,8285.706
2010-11-09,4.2,4.2,3.85,4.13,31007.11185
2010-11-10,4.13,4.13,3.99,3.99,6828.5646
2010-11-11,4.13,4.13,4.13,4.13,4412.85273
2010-11-12,3.99,4.13,3.99,4.13,3082.711203
2010-11-15,3.99,4.13,3.78,4.13,23514.2622
2010-11-16,4.06,4.06,4.06,4.06,1228.5702
2010-11-17,3.99,3.99,3.08,3.22,41135.67315
2010-11-18,3.43,3.43,2.94,3.15,23727.11913
2010-11-19,3.08,3.08,2.73,2.94,23528.5479
2010-11-22,2.87,3.01,2.87,3.01,13642.8435
2010-11-23,3.08,3.08,2.8,2.8,7778.56365
2010-11-24,2.87,2.94,2.87,2.905,7142.85
2010-11-25,2.87,2.87,2.8,2.8,4371.4242
2010-11-26,2.8,2.87,2.73,2.8,5646.422925
2010-11-29,2.8,2.87,2.8,2.835,2214.2835
2010-11-30,2.66,2.8,2.66,2.8,1392.85575
2010-12-01,2.8,2.94,2.8,2.835,13992.84315
2010-12-02,2.87,2.94,2.87,2.94,8742.8484
2010-12-03,3.01,3.01,2.87,2.905,8928.5625
2010-12-06,2.87,2.87,2.8,2.8,9049.705236
2010-12-07,2.8,2.87,2.8,2.87,2342.8548
2010-12-08,2.8,2.87,2.8,2.87,5499.9945
2010-12-09,2.8,2.8,2.8,2.8,16514.2692
2010-12-10,2.8,2.8,2.73,2.8,6735.70755
2010-12-13,2.8,2.8,2.73,2.765,79099.9209
2010-12-14,2.73,2.87,2.73,2.87,33071.3955
2010-12-15,2.87,3.08,2.87,3.045,11807.13105
2010-12-16,3.08,3.15,3.01,3.01,16285.698
2010-12-17,3.01,3.01,3.01,3.01,178.57125
2010-12-20,3.08,3.08,3.01,3.01,898.141959
2010-12-21,3.01,3.15,3.01,3.15,10007.13285
2010-12-22,3.08,3.115,3.08,3.115,1571.427
2010-12-23,3.15,3.29,3.08,3.115,3642.8535
2010-12-24,3.08,3.115,3.08,3.115,1428.57
2010-12-29,3.22,3.29,3.22,3.29,5428.566
2010-12-30,3.29,3.325,3.29,3.325,142.857
2010-12-31,3.29,3.29,3.08,3.15,1632.569796
2011-01-04,3.29,3.29,3.08,3.22,1999.998
2011-01-05,3.15,3.5,3.15,3.5,8428.563
2011-01-06,3.5,3.5,3.5,3.5,1228.5702
2011-01-07,3.5,3.5,3.29,3.36,1642.8555
2011-01-10,3.5,3.5,3.29,3.29,785.7135
2011-01-11,3.36,3.36,3.255,3.255,357.1425
2011-01-12,3.22,3.29,3.22,3.29,1452.141405
2011-01-13,3.5,3.5,3.29,3.29,2964.28275
2011-01-14,3.29,3.5,3.29,3.5,4285.71
2011-01-17,3.36,3.36,3.36,3.36,1428.57
2011-01-18,3.36,3.43,3.36,3.43,2428.569
2011-01-19,3.5,3.5,3.36,3.36,3971.4246
2011-01-20,3.36,3.36,3.185,3.185,1616.855526
2011-01-21,3.22,3.22,3.22,3.22,1999.998
2011-01-24,3.29,3.29,3.15,3.29,12971.4156
2011-01-25,3.43,3.43,3.22,3.22,8099.9919
2011-01-26,3.29,3.29,3.22,3.22,1842.8553
2011-01-27,3.29,3.29,3.22,3.22,1171.4274
2011-01-31,3.22,3.22,3.22,3.22,3428.568
2011-02-01,3.29,3.29,3.22,3.22,1857.141
2011-02-02,3.29,3.29,3.22,3.22,499.9995
2011-02-03,3.22,3.29,3.22,3.22,2571.426
2011-02-04,3.22,3.29,3.22,3.22,3769.99623
2011-02-07,3.29,3.29,3.22,3.22,2857.14
2011-02-08,3.22,3.29,3.22,3.255,1928.5695
2011-02-09,3.36,3.43,3.22,3.22,2867.568561
2011-02-10,3.22,3.22,3.15,3.185,5571.423
2011-02-11,3.15,3.22,3.15,3.15,2928.5685
2011-02-14,3.22,3.29,3.08,3.22,3085.7112
2011-02-15,3.29,3.325,3.29,3.325,2357.1405
2011-02-16,3.29,3.29,3.29,3.29,142.857
2011-02-17,3.08,3.22,3.08,3.08,1385.7129
2011-02-18,3.08,3.29,3.08,3.29,5071.4235
2011-02-22,3.29,3.29,3.15,3.15,928.5705
2011-02-23,3.29,3.395,3.29,3.395,5485.994514
2011-02-24,3.29,3.57,3.29,3.5,5099.9949
2011-02-25,3.71,3.99,3.5,3.5,6499.9935
2011-02-28,4.13,4.13,3.85,3.85,7928.5635
2011-03-01,3.85,3.92,3.85,3.92,12428.559
2011-03-02,3.92,3.92,3.57,3.57,3642.8535
2011-03-03,3.71,3.99,3.64,3.99,1928.5695
2011-03-04,3.78,3.99,3.71,3.99,8771.4198
2011-03-07,3.92,3.92,3.85,3.85,2885.7114
2011-03-08,3.85,3.85,3.78,3.78,2357.1405
2011-03-09,3.99,3.99,3.85,3.85,1471.4271
2011-03-10,3.71,3.78,3.71,3.78,5857.137
2011-03-11,3.5,3.5,3.43,3.5,4312.85283
2011-03-15,3.78,3.78,3.57,3.57,3145.71114
2011-03-16,3.71,3.71,3.57,3.57,285.714
2011-03-17,3.64,3.64,3.57,3.64,1928.5695
2011-03-18,3.64,3.64,3.64,3.64,857.142
2011-03-21,3.71,3.78,3.71,3.78,2428.569
2011-03-22,3.395,3.78,3.395,3.78,1257.1416
2011-03-23,3.78,3.78,3.78,3.78,1357.1415
2011-03-24,3.85,3.85,3.78,3.78,3857.139
2011-03-25,3.5,3.71,3.5,3.71,328.5711
2011-03-28,3.71,3.71,3.71,3.71,1357.1415
2011-03-29,3.78,3.85,3.78,3.85,6357.1365
2011-03-30,3.71,3.71,3.71,3.71,1142.856
2011-03-31,3.64,3.64,3.57,3.64,3214.2825
2011-04-01,3.78,3.78,3.36,3.5,2228.5692
2011-04-04,3.36,3.78,3.36,3.57,1379.570049
2011-04-06,3.36,3.36,3.36,3.36,71.4285
2011-04-07,3.5,3.5,3.5,3.5,71.4285
2011-04-08,3.5,3.57,3.5,3.57,142.857
2011-04-11,3.29,3.29,3.29,3.29,571.428
2011-04-12,3.255,3.43,3.255,3.29,1642.8555
2011-04-15,3.395,3.43,3.115,3.15,8299.9917
2011-04-18,3.115,3.15,2.8,2.8,18635.69565
2011-04-19,2.8,3.01,2.8,3.01,8099.9919
2011-04-20,3.01,3.01,2.87,2.87,2557.1403
2011-04-21,2.87,2.87,2.87,2.87,428.571
2011-04-25,3.36,3.36,2.87,2.94,757.1421
2011-04-27,3.08,3.08,2.905,2.905,428.571
2011-04-28,2.905,2.905,2.8,2.905,757.1421
2011-04-29,2.905,2.905,2.8,2.8,985.7133
2011-05-02,2.87,3.15,2.87,3.08,1571.427
2011-05-03,3.15,3.15,2.87,3.08,1785.7125
2011-05-04,2.975,2.975,2.975,2.975,357.1425
2011-05-05,3.045,3.045,2.87,3.045,85.7142
2011-05-06,3.045,3.045,3.045,3.045,999.999
2011-05-09,3.29,3.29,2.835,2.835,499.9995
2011-05-10,2.87,2.975,2.87,2.975,1526.284188
2011-05-11,2.975,2.975,2.87,2.87,1142.856
2011-05-12,2.975,2.975,2.975,2.975,3571.425
2011-05-13,2.975,3.01,2.975,3.01,6214.2795
2011-05-16,3.15,3.15,3.15,3.15,2142.855
2011-05-18,2.87,3.29,2.87,3.29,285.714
2011-05-20,2.94,2.94,2.94,2.94,31.42854
2011-05-25,3.15,3.15,3.01,3.01,2428.569
2011-05-26,3.15,3.15,3.01,3.01,2142.855
2011-05-27,3.08,3.08,2.94,2.94,5014.2807
2011-05-30,3.22,3.22,3.08,3.08,455.71383
2011-05-31,3.15,3.15,3.08,3.08,1428.57
2011-06-01,3.08,3.08,3.08,3.08,2999.997
2011-06-03,3.08,3.08,3.045,3.045,11642.8455
2011-06-06,3.185,3.185,3.045,3.045,814.2849
2011-06-07,3.045,3.22,3.045,3.045,785.7135
2011-06-08,3.22,3.22,2.94,2.94,857.142
2011-06-10,3.01,3.01,2.87,2.87,1785.7125
2011-06-13,2.94,2.94,2.835,2.835,499.9995
2011-06-14,2.8,2.8,2.8,2.8,3285.711
2011-06-15,2.835,2.835,2.8,2.835,7007.707278
2011-06-17,2.87,2.87,2.87,2.87,3571.425
2011-06-20,3.01,3.01,3.01,3.01,714.285
2011-06-21,2.94,2.94,2.87,2.87,3242.8539
2011-06-22,2.94,3.01,2.94,3.01,7542.8496
2011-06-23,3.08,3.5,3.08,3.5,22271.4063
2011-06-24,3.64,3.85,3.64,3.71,12142.845
2011-06-27,3.71,3.85,3.71,3.85,15328.5561
2011-06-28,3.71,3.71,3.71,3.71,4928.5665
2011-06-29,3.64,3.64,3.64,3.64,2714.283
2011-06-30,3.64,3.64,3.64,3.64,999.999
2011-07-04,3.5,3.5,3.325,3.325,714.285
2011-07-06,3.325,3.325,3.185,3.185,2828.5686
2011-07-07,3.22,3.22,3.22,3.22,1214.2845
2011-07-08,3.22,3.22,3.22,3.22,357.1425
2011-07-11,3.5,3.5,3.22,3.5,26099.9739
2011-07-13,3.5,3.5,3.5,3.5,27642.8295
2011-07-14,3.5,3.5,3.5,3.5,857.142
2011-07-18,3.5,3.5,3.43,3.43,1999.998
2011-07-19,3.36,3.5,3.36,3.5,19027.12383
2011-07-20,3.5,3.5,3.5,3.5,3791.996208
2011-07-21,3.5,3.5,3.5,3.5,2357.1405
2011-07-22,3.5,3.5,3.5,3.5,2999.997
2011-07-25,3.5,3.5,3.5,3.5,2857.14
2011-07-26,3.5,3.5,3.5,3.5,1669.99833
2011-07-27,3.5,3.57,3.5,3.57,15124.413447
2011-07-28,3.64,3.64,3.64,3.64,285.714
2011-07-29,3.57,3.57,3.5,3.5,357.1425
2011-08-02,3.71,3.85,3.71,3.85,10499.9895
2011-08-03,3.57,3.57,3.5,3.5,8214.2775
2011-08-04,3.57,3.57,3.5,3.5,14428.557
2011-08-05,3.5,3.5,3.36,3.36,15357.1275
2011-08-08,3.36,3.36,3.36,3.36,7857.135
2011-08-10,3.36,3.36,3.36,3.36,1428.57
2011-08-11,3.5,3.5,3.5,3.5,14285.7
2011-08-12,3.43,3.43,3.43,3.43,1857.141
2011-08-15,3.43,3.465,3.43,3.43,2137.712148
2011-08-16,3.5,3.5,3.43,3.43,571.428
2011-08-17,3.465,3.465,3.465,3.465,3357.1395
2011-08-18,3.29,3.29,3.29,3.29,1285.713
2011-08-19,3.36,3.395,3.36,3.395,11642.8455
2011-08-22,3.43,3.43,3.29,3.29,6532.564896
2011-08-23,3.43,3.43,3.43,3.43,3714.282
2011-08-26,3.43,3.43,3.29,3.29,2142.855
2011-08-29,3.43,3.43,3.43,3.43,728.5707
2011-08-30,3.465,3.465,3.395,3.395,3885.7104
2011-08-31,3.36,3.465,3.36,3.465,8078.56335
2011-09-01,3.5,3.5,3.5,3.5,1449.99855
2011-09-02,3.5,3.5,3.5,3.5,1214.2845
2011-09-07,3.01,3.01,3.01,3.01,785.7135
2011-09-08,3.185,3.185,3.185,3.185,1142.856
2011-09-15,3.185,3.185,3.185,3.185,285.714
2011-09-21,3.22,3.22,3.22,3.22,1428.57
2011-09-23,3.01,3.01,2.975,3.01,2728.5687
2011-09-26,3.01,3.01,3.01,3.01,714.285
2011-09-28,3.01,3.01,3.01,3.01,285.714
2011-09-29,2.73,2.8,2.73,2.8,3499.9965
2011-09-30,2.765,2.765,2.065,2.66,1357.1415
2011-10-05,2.625,2.625,2.625,2.625,71.4285
2011-10-06,2.975,3.01,2.975,3.01,2507.14035
2011-10-11,3.01,3.01,3.01,3.01,5999.994
2011-10-12,3.01,3.045,3.01,3.045,2428.569
2011-10-13,3.01,3.01,3.01,3.01,428.571
2011-10-18,3.01,3.01,3.01,3.01,714.285
2011-10-20,3.15,3.15,3.15,3.15,71.4285
2011-10-21,3.15,3.15,3.15,3.15,1357.1415
2011-10-25,3.15,3.15,3.15,3.15,857.142
2011-10-26,3.15,3.22,3.15,3.22,785.7135
2011-10-28,3.15,3.15,3.15,3.15,60357.0825
2011-10-31,3.01,3.08,3.01,3.08,20499.9795
2011-11-01,3.15,3.5,3.01,3.01,14057.1288
2011-11-02,3.36,3.36,3.15,3.15,7142.85
2011-11-03,2.975,3.01,2.94,3.01,6714.279
2011-11-07,2.975,2.975,2.975,2.975,1142.856
2011-11-08,3.22,3.36,3.22,3.36,1428.57
2011-11-09,3.045,3.045,3.045,3.045,285.714
2011-11-11,3.01,3.01,3.01,3.01,714.285
2011-11-14,3.08,3.08,3.08,3.08,71.4285
2011-11-21,3.08,3.08,3.08,3.08,6428.565
2011-11-23,2.94,2.94,2.94,2.94,428.571
2011-11-24,2.975,2.975,2.975,2.975,54.857088
2011-11-29,3.08,3.08,3.045,3.045,571.428
2011-11-30,3.045,3.045,2.94,2.94,2857.14
2011-12-02,2.94,2.94,2.94,2.94,165.71412
2011-12-05,3.15,3.15,3.08,3.08,2328.5691
2011-12-06,3.29,3.29,3.01,3.01,571.428
2011-12-08,3.01,3.01,3.01,3.01,642.8565
2011-12-09,2.975,3.01,2.975,3.01,1999.998
2011-12-12,3.01,3.01,3.01,3.01,285.714
2011-12-13,3.08,3.08,3.08,3.08,1876.283838
2011-12-14,3.08,3.43,3.08,3.43,5357.1375
2011-12-15,3.22,3.22,3.22,3.22,714.285
2011-12-19,3.255,3.255,3.255,3.255,971.4276
2011-12-20,3.255,3.255,3.255,3.255,4684.28103
2011-12-21,3.29,3.29,3.29,3.29,499.9995
2011-12-22,3.29,3.29,3.29,3.29,699.9993
2011-12-23,3.29,3.43,3.29,3.43,1285.713
2011-12-28,3.43,3.43,3.43,3.43,2499.9975
2012-01-03,3.465,3.465,3.465,3.465,12214.2735
2012-01-04,3.465,3.465,3.465,3.465,3857.139
2012-01-05,3.465,3.5,3.465,3.5,32857.11
2012-01-09,3.57,3.57,3.57,3.57,357.1425
2012-01-10,3.5,3.57,3.465,3.5,1578.56985
2012-01-12,3.5,3.5,3.5,3.5,428.571
2012-01-16,3.5,3.5,3.465,3.465,928.5705
2012-01-17,3.465,3.465,3.465,3.465,285.714
2012-01-18,3.465,3.465,3.465,3.465,5857.137
2012-01-19,3.465,3.465,3.36,3.36,714.285
2012-01-20,3.465,3.465,3.465,3.465,2285.712
2012-01-23,3.465,3.465,3.465,3.465,928.5705
2012-01-24,3.395,3.395,3.395,3.395,928.5705
2012-01-25,3.395,3.395,3.395,3.395,428.571
2012-01-26,3.395,3.395,3.395,3.395,3214.2825
2012-01-31,3.395,3.395,3.395,3.395,314.2854
2012-02-01,3.5,3.5,3.5,3.5,285.714
2012-02-02,3.5,3.5,3.5,3.5,1428.57
2012-02-06,3.5,3.5,3.5,3.5,71.4285
2012-02-08,3.395,3.465,3.395,3.465,571.428
2012-02-09,3.465,3.465,3.465,3.465,142.857
2012-02-10,3.465,3.465,3.465,3.465,714.285
2012-02-13,3.465,3.71,3.465,3.71,4785.7095
2012-02-14,3.71,3.71,3.465,3.465,571.428
2012-02-15,3.64,3.64,3.64,3.64,714.285
2012-02-16,3.64,3.64,3.64,3.64,285.714
2012-02-17,3.64,3.64,3.465,3.465,3857.139
2012-02-21,3.465,3.465,3.465,3.465,1428.57
2012-02-22,3.5,3.5,3.5,3.5,1046.284668
2012-02-24,3.57,3.57,3.57,3.57,2071.4265
2012-02-27,3.57,3.57,3.57,3.57,714.285
2012-02-28,3.57,3.57,3.57,3.57,1499.9985
2012-03-01,3.64,3.64,3.64,3.64,899.9991
2012-03-02,3.64,3.64,3.64,3.64,999.999
2012-03-05,3.5,3.5,3.5,3.5,285.714
2012-03-06,3.5,3.5,3.5,3.5,285.714
2012-03-08,3.5,3.5,3.5,3.5,414.2853
2012-03-09,3.5,3.5,3.5,3.5,1785.7125
2012-03-13,3.57,3.57,3.57,3.57,1428.57
2012-03-14,3.5,3.57,3.5,3.57,2028.5694
2012-03-15,3.57,3.57,3.57,3.57,6785.7075
2012-03-19,3.71,3.71,3.71,3.71,2142.855
2012-03-20,3.71,3.78,3.71,3.78,6214.2795
2012-03-21,3.78,3.78,3.465,3.465,4157.1387
2012-03-22,3.64,3.64,3.64,3.64,642.8565
2012-03-23,3.64,3.64,3.64,3.64,2142.855
2012-03-26,3.64,3.64,3.465,3.465,5714.28
2012-03-27,3.78,3.78,3.78,3.78,2642.8545
2012-03-28,3.78,3.85,3.78,3.85,5142.852
2012-03-29,3.92,3.92,3.78,3.85,4785.7095
2012-04-02,3.5,3.5,3.465,3.465,3428.568
2012-04-03,3.5,3.5,3.5,3.5,42.8571
2012-04-05,3.64,3.78,3.64,3.78,1328.5701
2012-04-10,3.5,3.5,3.465,3.465,3071.4255
2012-04-12,3.465,3.465,3.465,3.465,499.9995
2012-04-16,3.57,3.57,3.57,3.57,65.142792
2012-04-17,3.57,3.57,3.57,3.57,142.857
2012-04-18,3.465,3.465,3.465,3.465,285.714
2012-04-19,3.465,3.465,3.465,3.465,2142.855
2012-04-20,3.465,3.465,3.465,3.465,4285.71
2012-04-25,3.5,3.5,3.465,3.465,1557.1413
2012-04-26,3.5,3.5,3.5,3.5,428.571
2012-05-01,3.465,3.465,3.465,3.465,114.2856
2012-05-02,3.465,3.465,3.465,3.465,1928.5695
2012-05-09,3.465,3.465,3.29,3.465,1714.284
2012-05-10,3.465,3.465,3.465,3.465,624.999375
2012-05-11,3.5,3.5,3.5,3.5,1714.284
2012-05-14,3.5,3.5,3.5,3.5,10142.847
2012-05-15,3.5,3.5,3.5,3.5,4800.280914
2012-05-16,3.5,3.5,3.5,3.5,4428.567
2012-05-17,3.5,3.78,3.5,3.78,1714.284
2012-05-22,3.57,3.57,3.57,3.57,142.857
2012-05-24,3.5,3.78,3.5,3.78,3342.8538
2012-05-25,3.5,3.5,3.5,3.5,71.4285
2012-05-29,3.5,3.5,3.5,3.5,1785.7125
2012-05-30,3.5,3.5,3.5,3.5,1428.57
2012-05-31,3.5,3.5,3.5,3.5,1857.141
2012-06-01,3.5,3.5,3.5,3.5,2642.8545
2012-06-04,3.57,3.57,3.57,3.57,8.57142
2012-06-05,3.5,3.5,3.5,3.5,1614.2841
2012-06-06,3.5,3.5,3.5,3.5,1428.57
2012-06-07,3.57,3.57,3.57,3.57,714.285
2012-06-12,3.5,3.5,3.5,3.5,4328.5671
2012-06-18,3.5,3.5,3.5,3.5,1428.57
2012-06-19,3.5,3.5,3.5,3.5,1428.57
2012-06-20,3.64,3.78,3.5,3.78,43785.6705
2012-06-21,3.57,3.57,3.57,3.57,142.857
2012-06-22,3.57,3.57,3.57,3.57,428.571
2012-06-25,3.57,3.57,3.57,3.57,25.857117
2012-06-26,3.57,3.57,3.57,3.57,2142.855
2012-06-28,3.57,3.57,3.57,3.57,214.2855
2012-06-29,3.57,3.57,3.57,3.57,1357.1415
2012-07-06,3.57,3.57,3.57,3.57,1428.57
2012-07-09,3.57,3.57,3.57,3.57,285.714
2012-07-10,3.64,3.64,3.43,3.43,1842.8553
2012-07-11,3.5,3.57,3.5,3.57,428.571
2012-07-16,3.57,3.57,3.57,3.57,142.857
2012-07-19,3.64,3.64,3.64,3.64,3571.425
2012-07-23,3.5,3.5,3.5,3.5,3571.425
2012-07-24,3.64,3.64,3.64,3.64,71.4285
2012-07-25,3.5,3.5,3.5,3.5,1428.57
2012-07-26,3.64,3.64,3.64,3.64,12857.13
2012-07-27,3.5,3.5,3.5,3.5,1628.5698
2012-07-31,3.5,3.5,3.5,3.5,1421.42715
2012-08-01,3.5,3.5,3.5,3.5,285.714
2012-08-02,3.5,3.5,3.5,3.5,142.857
2012-08-07,3.5,3.5,3.5,3.5,1785.7125
2012-08-08,3.465,3.465,3.465,3.465,714.285
2012-08-09,3.465,3.465,3.465,3.465,214.2855
2012-08-10,3.64,3.64,3.64,3.64,285.714
2012-08-15,3.465,3.465,3.465,3.465,571.428
2012-08-17,3.465,3.465,3.465,3.465,214.2855
2012-08-22,3.5,3.5,3.5,3.5,142.857
2012-08-23,3.64,3.64,3.64,3.64,571.428
2012-08-27,3.465,3.465,3.465,3.465,2857.14
2012-08-28,3.57,3.57,3.5,3.5,34699.9653
2012-08-29,3.29,3.29,3.29,3.29,28.5714
2012-08-30,3.29,3.5,3.29,3.5,28009.686276
2012-09-04,3.395,3.395,3.395,3.395,1428.57
2012-09-05,3.395,3.395,3.395,3.395,1714.284
2012-09-07,3.395,3.395,3.395,3.395,78.142779
2012-09-11,3.395,3.395,3.395,3.395,1428.57
2012-09-12,3.395,3.395,3.29,3.29,13928.5575
2012-09-13,3.22,3.22,3.22,3.22,1571.427
2012-09-14,3.22,3.22,3.22,3.22,115.285599
2012-09-18,3.22,3.22,3.15,3.15,9671.4189
2012-09-20,2.94,3.01,2.94,3.01,1314.2844
2012-09-21,3.29,3.29,3.29,3.29,214.2855
2012-09-25,3.08,3.08,3.08,3.08,6428.565
2012-09-26,3.045,3.045,3.045,3.045,714.285
2012-09-28,3.22,3.22,3.22,3.22,714.285
2012-10-03,3.15,3.15,3.15,3.15,2142.855
2012-10-04,3.185,3.185,3.185,3.185,4857.138
2012-10-12,3.08,3.08,3.08,3.08,156.999843
2012-10-16,3.185,3.185,3.185,3.185,357.1425
2012-10-18,3.15,3.15,3.15,3.15,2142.855
2012-10-19,3.185,3.185,3.185,3.185,142.857
2012-10-25,3.15,3.15,3.15,3.15,2857.14
2012-11-01,3.15,3.15,3.15,3.15,2857.14
2012-11-02,3.15,3.15,3.15,3.15,1857.141
2012-11-05,3.08,3.08,3.08,3.08,114.2856
2012-11-06,3.15,3.15,3.15,3.15,428.571
2012-11-08,3.08,3.08,3.08,3.08,1349.712936
2012-11-13,3.08,3.08,3.08,3.08,3171.4254
2012-11-14,2.87,2.87,2.87,2.87,1857.141
2012-11-15,2.87,2.94,2.87,2.87,3371.4252
2012-11-19,2.66,2.66,2.66,2.66,499.9995
2012-11-20,2.625,2.8,2.625,2.695,6571.422
2012-11-21,2.66,2.66,2.66,2.66,28285.686
2012-11-22,2.52,2.52,2.52,2.52,52.85709
2012-11-23,2.66,2.66,2.66,2.66,54.28566
2012-11-26,2.52,2.52,2.52,2.52,1999.998
2012-11-28,2.415,2.45,2.275,2.31,1714.284
2012-11-29,2.45,2.45,2.45,2.45,1999.998
2012-11-30,2.45,2.59,2.45,2.59,5928.5655
2012-12-03,2.59,2.59,2.59,2.59,6357.1365
2012-12-04,2.59,2.59,2.59,2.59,12769.98723
2012-12-05,2.59,2.59,2.45,2.45,15714.27
2012-12-06,2.345,2.45,2.345,2.45,14411.41416
2012-12-07,2.38,2.415,2.31,2.415,52656.090201
2012-12-10,2.415,2.415,2.31,2.31,5285.709
2012-12-12,2.52,2.66,2.52,2.66,214.2855
2012-12-14,2.415,2.415,2.415,2.415,142.857
2012-12-17,2.45,2.45,2.45,2.45,2142.855
2012-12-18,2.415,2.415,2.38,2.38,2142.855
2012-12-20,2.415,2.415,2.415,2.415,1428.57
2012-12-21,2.38,2.38,2.38,2.38,4428.567
2012-12-24,2.38,2.415,2.38,2.415,1142.856
2012-12-27,2.415,2.415,2.415,2.415,714.285
2013-01-02,2.38,2.38,2.38,2.38,428.571
2013-01-04,2.415,2.415,2.415,2.415,1714.284
2013-01-10,2.38,2.38,2.38,2.38,12999.987
2013-01-11,2.38,2.38,2.275,2.275,15044.984955
2013-01-14,2.275,2.275,2.275,2.275,8714.277
2013-01-15,2.24,2.24,2.24,2.24,3160.711125
2013-01-16,2.205,2.205,2.17,2.17,642.8565
2013-01-17,2.31,2.31,2.31,2.31,2214.2835
2013-01-21,2.24,2.24,2.24,2.24,428.571
2013-01-22,2.24,2.24,2.24,2.24,714.285
2013-01-24,2.1,2.17,2.1,2.17,2571.426
2013-01-25,2.1,2.1,2.1,2.1,714.285
2013-01-28,2.065,2.24,2.065,2.24,1428.57
2013-01-29,2.03,2.03,2.03,2.03,9727.561701
2013-02-01,2.1,2.1,2.1,2.1,142.857
2013-02-04,2.1,2.1,2.1,2.1,114.2856
2013-02-06,2.1,2.1,2.1,2.1,899.9991
2013-02-08,1.995,2.1,1.995,2.1,1071.4275
2013-02-12,2.1,2.1,2.1,2.1,1428.57
2013-02-14,1.995,1.995,1.96,1.96,15571.413
2013-02-15,1.925,1.96,1.925,1.96,2328.5691
2013-02-19,1.96,1.96,1.96,1.96,857.142
2013-02-20,1.855,1.855,1.855,1.855,585.7137
2013-02-21,1.855,1.855,1.82,1.82,3928.5675
2013-02-22,1.96,1.96,1.855,1.96,599.9994
2013-02-27,1.96,1.96,1.96,1.96,4571.424
2013-03-01,1.96,1.96,1.96,1.96,1571.427
2013-03-04,2.065,2.065,2.065,2.065,142.857
2013-03-05,2.065,2.065,2.065,2.065,142.857
2013-03-11,2.03,2.03,2.03,2.03,299.9997
2013-03-12,2.03,2.03,2.03,2.03,714.285
2013-03-13,2.03,2.1,2.03,2.1,7142.85
2013-03-14,2.065,2.065,2.03,2.03,8571.42
2013-03-15,2.065,2.065,2.065,2.065,2999.997
2013-03-22,1.96,1.96,1.96,1.96,1428.57
2013-03-25,1.925,1.925,1.925,1.925,2142.855
2013-03-26,1.925,1.925,1.925,1.925,642.8565
2013-03-27,1.89,1.89,1.89,1.89,257.1426
2013-03-28,1.89,1.89,1.82,1.82,38728.5327
2013-04-01,1.82,1.82,1.75,1.82,5457.1374
2013-04-03,1.715,1.715,1.715,1.715,285.714
2013-04-05,1.89,1.89,1.89,1.89,35.71425
2013-04-09,1.855,1.855,1.855,1.855,3557.1393
2013-04-12,1.785,1.785,1.785,1.785,71.4285
