Date,Open,High,Low,Close,Volume
2007-01-04,14.319544,14.625555,13.671519,13.748022,1331
2007-01-05,13.748022,13.748022,13.307005,13.43751,360
2007-01-08,13.43751,13.644518,13.230502,13.635518,1486
2007-01-09,13.635518,13.95053,13.455511,13.842525,1204
2007-01-10,13.838025,13.946029,13.545514,13.784023,2200
2007-01-11,13.770523,13.860526,13.230502,13.397009,3573
2007-01-12,13.392508,13.44651,12.870489,12.996493,3807
2007-01-15,12.996493,14.297043,12.870489,14.274542,2480
2007-01-16,14.364545,14.49055,13.865026,14.396046,2089
2007-01-17,14.382546,15.147575,14.184538,14.535552,2327
2007-01-18,14.598554,14.940567,13.500512,14.75156,1257
2007-01-19,14.981069,15.525589,14.859564,15.431086,1474
2007-01-23,16.425623,16.974644,16.425623,16.974644,3544
2007-01-29,18.671209,18.671209,18.671209,18.671209,64
2007-01-30,20.53878,20.53878,20.53878,20.53878,21
2007-01-31,22.590857,22.590857,22.590857,22.590857,44
2007-02-01,24.849943,24.849943,24.849943,24.849943,661
2007-02-02,27.334038,27.334038,27.334038,27.334038,197
2007-02-05,30.065641,30.065641,30.065641,30.065641,1676
2007-02-06,30.601162,33.022253,27.059527,31.460694,9251
2007-02-07,30.232148,31.951213,30.232148,31.730704,3061
2007-02-08,31.766706,34.903325,31.762206,34.111295,2151
2007-02-09,33.944788,34.201298,31.051179,31.937712,3121
2007-02-12,31.10068,33.742281,31.051179,33.44977,1126
2007-02-13,33.301264,33.73328,31.051179,32.13122,1636
2007-02-14,31.951213,33.72878,31.276187,33.71528,1623
2007-02-15,33.72428,34.2463,32.67124,34.115795,541
2007-02-16,33.72878,36.001367,33.305764,34.795321,1003
2007-02-26,34.651315,34.651315,32.41023,32.630739,699
2007-02-27,32.491233,32.648739,29.368115,29.368115,1935
2007-02-28,29.341114,31.262687,29.026102,30.151144,929
2007-03-01,30.28615,30.376153,27.946061,29.291612,522
2007-03-02,29.25111,29.588623,28.801093,29.305112,421
2007-03-05,29.296112,31.051179,29.030602,30.691165,651
2007-03-06,30.691165,31.501196,29.705628,31.501196,310
2007-03-07,31.501196,33.526273,31.501196,33.409268,1242
2007-03-08,33.301264,34.381305,32.40573,33.706279,1352
2007-03-09,33.346266,33.706279,31.951213,32.576737,330
2007-03-12,32.576737,33.796283,31.951213,33.737781,1002
2007-03-13,33.737781,33.751281,32.473233,33.098756,615
2007-03-14,32.630739,33.071755,31.456194,31.663202,1001
2007-03-15,31.442693,32.621738,31.051179,32.40123,436
2007-03-16,32.40123,32.437231,31.793707,31.86571,463
2007-03-19,31.141182,32.342728,30.871172,31.262687,868
2007-03-20,31.09618,31.951213,31.055679,31.708204,606
2007-03-21,31.730704,31.960213,31.420193,31.937712,1346
2007-03-22,31.946713,32.077218,31.501196,31.951213,437
2007-03-23,31.951213,32.176221,30.511158,30.56066,1145
2007-03-26,30.961175,31.442693,30.205146,31.199684,300
2007-03-27,31.051179,32.783744,31.006177,32.734242,2074
2007-03-28,35.947364,35.947364,32.738743,34.723318,1496
2007-03-29,34.201298,34.426307,32.896249,33.526273,948
2007-03-30,33.526273,36.8789,33.481271,36.8789,1316
2007-04-02,37.765433,38.116447,36.226375,36.451384,400
2007-04-03,36.451384,40.096522,36.446883,40.096522,1214
2007-04-04,41.401571,41.401571,39.826512,40.425034,548
2007-04-05,40.425034,42.751623,39.601503,40.04702,803
2007-04-06,39.385495,41.401571,39.385495,40.776048,629
2007-04-09,40.501537,44.853202,40.05602,44.853202,1172
2007-04-10,45.856741,45.856741,42.211602,44.542691,2663
2007-04-11,43.73266,44.547191,42.715621,43.881166,1959
2007-04-12,43.881166,46.131251,43.876665,44.51569,1073
2007-04-13,43.651657,45.442725,42.301606,44.713697,791
2007-04-16,44.7767,44.911705,43.656157,44.056672,724
2007-04-17,43.876665,44.101674,43.111636,43.260142,1266
2007-04-23,43.336645,43.336645,41.181063,42.490613,2304
2007-04-24,42.706621,42.706621,41.401571,41.62658,1051
2007-04-25,40.951554,41.941592,40.870551,41.302568,1115
2007-04-26,41.176563,44.497689,41.176563,43.156638,648
2007-04-27,43.255642,43.773161,41.401571,41.88309,810
2007-04-30,41.88309,42.297105,41.041558,41.518576,561
2007-05-08,41.401571,44.326683,41.316068,43.656157,1335
2007-05-09,44.011671,44.911705,41.181063,41.730084,1286
2007-05-10,41.401571,41.851589,40.05602,40.524038,1385
2007-05-11,40.496977,40.591691,40.08655,40.09106,822
2007-05-14,39.689653,42.756581,39.189023,41.340382,1468
2007-05-15,41.457647,41.489218,39.689653,40.023407,617
2007-05-16,40.533059,41.439606,39.689653,41.04271,915
2007-05-17,40.862302,43.297804,40.591691,42.147706,740
2007-05-18,41.719238,43.072294,41.498239,41.710218,678
2007-05-21,40.145182,41.493729,40.08655,41.457647,706
2007-05-22,41.507259,41.665116,40.591691,40.614242,847
2007-05-23,40.591691,41.629034,40.591691,41.579422,579
2007-05-24,41.583932,41.583932,40.09557,40.140672,1094
2007-05-25,40.420304,42.756581,40.420304,42.666377,762
2007-05-28,42.846785,46.933015,42.846785,46.933015,1554
2007-05-29,46.933015,51.628121,46.933015,50.342717,1945
2007-05-30,46.229426,54.25756,45.552898,50.635879,2366
2007-05-31,50.960613,54.122255,47.807992,52.33171,1214
2007-06-01,52.354261,52.543689,49.612067,50.536655,727
2007-06-04,50.536655,50.536655,45.485245,45.489755,1223
2007-06-05,43.753333,49.612067,43.297804,49.612067,1314
2007-06-06,49.161048,50.965123,47.402075,49.882678,1739
2007-06-07,49.972882,51.190633,48.710029,50.063086,1465
2007-06-08,50.509594,55.069394,50.063086,55.069394,1383
2007-06-11,56.395389,57.725895,53.220217,54.555233,2275
2007-06-12,55.024292,56.828367,51.867161,55.727882,1047
2007-06-13,55.028802,56.372838,54.573273,55.533943,580
2007-06-14,55.091945,57.450773,54.122255,56.386369,507
2007-06-15,55.92633,62.024104,54.122255,62.024104,969
2007-06-18,62.240593,63.097529,60.887536,61.789574,1050
2007-06-19,61.343065,63.232834,59.06091,59.52095,1716
2007-06-20,58.632443,62.024104,58.632443,61.857227,907
2007-07-02,62.466102,63.13812,60.666537,61.158148,797
2007-07-03,61.040883,61.338555,59.151114,60.887536,744
2007-07-04,60.887536,62.060185,59.606643,60.887536,645
2007-07-05,59.990009,60.301212,57.504896,57.811588,492
2007-07-06,57.725895,61.789574,57.279386,60.792823,724
2007-07-09,61.334045,63.115569,60.707129,61.821145,301
2007-07-10,61.821145,62.240593,59.985499,60.035111,705
2007-07-11,60.035111,60.035111,57.820609,59.078951,464
2007-07-12,59.074441,60.382395,58.857952,59.971968,434
2007-07-13,59.976479,60.887536,58.226526,60.215518,190
2007-07-16,60.215518,65.442826,59.985499,64.044668,615
2007-07-17,64.116831,67.652818,62.691612,64.82042,635
2007-07-18,65.848743,65.848743,60.707129,64.477646,1061
2007-07-19,63.593649,63.728955,61.338555,62.258634,254
2007-07-20,62.150389,62.678081,60.887536,62.497674,934
2007-07-23,61.834676,65.397724,61.834676,64.040158,1322
2007-07-24,64.08977,65.848743,64.08977,64.951216,776
2007-07-25,64.951216,65.393214,63.6162,65.068481,603
2007-07-26,64.946706,65.623234,64.179974,64.770808,892
2007-07-30,65.397724,69.907912,65.172215,68.261694,1130
2007-07-31,68.198551,71.486478,68.103837,70.462665,520
2007-08-01,70.485216,71.707477,68.112857,69.8583,474
2007-08-02,69.456893,76.844581,69.456893,76.844581,729
2007-08-03,78.25176,84.529941,78.02625,83.921066,987
2007-08-06,85.69357,90.429267,84.566023,86.550506,1031