2013-04-15,1.785,1.785,1.785,1.785,142.857
2013-04-17,1.82,1.89,1.82,1.89,357.1425
2013-04-23,1.82,1.855,1.82,1.855,1285.713
2013-04-29,1.82,1.82,1.82,1.82,285.714
2013-04-30,1.785,1.82,1.785,1.82,1071.4275
2013-05-02,1.855,1.96,1.855,1.96,8428.563
2013-05-07,1.89,1.96,1.89,1.96,2999.997
2013-05-09,1.89,1.89,1.89,1.89,28.5714
2013-05-10,1.855,1.96,1.855,1.96,3428.568
2013-05-13,1.96,1.96,1.785,1.96,2228.5692
2013-05-14,1.96,1.96,1.96,1.96,571.428
2013-05-15,1.96,1.96,1.96,1.96,785.7135
2013-05-16,1.96,1.96,1.96,1.96,1428.57
2013-05-22,1.96,1.96,1.96,1.96,2857.14
2013-05-23,1.96,1.96,1.855,1.855,4428.567
2013-05-24,1.855,1.96,1.855,1.96,542.8566
2013-05-27,1.96,1.96,1.96,1.96,528.5709
2013-05-28,1.89,1.89,1.89,1.89,2571.426
2013-05-30,1.82,1.82,1.82,1.82,2142.855
2013-05-31,1.75,1.82,1.75,1.82,2928.5685
2013-06-03,1.855,1.855,1.855,1.855,142.857
2013-06-04,1.82,1.82,1.75,1.75,2357.1405
2013-06-05,1.855,1.855,1.75,1.75,885.7134
2013-06-06,1.89,1.995,1.89,1.995,2142.855
2013-06-07,2.03,2.065,2.03,2.065,642.8565
2013-06-11,2.03,2.065,1.89,1.89,3071.4255
2013-06-12,1.89,1.89,1.89,1.89,357.1425
2013-06-13,1.89,2.03,1.89,2.03,985.7133
2013-06-14,2.03,2.065,2.03,2.065,999.999
2013-06-19,1.995,1.995,1.96,1.96,7428.564
2013-06-25,1.96,1.96,1.96,1.96,2999.997
2013-06-26,1.995,1.995,1.995,1.995,1714.284
2013-06-28,1.89,1.89,1.89,1.89,74.999925
2013-07-03,1.89,1.89,1.89,1.89,285.714
2013-07-05,1.75,1.75,1.75,1.75,885.7134
2013-07-08,1.75,1.75,1.75,1.75,2142.855
2013-07-09,1.89,1.89,1.89,1.89,571.428
2013-07-10,1.68,1.89,1.68,1.89,29142.828
2013-07-11,1.75,1.75,1.75,1.75,85.7142
2013-07-16,1.68,1.68,1.68,1.68,1514.2842
2013-07-17,1.645,1.645,1.61,1.61,3857.139
2013-07-18,1.61,1.68,1.61,1.68,7074.27864
2013-07-23,1.75,1.75,1.75,1.75,6571.422
2013-07-24,1.75,1.75,1.75,1.75,3714.282
2013-07-25,1.82,1.82,1.82,1.82,2857.14
2013-07-29,1.82,1.82,1.82,1.82,5714.28
2013-07-30,1.68,1.68,1.68,1.68,3071.4255
2013-08-06,1.68,1.68,1.68,1.68,285.714
2013-08-07,1.68,1.68,1.68,1.68,6814.2789
2013-08-12,1.645,1.645,1.645,1.645,999.999
2013-08-14,1.785,1.785,1.785,1.785,285.714
2013-08-19,1.61,1.61,1.61,1.61,542.8566
2013-08-20,1.61,1.61,1.61,1.61,3071.4255
2013-08-22,1.61,1.61,1.61,1.61,714.285
2013-08-26,1.575,1.575,1.54,1.54,3228.5682
2013-08-27,1.61,1.61,1.61,1.61,5428.566
2013-08-30,1.575,1.61,1.575,1.575,1571.427
2013-09-03,1.54,1.54,1.54,1.54,714.285
2013-09-05,1.54,1.61,1.54,1.61,5428.566
2013-09-10,1.645,1.645,1.645,1.645,2142.855
2013-09-11,1.575,1.645,1.54,1.645,714.285
2013-09-12,1.645,1.82,1.645,1.82,6428.565
2013-09-13,1.75,1.75,1.75,1.75,142.857
2013-09-17,1.575,1.575,1.575,1.575,3428.568
2013-09-23,1.54,1.54,1.54,1.54,214.2855
2013-09-24,1.54,1.54,1.54,1.54,1285.713
2013-09-25,1.54,1.54,1.54,1.54,10214.2755
2013-10-01,1.505,1.54,1.505,1.54,96.142761
2013-10-02,1.54,1.68,1.54,1.68,1178.57025
2013-10-07,1.54,1.54,1.505,1.505,2571.426
2013-10-08,1.54,1.54,1.54,1.54,3571.425
2013-10-09,1.54,1.54,1.4,1.4,10999.989
2013-10-11,1.33,1.47,1.33,1.4,5857.137
2013-10-15,1.33,1.33,1.33,1.33,130.285584
2013-10-16,1.33,1.4,1.33,1.4,2857.14
2013-10-17,1.4,1.4,1.33,1.33,18460.124397
2013-10-18,1.435,1.435,1.4,1.4,1571.427
2013-10-21,1.4,1.61,1.4,1.61,9642.8475
2013-10-22,1.435,1.435,1.435,1.435,71.4285
2013-10-23,1.435,1.435,1.435,1.435,857.142
2013-10-25,1.575,1.575,1.575,1.575,4714.281
2013-10-28,1.54,1.61,1.4,1.4,14428.557
2013-10-29,1.4,1.4,1.365,1.4,5999.994
2013-10-31,1.505,1.505,1.505,1.505,357.1425
2013-11-01,1.54,1.54,1.54,1.54,1499.9985
2013-11-04,1.54,1.54,1.54,1.54,3499.9965
2013-11-05,1.505,1.505,1.505,1.505,171.4284
2013-11-06,1.505,1.505,1.505,1.505,3571.425
2013-11-07,1.4,1.505,1.4,1.505,17.571411
2013-11-08,1.505,1.505,1.505,1.505,0.0
2013-11-11,1.47,1.47,1.4,1.4,14285.7
2013-11-12,1.4,1.4,1.4,1.4,7418.56401
2013-11-13,1.4,1.4,1.365,1.365,7857.135
2013-11-14,1.4,1.4,1.365,1.365,7214.2785
2013-11-15,1.4,1.4,1.4,1.4,7142.85
2013-11-18,1.4,1.4,1.4,1.4,0.0
2013-11-19,1.435,1.61,1.435,1.61,19943.408628
2013-11-20,1.61,1.61,1.61,1.61,1142.856
2013-11-21,1.47,1.47,1.365,1.4,72929.069928
2013-11-22,1.4,1.4,1.4,1.4,18071.4105
2013-11-25,1.4,1.4,1.4,1.4,51428.52
2013-11-26,1.365,1.365,1.33,1.365,54357.0885
2013-11-27,1.365,1.365,1.365,1.365,15018.55641
2013-11-28,1.365,1.365,1.33,1.33,13827.12903
2013-11-29,1.4,1.4,1.26,1.26,26357.1165
2013-12-02,1.295,1.295,1.19,1.26,25214.2605
2013-12-03,1.26,1.33,1.19,1.33,108928.4625
2013-12-04,1.365,1.4,1.365,1.4,6428.565
2013-12-05,1.295,1.295,1.295,1.295,499.9995
2013-12-06,1.295,1.295,1.295,1.295,0.0
2013-12-09,1.295,1.47,1.295,1.47,4032.138825
2013-12-10,1.4,1.505,1.4,1.47,10085.7042
2013-12-11,1.47,1.47,1.435,1.435,10457.1324
2013-12-12,1.47,1.505,1.435,1.435,1428.57
2013-12-13,1.505,1.505,1.505,1.505,71.4285
2013-12-16,1.435,1.435,1.33,1.33,18857.124
2013-12-17,1.33,1.4,1.26,1.26,17942.8392
2013-12-18,1.26,1.26,1.26,1.26,71.4285
2013-12-19,1.365,1.365,1.365,1.365,4357.1385
2013-12-20,1.365,1.365,1.365,1.365,1428.57
2013-12-23,1.365,1.4,1.365,1.4,2228.5692
2013-12-24,1.4,1.4,1.4,1.4,18571.41
2013-12-27,1.4,1.4,1.365,1.365,2142.855
2013-12-30,1.365,1.4,1.365,1.4,6028.5654
2013-12-31,1.4,1.435,1.4,1.435,9428.562
2014-01-02,1.435,1.435,1.435,1.435,0.0
2014-01-03,1.47,1.47,1.435,1.47,8685.7056
2014-01-06,1.61,2.1,1.61,1.82,45328.5261
2014-01-07,1.89,1.995,1.89,1.995,6857.136
2014-01-08,1.89,1.96,1.89,1.96,1714.284
2014-01-09,1.96,1.96,1.96,1.96,29428.542
2014-01-10,1.96,1.96,1.96,1.96,0.0
2014-01-13,1.96,1.96,1.89,1.89,4357.1385
2014-01-14,1.96,1.96,1.96,1.96,571.428
2014-01-15,1.855,1.89,1.855,1.89,428.571
2014-01-16,1.82,1.925,1.82,1.925,2428.569
2014-01-17,1.925,1.925,1.925,1.925,0.0
2014-01-20,1.82,1.82,1.82,1.82,548.57088
2014-01-21,1.925,1.925,1.82,1.82,28.5714
2014-01-22,1.82,1.855,1.82,1.855,12857.13
2014-01-23,1.855,1.855,1.855,1.855,0.0
2014-01-24,1.855,1.855,1.855,1.855,0.0
2014-01-27,1.925,1.925,1.855,1.855,14.2857
2014-01-28,1.855,1.855,1.855,1.855,0.0
2014-01-29,1.855,1.925,1.855,1.925,1032.141825
2014-01-30,1.855,1.925,1.855,1.925,3714.282
2014-01-31,1.925,1.96,1.925,1.96,1157.1417
2014-02-03,1.96,1.96,1.96,1.96,0.0
2014-02-04,1.96,1.96,1.96,1.96,2428.569
2014-02-05,1.96,1.96,1.96,1.96,0.0
2014-02-06,1.96,1.96,1.96,1.96,2314.2834
2014-02-07,1.96,1.96,1.96,1.96,0.0
2014-02-10,1.96,1.96,1.925,1.925,10214.2755
2014-02-11,1.89,1.89,1.89,1.89,571.428
2014-02-12,2.065,2.415,2.065,2.38,22728.5487
2014-02-13,2.52,2.59,2.31,2.555,19728.5517
2014-02-14,2.555,2.59,2.555,2.59,4942.8522
2014-02-18,2.45,2.45,2.24,2.24,3999.996
2014-02-19,2.275,2.31,2.135,2.135,5057.1378
2014-02-20,2.205,2.415,2.205,2.415,799.9992
2014-02-21,2.24,2.275,2.24,2.275,1128.5703
2014-02-24,2.205,2.52,2.205,2.52,8522.562906
2014-02-25,2.52,2.52,2.45,2.45,399.9996
2014-02-26,2.52,2.52,2.31,2.31,8128.5633
2014-02-27,2.31,2.31,2.31,2.31,0.0
2014-02-28,2.415,2.52,2.345,2.345,8671.4199
2014-03-03,2.38,2.38,2.345,2.345,1371.4272
2014-03-04,2.345,2.485,2.345,2.38,8414.2773
2014-03-05,2.345,2.345,2.31,2.31,1099.9989
2014-03-06,2.24,2.345,2.24,2.275,2957.1399
2014-03-07,2.38,2.45,2.38,2.45,571.428
2014-03-10,2.45,2.45,2.45,2.45,0.0
2014-03-11,2.17,2.205,2.17,2.17,9428.562
2014-03-12,2.17,2.17,2.17,2.17,0.714285
2014-03-13,2.24,2.24,2.24,2.24,357.1425
2014-03-14,2.24,2.24,2.24,2.24,999.999
2014-03-17,2.24,2.24,2.24,2.24,0.0
2014-03-18,2.275,2.275,2.275,2.275,1571.427
2014-03-19,2.31,2.31,2.31,2.31,2728.5687
2014-03-20,2.345,2.345,2.345,2.345,2142.855
2014-03-21,2.31,2.31,2.31,2.31,1428.57
2014-03-24,2.31,2.31,2.31,2.31,1285.713
2014-03-25,2.275,2.275,2.275,2.275,2164.28355
2014-03-26,2.275,2.275,2.275,2.275,0.0
2014-03-27,2.31,2.31,2.31,2.31,1428.57
2014-03-28,2.38,2.38,2.38,2.38,461.42811
2014-03-31,2.45,2.555,2.45,2.52,5949.565479
2014-04-01,2.45,2.45,2.415,2.415,1871.4267
2014-04-02,2.38,2.38,2.38,2.38,1214.2845
2014-04-03,2.38,2.38,2.38,2.38,0.0
2014-04-04,2.38,2.38,2.38,2.38,71.4285
2014-04-07,2.38,2.38,2.24,2.24,3428.568
2014-04-08,2.24,2.24,2.24,2.24,0.0
2014-04-09,2.24,2.24,2.24,2.24,0.0
2014-04-10,2.24,2.24,2.24,2.24,0.0
2014-04-11,2.24,2.24,2.24,2.24,0.0
2014-04-14,2.24,2.24,2.24,2.24,0.0
2014-04-15,2.31,2.31,2.275,2.275,985.7133
2014-04-16,2.275,2.31,2.275,2.31,2532.85461
2014-04-17,2.45,2.45,2.31,2.31,1714.284
2014-04-21,2.345,2.345,2.345,2.345,1428.57
2014-04-22,2.345,2.66,2.345,2.415,7514.2782
2014-04-23,2.415,2.415,2.415,2.415,0.0
2014-04-24,2.66,2.87,2.66,2.87,7585.7067
2014-04-25,2.73,2.905,2.73,2.905,4571.424
2014-04-28,2.73,2.73,2.73,2.73,428.571
2014-04-29,2.695,2.695,2.695,2.695,1571.427
2014-04-30,2.73,2.73,2.66,2.66,2071.4265
2014-05-01,2.66,2.66,2.66,2.66,0.0
2014-05-02,2.695,2.695,2.66,2.66,109.99989
2014-05-05,2.625,2.625,2.59,2.59,5142.852
2014-05-06,2.59,2.59,2.59,2.59,0.0
2014-05-07,2.59,2.59,2.555,2.555,1657.1412
2014-05-08,2.59,2.66,2.59,2.59,3378.56805
2014-05-09,2.59,2.59,2.485,2.485,357.1425
2014-05-12,2.485,2.485,2.485,2.485,1142.856
2014-05-13,2.52,2.52,2.52,2.52,1571.427
2014-05-14,2.52,2.625,2.52,2.625,714.285
2014-05-15,2.625,2.625,2.625,2.625,0.0
2014-05-16,2.625,2.625,2.625,2.625,0.0
2014-05-20,2.415,2.415,2.415,2.415,1142.856
2014-05-21,2.415,2.415,2.415,2.415,0.0
2014-05-22,2.45,2.45,2.45,2.45,142.857
2014-05-23,2.415,2.485,2.415,2.485,2285.712
2014-05-26,2.345,2.38,1.925,2.24,113471.3151
2014-05-27,2.17,2.17,2.065,2.1,26571.402
2014-05-28,2.1,2.1,2.1,2.1,45314.2404
2014-05-29,2.1,2.1,2.1,2.1,0.0
2014-05-30,2.1,2.1,2.065,2.065,29428.542
2014-06-02,1.96,1.96,1.96,1.96,214.2855
2014-06-03,1.96,1.96,1.96,1.96,0.0
2014-06-04,2.03,2.1,2.03,2.1,60928.5105
2014-06-05,2.1,2.17,2.065,2.17,19985.6943
2014-06-06,2.17,2.17,2.17,2.17,0.0
2014-06-09,2.17,2.17,2.1,2.1,17428.554
2014-06-10,2.275,2.275,2.275,2.275,207.14265
2014-06-11,2.1,2.1,1.995,1.995,571.428
2014-06-12,1.995,1.995,1.995,1.995,714.285
2014-06-13,2.275,2.275,1.995,1.995,3228.5682
2014-06-16,1.995,1.995,1.995,1.995,0.0
2014-06-17,1.995,1.995,1.995,1.995,0.0
2014-06-18,1.995,1.995,1.995,1.995,0.0
2014-06-19,2.1,2.1,2.1,2.1,428.571
2014-06-20,2.1,2.1,2.1,2.1,0.0
2014-06-23,2.1,2.1,2.1,2.1,10428.561
2014-06-24,2.065,2.065,2.065,2.065,142.857
2014-06-25,2.065,2.065,2.065,2.065,0.0
2014-06-26,2.135,2.135,2.135,2.135,499.142358
2014-06-27,2.065,2.135,2.065,2.135,1807.14105
2014-06-30,2.17,2.345,2.1,2.345,1892.85525
2014-07-02,2.345,2.345,2.345,2.345,0.0
2014-07-03,2.345,2.345,2.345,2.345,0.0
2014-07-04,2.345,2.345,2.345,2.345,0.0
2014-07-07,2.345,2.345,2.345,2.345,0.0
2014-07-08,2.31,2.31,2.31,2.31,2857.14
2014-07-09,2.065,2.065,2.065,2.065,1142.856
2014-07-10,2.065,2.065,2.065,2.065,10285.704
2014-07-11,2.1,2.17,2.065,2.065,93.999906
2014-07-14,2.17,2.275,2.135,2.275,2757.1401
2014-07-15,2.24,2.24,2.24,2.24,571.428
2014-07-16,2.24,2.275,2.24,2.275,2714.283
2014-07-17,2.275,2.275,2.275,2.275,285.714
2014-07-18,2.275,2.275,2.275,2.275,0.0
2014-07-21,2.24,2.24,2.24,2.24,442.8567
2014-07-22,2.24,2.24,2.24,2.24,0.0
2014-07-23,2.1,2.1,2.1,2.1,714.285
2014-07-24,2.1,2.1,2.1,2.1,0.0
2014-07-25,2.1,2.1,2.1,2.1,0.0
2014-07-28,2.24,2.24,2.17,2.24,471.4281
2014-07-29,2.205,2.24,2.135,2.24,4714.281
2014-07-30,2.24,2.24,2.17,2.205,2285.712
2014-07-31,2.205,2.205,2.205,2.205,0.0
2014-08-01,2.205,2.205,2.205,2.205,714.285
2014-08-05,2.275,2.275,2.275,2.275,2857.14
2014-08-06,2.275,2.275,2.275,2.275,1571.427
2014-08-07,2.275,2.275,2.275,2.275,0.0
2014-08-08,2.275,2.275,2.275,2.275,0.0
2014-08-11,2.275,2.275,2.275,2.275,0.0
2014-08-12,2.275,2.275,2.275,2.275,0.0
2014-08-13,2.275,2.275,2.275,2.275,0.0
2014-08-14,2.275,2.275,2.275,2.275,0.0
2014-08-15,2.205,2.205,2.205,2.205,714.285
2014-08-18,2.205,2.205,2.205,2.205,0.0
2014-08-19,2.275,2.31,2.275,2.31,1035.71325
2014-08-20,2.17,2.17,2.17,2.17,428.571
2014-08-21,2.17,2.17,2.17,2.17,0.0
2014-08-22,2.17,2.17,2.17,2.17,0.0
2014-08-25,2.275,2.275,2.275,2.275,71.4285
2014-08-26,2.17,2.17,2.17,2.17,1571.427
2014-08-27,2.205,2.205,2.205,2.205,1357.1415
2014-08-28,2.205,2.205,2.205,2.205,0.0
2014-08-29,2.17,2.205,2.17,2.205,12.85713
2014-09-02,2.17,2.17,2.17,2.17,1571.427
2014-09-03,2.17,2.17,2.17,2.17,0.0
2014-09-04,2.17,2.17,2.17,2.17,0.0
2014-09-05,2.17,2.17,2.17,2.17,285.714
2014-09-08,2.17,2.17,2.135,2.135,4285.71
2014-09-09,2.1,2.1,2.1,2.1,414.2853
2014-09-10,2.1,2.1,2.1,2.1,0.0
2014-09-11,2.1,2.1,2.1,2.1,1428.57
2014-09-12,2.1,2.1,2.1,2.1,285.714
2014-09-15,2.1,2.1,2.1,2.1,28.5714
2014-09-16,2.135,2.17,2.135,2.17,7571.421
2014-09-17,2.17,2.17,2.17,2.17,0.0
2014-09-18,2.17,2.17,2.17,2.17,0.0
2014-09-19,2.135,2.135,2.1,2.1,2185.7121
2014-09-22,2.1,2.1,2.1,2.1,0.0
2014-09-23,2.1,2.1,2.1,2.1,0.0
2014-09-24,2.17,2.17,2.17,2.17,71.4285
2014-09-25,2.17,2.205,2.17,2.205,2214.2835
2014-09-26,2.205,2.205,2.205,2.205,0.0
2014-09-29,2.205,2.205,2.205,2.205,0.0
2014-09-30,2.1,2.1,2.1,2.1,4714.281
2014-10-01,2.1,2.1,2.1,2.1,0.0
2014-10-02,2.135,2.135,2.065,2.065,10508.132349
2014-10-03,2.065,2.065,2.065,2.065,6642.8505
2014-10-06,2.065,2.065,2.065,2.065,0.0
2014-10-07,2.065,2.065,2.03,2.03,3571.425
2014-10-08,2.03,2.03,2.03,2.03,6357.1365
2014-10-09,2.03,2.03,2.03,2.03,0.0
2014-10-10,1.995,1.995,1.995,1.995,714.285
2014-10-14,1.995,1.995,1.995,1.995,2142.855
2014-10-15,1.995,1.995,1.96,1.96,3064.28265
2014-10-16,1.925,1.925,1.925,1.925,142.857
2014-10-17,1.925,1.925,1.925,1.925,0.0
2014-10-20,1.925,1.925,1.925,1.925,0.0
2014-10-21,1.96,1.96,1.96,1.96,3857.139
2014-10-22,1.96,1.96,1.96,1.96,0.0
2014-10-23,1.925,1.925,1.925,1.925,1999.998
2014-10-24,1.96,2.1,1.96,2.1,23785.6905
2014-10-27,2.1,2.205,2.1,2.205,5285.709
2014-10-28,2.205,2.24,2.03,2.24,23228.5482
2014-10-29,2.17,2.17,2.1,2.135,23571.405
2014-10-30,2.1,2.24,2.1,2.135,1571.427
2014-10-31,2.135,2.135,2.135,2.135,0.0
2014-11-03,2.135,2.135,2.135,2.135,0.0
2014-11-04,2.135,2.135,2.1,2.1,4607.13825
2014-11-05,2.1,2.1,2.1,2.1,3607.13925
2014-11-06,2.17,2.17,2.17,2.17,3999.996
2014-11-07,2.17,2.17,2.17,2.17,1142.856
2014-11-10,2.1,2.17,2.1,2.17,6428.565
2014-11-11,2.17,2.17,2.1,2.17,2882.85426
2014-11-12,2.17,2.17,2.17,2.17,857.142
2014-11-13,2.135,2.135,2.1,2.1,2857.14
2014-11-14,2.1,2.1,2.1,2.1,2857.14
2014-11-17,2.1,2.135,2.1,2.135,5999.994
2014-11-18,2.135,2.135,2.135,2.135,285.714
2014-11-19,2.17,2.17,2.135,2.135,1214.2845
2014-11-20,2.135,2.135,2.135,2.135,0.0
2014-11-21,2.135,2.135,2.135,2.135,1428.57
2014-11-24,2.24,2.31,2.24,2.31,21428.55
2014-11-25,2.275,2.275,2.275,2.275,1428.57
2014-11-26,2.205,2.31,2.205,2.31,4999.995
2014-11-27,2.17,2.17,2.17,2.17,2142.855
2014-11-28,2.17,2.17,2.17,2.17,0.0
2014-12-01,2.17,2.17,2.17,2.17,0.0
2014-12-02,2.17,2.17,2.17,2.17,14285.7
2014-12-03,2.17,2.17,2.1,2.1,6428.565
2014-12-04,2.17,2.17,2.17,2.17,1142.856
2014-12-05,2.17,2.17,2.17,2.17,0.0
2014-12-08,2.17,2.17,2.17,2.17,0.0
2014-12-09,2.415,2.415,2.415,2.415,571.428
2014-12-10,2.17,2.17,2.17,2.17,571.428
2014-12-11,2.1,2.17,2.1,2.17,2528.5689
2014-12-12,2.17,2.17,2.17,2.17,1428.57
2014-12-15,2.1,2.135,2.1,2.135,3999.996
2014-12-16,2.1,2.135,2.1,2.135,3428.568
2014-12-17,2.135,2.135,2.065,2.065,6357.1365
2014-12-18,2.065,2.065,2.065,2.065,0.0
2014-12-19,2.065,2.1,2.065,2.1,857.142
2014-12-22,2.17,2.17,2.17,2.17,1714.284
2014-12-23,2.17,2.17,2.17,2.17,2714.283
2014-12-24,2.17,2.17,2.17,2.17,271.4283
2014-12-29,2.345,2.345,2.1,2.1,2142.855
2014-12-30,2.1,2.1,2.1,2.1,999.999
2014-12-31,2.17,2.17,2.17,2.17,228.5712
2015-01-02,2.135,2.135,2.1,2.1,20705.69358
2015-01-05,2.31,2.31,1.995,1.995,6550.422021
2015-01-06,2.205,2.205,2.205,2.205,1571.427
2015-01-07,2.205,2.205,2.205,2.205,499.9995
2015-01-08,2.03,2.135,2.03,2.135,9999.99
2015-01-09,2.135,2.135,2.135,2.135,285.714
2015-01-12,2.135,2.135,2.135,2.135,0.0
2015-01-13,2.03,2.1,2.03,2.03,1089.284625
2015-01-14,1.995,1.995,1.995,1.995,5428.566
2015-01-15,1.995,1.995,1.995,1.995,14.2857
2015-01-16,2.03,2.03,2.03,2.03,1428.57
2015-01-19,2.1,2.1,2.1,2.1,3142.854
2015-01-20,2.1,2.1,2.1,2.1,107.14275
2015-01-21,2.1,2.205,2.1,2.17,4999.995
2015-01-22,2.1,2.1,2.03,2.03,2857.14
2015-01-23,2.03,2.03,2.03,2.03,142.857
2015-01-26,2.03,2.03,2.03,2.03,0.0
2015-01-27,2.03,2.03,2.03,2.03,71.4285
2015-01-28,2.03,2.03,2.03,2.03,0.0
2015-01-29,2.065,2.065,1.995,1.995,2889.282825
2015-01-30,2.1,2.1,2.1,2.1,999.999
2015-02-02,2.065,2.065,1.96,1.96,5714.28
2015-02-03,1.96,1.995,1.96,1.995,2142.855
2015-02-04,1.995,1.995,1.995,1.995,0.0
2015-02-05,1.995,1.995,1.96,1.96,7142.85
2015-02-06,1.995,1.995,1.925,1.96,4999.995
2015-02-09,1.96,1.96,1.96,1.96,0.0
2015-02-10,2.1,2.1,2.1,2.1,1428.57
2015-02-11,2.065,2.065,2.065,2.065,714.285
2015-02-12,2.065,2.065,2.065,2.065,0.0
2015-02-13,2.135,2.17,2.135,2.17,1857.141
2015-02-17,2.03,2.03,1.96,1.96,9714.276
2015-02-18,1.96,1.96,1.96,1.96,571.428
2015-02-19,1.96,1.96,1.96,1.96,0.0
2015-02-20,1.925,1.96,1.925,1.96,6285.708
2015-02-23,1.995,2.03,1.925,1.925,13571.415
2015-02-24,1.96,1.96,1.96,1.96,1142.856
2015-02-25,1.995,2.03,1.995,2.03,2428.569
2015-02-26,2.03,2.03,1.995,2.03,25714.26
2015-02-27,1.995,1.995,1.995,1.995,214.2855
2015-03-02,2.065,2.065,2.065,2.065,1142.856
2015-03-03,2.135,2.17,2.135,2.17,4714.281
2015-03-04,2.17,2.17,2.17,2.17,0.0
2015-03-05,2.135,2.17,2.135,2.17,51.142806
2015-03-06,2.135,2.135,2.135,2.135,999.999
2015-03-09,2.135,2.135,2.135,2.135,0.0
2015-03-10,2.135,2.135,2.135,2.135,0.0
2015-03-11,2.17,2.17,2.17,2.17,71.4285
2015-03-12,2.17,2.17,2.17,2.17,0.0
2015-03-13,2.17,2.17,2.17,2.17,0.0
2015-03-16,2.03,2.03,1.995,2.03,1224.28449
2015-03-17,2.205,2.205,2.205,2.205,128.5713
2015-03-18,2.17,2.17,2.17,2.17,999.999
2015-03-19,2.065,2.065,2.065,2.065,2442.8547
2015-03-20,2.065,2.065,2.065,2.065,1607.14125
2015-03-23,2.065,2.065,2.065,2.065,0.0
2015-03-24,2.1,2.1,2.1,2.1,142.857
2015-03-25,2.1,2.1,2.065,2.065,357.1425
2015-03-26,2.17,2.17,2.065,2.065,16928.5545
2015-03-27,2.065,2.065,2.065,2.065,0.0
2015-03-30,2.065,2.065,2.065,2.065,0.0
2015-03-31,2.065,2.135,2.065,2.135,3928.5675
2015-04-01,2.135,2.135,2.135,2.135,0.0
2015-04-02,2.1,2.1,2.1,2.1,2571.426
2015-04-06,2.065,2.065,2.065,2.065,714.285
2015-04-07,2.065,2.065,2.065,2.065,2971.4256
2015-04-08,2.065,2.135,2.065,2.135,1642.8555
2015-04-09,2.135,2.135,2.135,2.135,785.7135
2015-04-10,2.135,2.135,2.135,2.135,0.0
2015-04-13,2.135,2.17,2.135,2.17,2714.283
2015-04-14,2.135,2.135,2.1,2.1,2999.997
2015-04-15,2.1,2.1,2.1,2.1,0.0
2015-04-16,2.1,2.1,2.065,2.065,214.2855
2015-04-17,2.1,2.1,2.065,2.065,8.57142
2015-04-20,2.065,2.065,2.065,2.065,0.0
2015-04-21,2.065,2.065,2.065,2.065,3999.996
2015-04-22,2.1,2.1,2.1,2.1,2142.855
2015-04-23,2.1,2.1,2.1,2.1,0.0
2015-04-24,2.1,2.1,2.1,2.1,2214.2835
2015-04-27,2.1,2.1,2.1,2.1,0.0
2015-04-28,2.1,2.1,2.1,2.1,0.0
2015-04-29,2.1,2.1,2.1,2.1,0.0
2015-04-30,2.1,2.1,2.1,2.1,1785.7125
2015-05-01,2.1,2.1,2.1,2.1,0.0
2015-05-04,2.1,2.1,2.1,2.1,0.0
2015-05-05,2.1,2.1,2.1,2.1,0.0
2015-05-06,2.1,2.1,2.1,2.1,999.999
2015-05-07,2.1,2.1,2.1,2.1,0.0
2015-05-08,2.1,2.1,2.1,2.1,0.0
2015-05-11,2.1,2.1,2.065,2.065,1428.57
2015-05-12,2.065,2.065,2.065,2.065,0.0
2015-05-13,2.065,2.065,2.065,2.065,0.0
2015-05-14,2.065,2.065,2.065,2.065,0.0
2015-05-15,2.065,2.065,2.065,2.065,0.0
2015-05-19,2.065,2.065,2.065,2.065,0.0
2015-05-20,2.17,2.205,2.17,2.205,7142.85
2015-05-21,2.17,2.415,2.1,2.31,23357.1195
2015-05-22,2.31,2.31,2.1,2.1,11589.98841
2015-05-25,2.1,2.1,2.1,2.1,0.0
2015-05-26,2.275,2.275,2.135,2.135,9285.705
2015-05-27,2.135,2.135,2.135,2.135,0.0
2015-05-28,2.135,2.135,2.135,2.135,0.0
2015-05-29,2.135,2.135,2.135,2.135,0.0
2015-06-01,2.135,2.135,2.135,2.135,0.0
2015-06-02,2.135,2.135,2.135,2.135,0.0
2015-06-03,2.135,2.135,2.135,2.135,114.2856
2015-06-04,2.135,2.135,2.135,2.135,0.0
2015-06-05,2.135,2.135,2.135,2.135,486.713799
2015-06-08,2.24,2.24,2.24,2.24,571.428
2015-06-09,2.135,2.135,2.1,2.1,4571.424
2015-06-10,2.1,2.1,2.1,2.1,0.0
2015-06-11,2.1,2.1,2.1,2.1,0.0
2015-06-12,2.1,2.1,2.1,2.1,0.0
2015-06-15,2.1,2.1,2.1,2.1,0.0
2015-06-16,2.065,2.1,2.065,2.1,7142.85
2015-06-17,2.1,2.1,2.1,2.1,0.0
2015-06-18,2.1,2.1,2.1,2.1,0.0
2015-06-19,2.065,2.065,1.89,1.96,6285.708
2015-06-22,1.96,1.96,1.96,1.96,0.0
2015-06-23,2.03,2.03,2.03,2.03,71.4285
2015-06-24,2.03,2.03,2.03,2.03,0.0
2015-06-25,1.995,1.995,1.995,1.995,1748.56968
2015-06-26,1.96,1.995,1.96,1.995,4428.567
2015-06-29,1.925,1.925,1.925,1.925,71.4285
2015-06-30,1.96,1.96,1.96,1.96,999.999
2015-07-02,1.96,1.96,1.96,1.96,0.0
2015-07-03,1.96,1.96,1.96,1.96,0.0
2015-07-06,1.96,1.96,1.96,1.96,357.1425
2015-07-07,1.96,1.96,1.96,1.96,928.5705
2015-07-08,1.925,1.925,1.925,1.925,142.857
2015-07-09,1.925,1.925,1.925,1.925,428.571
2015-07-10,1.925,1.925,1.925,1.925,1499.9985
2015-07-13,1.89,1.89,1.89,1.89,2714.283
2015-07-14,1.89,1.89,1.89,1.89,6428.565
2015-07-15,1.89,1.89,1.89,1.89,4428.567
2015-07-16,1.89,1.89,1.89,1.89,464.28525
2015-07-17,1.89,1.89,1.89,1.89,0.0
2015-07-20,1.89,1.89,1.89,1.89,2857.14
2015-07-21,1.89,1.89,1.89,1.89,0.0
2015-07-22,1.89,1.89,1.89,1.89,0.0
2015-07-23,1.89,1.89,1.89,1.89,0.0
2015-07-24,1.89,1.89,1.89,1.89,714.285
2015-07-27,1.89,1.89,1.89,1.89,2428.569
2015-07-28,1.89,1.89,1.89,1.89,285.714
2015-07-29,1.89,1.89,1.89,1.89,0.0
2015-07-30,1.855,1.855,1.855,1.855,71.4285
2015-07-31,1.855,1.855,1.855,1.855,228.5712
2015-08-04,1.855,1.855,1.855,1.855,1428.57
2015-08-05,1.82,1.82,1.82,1.82,7142.85
2015-08-06,1.82,1.925,1.82,1.82,11285.703
2015-08-07,1.925,1.925,1.89,1.89,2857.14
2015-08-10,1.96,1.995,1.96,1.995,2571.426
2015-08-11,1.96,2.03,1.925,2.03,3642.8535
2015-08-12,2.03,2.03,2.03,2.03,0.0
2015-08-13,1.96,1.96,1.855,1.855,3928.5675
2015-08-14,1.855,1.855,1.855,1.855,0.0
2015-08-17,1.96,1.96,1.96,1.96,142.857
2015-08-18,1.82,1.82,1.785,1.785,2499.9975
2015-08-19,1.82,1.855,1.82,1.82,9285.705
2015-08-20,1.785,1.785,1.785,1.785,428.571
2015-08-21,1.785,1.785,1.785,1.785,0.0
2015-08-24,1.785,1.785,1.75,1.75,571.428
2015-08-25,1.75,1.75,1.75,1.75,0.0
2015-08-26,1.75,1.75,1.68,1.68,1428.57
2015-08-27,1.68,1.68,1.68,1.68,0.0
2015-08-28,1.785,1.785,1.785,1.785,1214.2845
2015-08-31,1.785,1.785,1.75,1.75,2428.569
2015-09-01,1.75,1.75,1.75,1.75,0.0
2015-09-02,1.75,1.75,1.75,1.75,0.0
2015-09-03,1.82,1.82,1.82,1.82,1428.57
2015-09-04,1.89,1.925,1.89,1.925,571.428
2015-09-08,1.89,1.89,1.82,1.82,10871.4177
2015-09-09,1.82,1.82,1.82,1.82,642.8565
2015-09-10,1.82,1.82,1.785,1.785,1642.8555
2015-09-11,1.75,1.75,1.75,1.75,3071.4255
2015-09-14,1.89,1.89,1.75,1.75,357.1425
2015-09-15,1.75,1.75,1.75,1.75,0.0
2015-09-16,1.75,1.75,1.75,1.75,0.0
2015-09-17,1.75,1.75,1.75,1.75,0.0
2015-09-18,1.82,1.82,1.82,1.82,14285.7
2015-09-21,1.82,1.82,1.82,1.82,2857.14
2015-09-22,1.82,1.82,1.82,1.82,3885.7104
2015-09-23,1.82,1.82,1.82,1.82,6742.8504
2015-09-24,1.82,1.82,1.785,1.785,3571.425
2015-09-25,1.785,1.785,1.785,1.785,0.0
2015-09-28,1.785,1.785,1.785,1.785,0.0
2015-09-29,1.75,1.82,1.61,1.82,6428.565
2015-09-30,1.82,1.82,1.82,1.82,0.0
2015-10-01,1.82,1.82,1.82,1.82,0.0
2015-10-02,1.82,1.82,1.82,1.82,0.0
2015-10-05,1.82,1.82,1.82,1.82,0.0
2015-10-06,1.82,1.82,1.82,1.82,0.0
2015-10-07,1.82,1.82,1.82,1.82,0.0
2015-10-08,1.75,1.75,1.75,1.75,71.4285
2015-10-09,1.82,1.82,1.75,1.75,999.999
2015-10-13,1.75,1.75,1.75,1.75,3142.854
2015-10-14,1.75,1.75,1.75,1.75,0.0
2015-10-15,1.75,1.75,1.75,1.75,0.0
2015-10-16,1.75,1.855,1.75,1.855,1857.141
2015-10-19,1.855,1.855,1.855,1.855,0.0
2015-10-20,1.855,1.855,1.855,1.855,0.0
2015-10-21,1.855,1.855,1.785,1.785,1285.713
2015-10-22,1.785,1.785,1.785,1.785,0.0
2015-10-23,1.925,1.96,1.89,1.96,5714.28
2015-10-26,1.925,1.96,1.925,1.96,10357.1325
2015-10-27,1.995,1.995,1.96,1.96,1599.9984
2015-10-28,1.96,2.03,1.96,1.96,24786.546642
2015-10-29,1.96,1.96,1.96,1.96,10142.847
2015-10-30,1.96,1.96,1.96,1.96,0.0
2015-11-02,1.925,1.925,1.925,1.925,585.7137
2015-11-03,1.925,1.925,1.925,1.925,0.0
2015-11-04,1.995,1.995,1.995,1.995,3571.425
2015-11-05,1.995,1.995,1.995,1.995,0.0
2015-11-06,1.925,1.925,1.75,1.75,2142.855
2015-11-09,1.75,1.75,1.75,1.75,0.0
2015-11-10,1.75,1.75,1.75,1.75,0.0
2015-11-11,1.75,1.75,1.75,1.75,0.0
2015-11-12,1.75,1.75,1.75,1.75,0.0
2015-11-13,1.75,1.75,1.75,1.75,0.0
2015-11-16,1.75,1.75,1.75,1.75,0.0
2015-11-17,1.82,1.82,1.82,1.82,4285.71
2015-11-18,1.82,1.82,1.82,1.82,0.0
2015-11-19,1.925,1.925,1.925,1.925,2999.997
2015-11-20,1.855,1.855,1.82,1.82,714.285
2015-11-23,1.82,1.82,1.82,1.82,0.0
2015-11-24,1.82,1.82,1.82,1.82,0.0
2015-11-25,1.855,1.855,1.82,1.82,4714.281
2015-11-26,1.82,1.82,1.82,1.82,0.0
2015-11-27,1.82,1.82,1.82,1.82,9285.705
2015-11-30,1.82,1.82,1.82,1.82,9142.848
2015-12-01,1.82,1.82,1.82,1.82,0.0
2015-12-02,1.82,1.82,1.82,1.82,1142.856
2015-12-03,1.82,1.82,1.82,1.82,0.0
2015-12-04,1.82,1.82,1.82,1.82,0.0
2015-12-07,1.82,1.82,1.82,1.82,0.0
2015-12-08,1.82,1.82,1.82,1.82,0.0
2015-12-09,1.82,1.82,1.82,1.82,571.428
2015-12-10,1.82,1.82,1.82,1.82,928.5705
2015-12-11,1.82,1.82,1.82,1.82,285.714
2015-12-14,1.82,1.82,1.82,1.82,64.28565
2015-12-15,1.82,1.82,1.82,1.82,7142.85
2015-12-16,1.82,1.82,1.82,1.82,0.0
2015-12-17,1.82,1.82,1.82,1.82,0.0
2015-12-18,1.82,1.82,1.82,1.82,2932.139925
2015-12-21,1.82,1.82,1.82,1.82,0.0
2015-12-22,1.82,1.82,1.82,1.82,3714.282
2015-12-23,1.82,1.82,1.82,1.82,2142.855
2015-12-24,1.82,1.82,1.82,1.82,0.0
2015-12-29,1.82,1.82,1.82,1.82,1428.57
2015-12-30,1.82,1.82,1.82,1.82,0.0
2015-12-31,1.82,1.82,1.82,1.82,649.99935
2016-01-04,1.82,1.82,1.82,1.82,0.0
2016-01-05,1.82,1.82,1.82,1.82,0.0
2016-01-06,1.82,1.82,1.82,1.82,0.0
2016-01-07,1.82,1.82,1.82,1.82,1857.141
2016-01-08,1.82,1.82,1.82,1.82,0.0
2016-01-11,1.82,1.82,1.82,1.82,1742.8554
2016-01-12,1.82,1.82,1.82,1.82,5446.423125
2016-01-13,1.89,1.89,1.82,1.82,785.7135
2016-01-14,1.82,1.82,1.82,1.82,0.0
2016-01-15,1.82,1.82,1.82,1.82,2428.569
2016-01-18,1.785,1.785,1.785,1.785,885.7134
2016-01-19,1.785,1.785,1.785,1.785,0.0
2016-01-20,1.785,1.785,1.785,1.785,0.0
2016-01-21,1.82,1.82,1.75,1.82,174.999825
2016-01-22,1.75,1.75,1.75,1.75,4285.71
2016-01-25,1.75,1.75,1.75,1.75,285.714
2016-01-26,1.75,1.75,1.75,1.75,1428.57
2016-01-27,1.75,1.75,1.75,1.75,0.0
2016-01-28,1.75,1.75,1.75,1.75,0.0
2016-01-29,1.925,1.995,1.925,1.96,13928.5575
2016-02-01,1.96,1.96,1.96,1.96,0.0
2016-02-02,1.96,1.96,1.96,1.96,0.0
2016-02-03,2.03,2.1,2.03,2.1,2357.1405
2016-02-04,2.1,2.1,2.1,2.1,214.2855
2016-02-05,2.1,2.1,2.1,2.1,71.4285
2016-02-08,2.1,2.1,2.1,2.1,0.0
2016-02-09,2.1,2.1,2.1,2.1,0.0
2016-02-10,2.03,2.03,2.03,2.03,1999.998
2016-02-11,2.03,2.03,2.03,2.03,714.285
2016-02-12,2.03,2.03,2.03,2.03,0.0
2016-02-16,2.03,2.03,2.03,2.03,314.2854
2016-02-17,1.995,1.995,1.995,1.995,1099.9989
2016-02-18,1.995,1.995,1.995,1.995,0.0
2016-02-19,1.995,1.995,1.995,1.995,214.2855
2016-02-22,1.995,1.995,1.995,1.995,0.0
2016-02-23,1.995,1.995,1.995,1.995,0.0
2016-02-24,1.995,1.995,1.995,1.995,0.0
2016-02-25,1.995,2.065,1.89,1.925,267642.5895
2016-02-26,2.03,2.065,1.89,2.065,29071.3995
2016-02-29,2.03,2.065,2.03,2.065,714.285
2016-03-01,2.065,2.135,2.065,2.135,12357.1305
2016-03-02,2.24,2.31,2.24,2.31,9142.848
2016-03-03,2.31,2.45,2.31,2.45,4499.9955
2016-03-04,2.45,2.45,2.45,2.45,4285.71
2016-03-07,2.415,2.415,2.38,2.38,2785.7115
2016-03-08,2.38,2.38,2.38,2.38,0.0
2016-03-09,2.38,2.38,2.38,2.38,0.0
2016-03-10,2.38,2.38,2.38,2.38,0.0
2016-03-11,2.38,2.38,2.38,2.38,0.0
2016-03-14,2.38,2.38,2.38,2.38,0.0
2016-03-15,2.38,2.38,2.38,2.38,0.0
2016-03-16,2.415,2.415,2.24,2.24,1053.713232
2016-03-17,2.24,2.24,2.24,2.24,0.0
2016-03-18,2.24,2.24,2.24,2.24,0.0
2016-03-21,2.24,2.24,2.17,2.17,571.428
2016-03-22,2.17,2.17,2.03,2.03,1857.141
2016-03-23,2.03,2.03,2.03,2.03,167.999832
2016-03-24,2.1,2.1,2.1,2.1,1857.141
2016-03-28,2.1,2.1,2.1,2.1,0.0
2016-03-29,2.1,2.1,2.1,2.1,0.0
2016-03-30,2.1,2.1,2.1,2.1,0.0
2016-03-31,2.1,2.1,2.1,2.1,0.0
2016-04-01,2.1,2.1,2.1,2.1,0.0
2016-04-04,2.1,2.1,2.1,2.1,0.0
2016-04-05,2.1,2.1,1.89,1.89,13472.272242
2016-04-06,1.89,1.89,1.89,1.89,0.0
2016-04-07,1.89,1.89,1.89,1.89,0.0
2016-04-08,2.065,2.065,2.065,2.065,714.285
2016-04-11,2.03,2.03,2.03,2.03,3928.5675
2016-04-12,2.03,2.065,2.03,2.03,10499.9895
2016-04-13,2.135,2.135,2.03,2.03,1928.5695
2016-04-14,2.17,2.17,2.17,2.17,428.571
2016-04-15,2.205,2.205,2.205,2.205,285.714
2016-04-18,2.205,2.205,2.205,2.205,142.857
2016-04-19,2.17,2.275,2.17,2.275,8999.991
2016-04-20,2.24,2.24,2.24,2.24,142.857
2016-04-21,2.205,2.205,2.135,2.135,4357.1385
2016-04-22,2.17,2.17,2.17,2.17,6999.993
2016-04-25,2.17,2.17,2.17,2.17,4428.567
2016-04-26,2.205,2.205,2.17,2.17,1142.856
2016-04-27,2.17,2.17,2.17,2.17,642.8565
2016-04-28,2.275,2.275,2.24,2.24,528.5709
2016-04-29,2.24,2.24,2.24,2.24,142.857
2016-05-02,2.24,2.24,2.24,2.24,142.857
2016-05-03,2.17,2.17,2.17,2.17,214.2855
2016-05-04,2.135,2.135,2.135,2.135,214.2855
2016-05-05,2.205,2.205,2.205,2.205,357.1425
2016-05-06,2.17,2.17,2.17,2.17,142.857
2016-05-09,2.205,2.205,2.205,2.205,2142.855
2016-05-10,2.1,2.135,2.1,2.1,6142.851
2016-05-11,2.1,2.1,2.1,2.1,285.714
2016-05-12,2.1,2.1,2.1,2.1,0.0
2016-05-13,2.1,2.1,2.1,2.1,0.0
2016-05-16,2.17,2.17,2.1,2.1,1785.7125
2016-05-17,2.135,2.135,2.135,2.135,71.4285
2016-05-18,2.135,2.135,2.135,2.135,0.0
2016-05-19,2.24,2.24,2.24,2.24,142.857
2016-05-20,2.24,2.24,2.24,2.24,0.0
2016-05-24,2.24,2.24,2.24,2.24,0.0
2016-05-25,2.24,2.24,2.24,2.24,0.0
2016-05-26,2.1,2.1,2.1,2.1,12785.7015
2016-05-27,2.205,2.205,2.205,2.205,285.714
2016-05-30,2.205,2.205,2.205,2.205,0.0
2016-05-31,2.205,2.205,2.205,2.205,0.0
2016-06-01,2.205,2.205,2.205,2.205,0.0
2016-06-02,2.135,2.135,2.1,2.1,71642.7855
2016-06-03,2.1,2.1,2.1,2.1,0.0
2016-06-06,2.1,2.1,2.065,2.065,1428.57
2016-06-07,2.065,2.065,2.065,2.065,0.0
2016-06-08,2.065,2.065,2.065,2.065,0.0
2016-06-09,2.065,2.065,2.065,2.065,0.0
2016-06-10,2.065,2.065,2.065,2.065,0.0
2016-06-13,2.03,2.1,2.03,2.1,2199.9978
2016-06-14,2.1,2.1,2.1,2.1,0.0
2016-06-15,2.1,2.1,2.1,2.1,0.0
2016-06-16,2.1,2.1,2.1,2.1,0.0
2016-06-17,2.1,2.1,2.1,2.1,214.2855
2016-06-20,2.1,2.135,2.1,2.1,857.142
2016-06-21,2.1,2.1,2.1,2.1,0.0
2016-06-22,2.1,2.1,2.1,2.1,0.0
2016-06-23,2.135,2.135,2.135,2.135,4285.71
2016-06-24,2.17,2.17,2.17,2.17,11514.2742
2016-06-27,2.17,2.17,2.17,2.17,43357.0995
2016-06-28,2.205,2.205,2.205,2.205,71.714214
2016-06-29,2.17,2.17,2.17,2.17,4999.995
2016-06-30,2.17,2.17,2.17,2.17,0.0
2016-07-04,2.17,2.17,2.17,2.17,0.0
2016-07-05,2.17,2.17,2.17,2.17,0.0
2016-07-06,2.17,2.17,2.17,2.17,0.0
2016-07-07,2.17,2.17,2.17,2.17,0.0
2016-07-08,2.1,2.1,2.1,2.1,214.2855
2016-07-11,2.1,2.1,2.1,2.1,0.0
2016-07-12,2.1,2.1,2.1,2.1,499.9995
2016-07-13,2.1,2.1,2.1,2.1,0.0
2016-07-14,2.1,2.1,2.1,2.1,0.0
2016-07-15,2.1,2.1,2.1,2.1,0.0
2016-07-18,2.1,2.1,2.1,2.1,0.0
2016-07-19,2.1,2.1,2.1,2.1,0.0
2016-07-20,2.03,2.03,2.03,2.03,314.2854
2016-07-21,2.03,2.03,2.03,2.03,285.714
2016-07-22,2.03,2.03,2.03,2.03,0.0
2016-07-25,1.995,1.995,1.995,1.995,285.714
2016-07-26,1.995,1.995,1.995,1.995,0.0
2016-07-27,1.995,1.995,1.995,1.995,0.0
2016-07-28,1.995,1.995,1.995,1.995,219.99978
2016-07-29,1.995,1.995,1.995,1.995,0.0
2016-08-02,1.995,1.995,1.995,1.995,71.4285
2016-08-03,2.275,2.275,1.995,1.995,83.571345
2016-08-04,2.275,2.275,2.24,2.24,71428.5
2016-08-05,1.995,1.995,1.995,1.995,142.857
2016-08-08,2.1,2.1,2.03,2.03,5785.7085
2016-08-09,2.24,2.24,2.24,2.24,714.285
2016-08-10,2.03,2.03,2.03,2.03,2142.855
2016-08-11,2.03,2.03,2.03,2.03,0.0
2016-08-12,1.995,1.995,1.995,1.995,214.2855
2016-08-15,2.17,2.66,2.17,2.415,144999.855
2016-08-16,2.38,2.38,2.38,2.38,2142.855
2016-08-17,2.24,2.38,2.065,2.345,1042.8561
2016-08-18,2.345,2.345,2.345,2.345,0.0
2016-08-19,2.065,2.205,2.065,2.205,857.142
2016-08-22,2.24,2.24,2.24,2.24,1428.57
2016-08-23,2.485,2.73,2.485,2.695,10006.989993
2016-08-24,2.695,2.695,2.695,2.695,0.0
2016-08-25,2.38,2.38,2.24,2.24,14159.842983
2016-08-26,2.24,2.24,2.24,2.24,2071.4265
2016-08-29,2.17,2.17,2.17,2.17,1285.713
2016-08-30,2.24,2.31,2.24,2.24,57642.7995
2016-08-31,2.31,2.31,2.31,2.31,785.7135
2016-09-01,2.485,2.485,2.485,2.485,857.142
2016-09-02,2.625,2.625,2.45,2.45,571.428
2016-09-06,2.45,2.45,2.45,2.45,0.0
2016-09-07,2.45,2.45,2.45,2.45,428.571
2016-09-08,2.45,2.45,2.45,2.45,1842.8553
2016-09-09,2.45,2.45,2.45,2.45,0.0
2016-09-12,2.45,2.45,2.45,2.45,0.0
2016-09-13,2.52,2.52,2.52,2.52,10114.2756
2016-09-14,2.205,2.485,2.205,2.485,157.1427
2016-09-15,2.485,2.485,2.485,2.485,0.0
2016-09-16,2.52,2.52,2.52,2.52,142.857
2016-09-19,2.66,2.66,2.66,2.66,6714.279
2016-09-20,2.765,2.8,2.73,2.8,3857.139
2016-09-21,2.835,2.835,2.8,2.8,5957.1369
2016-09-22,2.8,2.8,2.8,2.8,0.0
2016-09-23,2.8,2.8,2.8,2.8,0.0
2016-09-26,2.8,2.8,2.8,2.8,0.0
2016-09-27,2.8,2.8,2.8,2.8,0.0
2016-09-28,2.45,2.8,2.45,2.8,22.142835
2016-09-29,2.73,2.73,2.73,2.73,160.714125
2016-09-30,2.73,2.73,2.73,2.73,0.0
2016-10-03,2.73,2.73,2.73,2.73,0.0
2016-10-04,2.73,2.73,2.73,2.73,0.0
2016-10-05,2.73,2.73,2.73,2.73,0.0
2016-10-06,2.73,2.73,2.73,2.73,0.0
2016-10-07,2.38,3.15,2.38,2.38,6928.5645
2016-10-11,2.38,2.38,2.38,2.38,0.0
2016-10-12,2.38,2.38,2.38,2.38,0.0
2016-10-13,2.38,2.38,2.38,2.38,0.0
2016-10-14,2.38,2.38,2.38,2.38,0.0
2016-10-17,2.38,2.38,2.38,2.38,0.0
2016-10-18,2.38,2.38,2.38,2.38,0.0
2016-10-19,2.45,2.45,2.45,2.45,1642.8555
2016-10-20,2.52,2.52,2.52,2.52,3571.425
2016-10-21,2.45,2.8,2.45,2.45,16528.5549
2016-10-24,2.45,2.45,2.45,2.45,0.0
2016-10-25,2.45,2.52,2.45,2.45,17857.125
2016-10-26,2.45,2.765,2.45,2.45,35571.393
2016-10-27,2.415,2.415,2.415,2.415,428.571
2016-10-28,2.45,2.45,2.45,2.45,999.999
2016-10-31,2.695,2.695,2.45,2.45,13928.5575
2016-11-01,2.45,2.45,2.45,2.45,571.428
2016-11-02,2.45,2.45,2.45,2.45,16474.412097
2016-11-03,2.45,2.45,2.45,2.45,0.0
2016-11-04,2.695,2.695,2.695,2.695,285.714
2016-11-07,2.695,2.695,2.695,2.695,0.0
2016-11-08,2.45,2.45,2.45,2.45,285.714
2016-11-09,2.695,2.835,2.485,2.555,146697.139017
2016-11-10,2.765,2.765,2.45,2.45,5857.137
2016-11-11,2.765,2.765,2.52,2.52,571.428
2016-11-14,2.415,2.45,2.415,2.45,4314.2814
2016-11-15,2.45,2.45,2.45,2.45,6785.7075
2016-11-16,2.45,2.45,2.45,2.45,27928.5435
2016-11-17,2.415,2.415,2.415,2.415,71.4285
2016-11-18,2.45,2.52,2.45,2.45,23242.8339
2016-11-21,2.45,2.45,2.45,2.45,571.428
2016-11-22,2.45,2.45,2.45,2.45,5714.28
2016-11-23,2.45,2.45,2.45,2.45,785.7135
2016-11-24,2.765,2.765,2.52,2.765,999.999
2016-11-25,2.765,2.765,2.765,2.765,0.0
2016-11-28,2.765,2.765,2.765,2.765,0.0
2016-11-29,2.765,2.765,2.765,2.765,1214.2845
2016-11-30,2.8,2.94,2.8,2.94,785.7135
2016-12-01,2.87,2.87,2.8,2.8,3642.8535
2016-12-02,2.8,2.8,2.8,2.8,142.857
2016-12-05,2.625,2.625,2.45,2.45,10714.275
2016-12-06,2.45,2.45,2.45,2.45,0.0
2016-12-07,2.695,2.73,2.555,2.555,3353.710932
2016-12-08,2.555,2.555,2.555,2.555,0.0
2016-12-09,2.555,2.555,2.555,2.555,0.0
2016-12-12,2.52,2.73,2.52,2.73,642.8565
2016-12-13,2.73,2.73,2.73,2.73,0.0
2016-12-14,2.765,2.765,2.765,2.765,71.4285
2016-12-15,2.765,2.765,2.66,2.66,3642.8535
2016-12-16,2.66,2.66,2.66,2.66,0.0
2016-12-19,2.66,2.66,2.66,2.66,0.0
2016-12-20,2.73,2.73,2.73,2.73,285.714
2016-12-21,2.59,2.59,2.59,2.59,314.2854
2016-12-22,2.59,2.59,2.59,2.59,0.0
2016-12-23,2.59,2.59,2.59,2.59,0.0
2016-12-28,2.66,2.66,2.66,2.66,314.2854
2016-12-29,2.66,2.66,2.66,2.66,1199.9988
2016-12-30,2.66,2.66,2.66,2.66,0.0
2017-01-03,2.66,2.66,2.59,2.59,214.2855
2017-01-04,2.66,2.66,2.66,2.66,10014.2757
2017-01-05,2.59,2.59,2.59,2.59,311.285403
2017-01-06,2.66,2.66,2.66,2.66,2857.14
2017-01-09,2.59,2.59,2.38,2.485,21592.83555
2017-01-10,2.485,2.485,2.485,2.485,142.857
2017-01-11,2.52,2.52,2.485,2.485,1857.141
2017-01-12,2.485,2.52,2.38,2.38,4334.138523
2017-01-13,2.45,2.45,2.345,2.345,5142.852
2017-01-16,2.345,2.345,2.345,2.345,0.0
2017-01-17,2.31,2.345,2.24,2.345,16285.698
2017-01-18,2.52,2.73,2.52,2.59,2071.4265
2017-01-19,2.59,2.59,2.59,2.59,0.0
2017-01-20,2.59,2.59,2.59,2.59,0.0
2017-01-23,2.59,2.59,2.59,2.59,0.0
2017-01-24,2.59,2.59,2.59,2.59,0.0
2017-01-25,2.485,2.625,2.485,2.625,478.57095
2017-01-26,2.52,2.52,2.52,2.52,142.857
2017-01-27,2.52,2.52,2.52,2.52,0.0
2017-01-30,2.485,2.52,2.485,2.52,67.857075
2017-01-31,2.52,2.555,2.52,2.555,1857.141
2017-02-01,2.52,2.555,2.52,2.555,28.5714
2017-02-02,2.52,2.52,2.52,2.52,207.14265
2017-02-03,2.52,2.52,2.52,2.52,71.4285
2017-02-06,2.765,3.01,2.73,2.94,41270.673015
2017-02-07,2.975,3.43,2.975,3.43,12788.55864
2017-02-08,3.29,3.36,3.29,3.36,1928.5695
2017-02-09,3.36,3.36,3.36,3.36,0.0
2017-02-10,3.15,3.29,2.94,3.01,528.5709
2017-02-13,3.29,3.5,3.29,3.43,5885.7084
2017-02-14,3.43,3.64,3.43,3.57,4128.5673
2017-02-15,3.57,4.34,3.57,4.34,13686.843456
2017-02-16,4.2,4.27,4.2,4.27,5157.1377
2017-02-17,4.2,4.27,4.2,4.27,4580.709705
2017-02-21,3.92,4.34,3.92,4.34,1428.57
2017-02-22,4.34,4.34,4.13,4.13,2257.1406
2017-02-23,4.13,4.13,4.13,4.13,0.0
2017-02-24,4.13,4.13,4.13,4.13,0.0
2017-02-27,4.13,4.13,4.13,4.13,142.857
2017-02-28,4.13,4.13,4.13,4.13,71.4285
2017-03-01,4.13,4.13,3.71,3.71,2142.855
2017-03-02,3.85,3.85,3.85,3.85,2642.8545
2017-03-03,3.85,3.92,3.85,3.92,2571.426
2017-03-06,3.92,3.92,3.85,3.85,714.285
2017-03-07,3.85,3.85,3.85,3.85,214.2855
2017-03-08,3.85,3.85,3.85,3.85,156.428415
2017-03-09,3.85,3.85,3.71,3.71,1428.57
2017-03-10,3.71,3.71,3.71,3.71,0.0
2017-03-13,3.99,3.99,3.71,3.71,16022.84112
2017-03-14,3.71,3.71,3.71,3.71,0.0
2017-03-15,3.78,3.78,3.78,3.78,299.9997
2017-03-16,3.71,3.71,3.71,3.71,714.285
2017-03-17,3.99,3.99,3.99,3.99,214.2855
2017-03-20,3.99,3.99,3.99,3.99,0.0
2017-03-21,3.85,3.85,3.71,3.71,3999.996
2017-03-22,3.92,4.13,3.85,3.85,7357.1355
2017-03-23,3.85,3.85,3.85,3.85,0.0
2017-03-24,3.85,3.85,3.85,3.85,0.0
2017-03-27,3.92,3.92,3.92,3.92,142.857
2017-03-28,3.85,3.99,3.78,3.99,2428.569
2017-03-29,3.71,3.92,3.71,3.71,357.1425
2017-03-30,3.78,3.78,3.78,3.78,642.8565
2017-03-31,3.71,4.06,3.71,4.06,7128.5643
2017-04-03,4.13,4.34,4.13,4.27,29251.970748
2017-04-04,4.34,4.34,4.13,4.2,19882.265832
2017-04-05,4.34,4.34,4.13,4.34,25642.8315
2017-04-06,4.34,4.34,4.34,4.34,0.0
2017-04-07,4.2,4.2,3.99,3.99,3171.4254
2017-04-10,4.2,4.27,4.2,4.27,3999.996
2017-04-11,4.2,4.2,3.99,4.13,6857.136
2017-04-12,4.2,4.27,4.06,4.27,3196.425375
2017-04-13,4.27,4.34,4.27,4.34,2857.14
2017-04-17,4.34,4.55,4.34,4.34,9405.70488
2017-04-18,4.48,4.48,4.2,4.34,19076.409495
2017-04-19,4.2,4.2,4.13,4.13,2357.1405
2017-04-20,4.2,4.2,4.2,4.2,6714.279
2017-04-21,4.2,4.2,4.2,4.2,0.0
2017-04-24,4.34,4.41,4.34,4.41,7357.1355
2017-04-25,4.41,4.41,4.41,4.41,0.0
2017-04-26,4.34,5.6,4.34,4.97,16652.126205
2017-04-27,4.97,4.97,4.55,4.55,8999.991
2017-04-28,4.55,4.69,4.55,4.55,2571.426
2017-05-01,4.55,4.76,4.55,4.76,1357.1415
2017-05-02,4.83,4.83,4.83,4.83,142.857
2017-05-03,4.62,4.62,4.55,4.55,3785.7105
2017-05-04,4.83,4.83,4.83,4.83,71.4285
2017-05-05,4.62,4.62,4.62,4.62,285.714
2017-05-08,4.55,4.9,4.55,4.76,13771.4148
2017-05-09,4.76,4.9,4.76,4.76,2428.569
2017-05-10,4.76,4.76,4.76,4.76,1928.5695
2017-05-11,4.76,4.9,4.76,4.76,3428.568
2017-05-12,4.69,4.9,4.69,4.76,6321.42225
2017-05-15,4.76,4.9,4.69,4.76,6357.1365
2017-05-16,4.69,4.69,4.69,4.69,1785.7125
2017-05-17,4.62,4.62,4.62,4.62,714.285
2017-05-18,4.76,5.25,4.76,5.25,15528.5559
2017-05-19,5.25,5.39,4.9,4.97,5499.9945
2017-05-23,5.04,5.04,4.9,4.9,18542.8386
2017-05-24,5.04,5.39,4.83,5.11,16257.1266
2017-05-25,5.18,5.18,4.9,4.9,6185.7081
2017-05-26,4.97,4.97,4.97,4.97,21399.9786
2017-05-29,5.04,5.18,5.04,5.18,785.7135
2017-05-30,4.97,5.18,4.9,4.97,12357.1305
2017-05-31,4.9,4.9,4.9,4.9,7285.707
2017-06-01,4.62,4.97,4.62,4.97,4285.71
2017-06-02,4.9,5.04,4.9,4.97,7928.5635
2017-06-05,4.9,4.9,4.9,4.9,71.4285
2017-06-06,4.62,4.76,4.62,4.76,2805.71148
2017-06-07,4.9,4.9,4.83,4.83,96647.760495
2017-06-08,4.9,4.9,4.76,4.9,2176.426395
2017-06-09,4.9,4.9,4.83,4.83,6142.851
2017-06-12,4.62,4.69,3.78,4.62,9842.8473
2017-06-13,4.62,4.62,4.62,4.62,4357.1385
2017-06-14,4.62,4.62,4.62,4.62,1428.57
2017-06-15,4.62,4.69,4.62,4.69,3071.4255
2017-06-16,4.69,4.69,4.69,4.69,428.571
2017-06-19,4.76,4.9,4.76,4.9,3714.282
2017-06-20,4.9,5.25,4.9,5.18,19642.8375
2017-06-21,5.11,6.16,5.11,6.16,14085.557343
2017-06-22,5.67,5.67,5.67,5.67,7714.278
2017-06-23,5.74,5.74,5.32,5.6,6828.421743
2017-06-26,5.6,5.6,5.25,5.32,16424.697861
2017-06-27,5.32,5.46,5.18,5.46,5428.566
2017-06-28,5.25,5.6,5.25,5.6,2171.4264
2017-06-29,5.46,5.46,5.25,5.25,17065.69722
2017-06-30,5.6,5.81,5.6,5.81,4142.853
2017-07-04,5.74,5.74,5.74,5.74,2142.855
2017-07-05,4.97,5.25,4.97,5.11,86354.19936
2017-07-06,5.18,5.18,4.9,4.97,9428.562
2017-07-07,5.04,5.25,4.9,5.25,12071.4165
2017-07-10,5.04,5.04,4.97,4.97,19071.4095
2017-07-11,4.9,4.9,4.34,4.48,85962.77118
2017-07-12,4.69,4.69,4.48,4.48,2214.2835
2017-07-13,4.48,4.55,4.34,4.55,9703.561725
2017-07-14,4.62,4.9,4.62,4.83,11357.1315
2017-07-17,4.69,4.69,4.55,4.55,428.571
2017-07-18,4.55,4.55,4.27,4.27,2642.8545
2017-07-19,4.27,4.27,4.27,4.27,3785.7105
2017-07-20,4.34,4.34,4.34,4.34,2231.42634
2017-07-21,4.34,4.34,4.34,4.34,0.0
2017-07-24,4.27,4.27,4.27,4.27,1571.427
2017-07-25,4.2,4.2,3.99,3.99,5142.852
2017-07-26,4.06,4.06,4.06,4.06,2571.426
2017-07-27,4.41,4.69,4.41,4.69,3428.568
2017-07-28,4.41,4.41,4.2,4.2,3214.2825
2017-07-31,4.13,4.27,4.13,4.2,1071.4275
2017-08-01,4.2,4.2,4.2,4.2,0.0
2017-08-02,4.13,4.13,4.13,4.13,714.285
2017-08-03,4.41,4.41,4.13,4.13,928.5705
2017-08-04,4.2,4.62,4.2,4.34,2214.2835
2017-08-08,4.62,4.62,4.34,4.34,1715.426856
2017-08-09,4.48,4.48,4.41,4.41,4774.995225
2017-08-10,4.34,4.34,4.27,4.27,285.714
2017-08-11,4.27,4.27,4.27,4.27,0.0
2017-08-14,4.27,4.27,4.27,4.27,0.0
2017-08-15,4.27,4.27,4.27,4.27,71.4285
2017-08-16,4.41,4.69,4.41,4.48,37071.3915
2017-08-17,4.48,4.48,4.48,4.48,0.0
2017-08-18,4.48,4.48,4.48,4.48,7357.1355
2017-08-21,4.48,4.48,4.48,4.48,5857.137
2017-08-22,4.55,4.55,4.55,4.55,3285.711
2017-08-23,4.55,4.55,4.55,4.55,0.0
2017-08-24,4.69,4.69,4.48,4.48,5857.137
2017-08-25,4.48,4.55,4.48,4.55,642.8565
2017-08-28,4.55,4.55,4.55,4.55,0.0
2017-08-29,4.55,4.55,4.55,4.55,528.5709
2017-08-30,4.34,4.34,4.34,4.34,428.571
2017-08-31,4.41,4.48,4.41,4.48,3857.139
2017-09-01,4.41,4.41,4.41,4.41,285.714
2017-09-05,4.55,4.69,4.55,4.69,7142.85
2017-09-06,4.41,4.41,4.41,4.41,71.4285
2017-09-07,4.41,4.41,4.41,4.41,214.2855
2017-09-08,4.41,4.41,4.41,4.41,0.0
2017-09-11,4.41,4.41,4.41,4.41,142.857
2017-09-12,4.41,4.41,4.41,4.41,0.0
2017-09-13,4.41,4.41,4.41,4.41,0.0
2017-09-14,4.55,4.55,4.55,4.55,714.285
2017-09-15,4.55,4.55,4.55,4.55,2142.855
2017-09-18,4.55,4.55,4.55,4.55,1428.57
2017-09-19,4.55,4.55,4.55,4.55,1428.57
2017-09-20,4.55,4.55,4.55,4.55,0.0
2017-09-21,4.55,4.55,4.55,4.55,428.571
2017-09-22,4.55,4.55,4.55,4.55,82.85706
2017-09-25,4.76,4.76,4.76,4.76,785.7135
2017-09-26,4.76,4.76,4.76,4.76,285.714
2017-09-27,4.69,4.83,4.69,4.83,2428.569
2017-09-28,4.69,4.69,4.55,4.55,1999.998
2017-09-29,4.9,4.9,4.9,4.9,742.8564
2017-10-02,4.97,4.97,4.97,4.97,928.5705
2017-10-03,4.9,4.9,4.9,4.9,2857.14
2017-10-04,4.97,4.97,4.9,4.9,314.2854
2017-10-05,5.04,5.04,4.76,4.76,614.2851
2017-10-06,5.04,5.04,5.04,5.04,1204.28451
2017-10-10,4.97,4.97,4.97,4.97,857.142
2017-10-11,5.04,5.25,5.04,5.04,11942.8452
2017-10-12,5.25,5.25,4.97,4.97,988.57044
2017-10-13,5.04,5.25,5.04,5.25,2285.712
2017-10-16,5.32,5.46,5.18,5.18,15485.127372
2017-10-17,5.53,5.53,5.46,5.46,3871.4247
2017-10-18,5.46,5.53,5.25,5.25,4999.995
2017-10-19,5.25,5.25,5.25,5.25,0.0
2017-10-20,5.6,5.67,5.18,5.46,14057.1288
2017-10-23,5.46,5.6,5.46,5.6,285.714
2017-10-24,5.6,5.6,5.39,5.39,771.4278
2017-10-25,5.6,5.6,5.32,5.32,214.2855
2017-10-26,5.6,5.6,5.25,5.46,3599.9964
2017-10-27,5.25,5.25,5.25,5.25,3642.8535
2017-10-30,5.04,5.46,4.97,5.32,2142.855
2017-10-31,5.11,5.11,5.11,5.11,214.2855
2017-11-01,4.97,5.11,4.97,5.11,1499.9985
2017-11-02,5.04,5.11,5.04,5.11,1614.2841
2017-11-03,4.97,5.11,4.97,5.11,928.5705
2017-11-06,5.18,5.18,5.18,5.18,142.857
2017-11-07,5.11,5.11,4.9,4.9,3371.4252
2017-11-08,4.76,4.9,4.76,4.83,693.713592
2017-11-09,4.97,4.97,4.97,4.97,299.9997
2017-11-10,4.97,5.04,4.97,5.04,2571.426
2017-11-13,5.04,5.25,5.04,5.25,4571.424
2017-11-14,5.04,5.25,4.9,5.25,671.4279
2017-11-15,5.39,5.46,5.11,5.11,2428.569
2017-11-16,5.04,5.04,4.97,5.04,2642.8545
2017-11-17,5.25,5.25,5.11,5.25,20028.5514
2017-11-20,5.39,5.46,5.11,5.46,2871.4257
2017-11-21,5.32,5.6,5.32,5.6,6956.707329
2017-11-22,5.6,5.6,5.25,5.46,1642.8555
2017-11-23,5.46,5.53,5.46,5.53,4271.4243
2017-11-24,5.46,5.46,5.25,5.25,3828.5676
2017-11-27,5.53,5.53,5.25,5.25,11.42856
2017-11-28,5.25,5.25,5.25,5.25,4511.138346
2017-11-29,5.25,5.25,5.04,5.25,5999.994
2017-11-30,5.53,5.53,5.53,5.53,132.571296
2017-12-01,5.53,5.53,5.04,5.04,189.99981
2017-12-04,5.46,5.53,5.46,5.53,4571.424
2017-12-05,5.53,5.53,5.53,5.53,142.857
2017-12-06,5.32,5.32,5.32,5.32,857.142
2017-12-07,5.32,5.32,5.32,5.32,0.0
2017-12-08,5.39,5.39,5.25,5.25,357.1425
2017-12-11,5.46,5.53,5.46,5.46,7624.27809
2017-12-12,5.32,5.39,5.32,5.39,1899.9981
2017-12-13,5.39,5.46,5.39,5.46,1428.57
2017-12-14,5.32,5.46,4.76,4.76,31546.397025
2017-12-15,5.11,5.25,4.97,5.25,5171.4234
2017-12-18,5.18,5.18,5.18,5.18,214.2855
2017-12-19,4.97,5.25,4.97,5.25,5857.137
2017-12-20,5.18,5.18,5.18,5.18,714.285
2017-12-21,5.25,5.25,5.25,5.25,285.714
2017-12-22,5.39,5.39,5.11,5.11,2028.5694
2017-12-27,5.32,5.32,4.83,4.83,10056.847086
2017-12-28,4.97,4.97,4.9,4.9,3007.996992
2017-12-29,4.9,4.9,4.83,4.9,1214.2845
2018-01-02,5.04,5.32,4.9,5.32,5845.565583
2018-01-03,5.32,5.46,5.18,5.18,3729.99627
2018-01-04,5.39,5.53,5.39,5.46,4454.28126
2018-01-05,5.39,5.46,5.25,5.25,3930.424641
2018-01-08,5.53,5.53,5.53,5.53,461.42811
2018-01-09,5.53,6.23,5.46,6.16,67122.075735
2018-01-10,6.16,6.16,6.02,6.09,4767.423804
2018-01-11,6.09,6.16,6.09,6.16,11108.846034
2018-01-12,6.16,6.3,6.16,6.3,9038.56239
2018-01-15,6.3,6.86,5.88,6.79,61369.510059
2018-01-16,7.21,7.56,7.0,7.42,8571.42
2018-01-17,7.7,7.84,7.42,7.7,10248.275466
2018-01-18,7.84,8.05,7.77,8.05,13225.558203
2018-01-19,7.98,7.98,7.84,7.98,701.570727
2018-01-22,7.98,8.4,7.56,7.84,10052.561376
2018-01-23,9.31,9.31,8.75,9.03,109012.605273
2018-01-24,9.59,9.8,9.31,9.45,67052.79009
2018-01-25,9.52,9.52,8.61,9.17,43336.670949
2018-01-26,8.89,9.38,8.61,9.38,9978.56145
2018-01-29,9.52,9.52,8.82,9.31,21250.693035
2018-01-30,9.45,9.45,8.61,8.61,15152.699133
2018-01-31,8.75,9.38,8.75,8.75,18903.695382
2018-02-01,8.96,9.1,8.61,8.96,13292.272422
2018-02-02,9.17,9.17,8.75,8.82,14039.98596
2018-02-05,8.75,9.1,8.4,8.96,20368.55106
2018-02-06,8.75,9.73,8.61,9.73,12278.130579
2018-02-07,9.73,9.73,9.03,9.66,13393.843749
2018-02-08,9.66,9.66,9.45,9.45,6728.421843
2018-02-09,9.38,9.38,8.96,9.1,4560.995439
2018-02-12,9.38,9.66,9.24,9.38,5478.56595
2018-02-13,9.66,9.66,9.31,9.31,2692.85445
2018-02-14,9.45,9.45,8.82,9.03,16655.69763
2018-02-15,8.96,9.03,8.4,8.4,18108.696177
2018-02-16,8.68,8.68,7.84,7.84,17183.697102
2018-02-20,7.77,8.19,7.21,8.05,22313.977686
2018-02-21,8.05,8.19,7.77,8.19,1585.7127
2018-02-22,8.19,8.19,8.12,8.12,1054.570374
2018-02-23,7.63,8.96,7.49,8.96,28173.686112
2018-02-26,8.89,8.89,7.77,7.77,6589.99341
2018-02-27,8.12,8.61,7.91,8.4,2603.568825
2018-02-28,8.4,8.75,8.05,8.75,6515.70777
2018-03-01,8.68,8.68,8.26,8.61,1409.570019
2018-03-02,8.19,8.26,8.19,8.26,571.428
2018-03-05,8.61,8.61,8.54,8.54,985.7133
2018-03-06,8.54,8.68,8.26,8.33,3516.425055
2018-03-07,8.12,8.4,8.12,8.4,2785.7115
2018-03-08,8.4,8.4,8.4,8.4,57.1428
2018-03-09,8.05,8.68,8.05,8.19,928.5705
2018-03-12,8.33,8.47,7.98,8.19,7030.850112
2018-03-13,7.91,8.4,7.91,8.19,429.428142
2018-03-14,8.19,8.47,8.19,8.33,2770.711515
2018-03-15,8.26,8.4,8.12,8.33,1028.5704
2018-03-16,8.12,8.12,8.12,8.12,5782.85136
2018-03-19,8.19,8.33,8.19,8.26,3924.138933
2018-03-20,8.26,8.33,7.98,8.33,2728.5687
2018-03-21,8.05,8.33,8.05,8.33,1.42857
2018-03-22,7.98,8.33,7.98,8.33,685.7136
2018-03-23,8.33,8.33,7.91,8.26,3985.7103
2018-03-26,7.91,8.33,7.84,8.19,2507.14035
2018-03-27,8.26,8.26,8.05,8.19,4578.56685
2018-03-28,8.05,8.33,7.77,7.84,3685.7106
2018-03-29,7.84,8.33,7.77,8.33,9524.27619
2018-04-02,7.91,7.91,7.07,7.28,5625.851517
2018-04-03,7.35,7.91,7.35,7.7,1571.427
2018-04-04,7.35,7.42,7.07,7.42,5557.1373
2018-04-05,7.42,7.7,7.28,7.28,2076.426495
2018-04-06,7.28,7.28,7.21,7.28,2931.42564
2018-04-09,7.28,7.7,7.21,7.21,4971.4236
2018-04-10,7.63,7.7,7.28,7.49,4255.281459
2018-04-11,7.21,8.26,7.21,8.19,9035.70525
2018-04-12,8.19,8.4,7.91,8.26,7264.27845
2018-04-13,8.33,8.4,8.12,8.4,4772.138085
2018-04-16,8.4,8.68,7.91,8.54,7657.1352
2018-04-17,8.05,8.12,7.56,8.12,3771.4248
2018-04-18,8.33,8.33,7.56,8.33,1157.1417
2018-04-19,7.77,8.33,7.49,7.98,4342.8528
2018-04-20,8.4,8.4,7.14,7.63,22614.2631
2018-04-23,7.49,7.7,7.35,7.35,3328.5681
2018-04-24,7.42,7.49,7.35,7.49,5514.2802
2018-04-25,7.77,7.77,6.65,6.65,18351.41022
2018-04-26,6.93,7.35,5.81,6.37,155061.130653
2018-04-27,6.3,6.3,5.88,6.02,43820.384751
2018-04-30,6.09,7.0,6.09,6.72,51656.519772
2018-05-01,6.37,6.58,6.37,6.51,17092.84005
2018-05-02,6.44,7.14,6.37,7.14,20999.979
2018-05-03,7.0,7.0,6.37,6.51,32428.539
2018-05-04,6.79,6.79,6.44,6.65,10199.9898
2018-05-07,6.65,6.86,6.51,6.65,2185.7121
2018-05-08,6.44,6.44,6.44,6.44,2357.1405
2018-05-09,6.44,6.65,6.44,6.65,2542.8546
2018-05-10,6.44,6.44,6.44,6.44,499.9995
2018-05-11,6.51,7.07,6.44,7.0,6942.8502
2018-05-14,7.14,7.14,6.3,6.51,235005.193566
2018-05-15,6.51,6.58,6.37,6.58,25189.260525
2018-05-16,6.65,8.05,6.65,7.49,40854.959145
2018-05-17,7.7,7.7,6.72,7.7,203542.6536
2018-05-18,7.7,7.7,7.49,7.7,8087.849055
2018-05-22,7.7,8.19,7.42,8.05,28663.828479
2018-05-23,8.05,8.33,7.84,8.33,11671.4169
2018-05-24,8.33,8.4,8.05,8.4,5107.423464
2018-05-25,8.33,8.4,7.91,7.98,2499.9975
2018-05-28,8.26,8.61,8.19,8.4,3351.42522
2018-05-29,8.4,9.1,8.19,9.1,11923.130934
2018-05-30,9.17,9.52,8.89,9.03,7837.13502
2018-05-31,9.45,9.45,9.03,9.24,4685.7096
2018-06-01,9.31,9.45,8.82,9.1,4285.71
2018-06-04,9.31,9.31,8.89,8.89,128.5713
2018-06-05,8.75,8.75,8.26,8.54,371.4282
2018-06-06,8.54,8.68,8.4,8.54,2849.99715
2018-06-07,8.4,8.68,8.33,8.33,1859.99814
2018-06-08,8.54,8.54,8.26,8.4,2531.42604
2018-06-11,8.33,8.54,8.33,8.54,2067.14079
2018-06-12,8.54,8.89,8.54,8.54,6714.279
2018-06-13,9.03,9.03,8.82,8.96,785.7135
2018-06-14,8.82,8.96,8.61,8.89,414.2853
2018-06-15,8.89,9.03,8.4,9.03,3399.9966
2018-06-18,9.03,9.03,8.68,8.82,548.856594
2018-06-19,8.75,8.96,8.75,8.89,717.856425
2018-06-20,8.89,9.1,8.61,8.75,5338.423233
2018-06-21,8.82,9.03,8.61,8.75,21622.406949
2018-06-22,8.68,9.1,8.68,8.75,36085.6782
2018-06-25,8.68,8.68,8.61,8.61,17792.83935
2018-06-26,8.68,8.68,8.26,8.61,5299.9947
2018-06-27,8.26,8.75,7.91,8.61,10542.8466
2018-06-28,8.61,8.61,7.63,8.54,14653.699632
2018-06-29,8.4,8.54,8.12,8.12,3657.1392
2018-07-03,8.4,8.47,8.33,8.4,16699.9833
2018-07-04,8.12,8.4,8.12,8.4,6799.9932
2018-07-05,8.4,8.4,8.4,8.4,0.0
2018-07-06,8.12,8.54,7.84,8.4,7499.9925
2018-07-09,8.05,8.61,7.91,8.54,16839.98316
2018-07-10,8.54,8.54,8.54,8.54,1014.2847
2018-07-11,8.19,8.54,8.12,8.54,4957.1379
2018-07-12,8.05,8.54,8.05,8.47,4498.995501
2018-07-13,8.47,8.47,8.05,8.33,5312.137545
2018-07-16,7.98,8.33,7.84,8.05,7928.5635
2018-07-17,8.05,8.33,7.98,8.19,4624.995375
2018-07-18,8.19,8.33,8.19,8.33,1071.4275
2018-07-19,8.4,8.4,8.05,8.19,4199.9958
2018-07-20,8.19,8.4,8.05,8.33,4899.9951
2018-07-23,8.4,8.4,8.19,8.4,1984.855158
2018-07-24,8.12,8.4,8.015,8.05,6663.421908
2018-07-25,8.19,8.19,7.98,8.12,1657.1412
2018-07-26,8.05,8.26,7.84,8.05,3628.5678
2018-07-27,7.84,8.05,7.77,8.05,5962.422609
2018-07-30,8.05,8.4,7.84,8.4,4742.8524
2018-07-31,8.19,8.33,8.05,8.26,6485.7078
2018-08-01,7.98,8.26,7.7,8.19,14321.41425
2018-08-02,8.19,8.19,8.19,8.19,0.0
2018-08-03,8.26,8.54,8.26,8.54,7957.1349
2018-08-07,8.54,8.68,8.4,8.61,3945.71034
2018-08-08,8.54,8.61,8.47,8.61,1314.2844
2018-08-09,8.61,8.75,8.26,8.61,13837.12902
2018-08-10,8.82,8.82,8.54,8.75,2261.854881
2018-08-13,8.75,8.75,8.12,8.47,11298.274416
2018-08-14,8.47,8.75,8.47,8.61,2328.5691
2018-08-15,8.4,8.61,8.4,8.61,3414.2823
2018-08-16,8.33,8.75,8.33,8.54,11096.988903
2018-08-17,8.68,8.68,8.47,8.68,3128.5683
2018-08-20,8.89,8.89,8.47,8.61,3764.28195
2018-08-21,8.75,8.75,8.4,8.4,8471.4201
2018-08-22,8.54,8.61,8.33,8.61,4424.995575
2018-08-23,8.47,8.47,8.33,8.33,628.5708
2018-08-24,8.47,8.96,7.84,8.05,84952.057905
2018-08-27,8.26,8.26,7.42,7.77,32284.25343
2018-08-28,7.77,7.77,7.14,7.7,19174.26654
2018-08-29,7.7,8.19,7.42,8.12,12568.416003
2018-08-30,8.19,8.26,7.84,8.26,5799.9942
2018-08-31,7.98,8.19,7.91,8.19,1157.1417
2018-09-04,8.19,8.54,8.19,8.4,17121.41145
2018-09-05,8.47,8.75,8.26,8.68,37345.67694
2018-09-06,8.54,8.68,8.33,8.4,19432.694853
2018-09-07,8.54,8.54,8.05,8.4,8814.2769
2018-09-10,8.4,8.4,7.7,8.19,39254.103603
2018-09-11,8.4,8.54,8.26,8.4,48184.23753
2018-09-12,8.4,8.82,8.12,8.54,81077.06178
2018-09-13,8.54,8.54,8.4,8.47,5814.2799
2018-09-14,8.75,8.75,8.4,8.4,25449.97455
2018-09-17,8.4,8.4,8.05,8.19,13471.4151
2018-09-18,8.05,8.19,7.91,8.05,53640.946359
2018-09-19,8.26,8.33,7.91,8.12,16424.983575
2018-09-20,8.12,8.4,8.05,8.12,4545.70974
2018-09-21,8.33,8.33,8.12,8.33,4342.8528
2018-09-24,8.19,8.47,8.19,8.33,9707.13315
2018-09-25,8.54,8.75,8.4,8.75,11024.988975
2018-09-26,8.54,8.61,8.33,8.33,5777.13708
2018-09-27,8.54,8.54,8.4,8.4,4935.70935
2018-09-28,8.47,8.89,8.47,8.82,28106.829036
2018-10-01,9.03,9.38,9.03,9.24,68713.645572
2018-10-02,9.24,9.31,9.1,9.17,24056.118801
2018-10-03,9.17,9.31,9.17,9.31,4511.42406
2018-10-04,9.31,9.31,9.17,9.17,1521.42705
2018-10-05,9.31,9.31,8.61,8.82,12257.1306
2018-10-09,8.75,8.75,8.05,8.33,22716.405855
2018-10-10,8.4,8.61,8.26,8.54,14711.842431
2018-10-11,8.4,8.47,8.19,8.19,4996.423575
2018-10-12,8.4,8.54,8.26,8.54,2899.9971
2018-10-15,8.4,8.54,8.33,8.33,2319.99768
2018-10-16,8.33,8.68,8.12,8.68,4517.852625
2018-10-17,8.61,8.68,8.33,8.33,8371.4202
2018-10-18,8.4,8.4,8.4,8.4,228.5712
2018-10-19,8.68,9.24,8.61,8.96,46239.239475
2018-10-22,9.24,9.24,8.89,8.96,5596.422975
2018-10-23,9.24,9.24,8.89,8.96,9076.133781
2018-10-24,8.96,10.08,8.96,9.66,39392.81775
2018-10-25,9.52,9.8,9.38,9.52,7849.849293
2018-10-26,9.38,9.52,9.38,9.52,7857.135
2018-10-29,9.38,9.59,9.03,9.03,8184.563244
2018-10-30,9.03,9.24,9.03,9.17,2207.14065
2018-10-31,9.17,9.31,9.03,9.31,4904.28081
2018-11-01,9.24,9.31,9.1,9.1,2857.14
2018-11-02,9.17,9.24,9.03,9.03,2499.9975
2018-11-05,9.1,9.73,9.03,9.31,2341.997658
2018-11-06,9.17,9.38,9.1,9.17,3728.5677
2018-11-07,9.24,9.31,9.1,9.31,33385.6809
2018-11-08,9.31,9.31,9.1,9.17,30241.112616
2018-11-09,9.1,9.31,9.1,9.17,771.4278
2018-11-12,9.24,9.31,9.17,9.17,1699.9983
2018-11-13,9.17,9.17,9.17,9.17,457.1424
2018-11-14,9.24,9.24,8.89,9.03,20985.6933
2018-11-15,9.24,9.24,9.1,9.1,466.856676
2018-11-16,9.03,9.1,8.96,8.96,1528.5699
2018-11-19,9.03,9.1,9.03,9.03,5142.852
2018-11-20,9.03,9.03,8.75,8.75,2371.4262
2018-11-21,8.47,8.82,8.4,8.68,6251.136606
2018-11-22,8.68,9.24,8.47,9.24,11753.702532
2018-11-23,9.31,9.31,8.75,8.89,11714.274
2018-11-26,8.89,8.89,8.89,8.89,414.2853
2018-11-27,8.75,8.89,8.61,8.75,2142.855
2018-11-28,8.75,8.75,8.47,8.68,10177.13268
2018-11-29,8.47,8.68,8.47,8.61,1678.56975
2018-11-30,8.54,8.89,8.47,8.89,34428.537
2018-12-03,8.82,9.8,8.75,9.45,17058.55437
2018-12-04,9.31,9.8,9.24,9.38,11853.559575
2018-12-05,9.66,9.73,9.45,9.52,2571.426
2018-12-06,9.24,9.52,9.17,9.45,6528.5649
2018-12-07,9.45,9.45,9.38,9.38,514.2852
2018-12-10,9.17,9.17,8.75,8.89,3557.1393
2018-12-11,8.96,9.31,8.89,9.1,4228.5672
2018-12-12,9.1,9.1,8.4,8.75,15442.8417
2018-12-13,8.68,8.89,8.61,8.68,1771.4268
2018-12-14,8.61,8.75,8.61,8.61,4199.9958
2018-12-17,8.75,8.75,8.4,8.4,7785.7065
2018-12-18,8.4,8.4,8.26,8.4,2583.425988
2018-12-19,8.47,8.47,8.33,8.33,971.4276
2018-12-20,8.47,8.47,8.05,8.12,7407.13545
2018-12-21,8.33,8.33,7.77,7.98,7408.56402
2018-12-24,7.77,7.91,7.35,7.7,6685.7076
2018-12-27,7.84,8.26,7.84,8.26,3499.282215
2018-12-28,8.68,8.68,8.19,8.54,1542.8556
2018-12-31,8.68,8.68,8.19,8.19,5887.13697
2019-01-02,8.33,8.4,7.7,8.4,17057.1258
2019-01-03,8.4,8.4,8.12,8.4,1942.8552
2019-01-04,8.26,8.33,7.84,8.12,10338.275376
2019-01-07,8.33,8.33,8.12,8.26,2877.13998
2019-01-08,8.47,8.47,8.12,8.26,9299.9907
2019-01-09,8.54,8.68,8.33,8.68,8024.991975
2019-01-10,8.75,8.75,8.54,8.68,4242.8529
2019-01-11,8.82,8.82,8.75,8.75,2692.85445
2019-01-14,8.54,8.68,8.33,8.33,19212.83793
2019-01-15,8.4,8.75,8.4,8.75,4499.9955
2019-01-16,8.75,9.03,8.54,8.89,6357.850785
2019-01-17,8.89,9.03,8.75,9.03,4857.138
2019-01-18,8.96,9.03,8.96,8.96,2657.1402
2019-01-21,8.96,9.03,8.82,8.96,2771.4258
2019-01-22,8.89,8.89,8.75,8.75,2928.5685
2019-01-23,8.96,8.96,8.68,8.68,6069.99393
2019-01-24,8.96,8.96,8.68,8.75,25217.831925
2019-01-25,8.82,8.82,8.75,8.75,6892.85025
2019-01-28,8.89,8.89,8.61,8.75,16119.269595
2019-01-29,8.75,8.75,8.4,8.4,3600.139257
2019-01-30,8.68,8.75,8.4,8.75,5822.137035
2019-01-31,8.68,8.75,8.54,8.68,1999.998
2019-02-01,9.1,9.45,8.96,9.45,19599.9804
2019-02-04,9.59,10.01,9.59,9.8,13528.5579
2019-02-05,9.8,10.22,9.8,10.15,26694.25902
2019-02-06,10.36,10.5,10.15,10.15,13610.700675
2019-02-07,10.22,10.43,9.94,10.36,7269.278445
2019-02-08,10.43,11.55,10.36,11.48,23368.262346
2019-02-11,11.55,11.62,11.06,11.27,8677.562751
2019-02-12,11.34,11.48,11.06,11.34,9542.133315
2019-02-13,11.34,11.34,10.92,11.2,22438.691847
2019-02-14,10.99,11.27,10.99,11.06,6357.1365
2019-02-15,11.55,12.88,11.55,12.53,88209.340362
2019-02-19,12.53,12.53,11.97,12.11,11692.84545
2019-02-20,12.18,12.18,11.9,11.97,19646.408925
2019-02-21,11.83,11.9,11.2,11.69,45597.811545
2019-02-22,11.41,11.97,11.34,11.62,9842.418729
2019-02-25,11.83,11.83,10.85,10.85,75643.781499
2019-02-26,10.85,11.41,10.64,10.92,172188.542097
2019-02-27,11.13,11.2,10.78,10.78,8469.848673
2019-02-28,10.5,10.99,10.5,10.85,16917.12594
2019-03-01,10.99,11.13,10.85,10.99,8819.99118
2019-03-04,11.2,11.48,11.06,11.2,11148.417423
2019-03-05,11.34,11.34,10.92,10.99,7229.99277
2019-03-06,10.92,11.13,10.71,10.78,7831.42074
2019-03-07,10.85,10.99,10.57,10.57,4817.13804
2019-03-08,10.57,10.57,9.94,10.15,29754.113103
2019-03-11,10.15,10.5,10.08,10.5,14129.128728
2019-03-12,10.5,10.5,10.22,10.22,3254.28246
2019-03-13,10.43,10.85,10.22,10.85,16354.983645
2019-03-14,10.85,10.85,10.5,10.57,7170.849972
2019-03-15,10.5,10.71,10.5,10.57,728.5707
2019-03-18,10.71,10.78,10.5,10.71,1557.998442
2019-03-19,10.78,10.78,10.57,10.78,607.14225
2019-03-20,10.71,10.78,10.57,10.71,1444.712841
2019-03-21,10.78,10.78,10.5,10.78,2843.854299
2019-03-22,10.78,10.85,10.57,10.78,4372.85277
2019-03-25,10.71,10.71,10.5,10.57,4171.4244
2019-03-26,10.71,10.85,10.64,10.85,2725.854417
2019-03-27,10.78,10.78,10.57,10.71,1577.855565
2019-03-28,10.57,10.78,10.57,10.78,3428.568
2019-03-29,10.71,10.71,10.5,10.57,1738.141119
2019-04-01,10.5,10.71,10.5,10.71,6998.993001
2019-04-02,10.5,10.71,10.36,10.5,4104.853038
2019-04-03,10.36,10.5,10.29,10.5,6718.56471
2019-04-04,10.29,10.5,10.29,10.43,1156.141701
2019-04-05,10.29,10.5,10.29,10.5,5084.423487
2019-04-08,10.36,10.5,10.36,10.5,2171.4264
2019-04-09,10.5,10.64,10.43,10.5,3056.996943
2019-04-10,10.43,10.43,10.43,10.43,1029.713256
2019-04-11,10.64,10.64,10.43,10.57,3221.42535
2019-04-12,10.43,10.64,10.43,10.5,1534.569894
2019-04-15,10.5,10.78,10.5,10.64,7759.563669
2019-04-16,10.85,10.85,10.57,10.57,3154.996845
2019-04-17,10.85,10.85,10.57,10.71,3224.996775
2019-04-18,10.78,11.48,10.71,11.48,72404.784738
2019-04-22,11.48,11.9,11.27,11.62,32969.681316
2019-04-23,11.76,12.11,11.62,12.04,3815.567613
2019-04-24,12.04,12.32,12.04,12.18,23007.11985
2019-04-25,12.25,12.46,12.18,12.32,26081.40249
2019-04-26,12.46,12.46,11.9,12.04,3755.71053
2019-04-29,11.9,11.97,11.9,11.9,6457.993542
2019-04-30,12.11,12.25,11.97,12.11,13964.986035
2019-05-01,11.97,12.18,11.9,11.9,6118.993881
2019-05-02,12.11,12.11,11.69,11.9,4187.852955
2019-05-03,12.18,12.25,11.97,12.04,4064.424507
2019-05-06,12.04,12.04,11.55,11.76,5721.42285
2019-05-07,11.55,12.04,11.55,11.97,14742.8424
2019-05-08,11.83,12.11,11.76,12.11,34563.108294
2019-05-09,12.18,12.18,11.9,12.04,4369.99563
2019-05-10,11.76,12.11,11.76,11.97,5171.137686
2019-05-13,12.25,12.25,11.34,11.34,2746.854396
2019-05-14,11.41,11.55,11.41,11.55,903.570525
2019-05-15,11.69,11.76,11.69,11.69,243.428328
2019-05-16,11.76,11.76,11.55,11.76,2842.8543
2019-05-17,11.76,11.83,11.62,11.83,1650.998349
2019-05-21,11.83,11.83,11.62,11.83,219.285495
2019-05-22,11.83,11.83,11.76,11.83,2039.283675
2019-05-23,11.83,11.83,11.69,11.76,1280.998719
2019-05-24,11.83,11.83,11.69,11.83,1222.284492
2019-05-27,11.83,12.25,11.83,12.25,2292.85485
2019-05-28,12.25,12.39,11.69,11.69,17257.839885
2019-05-29,11.9,11.9,10.57,11.2,40330.531098
2019-05-30,11.2,11.55,10.71,10.92,20281.40829
2019-05-31,10.85,11.2,10.85,11.06,9243.847899
2019-06-03,11.55,11.55,10.92,10.99,50429.092428
2019-06-04,10.99,11.2,10.99,11.2,36271.963728
2019-06-05,11.13,11.41,10.92,11.41,5619.565809
2019-06-06,11.41,11.62,11.41,11.55,30932.82621
2019-06-07,11.83,11.9,11.34,11.55,38068.676217
2019-06-10,11.62,11.69,11.41,11.55,6443.850699
2019-06-11,11.76,11.76,11.41,11.55,18936.981063
2019-06-12,11.62,11.62,11.2,11.27,14117.843025
2019-06-13,11.2,11.41,11.13,11.27,39671.3889
2019-06-14,11.2,11.55,11.2,11.55,27442.8297
2019-06-17,11.76,11.76,11.06,11.34,899.9991
2019-06-18,11.41,11.9,11.41,11.76,26981.115876
2019-06-19,11.83,11.9,11.55,11.55,3176.568252
2019-06-20,11.55,11.76,11.48,11.55,49607.09325
2019-06-21,11.55,11.62,11.48,11.62,24569.689716
2019-06-24,11.13,11.27,10.85,10.99,70160.644125
2019-06-25,11.06,11.06,10.71,10.78,11921.559507
2019-06-26,10.99,10.99,10.43,10.64,46809.95319
2019-06-27,10.85,10.99,10.71,10.99,10658.56077
2019-06-28,11.06,11.06,10.85,11.06,1157.1417
2019-07-02,11.06,11.06,10.78,10.85,6062.565366
2019-07-03,10.78,11.06,10.78,11.06,5967.13689
2019-07-04,11.06,11.13,10.92,10.92,2192.85495
2019-07-05,10.92,11.06,10.85,10.92,6911.564517
2019-07-08,11.06,11.13,10.92,11.06,12893.272821
2019-07-09,11.06,11.41,11.06,11.34,23693.690592
2019-07-10,11.27,11.41,11.27,11.34,3764.28195
2019-07-11,11.41,11.48,11.27,11.27,13199.415372
2019-07-12,11.41,11.41,10.92,11.34,16450.697835
2019-07-15,11.41,11.48,11.06,11.48,26557.1163
2019-07-16,11.34,11.41,11.2,11.2,11918.55951
2019-07-17,11.2,11.2,11.2,11.2,214.2855
2019-07-18,11.2,11.41,11.13,11.2,8887.276827
2019-07-19,11.13,11.13,11.13,11.13,3485.7108
2019-07-22,11.13,11.27,11.13,11.13,3293.139564
2019-07-23,11.13,11.13,10.85,10.92,6430.136427
2019-07-24,10.92,11.2,10.85,11.2,7371.4212
2019-07-25,11.2,11.2,11.2,11.2,651.42792
2019-07-26,10.99,11.2,10.85,10.99,16934.26878
2019-07-29,11.13,11.2,10.64,10.64,5292.280422
2019-07-30,10.78,10.92,10.57,10.57,2539.854603
2019-07-31,10.71,10.71,10.29,10.57,3771.4248
2019-08-01,10.5,10.85,10.43,10.5,2235.854907
2019-08-02,10.85,11.06,10.78,11.06,27722.82942
2019-08-06,10.85,10.92,10.85,10.85,411.713874
2019-08-07,10.92,10.92,10.5,10.92,1799.9982
2019-08-08,10.85,10.99,10.85,10.99,13899.9861
2019-08-09,10.92,10.99,10.85,10.92,1584.426987
2019-08-12,10.85,10.92,10.78,10.85,8979.276735
2019-08-13,10.745,11.13,10.745,10.85,7421.42115
2019-08-14,10.71,10.71,10.64,10.64,3485.7108
2019-08-15,10.78,10.85,10.57,10.57,1143.713142
2019-08-16,10.64,10.85,10.64,10.85,1864.28385
2019-08-19,10.99,11.13,10.99,11.13,1785.7125
2019-08-20,11.13,11.13,10.99,11.06,804.28491
2019-08-21,10.92,10.99,10.85,10.92,840.427731
2019-08-22,10.92,10.92,10.71,10.92,299.9997
2019-08-23,10.85,10.85,10.64,10.85,999.999
2019-08-26,10.57,11.06,10.5,10.85,7089.278625
2019-08-27,10.5,10.5,10.29,10.5,3564.28215
2019-08-28,10.15,10.43,10.15,10.43,2228.5692
2019-08-29,10.29,10.5,10.15,10.29,5044.566384
2019-08-30,10.36,10.5,10.36,10.36,2615.283099
2019-09-03,10.15,10.22,9.59,9.94,8113.563315
2019-09-04,10.08,10.15,9.59,9.87,4377.281337
2019-09-05,9.87,9.87,9.8,9.87,2957.1399
2019-09-06,9.94,10.29,9.94,10.29,12842.8443
2019-09-09,9.94,10.29,9.94,10.29,10390.561038
2019-09-10,10.43,10.43,9.87,10.08,5108.852034
2019-09-11,10.08,10.43,9.87,10.01,3328.5681
2019-09-12,9.94,10.15,9.94,10.15,3167.853975
2019-09-13,10.36,10.36,10.36,10.36,174.28554
2019-09-16,10.29,10.85,10.29,10.85,3995.71029
2019-09-17,10.71,10.71,10.5,10.5,3328.5681
2019-09-18,10.5,10.5,10.15,10.22,4379.99562
2019-09-19,10.5,10.64,10.43,10.64,27557.1153
2019-09-20,10.5,10.85,10.5,10.5,3521.42505
2019-09-23,10.78,10.78,10.36,10.5,3499.9965
2019-09-24,10.71,10.71,10.29,10.29,4125.71016
2019-09-25,10.29,10.29,9.94,9.94,12449.98755
2019-09-26,10.15,10.15,9.8,9.8,6779.136078
2019-09-27,10.01,10.01,9.59,10.01,6504.27921
2019-09-30,9.8,10.01,9.8,9.94,3020.711265
2019-10-01,9.94,9.94,9.87,9.87,528.5709
2019-10-02,9.8,9.94,9.73,9.8,4134.28158
2019-10-03,9.8,9.8,9.8,9.8,2849.99715
2019-10-04,9.94,10.22,9.94,10.22,2392.85475
2019-10-07,10.01,10.5,9.87,10.5,1805.71248
2019-10-08,10.5,10.57,9.94,10.5,7222.421349
2019-10-09,10.22,10.5,10.15,10.5,4685.7096
2019-10-10,10.5,10.5,10.22,10.43,528.5709
2019-10-11,10.43,10.57,10.15,10.15,3271.4253
2019-10-15,9.87,10.01,9.8,9.8,10918.131939
2019-10-16,9.8,10.08,9.8,10.08,5178.56625
2019-10-17,10.15,10.15,10.08,10.15,1422.141435
2019-10-18,10.01,10.01,9.73,9.8,12142.987857
2019-10-21,11.55,12.04,11.27,11.41,207930.363498
2019-10-22,11.41,12.04,10.85,11.9,67724.789418
2019-10-23,11.62,11.9,11.34,11.76,14838.413733
2019-10-24,12.04,12.11,11.55,12.11,18171.4104
2019-10-25,12.11,12.6,11.9,12.6,26439.116418
2019-10-28,12.6,13.16,12.32,12.95,12889.272825
2019-10-29,12.81,13.09,12.81,13.09,5529.708756
2019-10-30,13.23,14.28,12.81,14.0,59081.798061
2019-10-31,13.93,14.0,12.88,14.0,40326.388245
2019-11-01,13.93,14.28,13.72,14.14,347790.080781
2019-11-04,14.0,14.14,13.93,14.0,35413.536015
2019-11-05,14.14,14.77,13.93,14.21,75628.210086
2019-11-06,14.21,14.21,13.93,14.21,111836.316735
2019-11-07,14.28,15.05,14.0,15.05,17208.55422
2019-11-08,14.91,15.26,14.77,14.91,37598.962401
2019-11-11,14.91,15.19,14.84,15.12,13901.41467
2019-11-12,15.19,15.19,14.7,14.98,15306.698979
2019-11-13,14.98,15.05,14.84,14.84,16444.126413
2019-11-14,14.91,14.98,14.21,14.35,7895.420676
2019-11-15,14.49,14.7,14.28,14.35,56647.371924
2019-11-18,14.35,14.35,13.79,14.28,37467.819675
2019-11-19,14.21,14.42,14.14,14.42,185299.8147
2019-11-20,14.49,14.7,14.42,14.63,5257.1376
2019-11-21,14.7,14.91,14.56,14.84,24205.975794
2019-11-22,15.05,16.17,15.05,15.54,167780.689362
2019-11-25,15.68,15.82,15.19,15.75,109161.033696
2019-11-26,16.03,16.59,15.54,16.45,196601.23197
2019-11-27,16.38,16.38,15.54,15.61,58150.941849
2019-11-28,15.61,16.1,15.4,15.82,12031.987968
2019-11-29,16.03,16.03,15.75,15.75,5159.423412
2019-12-02,16.03,16.73,15.96,16.38,56297.943702
2019-12-03,16.66,17.01,16.31,17.01,112193.887806
2019-12-04,17.29,17.29,16.59,17.01,83477.05938
2019-12-05,16.87,16.94,16.45,16.59,58201.656084
2019-12-06,16.8,17.43,16.66,17.43,78774.635511
2019-12-09,17.92,18.76,17.5,17.78,98188.616097
2019-12-10,17.64,17.64,16.17,16.59,16309.555119
2019-12-11,16.66,16.8,16.1,16.17,9498.990501
2019-12-12,16.17,16.45,15.61,15.89,10296.846846
2019-12-13,16.1,16.24,15.75,15.96,4444.28127
2019-12-16,15.89,15.89,15.54,15.82,6575.993424
2019-12-17,15.61,16.45,15.4,16.38,22968.405603
2019-12-18,16.45,16.94,16.31,16.38,23693.833449
2019-12-19,16.38,16.59,16.1,16.45,13427.558001
2019-12-20,16.94,17.15,16.59,16.87,41816.101041
2019-12-23,17.22,17.71,17.15,17.29,14143.414428
2019-12-24,17.43,17.5,16.8,16.87,9467.990532
2019-12-27,17.01,17.64,17.01,17.01,12307.416264
2019-12-30,17.5,17.85,16.87,17.36,8950.562478
2019-12-31,17.5,17.85,17.01,17.43,8626.848516
2020-01-02,17.71,17.71,16.87,17.01,9380.847762
2020-01-03,17.01,17.22,16.45,16.45,11018.274696
2020-01-06,16.8,16.8,16.24,16.24,9816.133041
2020-01-07,16.24,16.59,15.05,16.17,34679.536749
2020-01-08,15.89,16.73,15.54,16.38,21586.121271
2020-01-09,16.45,17.5,16.45,17.5,25565.403006
2020-01-10,17.5,17.5,17.08,17.36,6868.707417
2020-01-13,17.15,17.5,16.8,17.43,10713.417858
2020-01-14,17.5,17.5,16.8,17.22,7833.135024
2020-01-15,17.08,17.43,16.38,16.94,15818.698467
2020-01-16,17.08,19.25,16.8,18.13,52121.805021
2020-01-17,18.55,19.04,18.27,18.76,23520.119337
2020-01-20,18.55,18.55,17.85,18.48,12386.559042
2020-01-21,18.41,18.9,17.85,18.2,20903.836239
2020-01-22,18.2,18.2,17.71,17.85,11329.560099
2020-01-23,18.06,18.06,17.36,17.43,8665.70562
2020-01-24,17.22,18.2,17.22,18.13,16041.41253
2020-01-27,18.06,18.06,17.64,17.92,6030.708255
2020-01-28,17.85,18.55,17.71,18.2,46218.382353
2020-01-29,18.55,18.83,18.13,18.55,24223.975776
2020-01-30,18.55,18.55,17.85,18.2,3792.567636
2020-01-31,18.2,18.2,17.5,17.85,11378.845764
2020-02-03,17.5,17.85,17.5,17.85,14730.985269
2020-02-04,17.71,17.85,17.5,17.71,6720.993279
2020-02-05,17.92,18.48,17.85,18.2,11387.702898
2020-02-06,18.13,18.2,17.57,17.85,3055.71123
2020-02-07,17.85,17.85,17.57,17.64,1738.283976
2020-02-10,17.85,18.34,17.78,18.34,11282.131575
2020-02-11,18.2,18.55,18.2,18.27,129455.156259
2020-02-12,18.41,18.41,17.92,18.2,14498.842644
2020-02-13,18.06,18.2,17.01,17.5,157292.985564
2020-02-14,17.5,17.5,17.29,17.36,11546.988453
2020-02-18,16.94,17.57,16.94,17.36,7213.135644
2020-02-19,17.43,17.5,15.54,16.59,36427.677858
2020-02-20,16.8,17.01,16.24,17.01,18527.410044
2020-02-21,17.15,17.22,16.52,16.66,19231.123626
2020-02-24,16.1,16.8,15.61,16.1,14704.413867
2020-02-25,16.17,16.73,16.1,16.31,7194.992805
2020-02-26,15.89,16.8,15.61,16.45,64972.363599
2020-02-27,16.03,16.8,15.89,16.8,25240.689045
2020-02-28,15.75,16.38,14.14,15.4,258664.741335
2020-03-02,15.33,15.33,13.3,14.0,87352.76979
2020-03-03,13.72,14.28,12.95,13.37,209073.790926
2020-03-04,13.3,15.26,13.3,14.7,12249.98775
2020-03-05,14.63,14.7,13.86,14.63,8471.705814
2020-03-06,14.63,14.91,14.21,14.7,7774.563654
2020-03-09,13.02,13.86,12.74,13.44,6649.279065
2020-03-10,13.37,14.21,13.37,14.14,8089.277625
2020-03-11,14.7,14.7,13.51,13.79,25835.259879
2020-03-12,12.32,12.6,11.06,11.69,33522.395049
2020-03-13,12.25,13.16,11.69,12.74,31641.111216
2020-03-16,10.92,11.27,9.8,10.85,32158.253556
2020-03-17,10.85,11.2,9.45,10.08,19774.837368
2020-03-18,9.8,9.94,7.56,8.4,49339.664946
2020-03-19,7.7,8.96,7.7,8.54,127465.301106
2020-03-20,8.68,9.38,8.68,9.1,28896.828246
2020-03-23,9.38,9.38,8.47,8.96,26876.544552
2020-03-24,10.29,10.29,8.47,8.75,32265.967734
2020-03-25,8.54,10.5,8.54,10.15,33513.252201
2020-03-26,9.87,12.18,9.87,10.78,15130.699155
2020-03-27,10.5,10.78,9.17,10.43,24832.260882
2020-03-30,10.15,10.36,10.08,10.15,7547.13531
2020-03-31,9.73,10.08,9.45,9.8,43708.242006
2020-04-01,9.8,9.8,9.52,9.52,8589.705696
2020-04-02,9.31,9.8,9.24,9.45,23124.976875
2020-04-03,10.15,10.15,9.45,9.52,6461.136396
2020-04-06,9.94,10.08,9.45,9.8,11665.845477
2020-04-07,9.8,10.78,9.45,9.45,11312.274402
2020-04-08,10.01,10.15,9.8,10.15,44546.812596
2020-04-09,10.71,10.78,9.87,10.5,26103.402468
2020-04-13,11.83,11.83,10.15,10.29,3780.710505
2020-04-14,11.55,11.9,10.64,11.62,6861.707424
2020-04-15,12.04,12.04,11.2,11.2,33510.395061
2020-04-16,11.2,11.9,10.85,11.55,8601.705684
2020-04-17,11.55,12.25,11.55,11.83,9422.419149
2020-04-20,12.11,13.09,11.76,12.32,10857.560571
2020-04-21,12.39,13.09,11.34,11.9,2666.568762
2020-04-22,12.25,12.53,11.9,12.25,20903.550525
2020-04-23,13.09,13.09,11.62,12.18,28047.971952
2020-04-24,12.53,12.53,11.9,11.97,13790.700495
2020-04-27,11.76,11.83,10.92,11.34,14071.128786
2020-04-28,11.48,11.9,11.48,11.55,10008.847134
2020-04-29,11.41,12.6,11.41,12.25,24485.6898
2020-04-30,12.25,12.46,11.9,12.25,49565.66472
2020-05-01,11.9,13.79,11.9,13.79,29561.684724
2020-05-04,13.72,13.72,12.95,13.23,18791.838351
2020-05-05,13.58,13.65,12.95,12.95,26162.688123
2020-05-06,13.23,13.23,12.81,12.95,46000.668285
2020-05-07,13.37,13.79,12.95,13.44,32332.681953
2020-05-08,13.51,13.79,13.09,13.79,10777.274937
2020-05-11,13.79,13.93,13.51,13.79,6278.279436
2020-05-12,13.93,14.0,13.65,13.72,3729.424842
2020-05-13,14.0,14.0,13.3,13.3,3437.567991
2020-05-14,13.58,13.58,12.81,13.44,2247.14061
2020-05-15,12.81,13.51,12.81,13.02,1506.427065
2020-05-19,13.02,13.65,13.02,13.37,1917.283797
2020-05-20,13.58,14.63,12.95,14.56,13939.843203
2020-05-21,14.63,14.63,14.0,14.0,1794.998205
2020-05-22,14.28,14.28,13.72,13.86,3253.568175
2020-05-25,14.35,14.35,13.79,14.07,3011.139846
2020-05-26,14.49,14.7,13.93,13.93,47350.809792
2020-05-27,14.63,14.7,14.0,14.14,6306.422265
2020-05-28,14.7,15.75,14.14,15.4,42787.528641
2020-05-29,15.47,16.8,15.4,16.1,41336.244378
2020-06-01,16.1,16.45,15.4,15.82,53086.375485
2020-06-02,15.75,15.75,15.4,15.4,32726.824416
2020-06-03,16.31,16.31,15.4,15.75,64628.078229
2020-06-04,15.47,16.24,15.4,15.54,4393.138464
2020-06-05,15.54,16.1,15.54,15.82,25153.974846
2020-06-08,15.89,16.8,15.82,16.17,11238.845904
2020-06-09,15.96,16.66,15.82,16.45,5022.709263
2020-06-10,16.66,16.73,16.1,16.17,4222.995777
2020-06-11,15.75,15.75,14.84,15.33,7783.849359
2020-06-12,15.12,15.75,15.05,15.47,104979.037878
2020-06-15,15.4,15.47,15.26,15.33,3773.853369
2020-06-16,15.4,15.75,15.4,15.54,7075.278639
2020-06-17,16.1,16.1,15.05,15.33,37263.105594
2020-06-18,15.33,15.33,14.7,15.26,15068.413503
2020-06-19,15.33,15.4,14.84,15.05,8505.134352
2020-06-22,15.19,15.26,14.77,15.12,2069.140788
2020-06-23,15.26,15.4,15.05,15.4,3956.710329
2020-06-24,15.33,15.68,15.19,15.33,10483.132374
2020-06-25,14.98,15.68,14.98,15.4,86187.199527
2020-06-26,15.75,15.75,15.4,15.68,39494.674791
2020-06-29,15.68,16.45,15.68,16.03,60583.939416
2020-06-30,15.96,16.73,15.96,16.73,25012.546416
2020-07-02,16.31,18.13,16.31,18.13,53836.517592
2020-07-03,17.99,18.55,17.5,18.2,24050.261664
2020-07-06,18.55,19.95,18.55,19.6,131342.868657
2020-07-07,19.6,19.95,19.18,19.32,37038.820104
2020-07-08,19.46,19.46,18.41,18.41,31453.682832
2020-07-09,18.2,18.9,18.2,18.27,7743.135114
2020-07-10,18.55,19.95,18.2,19.6,63151.079706
2020-07-13,19.88,20.23,18.55,18.9,20283.265431
2020-07-14,19.25,19.39,18.9,19.25,19173.695112
2020-07-15,19.53,19.6,18.76,18.9,7920.706365
2020-07-16,19.18,19.18,18.2,18.2,63859.078998
2020-07-17,18.48,18.69,18.2,18.69,2006.712279
2020-07-20,18.83,18.9,18.34,18.62,6660.707625
2020-07-21,18.69,18.76,18.27,18.27,12371.130486
2020-07-22,18.55,18.69,18.27,18.55,5229.423342
2020-07-23,16.17,16.45,15.82,16.38,301390.127181
2020-07-24,16.24,16.38,16.03,16.24,22040.406531
2020-07-27,16.24,16.24,15.68,15.96,23496.547932
2020-07-28,16.03,16.1,15.68,16.03,23327.548101
2020-07-29,16.03,16.31,15.68,16.24,102675.468753
2020-07-30,16.31,16.38,16.03,16.38,60907.224807
2020-07-31,16.38,16.8,16.1,16.8,43515.385056
2020-08-04,16.8,17.78,16.73,17.5,48358.665927
2020-08-05,17.85,17.85,17.22,17.22,9744.27597
2020-08-06,17.36,17.5,17.15,17.29,21915.263799
2020-08-07,17.5,17.5,16.03,17.08,50010.235704
2020-08-10,16.45,17.15,16.31,16.66,11092.703193
2020-08-11,16.59,16.94,16.1,16.45,30427.683858
2020-08-12,16.52,17.15,16.38,16.73,105016.609269
2020-08-13,17.08,17.22,16.59,17.08,10557.560871
2020-08-14,17.15,19.39,17.15,19.11,55784.372787
2020-08-17,19.53,20.72,18.83,19.18,35170.821972
2020-08-18,19.04,19.6,18.83,18.83,21322.264392
2020-08-19,19.25,19.25,18.27,18.27,11782.559646
2020-08-20,18.27,18.9,18.06,18.2,2711.711574
2020-08-21,18.83,18.83,17.22,17.64,48794.23692
2020-08-24,17.57,18.2,17.36,17.5,45234.669051
2020-08-25,17.92,17.92,16.94,17.01,11056.846086
2020-08-26,17.71,17.78,17.08,17.5,8381.848761
2020-08-27,17.43,17.5,17.08,17.29,8686.277028
2020-08-28,17.57,17.85,17.08,17.57,11841.41673
2020-08-31,17.78,17.85,17.22,17.36,2749.282965
2020-09-01,17.43,17.92,17.29,17.71,14024.700261
2020-09-02,17.71,18.13,17.5,17.64,4676.995323
2020-09-03,18.13,18.13,16.73,16.87,14121.700164
2020-09-04,16.8,17.15,15.75,16.45,84988.200726
2020-09-08,16.1,16.38,15.68,16.31,35374.393197
2020-09-09,16.1,16.8,16.1,16.59,4716.709569
2020-09-10,16.94,16.94,16.31,16.31,5843.851299
2020-09-11,16.24,16.45,16.1,16.24,6129.422442
2020-09-14,16.31,16.73,16.1,16.31,7943.420628
2020-09-15,16.66,17.36,16.24,17.01,15225.841917
2020-09-16,17.22,17.36,16.59,16.59,3612.424959
2020-09-17,16.73,17.01,16.52,16.52,10230.846912
2020-09-18,16.45,16.52,16.38,16.38,3369.568059
2020-09-21,16.31,16.31,15.82,15.89,12253.130604
2020-09-22,15.96,16.1,15.82,15.89,14244.27147
2020-09-23,16.38,16.38,15.75,15.75,17427.411144
2020-09-24,15.75,15.82,15.68,15.68,15420.413151
2020-09-25,15.75,16.1,15.68,16.1,41205.387366
2020-09-28,16.38,17.29,16.1,17.08,32882.967117
2020-09-29,17.15,18.55,16.59,16.59,40901.673384
2020-09-30,16.59,17.71,16.17,17.71,41603.529825
2020-10-01,17.64,17.64,16.59,16.87,17270.125587
2020-10-02,17.57,17.57,16.66,16.8,5652.708633
2020-10-05,17.36,17.36,16.52,16.87,55426.230288
2020-10-06,16.52,17.15,16.52,16.8,6433.422138
2020-10-07,17.01,17.08,16.59,16.8,7814.849328
2020-10-08,17.08,18.55,17.08,18.13,41471.529957
2020-10-09,18.48,18.55,17.85,17.85,8810.276904
2020-10-13,18.55,19.88,18.55,19.74,36121.678164
2020-10-14,19.88,20.93,18.76,18.76,122823.162891
2020-10-15,19.18,20.44,18.06,20.3,157468.271103
2020-10-16,20.93,20.93,19.88,20.09,55209.659076
2020-10-19,20.3,20.65,19.74,19.845,27256.972743
2020-10-20,20.16,20.16,19.25,19.6,38280.818862
2020-10-21,20.23,20.23,18.41,18.76,79061.635224
2020-10-22,18.97,19.46,18.48,19.46,49131.236583
2020-10-23,19.32,19.32,18.83,18.9,20724.407847
2020-10-26,18.97,19.11,18.34,18.34,20787.550641
2020-10-27,18.69,19.04,17.85,18.55,27981.829161
2020-10-28,18.06,18.41,17.5,18.06,39797.960202
2020-10-29,18.2,19.53,18.06,18.9,43315.528113
2020-10-30,19.46,19.46,18.48,18.76,28634.399937
2020-11-02,18.9,19.74,17.99,18.06,53964.23175
2020-11-03,18.27,18.9,17.71,17.71,27950.400621
2020-11-04,18.55,18.55,17.99,18.13,15648.841494
2020-11-05,17.99,18.69,17.92,18.2,13921.271793
2020-11-06,18.9,19.46,18.62,19.04,68356.503072
2020-11-09,19.88,20.02,19.18,19.95,57722.79942
2020-11-10,20.02,20.02,19.04,19.32,22419.263295
2020-11-11,19.6,19.6,18.83,18.83,54687.945312
2020-11-12,19.18,19.25,18.55,18.76,15288.841854
2020-11-13,18.9,19.25,18.34,18.97,7585.135272
2020-11-16,19.25,19.6,18.97,19.32,15133.984866
2020-11-17,19.53,19.81,19.32,19.6,18601.838541
2020-11-18,20.02,20.86,19.46,20.3,58939.083918
2020-11-19,20.51,20.86,20.3,20.44,58425.513003
2020-11-20,20.65,20.93,20.02,20.02,36962.82018
2020-11-23,20.58,20.65,19.6,19.74,31614.396957
2020-11-24,20.58,20.86,19.81,20.44,25370.403201
2020-11-25,20.58,20.72,20.09,20.23,18071.267643
2020-11-26,20.3,20.51,19.95,20.3,17603.268111
2020-11-27,20.3,22.05,20.09,21.84,27469.115388
2020-11-30,22.82,22.82,21.0,22.4,88616.911383
2020-12-01,22.75,22.75,21.63,21.7,33089.681196
2020-12-02,21.91,22.54,21.63,22.12,13462.129395
2020-12-03,22.33,22.68,21.98,22.61,15794.984205
2020-12-04,22.75,22.75,22.05,22.54,67074.075783
2020-12-07,22.54,23.03,22.26,22.4,22946.405625
2020-12-08,22.4,22.61,21.49,21.7,40904.530524
2020-12-09,21.35,22.05,20.65,22.05,21265.264449
2020-12-10,22.33,23.8,21.7,23.59,59145.083712
2020-12-11,23.17,23.59,22.82,22.96,22340.834802
2020-12-14,23.45,23.52,22.96,23.38,18707.838435
2020-12-15,23.1,26.32,23.1,25.62,76632.351939
2020-12-16,25.62,26.32,24.99,25.55,32170.824972
2020-12-17,25.9,26.04,25.2,25.62,22883.834259
2020-12-18,25.83,25.83,24.85,25.2,18123.981876
2020-12-21,25.13,25.13,23.1,24.29,39212.103645
2020-12-22,24.5,25.13,24.01,24.85,16429.697856
2020-12-23,24.85,25.2,24.15,25.13,18471.695814
2020-12-24,24.29,24.43,21.77,24.15,73279.641006
2020-12-29,23.8,23.87,22.4,23.73,61587.08127
2020-12-30,23.73,24.85,23.17,24.57,21783.549645
2020-12-31,24.85,24.85,23.94,24.85,14532.271182
2021-01-04,24.78,24.78,23.45,23.45,16198.126659
2021-01-05,23.52,25.2,23.45,24.78,39666.531762
2021-01-06,24.78,25.2,23.52,23.59,32337.824805
2021-01-07,24.01,25.9,23.8,24.29,22651.977348
2021-01-08,25.34,25.34,24.29,24.71,42527.386044
2021-01-11,23.59,24.85,23.45,24.5,10323.846819
2021-01-12,24.71,25.2,23.59,24.64,35104.679181
2021-01-13,24.64,24.99,24.15,24.64,16477.12638
2021-01-14,24.78,24.85,23.87,24.29,11139.560289
2021-01-15,24.92,24.92,24.22,24.36,10050.561378
2021-01-18,24.85,25.48,24.36,25.2,20282.694003
2021-01-19,25.55,25.9,25.2,25.83,59266.512162
2021-01-20,25.97,28.14,25.97,27.44,75729.781413
2021-01-21,28.49,28.49,27.37,27.93,40038.53139
2021-01-22,27.58,28.0,26.39,27.51,261132.59601
2021-01-25,28.0,28.63,27.58,28.0,25423.831719
2021-01-26,28.35,28.35,27.3,27.51,12846.272868
2021-01-27,27.65,27.72,25.9,25.9,60090.368481
2021-01-28,25.83,28.63,23.87,27.09,29018.54241
2021-01-29,27.09,27.09,27.09,27.09,0.0
2021-02-01,27.09,27.09,27.09,27.09,0.0
2021-02-02,27.09,27.09,27.09,27.09,0.0
2021-02-03,27.09,27.09,27.09,27.09,0.0
2021-02-04,27.09,27.09,27.09,27.09,0.0
2021-02-05,27.09,27.09,27.09,27.09,0.0
2021-02-08,29.4,35.56,27.58,34.3,672109.899318
2021-02-09,34.23,38.5,33.6,36.4,502077.069351
2021-02-10,34.72,36.4,32.9,33.6,71369.642916
2021-02-11,32.27,34.72,31.5,33.95,29311.256403
2021-02-12,34.93,35.0,33.67,34.65,10978.274736
2021-02-16,34.51,35.0,33.67,34.02,19150.980849
2021-02-17,33.39,33.53,31.5,31.99,48582.237132
2021-02-18,31.29,32.55,30.52,32.48,26112.83103
2021-02-19,32.76,32.76,30.17,31.22,21827.835315
2021-02-22,30.1,31.5,29.47,30.17,60184.939815
2021-02-23,30.24,30.52,28.35,29.4,42439.528989
2021-02-24,29.33,29.4,27.3,28.63,48391.237323
2021-02-25,28.0,30.52,28.0,29.54,74900.067957
2021-02-26,29.75,29.75,28.7,29.75,86463.056394
2021-03-01,30.52,33.95,29.75,32.9,152066.99079
2021-03-02,33.67,33.88,31.85,32.55,45265.097592
2021-03-03,32.9,33.6,29.89,30.835,75737.06712
2021-03-04,29.89,31.78,26.18,29.19,134042.437386
2021-03-05,30.24,30.24,27.51,28.98,68470.788672
2021-03-08,29.05,29.12,27.51,28.0,18903.266811
2021-03-09,28.14,29.05,27.65,28.28,14653.842489
2021-03-10,28.7,29.05,28.21,28.28,5842.994157
2021-03-11,28.28,29.05,27.65,27.79,16903.268811
2021-03-12,28.0,28.0,27.02,27.72,19703.980296
2021-03-15,27.51,28.0,24.99,26.88,128576.014281
2021-03-16,26.18,26.95,25.34,25.9,96587.617698
2021-03-17,25.34,26.11,24.5,25.76,101459.89854
2021-03-18,25.83,28.49,25.55,28.28,40047.10281
2021-03-19,28.49,29.4,27.44,29.05,23457.405114
2021-03-22,29.26,31.64,28.7,31.29,31306.540122
2021-03-23,31.29,31.85,29.82,31.29,28690.971309
2021-03-24,30.94,31.29,28.56,29.12,19655.551773
2021-03-25,29.05,29.61,28.0,29.47,63590.793552
2021-03-26,30.1,30.1,28.91,29.4,8060.991939
2021-03-29,28.7,29.75,28.0,28.98,42197.529231
2021-03-30,28.98,29.33,27.3,29.19,60342.653943
2021-03-31,29.68,29.68,28.07,28.91,5063.852079
2021-04-01,29.54,29.75,28.21,29.33,11688.845454
2021-04-05,29.75,29.75,28.0,28.21,8077.420494
2021-04-06,28.07,29.33,28.07,28.56,4092.281622
2021-04-07,29.47,29.47,28.07,28.14,6418.279296
2021-04-08,29.4,29.4,27.72,28.35,61665.081192
2021-04-09,28.35,29.4,28.21,29.26,7016.992983
2021-04-12,29.05,29.4,28.0,29.33,19157.695128
2021-04-13,29.19,30.555,28.63,29.89,41132.244582
2021-04-14,30.31,30.38,28.77,29.05,5214.994785
2021-04-15,30.17,30.24,28.91,29.12,3449.99655
2021-04-16,30.24,30.24,29.05,29.05,5427.708858
2021-04-19,28.49,29.4,28.0,28.28,5375.280339
2021-04-20,29.26,29.33,27.65,28.0,13478.55795
2021-04-21,28.77,28.77,26.74,27.93,68643.931356
2021-04-22,28.0,28.35,27.37,27.79,19152.695133
2021-04-23,27.58,28.7,27.3,28.7,29322.684963
2021-04-26,28.7,28.77,28.0,28.42,7728.849414
2021-04-27,28.56,28.56,28.0,28.56,5404.28031
2021-04-28,28.42,28.42,27.65,28.0,50104.521324
2021-04-29,28.07,29.05,27.37,28.21,10190.989809
2021-04-30,27.86,28.77,27.3,28.07,20598.122259
2021-05-03,28.63,28.77,28.07,28.63,11845.416726
2021-05-04,28.63,30.8,28.0,29.68,25245.260469
2021-05-05,30.66,30.66,28.14,28.35,24477.546951
2021-05-06,28.07,28.805,27.58,28.42,10872.703413
2021-05-07,28.49,28.49,28.0,28.07,8431.991568
2021-05-10,28.14,28.56,28.14,28.35,14424.557004
2021-05-11,28.56,28.56,27.44,27.65,38347.675938
2021-05-12,27.58,27.65,26.46,27.02,29266.113591
2021-05-13,27.09,27.23,24.99,25.69,46136.382435
2021-05-14,25.69,26.32,24.22,24.78,40453.816689
2021-05-17,24.5,25.2,24.22,24.92,21089.550339
2021-05-18,25.2,25.9,24.99,25.69,20900.836242
2021-05-19,25.48,25.76,24.78,24.78,7101.707184
2021-05-20,24.85,25.2,24.57,24.64,9871.4187
2021-05-21,24.78,25.2,23.31,23.45,63698.079159
2021-05-25,22.75,23.45,21.35,21.77,193506.235065
2021-05-26,21.63,22.61,21.49,22.26,90173.909826
2021-05-27,22.26,24.01,21.0,21.35,79383.920616
2021-05-28,21.49,22.68,20.23,20.86,160954.410474
2021-05-31,21.0,21.28,19.6,21.28,235070.050644
2021-06-01,20.86,22.19,20.44,20.93,43279.385292
2021-06-02,20.72,21.42,20.65,20.93,25399.403172
2021-06-03,21.14,21.35,20.44,20.58,27982.82916
2021-06-04,20.65,23.17,20.65,22.4,172117.542168
2021-06-07,22.68,23.52,22.47,22.75,58575.369996
2021-06-08,22.89,24.15,22.89,23.17,59920.225794
2021-06-09,24.08,24.64,23.17,24.5,222533.634609
2021-06-10,25.41,25.41,24.36,25.2,115375.456053
2021-06-11,25.55,26.11,25.34,25.34,63236.936763
2021-06-14,26.11,26.18,25.41,25.55,75003.067854
2021-06-15,25.76,25.83,23.59,23.94,92066.193648
2021-06-16,24.5,24.57,23.45,23.45,17306.125551
2021-06-17,23.45,24.08,22.19,22.47,58529.084328
2021-06-18,22.4,24.01,22.12,23.73,23434.976565
2021-06-21,23.45,23.59,22.19,22.47,21336.692949
2021-06-22,22.89,22.89,21.98,22.26,16258.840884
2021-06-23,22.05,22.33,21.42,21.63,26987.973012
2021-06-24,21.63,22.68,21.07,21.7,53592.374979
2021-06-25,21.7,22.4,21.35,21.91,39753.245961
2021-06-28,21.84,22.54,21.84,22.12,7996.849146
2021-06-29,22.12,22.61,21.42,21.49,17791.696494
2021-06-30,21.42,22.4,21.0,22.33,51942.090915
2021-07-02,23.73,23.73,22.61,23.52,43147.956852
2021-07-05,23.8,23.94,23.24,23.31,18096.839046
2021-07-06,23.38,23.8,22.75,22.75,21803.835339
2021-07-07,22.89,23.52,21.21,21.455,27743.257971
2021-07-08,21.63,22.05,20.44,21.21,70046.358525
2021-07-09,21.07,21.98,21.07,21.35,47849.380722
2021-07-12,21.77,21.77,20.02,20.72,52434.23328
2021-07-13,20.72,21.0,20.02,20.37,55381.801761
2021-07-14,20.23,20.65,20.02,20.16,16636.983363
2021-07-15,20.16,20.3,19.95,19.95,25133.546295
2021-07-16,20.3,20.44,19.74,19.81,52200.233514
2021-07-19,19.74,19.95,18.55,18.97,40276.816866
2021-07-20,18.9,19.74,18.9,19.25,27688.54374
2021-07-21,19.39,20.44,19.25,20.3,33481.823661
2021-07-22,21.0,21.0,19.67,19.67,67005.504423
2021-07-23,20.37,20.58,19.6,19.95,35073.822069
2021-07-26,19.88,20.3,19.6,19.67,11281.41729
2021-07-27,19.74,20.09,18.9,18.9,35939.392632
2021-07-28,19.18,19.6,18.9,18.97,15942.698343
2021-07-29,19.04,20.09,19.04,19.74,20483.122374
2021-07-30,20.3,21.77,20.3,21.35,80158.49127
2021-08-03,21.63,21.63,19.88,19.95,56779.94322
2021-08-04,19.95,20.16,19.6,19.81,160271.554014
2021-08-05,19.95,20.72,19.53,20.37,17164.411407
2021-08-06,20.23,21.35,20.02,21.21,16859.125998
2021-08-09,21.14,21.28,20.37,20.58,22939.405632
2021-08-10,21.28,21.35,20.86,21.35,77512.77963
2021-08-11,21.35,21.35,20.79,20.93,84139.773003
2021-08-12,21.0,21.0,20.72,20.79,22212.406359
2021-08-13,21.0,21.0,20.79,20.79,14103.700182
2021-08-16,21.0,22.82,20.79,21.98,119307.594978
2021-08-17,21.98,22.4,21.56,22.4,73522.78362
2021-08-18,22.47,24.15,22.4,23.59,72523.641762
2021-08-19,23.73,23.8,22.19,22.19,37307.676978
2021-08-20,22.19,22.89,22.12,22.26,21818.835324
2021-08-23,22.26,22.61,21.49,21.77,14167.557261
2021-08-24,21.7,22.4,21.28,22.26,18347.838795
2021-08-25,22.4,22.68,21.91,22.47,28365.68592
2021-08-26,22.61,22.68,22.19,22.54,13323.415248
2021-08-27,22.4,22.54,22.19,22.26,24473.689812
2021-08-30,22.54,22.68,22.19,22.4,13063.701222
2021-08-31,22.61,22.61,21.7,22.05,23140.976859
2021-09-01,21.63,21.98,21.42,21.7,24379.97562
2021-09-02,21.63,22.61,21.63,22.12,22382.691903
2021-09-03,22.26,22.26,21.49,21.63,18981.695304
2021-09-07,21.42,22.54,21.42,22.33,29615.398956
2021-09-08,22.26,22.4,21.98,22.4,14527.414044
2021-09-09,22.4,22.4,21.84,22.19,14213.700072
2021-09-10,22.26,22.33,21.98,22.19,8625.562803
2021-09-13,22.12,22.33,21.91,22.05,15317.413254
2021-09-14,22.19,22.4,21.84,21.98,12124.416447
2021-09-15,21.91,22.33,21.56,22.19,32917.252797
2021-09-16,22.19,22.26,21.91,22.19,10354.989645
2021-09-17,22.26,22.4,21.91,21.91,11635.70265
2021-09-20,21.91,22.33,21.7,21.7,10137.418434
2021-09-21,21.91,22.12,21.77,22.12,3799.567629
2021-09-22,22.26,22.26,21.91,22.05,3496.853646
2021-09-23,22.05,22.68,22.05,22.54,18951.838191
2021-09-24,22.26,22.61,21.91,22.05,58308.370263
2021-09-27,22.05,22.05,21.42,21.91,6802.278912
2021-09-28,22.05,22.26,21.91,22.19,12197.13066
2021-09-29,22.12,23.17,22.12,23.1,30874.397697
2021-09-30,24.43,25.06,23.52,23.73,65694.077163
2021-10-01,24.01,24.43,23.38,24.43,12002.702283
2021-10-04,25.06,25.55,24.5,24.78,50879.091978
2021-10-05,25.41,25.41,23.59,24.08,21060.978939
2021-10-06,24.08,25.13,24.08,25.06,15662.84148
2021-10-07,25.41,26.39,25.27,25.97,60951.081906
2021-10-08,26.18,26.25,24.85,24.85,20537.408034
2021-10-12,24.5,24.99,23.8,24.01,18217.981782
2021-10-13,23.94,24.78,23.66,24.15,46578.239136
2021-10-14,24.22,25.34,24.15,25.2,19265.980734
2021-10-15,24.99,25.34,24.92,25.2,9385.419186
2021-10-18,25.06,25.76,25.06,25.62,11510.131347
2021-10-19,25.62,26.81,25.62,26.25,20215.122642
2021-10-20,26.53,26.6,25.62,26.11,18935.266779
2021-10-21,26.18,26.25,26.04,26.11,3070.568358
2021-10-22,26.11,26.25,25.62,25.62,13504.700781
2021-10-25,25.76,26.425,25.76,26.04,8914.705371
2021-10-26,26.11,26.95,25.97,26.32,15201.841941
2021-10-27,26.32,26.95,26.04,26.11,14788.55664
2021-10-28,25.97,26.6,25.97,26.25,7247.421324
2021-10-29,27.23,28.0,26.25,27.93,15649.412922
2021-11-01,27.93,28.7,27.37,27.93,26112.402459
2021-11-02,26.81,27.93,24.57,27.93,25541.117316
2021-11-03,25.62,27.93,25.41,27.93,27741.40083
2021-11-04,25.97,27.93,25.34,27.93,12067.845075
2021-11-05,25.9,27.93,25.9,27.93,11253.560175
2021-11-08,26.6,28.5,25.55,27.76,33928.0
2021-11-09,27.56,28.0,27.0,27.97,9393.0
2021-11-10,27.84,27.97,26.79,27.0,14662.0
2021-11-11,27.0,27.44,26.75,27.0,16262.0
2021-11-12,28.48,29.0,27.35,28.49,62791.0
2021-11-15,28.66,28.75,27.4,27.5,12315.0
2021-11-16,27.25,27.25,25.5,26.75,40046.0
2021-11-17,26.99,26.99,25.4,25.4,21784.0
2021-11-18,26.25,27.57,25.64,26.01,43737.0
2021-11-19,26.09,26.09,23.71,23.95,40565.0
2021-11-22,23.06,24.0,23.06,23.87,21617.0
2021-11-23,23.01,23.2,22.55,22.69,27092.0
2021-11-24,22.68,23.48,22.67,23.48,22768.0
2021-11-25,23.48,23.75,23.0,23.25,2579.0
2021-11-26,22.88,22.88,21.49,22.25,21738.0
2021-11-29,22.11,22.3,21.26,22.0,21904.0
2021-11-30,21.78,21.91,21.12,21.2,19525.0
2021-12-01,21.15,21.62,20.0,20.0,29076.0
2021-12-02,20.1,21.31,19.0,21.0,121000.0
2021-12-03,21.02,21.33,21.02,21.3,5758.0
2021-12-06,21.5,22.45,21.22,21.87,15611.0
2021-12-07,23.35,23.84,23.0,23.41,60232.0
2021-12-08,23.65,24.74,23.0,23.79,62956.0
2021-12-09,23.5,24.0,23.0,23.0,28160.0
2021-12-10,23.26,23.5,23.02,23.02,24511.0
2021-12-13,23.24,23.24,21.94,22.2,17065.0
2021-12-14,22.18,22.49,21.85,22.0,15452.0
2021-12-15,21.93,21.95,20.77,21.29,30237.0
2021-12-16,21.28,21.92,21.05,21.75,8245.0
2021-12-17,21.56,21.56,21.0,21.06,29538.0
2021-12-20,20.16,21.51,20.13,21.49,19271.0
2021-12-21,21.49,21.75,21.25,21.58,6411.0
2021-12-22,21.5,21.7,21.2,21.43,12447.0
2021-12-23,21.43,21.48,21.05,21.23,9573.0
2021-12-24,21.07,21.21,21.0,21.0,20382.0
2021-12-29,20.8,21.77,20.65,21.31,29281.0
2021-12-30,21.49,21.5,20.82,21.42,11519.0
2021-12-31,21.45,22.07,21.45,21.82,20236.0
2022-01-04,21.81,22.0,21.03,21.98,26758.0
2022-01-05,21.34,21.86,20.89,20.93,42786.0
2022-01-06,20.92,21.35,20.91,21.14,6760.0
2022-01-07,20.89,21.33,20.81,21.155,15984.0
2022-01-10,20.83,20.98,20.21,20.84,15499.0
2022-01-11,20.62,21.25,20.62,20.77,34710.0
2022-01-12,20.75,21.5,20.71,20.85,18640.0
2022-01-13,20.72,20.89,20.4,20.41,20209.0
2022-01-14,20.25,20.62,20.25,20.48,8621.0
2022-01-17,20.01,20.56,20.01,20.46,20251.0
2022-01-18,20.64,20.64,20.3,20.3,11802.0
2022-01-19,20.3,20.68,19.62,19.62,103554.0
2022-01-20,19.95,19.96,19.48,19.53,22476.0
2022-01-21,19.23,19.25,18.7,18.75,26413.0
2022-01-24,18.47,18.47,16.66,18.0,66983.0
2022-01-25,17.59,18.61,17.17,18.4,26851.0
2022-01-26,17.75,19.32,17.74,18.62,31939.0
2022-01-27,18.19,19.105,18.07,18.67,19472.0
2022-01-28,18.67,18.82,17.92,18.32,21349.0
2022-01-31,18.77,18.95,17.59,18.04,10953.0
2022-02-01,18.19,18.19,17.52,17.55,20487.0
2022-02-02,17.55,18.55,17.54,17.55,61063.0
2022-02-03,17.51,17.88,17.02,17.12,8051.0
2022-02-04,17.89,17.89,17.0,17.1,27513.0
2022-02-07,17.3,17.9,17.29,17.76,14624.0
2022-02-08,17.56,17.75,17.56,17.73,12680.0
2022-02-09,17.73,17.74,17.09,17.74,20753.0
2022-02-10,17.41,17.75,17.13,17.37,18175.0
2022-02-11,17.8,19.4,17.2,17.89,70818.0
2022-02-14,17.46,17.57,16.5,17.01,35246.0
2022-02-15,17.5,17.5,17.02,17.32,14006.0
2022-02-16,17.25,17.4,16.9,17.01,15357.0
2022-02-17,16.81,17.25,16.15,16.34,7671.0
2022-02-18,16.01,16.2,15.41,15.41,17167.0
2022-02-22,16.43,16.43,15.5,15.68,17516.0
2022-02-23,15.83,16.04,15.65,15.81,17859.0
2022-02-24,15.5,15.95,15.11,15.5,18294.0
2022-02-25,15.3,16.4,15.3,15.72,4468.0
2022-02-28,15.9,16.44,15.51,16.0,10592.0
2022-03-01,16.14,18.25,16.14,18.25,42022.0
2022-03-02,17.27,17.52,16.54,17.2,20143.0
2022-03-03,16.72,17.31,16.64,17.04,33473.0
2022-03-04,17.1,17.1,16.19,16.33,7461.0
2022-03-07,16.26,16.33,15.2,15.44,43995.0
2022-03-08,15.92,15.92,15.08,15.81,19811.0
2022-03-09,15.74,15.93,15.25,15.49,22445.0
2022-03-10,15.49,15.8,15.35,15.49,14011.0
2022-03-11,15.55,15.625,15.4,15.4,5290.0
2022-03-14,15.89,15.89,15.02,15.14,40406.0
2022-03-15,15.3,15.58,15.12,15.58,27006.0
2022-03-16,15.89,18.16,15.89,17.68,42366.0
2022-03-17,18.06,18.06,17.31,17.85,13951.0
2022-03-18,18.55,19.05,17.8,17.81,14750.0
2022-03-21,18.0,18.0,17.2,17.2,4934.0
2022-03-22,17.45,17.45,16.86,17.32,8463.0
2022-03-23,17.22,17.22,16.91,16.99,3134.0
2022-03-24,17.05,17.39,16.8,16.91,3924.0
2022-03-25,17.04,17.04,16.38,16.52,3526.0
2022-03-28,16.36,16.5,16.03,16.21,9416.0
2022-03-29,16.45,17.08,16.45,16.8,60560.0
2022-03-30,17.2,17.9,17.01,17.5,47789.0
2022-03-31,17.6,18.23,17.55,17.78,22982.0
2022-04-01,17.95,18.1,17.58,17.86,20793.0
2022-04-04,17.63,18.6,17.62,18.44,44347.0
2022-04-05,18.5,20.36,18.45,19.61,87256.0
2022-04-06,19.61,20.0,18.37,18.76,54659.0
2022-04-07,19.08,19.08,18.46,18.55,18282.0
2022-04-08,18.8,18.8,18.0,18.23,11495.0
2022-04-11,17.92,18.5,17.74,17.77,19182.0
2022-04-12,17.76,17.76,17.35,17.49,19123.0
2022-04-13,17.4,17.6,16.68,17.5,25589.0
2022-04-14,17.44,17.57,17.22,17.4,8393.0
2022-04-18,17.74,17.74,16.98,17.01,5529.0
2022-04-19,18.73,18.73,16.0,16.7,68432.0
2022-04-20,16.7,17.08,16.26,16.76,29327.0
2022-04-21,16.75,16.8,16.37,16.6,51607.0
2022-04-22,16.54,16.54,15.94,16.2,28932.0
2022-04-25,16.29,16.49,16.02,16.02,42340.0
2022-04-26,15.57,15.73,14.83,14.99,55450.0
2022-04-27,14.66,15.05,14.66,14.77,11620.0
2022-04-28,14.86,15.3,14.61,15.3,38377.0
2022-04-29,14.73,15.18,14.73,14.91,5462.0
2022-05-02,15.28,15.36,14.25,14.71,13259.0
2022-05-03,14.85,15.01,14.67,14.84,25904.0
2022-05-04,15.22,15.25,14.28,14.47,10103.0
2022-05-05,14.45,14.83,14.21,14.375,14821.0
2022-05-06,14.25,14.25,13.54,13.77,24753.0
2022-05-09,13.75,14.2,12.79,13.1,34388.0
2022-05-10,12.38,13.68,12.38,12.78,125658.0
2022-05-11,12.65,13.0,11.7,11.89,38320.0
2022-05-12,11.71,11.95,11.16,11.9,83868.0
2022-05-13,12.1,12.7,12.0,12.1,41231.0
2022-05-16,12.18,12.25,11.2,11.37,22706.0
2022-05-17,11.37,11.68,11.07,11.22,21715.0
2022-05-18,11.25,11.25,10.75,10.86,124017.0
2022-05-19,10.9,11.1,10.86,10.92,9941.0
2022-05-20,10.78,11.98,10.28,10.54,28658.0
2022-05-24,10.27,10.45,9.73,10.02,41192.0
2022-05-25,9.7,10.06,9.7,9.89,22647.0
2022-05-26,9.85,10.48,9.85,10.25,15160.0
2022-05-27,11.0,11.3,10.0,10.55,24966.0
2022-05-30,11.37,11.37,10.85,11.05,7469.0
2022-05-31,11.38,12.15,11.0,11.83,81757.0
2022-06-01,11.83,11.83,11.38,11.51,29470.0
2022-06-02,11.26,11.87,11.26,11.75,4816.0
2022-06-03,11.27,11.86,11.27,11.74,37195.0
2022-06-06,11.75,12.0,11.73,11.9,9573.0
2022-06-07,11.88,12.06,11.85,11.92,20258.0
2022-06-08,11.51,12.0,11.43,11.78,92177.0
2022-06-09,11.27,11.8,11.02,11.33,16196.0
2022-06-10,12.17,12.17,10.66,10.95,13491.0
2022-06-13,10.25,10.65,9.66,9.89,142769.0
2022-06-14,9.95,10.38,9.39,10.38,28611.0
2022-06-15,9.33,10.14,9.33,9.6,52637.0
2022-06-16,9.5,9.6,9.0,9.53,15473.0
2022-06-17,9.15,9.67,9.15,9.48,31005.0
2022-06-20,9.48,10.5,9.48,10.5,3079.0
2022-06-21,10.5,11.28,10.25,10.65,31295.0
2022-06-22,10.29,10.35,10.0,10.17,10552.0
2022-06-23,10.17,10.98,9.56,10.98,10690.0
2022-06-24,10.97,11.35,10.91,11.35,15156.0
2022-06-27,11.84,11.84,11.23,11.295,12479.0
2022-06-28,11.3,11.69,11.23,11.24,32421.0
2022-06-29,11.23,11.35,10.73,10.92,11024.0
2022-06-30,10.44,11.1,10.44,10.88,10805.0
2022-07-04,10.66,11.15,10.66,11.15,404.0
2022-07-05,10.93,11.08,10.88,11.03,6400.0
2022-07-06,11.3,11.3,10.87,11.0,8948.0
2022-07-07,11.09,11.19,10.77,10.77,16058.0
2022-07-08,10.79,11.01,10.22,10.33,24315.0
2022-07-11,11.0,11.0,10.34,10.46,6368.0
2022-07-12,10.55,10.55,10.35,10.5,5171.0
2022-07-13,10.09,10.47,9.96,10.47,9699.0
2022-07-14,10.38,10.66,10.38,10.66,2282.0
2022-07-15,10.41,10.58,10.4,10.4,580.0
2022-07-18,10.5,10.5,10.22,10.35,3338.0
2022-07-19,9.81,10.39,9.81,10.32,7228.0
2022-07-20,10.26,10.62,10.26,10.35,14417.0
2022-07-21,10.26,10.33,9.8,10.3,45826.0
2022-07-22,10.29,10.46,10.0,10.28,17602.0
2022-07-25,10.14,10.72,10.14,10.62,5404.0
2022-07-26,10.75,10.75,9.96,10.2,15639.0
2022-07-27,10.04,10.28,9.86,9.95,22676.0
2022-07-28,10.29,10.29,9.52,9.53,23796.0
2022-07-29,9.65,9.99,9.4,9.99,6711.0
2022-08-02,10.02,10.38,9.25,9.7,62531.0
2022-08-03,9.95,10.18,9.85,9.95,19612.0
2022-08-04,10.0,10.5,9.99,10.5,15101.0
2022-08-05,10.37,10.37,10.07,10.2,20592.0
2022-08-08,10.19,10.3,9.9,10.25,25215.0
2022-08-09,10.05,10.14,9.94,10.07,6063.0
2022-08-10,10.07,10.75,10.07,10.6,13176.0
2022-08-11,10.75,11.7,10.75,11.7,36048.0
2022-08-12,11.57,12.78,11.37,12.31,30003.0
2022-08-15,12.98,12.98,11.76,11.76,34862.0
2022-08-16,11.77,12.1,11.75,11.9,8728.0
2022-08-17,11.9,12.43,11.81,12.29,8713.0
2022-08-18,12.46,12.46,11.93,11.93,10340.0
2022-08-19,12.5,12.5,10.94,11.3,10682.0
2022-08-22,11.26,11.29,10.75,10.92,11163.0
2022-08-23,10.88,11.2,10.85,11.05,32275.0
2022-08-24,11.34,11.73,11.23,11.59,4314.0
2022-08-25,11.46,11.6,11.41,11.52,2729.0
2022-08-26,11.39,11.56,11.39,11.56,2212.0
2022-08-29,11.43,11.44,11.01,11.25,20587.0
2022-08-30,11.3,11.3,10.52,10.8,14175.0
2022-08-31,10.82,11.3,10.82,11.28,4670.0
2022-09-01,10.53,11.36,10.52,10.78,13943.0
2022-09-02,11.17,11.17,10.58,10.75,62135.0
2022-09-06,10.75,10.81,10.51,10.52,5302.0
2022-09-07,10.5,10.57,10.26,10.26,4694.0
2022-09-08,10.85,10.85,10.1,10.1,4802.0
2022-09-09,10.08,10.4,10.08,10.29,4700.0
2022-09-12,10.68,10.68,10.14,10.2,3374.0
2022-09-13,10.08,10.2,9.75,9.78,15459.0
2022-09-14,9.84,10.11,9.75,9.97,7560.0
2022-09-15,9.62,10.13,9.61,9.8,4779.0
2022-09-16,9.8,9.96,9.22,9.4,13058.0
2022-09-19,9.03,9.25,9.02,9.14,14152.0
2022-09-20,9.14,9.28,9.0,9.0,4818.0
2022-09-21,9.0,9.04,8.81,8.81,14034.0
2022-09-22,9.1,9.29,8.96,9.02,11414.0
2022-09-23,9.01,9.01,8.0,8.1,38933.0
2022-09-26,8.0,8.47,7.8,8.35,55685.0
2022-09-27,8.0,8.0,7.47,7.75,60061.0
2022-09-28,7.68,7.75,7.37,7.5,35308.0
2022-09-29,7.54,7.54,7.21,7.36,29120.0
2022-09-30,6.52,7.4,6.52,7.21,26192.0
2022-10-03,7.27,7.47,6.85,6.91,23070.0
2022-10-04,7.11,7.19,7.0,7.02,23252.0
2022-10-05,7.36,7.36,6.99,7.33,5329.0
2022-10-06,7.34,7.38,7.17,7.26,3987.0
2022-10-07,7.13,7.27,7.0,7.0,32890.0
2022-10-11,7.18,7.18,6.72,6.8,8852.0
2022-10-12,6.72,6.96,6.68,6.68,12118.0
2022-10-13,6.51,6.67,6.36,6.61,132323.0
2022-10-14,6.95,6.95,6.43,6.82,124175.0
2022-10-17,6.42,6.93,6.42,6.85,23956.0
2022-10-18,7.08,7.44,7.03,7.26,28649.0
2022-10-19,6.93,7.49,6.93,7.49,4837.0
2022-10-20,7.42,7.89,7.21,7.46,11218.0
2022-10-21,7.43,7.62,7.19,7.46,6576.0
2022-10-24,7.5,7.7,7.38,7.39,8515.0
2022-10-25,7.56,7.81,7.56,7.61,7343.0
2022-10-26,7.5,7.85,7.5,7.75,3205.0
2022-10-27,7.78,7.8,7.35,7.4,6157.0
2022-10-28,7.5,7.94,7.38,7.6,11595.0
2022-10-31,7.64,7.87,7.48,7.69,4937.0
2022-11-01,7.42,7.7,7.4,7.49,6981.0
2022-11-02,7.2,7.48,6.95,7.11,13834.0
2022-11-03,6.91,7.02,6.85,6.93,4896.0
2022-11-04,7.31,7.31,6.71,6.91,25490.0
2022-11-07,6.8,6.95,6.75,6.82,7714.0
2022-11-08,6.75,6.87,6.75,6.75,6100.0
2022-11-09,6.7,6.77,6.3,6.34,16336.0
2022-11-10,6.42,6.65,6.3,6.3,28485.0
2022-11-11,6.08,6.5,6.08,6.12,22325.0
2022-11-14,6.37,6.37,5.8,5.91,27941.0
2022-11-15,5.93,6.11,5.73,5.76,17292.0
2022-11-16,5.9,5.92,5.51,5.6,23094.0
2022-11-17,5.6,5.6,5.4,5.4,15327.0
2022-11-18,5.47,5.48,5.2,5.36,46813.0
2022-11-21,5.48,5.48,5.22,5.28,15586.0
2022-11-22,5.34,6.41,5.26,6.41,42771.0
2022-11-23,6.43,6.86,6.4,6.4,59746.0
2022-11-24,6.8,6.85,6.5,6.615,37823.0
2022-11-25,6.86,6.86,6.6,6.6,22970.0
2022-11-28,6.5,6.72,6.26,6.31,13565.0
2022-11-29,6.67,6.67,5.76,5.76,50192.0
2022-11-30,5.87,5.99,5.56,5.94,32498.0
2022-12-01,6.04,6.58,5.83,6.43,56263.0
2022-12-02,6.34,6.95,6.34,6.89,28802.0
2022-12-05,7.09,7.09,6.75,6.87,17395.0
2022-12-06,6.81,7.0,6.75,6.85,10446.0
2022-12-07,6.93,6.93,6.72,6.85,14249.0
2022-12-08,6.98,6.98,6.32,6.37,45027.0
2022-12-09,6.58,6.66,6.2,6.2,18927.0
2022-12-12,6.2,6.21,6.0,6.11,28749.0
2022-12-13,5.97,6.37,5.97,6.1,22157.0
2022-12-14,6.24,6.24,5.96,5.99,11958.0
2022-12-15,5.95,6.06,5.87,5.98,140057.0
2022-12-16,5.98,5.985,5.86,5.93,9302.0
2022-12-19,5.95,5.95,5.255,5.52,56164.0
2022-12-20,5.79,5.79,5.23,5.39,35405.0
2022-12-21,5.36,5.4,5.23,5.23,47173.0
2022-12-22,5.23,5.23,5.0,5.04,26445.0
2022-12-23,5.14,5.27,4.7,5.19,49089.0
2022-12-28,5.37,5.65,4.99,5.38,53550.0
2022-12-29,5.57,6.39,5.49,6.11,42310.0
2022-12-30,6.37,6.49,6.18,6.35,27170.0
2023-01-03,6.41,6.69,6.01,6.01,10951.0
2023-01-04,6.28,6.47,6.13,6.36,7340.0
2023-01-05,6.28,6.5,6.27,6.41,7393.0
2023-01-06,6.47,6.47,6.1,6.19,24875.0
2023-01-09,6.38,6.47,6.15,6.39,18320.0
2023-01-10,6.17,6.58,6.17,6.45,14633.0
2023-01-11,6.5,6.55,6.38,6.55,12905.0
2023-01-12,6.48,6.7,6.48,6.59,10930.0
2023-01-13,6.6,6.7,6.54,6.6,20902.0
2023-01-16,6.6,6.65,6.45,6.61,6196.0
2023-01-17,6.74,6.74,6.08,6.31,29266.0
2023-01-18,6.53,6.53,5.66,5.66,35087.0
2023-01-19,5.94,6.04,5.7,5.75,50342.0
2023-01-20,5.72,5.79,5.63,5.67,50346.0
2023-01-23,5.73,6.21,5.7,6.18,30371.0
2023-01-24,6.15,6.15,5.88,5.98,20745.0
2023-01-25,5.9,6.0,5.72,5.8,65530.0
2023-01-26,5.93,6.12,5.6,5.9,84470.0
2023-01-27,5.89,6.15,5.72,5.75,68996.0
2023-01-30,5.9,6.11,5.8,6.05,16516.0
2023-01-31,6.12,6.15,5.93,6.06,24929.0
2023-02-01,6.1,6.14,5.99,6.0,57998.0
2023-02-02,6.17,6.6,6.16,6.42,53179.0
2023-02-03,6.63,6.7,6.32,6.58,46321.0
2023-02-06,6.65,7.17,6.6,6.96,55112.0
2023-02-07,7.01,7.7,7.0,7.7,71247.0
2023-02-08,7.71,8.09,7.57,7.6,57351.0
2023-02-09,7.68,7.68,6.79,7.46,55095.0
2023-02-10,6.47,6.48,4.8,4.8,1176315.0
2023-02-13,5.07,5.08,4.66,4.77,551862.0
2023-02-14,4.88,4.88,4.51,4.6,332513.0
2023-02-15,4.69,4.86,4.52,4.58,411334.0
2023-02-16,4.56,5.07,4.55,5.03,240466.0
2023-02-17,4.95,5.19,4.89,5.18,330777.0
2023-02-21,5.2,5.24,4.98,5.12,234026.0
2023-02-22,5.1,5.15,5.0,5.11,83065.0
2023-02-23,5.03,5.22,5.0,5.21,69606.0
2023-02-24,5.13,5.21,5.05,5.21,46417.0
2023-02-27,5.15,6.1,5.1,6.05,351867.0
2023-02-28,6.05,6.39,5.97,6.09,130450.0
2023-03-01,6.11,6.34,6.1,6.115,51124.0
2023-03-02,6.04,6.15,5.96,6.11,49879.0
2023-03-03,6.08,6.12,5.71,6.0,69176.0
2023-03-06,5.91,6.01,5.63,5.65,59483.0
2023-03-07,5.66,5.92,5.6,5.83,29097.0
2023-03-08,5.75,6.03,5.75,6.01,49370.0
2023-03-09,5.99,5.99,5.51,5.53,54390.0
2023-03-10,5.61,5.65,5.2,5.23,101575.0
2023-03-13,5.15,5.37,4.78,4.81,147263.0
2023-03-14,4.98,5.05,4.72,4.82,51944.0
2023-03-15,4.86,4.93,4.59,4.89,78411.0
2023-03-16,4.9,5.0,4.72,4.88,34335.0
2023-03-17,4.89,4.9,4.8,4.84,25814.0
2023-03-20,4.9,4.94,4.69,4.69,36746.0
2023-03-21,4.73,5.07,4.71,4.78,27140.0
2023-03-22,4.81,4.81,4.65,4.78,42181.0
2023-03-23,4.79,4.855,4.58,4.65,56469.0
2023-03-24,4.69,4.84,4.54,4.69,18914.0
2023-03-27,4.63,4.71,4.51,4.52,33361.0
2023-03-28,4.56,4.7,4.5,4.65,42951.0
2023-03-29,4.6,4.83,4.55,4.62,63722.0
2023-03-30,4.76,5.15,4.71,5.06,48805.0
2023-03-31,5.03,5.27,5.02,5.08,44514.0
2023-04-03,5.11,5.11,4.75,4.77,35533.0
2023-04-04,4.72,4.83,4.55,4.58,123723.0
2023-04-05,4.56,4.64,4.47,4.64,46152.0
2023-04-06,4.57,4.65,4.49,4.63,11122.0
2023-04-10,4.55,4.76,4.54,4.74,36573.0
2023-04-11,4.69,4.95,4.69,4.83,31325.0
2023-04-12,4.88,4.95,4.55,4.65,44654.0
2023-04-13,4.75,4.83,4.57,4.81,35744.0
2023-04-14,4.88,5.05,4.77,5.05,48238.0
2023-04-17,5.07,5.52,5.04,5.33,61455.0
2023-04-18,5.4,5.4,5.01,5.02,36668.0
2023-04-19,5.09,5.12,4.91,5.09,24627.0
2023-04-20,5.05,5.24,4.96,4.97,10330.0
2023-04-21,5.0,5.02,4.91,4.93,11460.0
2023-04-24,4.92,4.92,4.71,4.82,64139.0
2023-04-25,4.94,4.94,4.72,4.81,40178.0
2023-04-26,4.76,4.82,4.72,4.79,21000.0
2023-04-27,4.72,4.93,4.72,4.84,15827.0
2023-04-28,4.87,4.87,4.8,4.82,4100.0
2023-05-01,4.73,4.98,4.73,4.96,21768.0
2023-05-02,5.0,5.0,4.71,4.88,11260.0
2023-05-03,4.88,4.88,4.79,4.85,2100.0
2023-05-04,4.93,4.97,4.85,4.9,17266.0
2023-05-05,4.99,4.99,4.89,4.9,5600.0
2023-05-08,4.935,4.95,4.78,4.81,22675.0
2023-05-09,4.81,4.91,4.8,4.81,8910.0
2023-05-10,4.79,4.88,4.68,4.68,26074.0
2023-05-11,4.62,4.82,4.61,4.7,10700.0
2023-05-12,4.61,5.16,4.61,5.09,59005.0
2023-05-15,5.04,5.24,5.04,5.15,34177.0
2023-05-16,5.16,5.205,5.08,5.13,19048.0
2023-05-17,5.19,5.19,4.99,5.06,8722.0
2023-05-18,5.08,5.09,4.95,5.04,16244.0
2023-05-19,5.05,5.05,4.91,4.91,11700.0
2023-05-23,4.95,4.95,4.8,4.8,21354.0
2023-05-24,4.81,4.96,4.75,4.83,5650.0
2023-05-25,4.83,4.83,4.61,4.64,36407.0
2023-05-26,4.75,4.78,4.63,4.63,46795.0
2023-05-29,4.74,5.06,4.61,5.05,18972.0
2023-05-30,4.98,4.99,4.61,4.64,57378.0
2023-05-31,4.77,4.77,4.61,4.66,30584.0
2023-06-01,4.7,5.12,4.7,5.12,41180.0
2023-06-02,4.65,5.22,4.65,5.15,24762.0
2023-06-05,5.04,5.05,4.62,4.62,25972.0
2023-06-06,4.82,4.89,4.7,4.89,7510.0
2023-06-07,4.82,4.88,4.65,4.7,17496.0
2023-06-08,4.72,4.72,4.52,4.53,89561.0
2023-06-09,4.62,4.63,4.32,4.42,117121.0
2023-06-12,4.48,4.52,4.37,4.52,13651.0
2023-06-13,4.5,5.05,4.5,4.83,173864.0
2023-06-14,4.84,5.18,4.81,5.08,91024.0
2023-06-15,5.1,5.2,4.96,5.05,55714.0
2023-06-16,4.95,5.21,4.8,5.01,77645.0
2023-06-19,5.09,5.33,5.09,5.25,66247.0
2023-06-20,5.17,5.35,5.1,5.34,19364.0
2023-06-21,5.35,5.4,5.23,5.26,69225.0
2023-06-22,5.2,5.21,4.87,4.96,24002.0
2023-06-23,4.87,4.92,4.83,4.83,5906.0
2023-06-26,4.77,4.9,4.77,4.86,397011.0
2023-06-27,4.82,4.98,4.76,4.98,6302.0
2023-06-28,4.95,4.95,4.75,4.82,6248.0
2023-06-29,4.81,4.9,4.81,4.9,10581.0
2023-06-30,4.81,5.18,4.81,4.98,26613.0
2023-07-04,4.9,5.15,4.9,5.08,10134.0
2023-07-05,5.1,5.1,4.9,5.03,11797.0
2023-07-06,4.89,4.95,4.85,4.95,8851.0
2023-07-07,4.86,5.01,4.85,4.97,28476.0
2023-07-10,5.06,5.08,5.0,5.03,10400.0
2023-07-11,5.0,5.1,4.96,4.98,47785.0
2023-07-12,4.98,5.06,4.85,4.96,68407.0
2023-07-13,4.91,5.1,4.9,4.98,22834.0
2023-07-14,4.87,4.98,4.87,4.93,16501.0
2023-07-17,4.87,5.13,4.85,5.12,41325.0
2023-07-18,5.12,5.28,5.09,5.24,46139.0
2023-07-19,5.29,5.29,5.2,5.24,15412.0
2023-07-20,5.3,5.3,5.22,5.26,21885.0
2023-07-21,5.25,5.35,5.25,5.26,39895.0
2023-07-24,5.26,5.33,5.26,5.33,3600.0
2023-07-25,5.34,5.46,5.32,5.42,16200.0
2023-07-26,5.28,5.9,5.28,5.86,49727.0
2023-07-27,5.95,6.35,5.9,6.01,102683.0
2023-07-28,6.01,6.01,5.81,5.9,23130.0
2023-07-31,5.9,6.0,5.85,5.94,12641.0
2023-08-01,6.35,6.59,5.85,6.57,91769.0
2023-08-02,6.51,6.57,6.23,6.33,17921.0
2023-08-03,6.05,6.32,6.04,6.14,6765.0
2023-08-04,6.15,6.15,6.01,6.02,3767.0
2023-08-08,6.02,6.04,5.86,6.0,5612.0
2023-08-09,6.05,6.05,5.85,5.9,3220.0
2023-08-10,5.83,5.88,5.6,5.6,3738.0
2023-08-11,5.61,5.85,5.6,5.81,5114.0
2023-08-14,5.52,5.7,5.51,5.61,24798.0
2023-08-15,5.51,5.65,5.2,5.2,15881.0
2023-08-16,5.39,5.39,5.05,5.1,4960.0
2023-08-17,5.1,5.11,4.98,5.1,7309.0
2023-08-18,5.13,5.13,4.97,5.12,3201.0
2023-08-21,5.15,5.2,5.12,5.2,3995.0
2023-08-22,5.13,5.17,5.12,5.17,22140.0
2023-08-23,5.22,5.37,5.19,5.34,37509.0
2023-08-24,5.24,5.32,5.22,5.27,4838.0
2023-08-25,5.36,5.37,5.2,5.23,5125.0
2023-08-28,5.22,5.22,5.03,5.1,49767.0
2023-08-29,5.1,5.27,5.09,5.2,10844.0
2023-08-30,5.13,5.2,5.13,5.17,1908.0
2023-08-31,5.2,5.35,5.19,5.27,8478.0
2023-09-01,5.14,5.41,5.14,5.39,7536.0
2023-09-05,5.26,5.3,5.21,5.3,7924.0
2023-09-06,5.17,5.31,5.16,5.26,4906.0
2023-09-07,5.18,5.32,5.17,5.32,5365.0
2023-09-08,5.28,5.35,5.28,5.35,19576.0
2023-09-11,5.13,5.41,5.13,5.41,21518.0
2023-09-12,5.41,5.45,5.38,5.45,28010.0
2023-09-13,5.23,5.47,5.23,5.33,54417.0
2023-09-14,5.36,5.5,5.35,5.42,19490.0
2023-09-15,5.49,5.55,5.43,5.55,12101.0
2023-09-18,5.57,5.67,5.48,5.49,10388.0
2023-09-19,5.59,5.59,5.46,5.5,20224.0
2023-09-20,5.48,5.61,5.48,5.52,6300.0
2023-09-21,5.51,5.54,5.29,5.32,25010.0
2023-09-22,5.34,5.4,5.19,5.4,10403.0
2023-09-25,5.45,5.48,5.24,5.31,7806.0
2023-09-26,5.33,5.33,5.08,5.1,9237.0
2023-09-27,5.1,5.15,5.08,5.09,12274.0
2023-09-28,4.75,4.77,4.35,4.44,62371.0
2023-09-29,4.36,4.8,4.35,4.72,79406.0
2023-10-02,4.7,4.7,4.43,4.5,30220.0
2023-10-03,4.42,4.61,4.41,4.5,73020.0
2023-10-04,4.42,4.49,4.38,4.47,15872.0
2023-10-05,4.49,4.49,4.45,4.46,25265.0
2023-10-06,4.46,4.5,4.45,4.48,20122.0
2023-10-10,4.4,4.5,4.4,4.44,15021.0
2023-10-11,4.44,4.45,4.25,4.25,20113.0
2023-10-12,4.16,4.22,4.11,4.16,20528.0
2023-10-13,4.08,4.42,4.08,4.2,5673.0
2023-10-16,4.2,4.25,4.2,4.23,11200.0
2023-10-17,4.21,4.5,4.2,4.27,1514.0
2023-10-18,4.31,4.31,4.2,4.22,1915.0
2023-10-19,4.19,4.21,4.18,4.19,23321.0
2023-10-20,4.18,4.2,4.17,4.18,28501.0
2023-10-23,4.2,4.2,4.05,4.06,7928.0
2023-10-24,4.03,4.11,4.0,4.01,33811.0
2023-10-25,4.01,4.03,3.95,3.97,5824.0
2023-10-26,3.92,3.96,3.78,3.8,19942.0
2023-10-27,3.78,3.93,3.78,3.92,26909.0
2023-10-30,3.98,3.98,3.91,3.98,3427.0
2023-10-31,3.93,4.17,3.92,4.17,2405.0
2023-11-01,4.1,4.24,4.05,4.23,9402.0
2023-11-02,4.3,4.4,4.3,4.32,5517.0
2023-11-03,4.37,4.4,4.23,4.28,5775.0
2023-11-06,4.23,4.27,4.2,4.2,8308.0
2023-11-07,4.2,4.25,4.18,4.24,4651.0
2023-11-08,4.03,4.05,3.92,4.05,6800.0
2023-11-09,3.81,4.05,3.77,3.82,48437.0
2023-11-10,3.79,3.8,3.6,3.68,66851.0
2023-11-13,3.75,3.75,3.54,3.57,27396.0
2023-11-14,3.6,3.6,3.37,3.43,171581.0
2023-11-15,3.38,3.49,3.0,3.42,249577.0
2023-11-16,3.38,3.45,3.27,3.35,37141.0
2023-11-17,3.35,3.44,3.33,3.35,99764.0
2023-11-20,3.4,3.59,3.35,3.52,324816.0
2023-11-21,3.46,3.55,3.46,3.53,97914.0
2023-11-22,3.53,3.94,3.5,3.78,871495.0
2023-11-23,3.85,4.1,3.76,3.95,97635.0
2023-11-24,3.92,3.92,3.66,3.72,38759.0
2023-11-27,3.66,3.83,3.61,3.81,25872.0
2023-11-28,3.49,3.7,3.49,3.62,12501.0
2023-11-29,3.66,4.07,3.62,4.01,105076.0
2023-11-30,4.21,4.21,3.91,4.1,32931.0
2023-12-01,4.0,4.28,4.0,4.26,67284.0
2023-12-04,4.28,4.29,4.17,4.19,11469.0
2023-12-05,4.19,4.28,4.1,4.17,18004.0
2023-12-06,4.12,4.21,4.12,4.15,24500.0
2023-12-07,4.2,4.29,4.18,4.27,10903.0
2023-12-08,4.28,4.41,4.26,4.41,19430.0
2023-12-11,4.44,4.44,4.165,4.2,11234.0
2023-12-12,4.19,4.19,4.09,4.14,28371.0
2023-12-13,4.21,4.21,3.89,4.08,78925.0
2023-12-14,4.09,4.3,4.09,4.25,13758.0
2023-12-15,4.28,4.35,4.25,4.28,12712.0
2023-12-18,4.19,4.4,4.17,4.17,13102.0
2023-12-19,4.21,4.31,4.11,4.11,12700.0
2023-12-20,4.16,4.3,4.11,4.13,23214.0
2023-12-21,4.15,4.23,4.11,4.12,65290.0
2023-12-22,4.15,4.23,4.0,4.07,85200.0
2023-12-27,4.02,4.08,4.01,4.01,7842.0
2023-12-28,4.01,4.16,4.0,4.16,7555.0
2023-12-29,4.1,4.31,4.1,4.24,8361.0
2024-01-02,4.18,4.2,4.16,4.17,4101.0
2024-01-03,4.18,4.19,4.1,4.11,4117.0
2024-01-04,4.09,4.13,4.06,4.11,4668.0
2024-01-05,4.06,4.1,4.05,4.07,7700.0
2024-01-08,4.03,4.07,4.0,4.03,23660.0
2024-01-09,4.12,4.12,3.98,4.07,2801.0
2024-01-10,4.1,4.1,4.0,4.05,3071.0
2024-01-11,4.05,4.09,4.02,4.06,5507.0
2024-01-12,4.02,4.12,4.02,4.02,3492.0
2024-01-15,4.02,4.02,3.95,3.98,12002.0
2024-01-16,3.89,3.92,3.88,3.88,11000.0
2024-01-17,3.98,3.98,3.82,3.97,13132.0
2024-01-18,3.9,4.02,3.86,4.02,24798.0
2024-01-19,3.86,4.09,3.85,3.89,9651.0
2024-01-22,3.81,3.95,3.81,3.9,2585.0
2024-01-23,3.85,3.96,3.8,3.94,9698.0
2024-01-24,3.88,3.93,3.51,3.68,110294.0
2024-01-25,3.7,3.75,3.63,3.66,30442.0
2024-01-26,3.67,3.77,3.67,3.7,4370.0
2024-01-29,3.76,3.83,3.61,3.83,7036.0
2024-01-30,3.72,3.89,3.71,3.88,4080.0
2024-01-31,3.61,3.82,3.6,3.79,8902.0
2024-02-01,3.62,3.85,3.62,3.78,54063.0
2024-02-02,3.78,3.98,3.77,3.795,65602.0
2024-02-05,3.8,3.98,3.74,3.77,8155.0
2024-02-06,3.74,3.84,3.71,3.84,3673.0
2024-02-07,3.87,3.87,3.82,3.85,798.0
2024-02-08,3.82,3.93,3.78,3.87,12306.0
2024-02-09,4.1,4.58,4.1,4.58,118023.0
2024-02-12,4.78,5.3,4.65,5.05,103883.0
2024-02-13,5.19,5.3,4.98,5.0,37103.0
2024-02-14,5.08,5.2,4.99,5.08,50625.0
2024-02-15,5.09,5.23,5.09,5.21,9357.0
2024-02-16,5.23,5.34,5.07,5.32,27456.0
2024-02-20,5.16,5.3,5.16,5.19,11587.0
2024-02-21,5.21,5.32,5.18,5.32,5718.0
2024-02-22,5.29,5.3,5.22,5.22,9763.0
2024-02-23,5.18,5.35,5.16,5.23,2020.0
2024-02-26,5.33,5.33,5.12,5.21,13504.0
2024-02-27,5.21,5.26,5.2,5.26,2400.0
2024-02-28,5.18,5.23,5.12,5.2,6200.0
2024-02-29,5.1,5.23,5.1,5.23,13234.0
2024-03-01,5.27,5.4,5.26,5.36,15660.0
2024-03-04,5.35,5.4,5.3,5.36,8850.0
2024-03-05,5.27,5.33,5.14,5.18,9827.0
2024-03-06,5.25,5.31,5.21,5.28,7550.0
2024-03-07,5.3,5.67,5.3,5.64,21011.0
2024-03-08,5.7,6.29,5.6,6.25,126703.0
2024-03-11,6.21,6.27,6.0,6.01,28211.0
2024-03-12,5.95,6.38,5.95,6.38,95641.0
2024-03-13,6.26,6.45,6.26,6.38,32833.0
2024-03-14,6.38,6.38,6.21,6.26,12647.0
2024-03-15,6.17,6.49,6.05,6.37,17785.0
2024-03-18,6.3,6.38,6.3,6.31,11800.0
2024-03-19,6.23,6.37,6.23,6.36,7531.0
2024-03-20,6.36,6.57,6.35,6.45,45118.0
2024-03-21,6.58,6.58,6.41,6.5,8256.0
2024-03-22,6.41,6.58,6.41,6.57,7034.0
2024-03-25,6.5,6.5,6.45,6.47,30765.0
2024-03-26,6.49,6.54,6.27,6.52,7700.0
2024-03-27,6.59,6.59,6.5,6.52,23350.0
2024-03-28,6.52,6.59,6.5,6.55,817.0
2024-04-01,6.55,6.55,6.4,6.5,6879.0
2024-04-02,6.4,6.51,6.39,6.49,2355.0
2024-04-03,6.4,6.54,6.29,6.51,5686.0
2024-04-04,6.5,6.65,6.5,6.55,30316.0
2024-04-05,6.53,6.8,6.53,6.73,129540.0
2024-04-08,6.72,6.78,6.62,6.68,128225.0
2024-04-09,6.75,6.8,6.65,6.8,36244.0
2024-04-10,6.78,6.82,6.78,6.78,6821.0
2024-04-11,6.78,6.78,6.68,6.7,2850.0
2024-04-12,6.66,6.66,6.42,6.6,7229.0
2024-04-15,6.6,6.68,6.4,6.4,3082.0
2024-04-16,6.49,6.49,6.04,6.15,7010.0
2024-04-17,6.16,6.16,6.0,6.06,5436.0
2024-04-18,6.06,6.25,6.05,6.1,33635.0
2024-04-19,6.24,6.24,6.21,6.21,5130.0
2024-04-22,6.07,6.25,5.98,6.09,11100.0
2024-04-23,6.05,6.12,6.05,6.11,1603.0
2024-04-24,6.12,6.21,6.12,6.21,2714.0
2024-04-25,6.13,6.13,6.0,6.01,10564.0
2024-04-26,6.24,6.24,5.97,6.02,8201.0
2024-04-29,5.95,6.07,5.85,6.01,10072.0
2024-04-30,6.01,6.03,5.98,5.98,16800.0
2024-05-01,6.0,6.09,5.98,6.0,8710.0
2024-05-02,6.0,6.13,5.97,5.97,11552.0
2024-05-03,5.96,6.0,5.9,5.95,3500.0
2024-05-06,5.95,5.96,5.58,5.7,24825.0
2024-05-07,5.7,5.76,5.65,5.68,4359.0
2024-05-08,5.38,5.81,5.38,5.65,4805.0
2024-05-09,5.81,6.18,5.81,6.11,65589.0
2024-05-10,6.14,6.25,5.9,6.06,20354.0
2024-05-13,6.1,6.23,6.0,6.06,4482.0
2024-05-14,6.15,6.15,6.0,6.04,18676.0
2024-05-15,5.94,6.18,5.8,6.11,11433.0
2024-05-16,6.11,6.49,6.11,6.46,124949.0
2024-05-17,6.48,6.78,6.45,6.72,116826.0
2024-05-21,6.78,6.93,6.75,6.83,127444.0
2024-05-22,6.83,6.97,6.77,6.82,16701.0
2024-05-23,6.76,6.82,6.76,6.8,47000.0
2024-05-24,6.8,6.9,6.75,6.8,19184.0
2024-05-27,6.8,7.41,6.8,7.12,72170.0
2024-05-28,7.22,7.3,7.1,7.18,156100.0
2024-05-29,7.43,7.43,7.15,7.25,11022.0
2024-05-30,7.37,8.07,7.2,7.71,88370.0
2024-05-31,7.72,7.85,7.61,7.85,9818.0
2024-06-03,7.94,8.0,7.85,7.85,16586.0
2024-06-04,7.64,7.76,7.48,7.6,4639.0
2024-06-05,7.92,7.95,7.45,7.82,37964.0
2024-06-06,7.9,8.16,7.82,7.84,51996.0
2024-06-07,7.91,7.95,7.47,7.51,50935.0
2024-06-10,7.69,7.74,7.46,7.61,20403.0
2024-06-11,7.6,8.09,7.59,7.9,57241.0
2024-06-12,7.82,8.08,7.62,7.79,25440.0
2024-06-13,7.76,7.78,7.71,7.77,5250.0
2024-06-14,7.79,7.8,7.47,7.6,12278.0
2024-06-17,7.82,7.82,7.27,7.27,19086.0
2024-06-18,7.27,7.45,6.82,7.0,32297.0
2024-06-19,6.83,7.2,6.82,7.0,10734.0
2024-06-20,6.76,7.15,6.76,7.07,17700.0
2024-06-21,7.2,7.335,7.05,7.12,24023.0
2024-06-24,7.19,7.31,7.09,7.24,20065.0
2024-06-25,7.26,7.26,7.0,7.09,4000.0
2024-06-26,6.98,7.01,6.92,6.95,8401.0
2024-06-27,6.9,6.94,6.84,6.94,3150.0
2024-06-28,6.81,6.86,6.76,6.76,10833.0
2024-07-02,6.71,6.76,6.24,6.34,24458.0
2024-07-03,6.41,6.52,6.34,6.34,5477.0
2024-07-04,6.31,6.55,6.31,6.55,7184.0
2024-07-05,6.35,6.625,6.35,6.52,59367.0
2024-07-08,6.51,6.56,6.41,6.45,9677.0
2024-07-09,6.45,6.49,6.4,6.47,6968.0
2024-07-10,6.45,6.57,6.39,6.39,24714.0
2024-07-11,6.75,6.75,6.3,6.36,23741.0
2024-07-12,6.39,6.47,6.38,6.45,2839.0
2024-07-15,6.4,6.55,6.39,6.42,16908.0
2024-07-16,6.45,6.56,6.44,6.49,31448.0
2024-07-17,6.51,6.76,6.51,6.74,5163.0
2024-07-18,6.75,6.78,6.56,6.59,19173.0
2024-07-19,6.53,6.53,6.53,6.53,200.0
2024-07-22,6.53,7.17,6.53,7.15,51201.0
2024-07-23,7.15,8.0,7.15,7.83,77823.0
2024-07-24,7.96,7.97,7.13,7.22,10101.0
2024-07-25,7.13,7.13,6.99,7.12,9630.0
2024-07-26,7.32,7.51,7.13,7.5,12864.0
2024-07-29,7.5,7.52,7.1,7.16,4761.0
2024-07-30,7.2,7.3,7.2,7.22,8050.0
2024-07-31,7.22,7.25,7.19,7.25,4600.0
2024-08-01,7.16,7.16,7.07,7.08,1600.0
2024-08-02,6.9,6.98,6.57,6.57,21239.0
2024-08-06,6.26,6.8,6.21,6.8,34923.0
2024-08-07,6.78,7.07,6.74,6.97,12524.0
2024-08-08,6.9,7.02,6.9,7.01,2242.0
2024-08-09,7.02,7.07,7.02,7.03,1100.0
2024-08-12,6.97,7.0,6.87,6.95,13421.0
2024-08-13,7.0,7.08,7.0,7.01,2728.0
2024-08-14,6.95,7.25,6.95,7.1,19037.0
2024-08-15,7.02,7.03,6.91,6.97,3100.0
2024-08-16,6.93,6.94,6.76,6.81,5720.0
2024-08-19,6.76,7.01,6.76,7.01,1909.0
2024-08-20,6.98,7.05,6.94,6.95,17967.0
2024-08-21,7.005,7.2,7.0,7.2,29550.0
2024-08-22,7.25,7.4,7.25,7.35,6057.0
2024-08-23,7.36,7.5,7.1,7.47,13968.0
2024-08-26,7.39,7.42,7.29,7.4,5479.0
2024-08-27,7.4,7.4,7.14,7.14,4800.0
2024-08-28,7.14,7.16,6.79,7.16,4510.0
2024-08-29,7.04,7.31,6.98,7.26,11135.0
2024-08-30,7.25,7.32,7.22,7.32,2176.0
2024-09-03,7.11,7.18,7.05,7.18,10966.0
2024-09-04,6.88,7.4,6.87,7.31,5724.0
2024-09-05,7.31,7.76,7.31,7.65,15134.0
2024-09-06,7.65,7.65,7.02,7.08,39010.0
2024-09-09,7.33,7.33,7.0,7.21,3431.0
2024-09-10,7.08,7.11,6.99,7.06,12886.0
2024-09-11,7.13,7.15,7.02,7.03,2802.0
2024-09-12,7.34,7.34,7.07,7.15,4210.0
2024-09-13,7.16,7.55,7.16,7.36,11376.0
2024-09-16,7.36,8.25,7.35,7.99,38338.0
2024-09-17,8.0,8.24,8.0,8.0,13329.0
2024-09-18,8.29,8.55,8.24,8.42,33509.0
2024-09-19,7.72,8.25,7.72,7.76,124525.0
2024-09-20,7.77,8.0,7.7,7.78,15761.0
2024-09-23,7.88,7.88,7.56,7.76,7391.0
2024-09-24,7.89,7.89,7.5,7.61,59590.0
2024-09-25,7.45,7.57,7.42,7.5,6054.0
2024-09-26,7.7,7.7,7.45,7.5,7840.0
2024-09-27,7.51,7.57,7.465,7.51,12706.0
2024-09-30,7.48,7.55,7.4,7.49,2731.0
2024-10-01,7.56,7.74,7.52,7.72,5638.0
2024-10-02,7.77,7.86,7.69,7.86,2600.0
2024-10-03,7.83,8.02,7.66,7.96,11870.0
2024-10-04,7.93,8.02,7.81,7.93,4701.0
2024-10-07,7.88,7.98,7.71,7.95,5386.0
2024-10-08,7.95,8.08,7.86,7.9,24975.0
2024-10-09,7.96,7.96,7.87,7.92,2686.0
2024-10-10,7.88,8.1,7.88,8.05,30039.0
2024-10-11,8.09,8.14,8.09,8.12,3667.0
2024-10-15,8.01,8.2,7.94,7.94,18120.0
2024-10-16,7.95,8.15,7.95,8.1,7137.0
2024-10-17,8.01,8.04,7.94,7.98,6878.0
2024-10-18,7.99,8.04,7.93,7.98,16679.0
2024-10-21,8.0,8.05,7.9,7.98,10905.0
2024-10-22,7.96,8.07,7.85,8.07,6215.0
2024-10-23,7.91,7.91,7.75,7.9,68309.0
2024-10-24,8.09,8.09,7.72,7.78,20547.0
2024-10-25,7.86,8.1,7.86,8.0,6460.0
2024-10-28,8.04,8.34,8.0,8.24,12560.0
2024-10-29,8.38,8.5,8.2,8.5,23421.0
2024-10-30,8.5,8.66,8.32,8.39,12505.0
2024-10-31,8.6,8.62,8.36,8.5,5864.0
2024-11-01,8.68,8.8,8.61,8.61,34039.0
2024-11-04,8.74,8.74,8.5,8.65,13271.0
2024-11-05,8.7,8.7,8.48,8.52,17199.0
2024-11-06,8.81,8.81,8.39,8.54,15916.0
2024-11-07,8.27,9.1,8.26,9.07,38651.0
2024-11-08,9.07,9.25,8.76,9.1,36977.0
2024-11-11,9.2,9.2,8.85,8.85,11702.0
2024-11-12,8.99,9.08,8.86,8.87,20833.0
2024-11-13,9.04,9.05,8.75,8.9,48414.0
2024-11-14,8.93,9.04,8.82,8.99,125928.0
2024-11-15,8.92,8.92,8.71,8.86,10022.0
2024-11-18,8.89,8.89,8.66,8.75,4637.0
2024-11-19,8.77,8.81,8.62,8.8,2847.0
2024-11-20,8.76,8.85,8.52,8.76,69766.0
2024-11-21,8.88,8.88,8.25,8.5,1308696.0
2024-11-22,8.52,8.78,8.51,8.6,10846.0
2024-11-25,8.72,8.8,8.65,8.7,28335.0
2024-11-26,8.49,8.8,8.48,8.57,31726.0
2024-11-27,8.41,8.69,8.41,8.62,33274.0
2024-11-28,8.65,8.65,8.5,8.59,6057.0
2024-11-29,8.5,8.68,8.44,8.54,8612.0
2024-12-02,8.59,8.61,8.05,8.27,22269.0
2024-12-03,8.1,8.64,8.1,8.64,54332.0
2024-12-04,8.26,8.99,8.26,8.91,42912.0
2024-12-05,8.9,8.91,8.68,8.7,36808.0
2024-12-06,8.69,9.06,8.47,9.06,22718.0
2024-12-09,9.06,9.06,8.9,8.96,27519.0
2024-12-10,8.96,9.29,8.8,9.29,40511.0
2024-12-11,9.28,9.52,9.19,9.44,24127.0
2024-12-12,9.5,9.5,9.26,9.26,2197.0
2024-12-13,9.38,9.38,9.18,9.34,9925.0
2024-12-16,9.07,9.8,9.06,9.7,12137.0
2024-12-17,9.88,9.88,9.17,9.17,7353.0
2024-12-18,9.2,9.58,9.2,9.48,24853.0
2024-12-19,9.46,9.9,9.46,9.78,41686.0
2024-12-20,9.51,10.27,9.51,10.0,58532.0
2024-12-23,10.05,10.06,9.92,10.05,20467.0
2024-12-24,9.92,10.1,9.91,10.02,4616.0
2024-12-27,10.0,10.27,9.95,10.2,21576.0
2024-12-30,10.19,10.19,9.97,10.0,31380.0
2024-12-31,10.26,10.26,9.98,10.0,16156.0
2025-01-02,10.0,10.15,10.0,10.04,9998.0
2025-01-03,10.05,10.05,9.97,10.0,38188.0
2025-01-06,9.88,10.0,9.86,9.86,2796.0
2025-01-07,9.99,10.23,9.77,10.14,321645.0
2025-01-08,10.19,10.24,10.1,10.14,8428.0
2025-01-09,10.25,10.27,10.05,10.2,10952.0
2025-01-10,10.16,10.38,10.07,10.2,62281.0
2025-01-13,10.02,10.12,10.01,10.06,17508.0
2025-01-14,10.06,10.11,10.01,10.01,15949.0
2025-01-15,10.12,10.35,10.09,10.29,48838.0
2025-01-16,10.34,10.95,10.2,10.52,52430.0
2025-01-17,10.45,10.87,10.45,10.65,12593.0
2025-01-20,10.62,11.11,10.62,11.11,11512.0
2025-01-21,11.05,11.2,10.79,11.2,37689.0
2025-01-22,11.11,11.5,11.03,11.04,38261.0
2025-01-23,11.04,11.12,10.93,10.94,23781.0
2025-01-24,10.94,11.19,10.93,10.97,17291.0
2025-01-27,10.85,11.01,10.57,10.69,25125.0
2025-01-28,10.69,10.8,10.39,10.43,17274.0
2025-01-29,10.4,10.4,9.9,9.97,65320.0
2025-01-30,9.89,10.55,9.89,10.52,27827.0
2025-01-31,10.565,10.62,10.15,10.24,43219.0
2025-02-03,9.91,10.22,9.48,9.88,24009.0
2025-02-04,10.37,10.5,10.25,10.5,16449.0
2025-02-05,10.63,10.64,10.3,10.35,13772.0
2025-02-06,9.85,9.85,8.41,9.18,147618.0
2025-02-07,9.2,9.47,8.79,9.06,87678.0
2025-02-10,9.01,9.01,8.82,8.93,43450.0
2025-02-11,8.92,9.01,8.875,8.95,13075.0
2025-02-12,8.85,9.09,8.85,9.0,9401.0
2025-02-13,9.16,9.16,8.83,8.93,28483.0
2025-02-14,8.88,9.14,8.85,9.13,4338.0
2025-02-18,8.88,9.11,8.78,8.8,2788.0
2025-02-19,8.75,8.8,8.4,8.44,50417.0
2025-02-20,8.11,8.35,8.01,8.06,23969.0
2025-02-21,8.05,8.58,8.0,8.18,23032.0
2025-02-24,8.38,8.39,8.01,8.26,10607.0
2025-02-25,8.1,8.14,7.945,7.97,41033.0
2025-02-26,7.91,8.42,7.91,8.25,9796.0
2025-02-27,8.2,8.27,8.06,8.14,11443.0
2025-02-28,8.04,8.15,8.02,8.06,22900.0
2025-03-03,7.98,7.99,7.57,7.78,87134.0
2025-03-04,7.7,7.7,6.91,7.17,200367.0
2025-03-05,7.21,7.45,7.21,7.38,13331.0
2025-03-06,7.46,7.46,7.04,7.13,39501.0
2025-03-07,7.14,7.18,6.9,7.02,51033.0
2025-03-10,7.03,7.03,6.53,6.68,96496.0
2025-03-11,6.78,6.93,6.5,6.7,30351.0
2025-03-12,7.08,7.08,6.59,6.59,13480.0
2025-03-13,6.6,6.66,6.39,6.65,47870.0
2025-03-14,6.7,6.88,6.39,6.52,77758.0
2025-03-17,6.5,6.69,6.5,6.56,46259.0
2025-03-18,6.56,6.75,6.56,6.6,25623.0
2025-03-19,6.59,6.69,6.5,6.62,18385.0
2025-03-20,6.61,6.76,6.57,6.64,30456.0
2025-03-21,6.74,6.83,6.56,6.83,30700.0
2025-03-24,6.89,6.89,6.65,6.68,60676.0
2025-03-25,7.01,7.16,6.65,6.7,54927.0
2025-03-26,6.69,6.69,6.51,6.52,35761.0
2025-03-27,6.59,6.59,6.22,6.4,50952.0
2025-03-28,6.41,6.63,6.165,6.2,25960.0
2025-03-31,6.27,6.53,6.04,6.49,42422.0
2025-04-01,6.48,6.515,6.31,6.31,17729.0
2025-04-02,6.3,6.48,6.25,6.48,24450.0
2025-04-03,6.42,6.43,5.99,6.11,41693.0
2025-04-04,6.05,6.06,5.8,5.94,91466.0
2025-04-07,5.87,6.45,5.86,5.9,44484.0
2025-04-08,5.99,6.1,5.8,5.87,62516.0
2025-04-09,5.82,6.91,5.8,6.82,53130.0
2025-04-10,7.19,7.2,6.33,6.35,29362.0
2025-04-11,6.4,6.48,6.4,6.48,3249.0
2025-04-14,6.54,6.54,6.43,6.48,5847.0
2025-04-15,6.5,6.57,6.42,6.43,7849.0
2025-04-16,6.58,6.69,6.27,6.66,11380.0
2025-04-17,6.64,6.73,6.5,6.5,8429.0
2025-04-21,6.36,6.38,6.29,6.36,1949.0
2025-04-22,7.04,7.04,6.34,6.61,5792.0
2025-04-23,6.96,7.25,6.86,7.25,15468.0
2025-04-24,7.38,7.83,7.36,7.78,25746.0
2025-04-25,7.91,8.09,7.88,7.91,14349.0
2025-04-28,7.92,7.96,7.71,7.78,29566.0
2025-04-29,7.89,8.03,7.89,7.96,2000.0
2025-04-30,7.83,8.38,7.65,7.74,18630.0
2025-05-01,7.79,7.95,7.79,7.9,7529.0
2025-05-02,8.13,8.13,7.95,7.95,10575.0
2025-05-05,8.18,8.18,7.85,7.99,9410.0
2025-05-06,8.07,8.21,7.96,8.07,99481.0
2025-05-07,8.01,8.28,7.95,8.1,11605.0
2025-05-08,8.26,8.29,8.15,8.29,10765.0
2025-05-09,8.38,8.43,7.9,7.9,44976.0
2025-05-12,7.57,8.08,7.56,8.08,9347.0
2025-05-13,8.1,8.38,8.1,8.38,9520.0
2025-05-14,8.31,8.55,8.31,8.46,14432.0
2025-05-15,8.5,8.5,8.08,8.24,183903.0
2025-05-16,8.09,8.13,8.0,8.01,13900.0
2025-05-20,8.03,8.14,7.81,7.89,13088.0
2025-05-21,7.82,7.89,7.67,7.74,9573.0
2025-05-22,7.755,7.82,7.61,7.69,13100.0
2025-05-23,7.59,7.95,7.59,7.84,4108.0
2025-05-26,7.82,8.1,7.82,8.0,5233.0
2025-05-27,8.18,8.18,7.87,8.0,6761.0
2025-05-28,8.0,8.07,8.0,8.06,6909.0
2025-05-29,8.15,8.18,7.8,7.92,13124.0
2025-05-30,8.01,8.12,7.5,7.62,12397.0
2025-06-02,7.48,7.7,7.48,7.6,15059.0
2025-06-03,8.12,8.12,7.79,7.79,12230.0
2025-06-04,7.87,7.92,7.7,7.74,1585.0
2025-06-05,7.52,7.92,7.52,7.74,6000.0
2025-06-06,7.83,8.05,7.76,8.05,6805.0
2025-06-09,8.04,8.06,7.87,8.0,12386.0
2025-06-10,8.04,8.12,8.0,8.09,12295.0
2025-06-11,8.08,8.1,7.95,7.98,13029.0
2025-06-12,7.9,8.0,7.89,7.95,5117.0
2025-06-13,7.93,7.94,7.89,7.94,704.0
2025-06-16,7.9,8.0,7.72,7.73,14047.0
2025-06-17,7.81,7.89,7.76,7.88,404.0
2025-06-18,7.8,7.82,7.77,7.8,3025.0
2025-06-19,7.84,7.94,7.84,7.94,800.0
2025-06-20,7.9,8.12,7.84,8.12,6338.0
2025-06-23,7.96,8.11,7.86,7.97,57567.0
2025-06-24,7.84,8.0,7.8,7.8,834.0
2025-06-25,7.83,8.04,7.79,7.88,6432.0
2025-06-26,7.67,8.04,7.67,8.04,1900.0
2025-06-27,8.12,8.12,7.95,8.08,5695.0
2025-06-30,7.92,8.53,7.92,8.44,20447.0
2025-07-02,8.49,8.65,8.42,8.6,55427.0
2025-07-03,8.6,8.65,8.55,8.61,14629.0
2025-07-04,8.65,8.74,8.63,8.74,12658.0
2025-07-07,8.73,8.74,8.6,8.74,13285.0
2025-07-08,8.74,8.74,8.61,8.61,7861.0
2025-07-09,8.6,8.8,8.6,8.74,7519.0
2025-07-10,8.76,8.76,8.46,8.57,12773.0
2025-07-11,8.35,8.54,8.24,8.26,10331.0
2025-07-14,8.12,8.27,8.11,8.19,11122.0
2025-07-15,8.35,8.35,8.07,8.12,132879.0
2025-07-16,8.03,8.19,8.0,8.13,7413.0
2025-07-17,8.23,8.23,8.08,8.2,2032.0
2025-07-18,8.24,8.24,8.04,8.09,817.0
2025-07-21,8.02,8.23,7.94,7.94,23160.0
2025-07-22,7.96,8.1,7.96,8.03,15481.0
2025-07-23,7.99,8.04,7.83,7.9,10657.0
2025-07-24,8.0,8.0,7.9,7.94,4199.0
2025-07-25,7.98,8.0,7.85,7.85,14896.0
2025-07-28,7.85,7.93,7.82,7.93,9446.0
2025-07-29,7.93,7.93,7.7,7.7,6010.0
2025-07-30,7.71,7.85,7.65,7.67,3107.0
2025-07-31,7.7,7.94,7.5,7.85,138599.0
2025-08-01,7.51,7.85,7.51,7.83,5348.0
2025-08-05,7.51,8.01,7.51,7.94,5557.0
2025-08-06,7.9,8.07,7.9,8.01,3382.0
2025-08-07,8.14,8.19,7.95,8.19,7646.0
2025-08-08,8.18,8.18,8.0,8.03,1955.0
2025-08-11,8.06,8.12,7.97,7.98,5903.0
2025-08-12,7.95,8.12,7.95,8.1,18432.0
2025-08-13,8.1,8.12,8.01,8.05,8508.0
2025-08-14,8.05,8.05,7.98,8.04,9964.0
2025-08-15,8.01,8.09,8.01,8.09,3850.0
2025-08-18,8.12,8.13,7.92,7.92,258724.0
2025-08-19,7.89,8.06,7.84,7.85,10402.0
2025-08-20,8.18,8.19,7.89,7.98,12746.0
2025-08-21,7.88,8.2,7.87,7.95,3696.0
2025-08-22,8.0,8.0,7.88,7.88,15442.0
2025-08-25,7.99,7.99,7.69,7.69,5661.0
2025-08-26,7.83,7.95,7.83,7.95,10700.0
2025-08-27,7.95,8.22,7.86,8.22,97948.0
2025-08-28,8.22,8.24,8.15,8.16,3675.0
2025-08-29,8.26,8.6,8.15,8.52,23665.0
2025-09-02,8.33,8.38,8.15,8.17,19105.0
2025-09-03,8.26,8.26,7.76,7.92,19634.0
2025-09-04,7.92,7.92,7.81,7.81,1700.0
2025-09-05,7.81,7.86,7.58,7.83,10773.0
2025-09-08,7.8,7.83,7.5,7.73,14713.0
2025-09-09,7.6,7.72,7.59,7.7,4171.0
2025-09-10,7.69,7.71,7.58,7.7,4842.0
2025-09-11,7.65,7.7,7.5,7.61,4894.0
2025-09-12,7.6,7.81,7.51,7.81,17290.0
2025-09-15,7.85,8.28,7.7,8.28,30520.0
2025-09-16,8.34,8.57,8.07,8.15,21305.0
2025-09-17,8.18,8.73,8.15,8.49,41967.0
2025-09-18,7.99,8.0,6.48,7.31,128965.0
2025-09-19,7.34,7.4,7.0,7.1,45010.0
2025-09-22,7.15,7.15,6.86,7.04,48416.0
2025-09-23,7.0,7.05,6.9,6.9,41037.0
2025-09-24,6.93,6.93,6.8,6.81,30119.0
2025-09-25,6.81,6.93,6.8,6.9,4942.0
2025-09-26,6.83,7.18,6.82,7.07,25445.0
2025-09-29,7.06,7.14,6.81,6.82,38179.0
2025-09-30,6.83,6.96,6.8,6.91,18331.0
2025-10-01,6.91,7.48,6.91,7.36,48619.0
2025-10-02,7.36,7.45,7.24,7.34,11659.0
2025-10-03,7.3,7.44,7.26,7.43,12128.0
2025-10-06,7.43,7.43,7.2,7.2,14452.0
2025-10-07,7.22,7.23,7.08,7.19,11539.0
2025-10-08,7.23,7.34,7.08,7.1,17751.0
2025-10-09,7.02,7.08,6.91,6.93,9707.0
2025-10-10,7.2,7.2,6.81,6.81,9249.0
2025-10-14,6.83,6.945,6.69,6.86,253156.0
2025-10-15,6.8,6.9,6.73,6.8,31796.0
2025-10-16,6.8,6.83,6.58,6.7,135650.0
2025-10-17,6.71,6.88,6.67,6.74,31815.0
2025-10-20,6.68,6.89,6.68,6.79,10793.0
2025-10-21,6.69,7.1,6.68,6.87,16367.0
2025-10-22,6.87,7.1,6.87,7.1,14372.0
2025-10-23,7.1,7.5,7.09,7.35,42268.0
2025-10-24,6.82,7.44,6.82,7.39,19570.0
2025-10-27,6.91,7.41,6.91,7.04,16608.0
2025-10-28,6.84,7.09,6.83,6.91,75605.0
2025-10-29,7.25,7.25,6.95,7.04,10214.0
2025-10-30,7.17,7.22,6.92,6.92,24528.0
2025-10-31,7.0,7.37,7.0,7.37,18253.0
2025-11-03,7.02,7.37,6.82,7.37,28991.0
2025-11-04,6.91,6.98,6.9,6.98,9560.0
2025-11-05,7.0,7.11,6.99,7.04,11795.0
2025-11-06,6.91,7.04,6.9,7.04,5852.0
2025-11-07,6.92,7.0,6.85,6.95,12335.0
2025-11-10,6.92,7.08,6.92,7.08,6120.0
2025-11-11,7.12,7.34,7.12,7.32,13192.0
2025-11-12,7.32,7.54,7.29,7.53,23046.0
2025-11-13,7.37,7.42,7.19,7.38,10369.0
2025-11-14,7.11,7.4,7.11,7.21,12327.0
2025-11-17,7.12,7.22,7.0,7.05,28772.0
2025-11-18,7.11,7.38,7.0,7.38,13411.0
2025-11-19,7.39,7.42,7.01,7.42,39731.0
2025-11-20,7.01,7.5,7.01,7.45,2375.0
2025-11-21,7.42,7.57,7.27,7.34,16024.0
2025-11-24,7.23,7.3,7.04,7.25,4631.0
2025-11-25,7.02,7.32,7.02,7.25,3901.0
2025-11-26,7.2,7.35,7.2,7.28,4931.0