2007-08-07,87.497645,89.30172,83.438476,86.113017,613
2007-08-08,84.390126,86.586587,82.991967,84.7329,850
2007-08-09,84.701329,89.752739,83.889495,87.682563,548
2007-08-10,88.399683,88.399683,84.836634,86.306955,607
2007-08-13,86.320486,87.948664,86.144589,86.230282,688
2007-08-14,86.275384,86.595607,84.796042,86.559526,307
2007-08-15,87.493135,87.497645,82.987457,84.606615,829
2007-08-16,83.889495,83.889495,80.281344,81.548707,1217
2007-08-17,81.183382,82.987457,79.604816,80.41665,530
2007-08-20,80.227222,83.04609,80.227222,82.310929,649
2007-08-21,83.212967,85.977712,82.315439,85.22451,496
2007-08-22,84.935858,85.873977,81.264565,84.566023,566
2007-08-23,84.687798,85.053123,81.634401,84.570533,761
2007-08-24,83.903025,87.222524,83.889495,85.905549,1389
2007-08-27,86.370098,86.370098,83.438476,84.345024,574
2007-08-28,83.889495,84.611125,82.536438,82.946865,704
2007-08-29,81.332218,82.793519,80.506854,80.678241,996
2007-08-30,80.218202,83.212967,80.218202,82.599581,484
2007-08-31,82.599581,86.144589,80.867669,84.295412,391
2007-09-03,83.442986,92.724953,82.987457,92.724953,2753
2007-09-04,93.360889,100.225395,89.52723,98.335627,2108
2007-09-05,98.335627,102.606774,94.713946,100.879372,965
2007-09-06,100.883883,110.454501,99.224134,106.886943,1053
2007-09-07,103.779423,107.78898,103.779423,104.528114,1328
2007-09-10,104.18534,104.18534,96.518021,104.131218,641
2007-09-11,102.832284,104.131218,95.164964,95.976798,1395
2007-09-12,95.160454,100.126171,93.405991,97.072774,1285
2007-09-13,97.194549,106.778698,95.164964,105.082868,867
2007-09-14,103.734321,107.342472,101.930246,103.147997,412
2007-09-17,103.147997,105.989415,101.479227,102.142225,234
2007-09-18,102.381265,103.734321,98.682911,100.57719,1167
2007-09-19,98.773115,100.57719,98.322096,98.773115,235
2007-09-20,99.675152,104.636359,96.536062,102.381265,803
2007-09-21,102.322633,103.680199,100.405803,102.381265,1032
2007-09-24,101.479227,112.619392,97.871077,112.619392,1027
2007-09-25,112.804309,115.46081,107.342472,112.190924,1376
2007-09-26,110.950622,117.300967,108.695528,116.398929,495
2007-09-27,116.836417,127.187298,116.813866,125.933466,1044
2007-09-28,128.089336,128.089336,122.226092,123.574638,2102
2007-10-08,123.574638,125.78914,122.226092,122.374928,966
2007-10-09,121.775073,122.374928,118.121821,120.246119,1250
2007-10-10,118.171433,131.697486,118.171433,129.352189,1162
2007-10-11,128.991374,135.305637,125.608733,132.676197,1814
2007-10-12,132.103403,132.103403,122.230602,129.830269,597
2007-10-15,129.830269,130.750347,121.053443,121.319544,2044
2007-10-16,122.848498,124.481186,117.174681,117.260375,2093
2007-10-17,118.617941,122.226092,115.857706,117.197232,1526
2007-10-18,117.264885,117.264885,110.770215,110.806296,955
2007-10-19,110.792765,115.235301,108.325693,115.045873,802
2007-10-22,115.009791,119.519979,111.401641,116.362848,946
2007-10-23,117.264885,118.527738,112.700575,117.702373,858
2007-10-24,118.392432,121.775073,116.18695,120.579873,1125
2007-10-25,120.584383,120.584383,112.754697,113.440246,1449
2007-10-26,112.078169,112.078169,103.738832,108.727099,521
2007-10-30,115.46081,119.29447,109.868177,113.643204,764
2007-10-31,119.019348,119.019348,115.009791,116.380888,483
2007-11-01,116.371868,116.380888,111.888741,112.628412,317
2007-11-02,111.582048,111.582048,106.440434,107.888204,539
2007-11-05,107.342472,110.950622,103.738832,109.142037,298
2007-11-06,110.044074,110.044074,103.815505,104.356727,355
2007-11-07,104.356727,107.342472,103.734321,106.634372,221
2007-11-08,107.567981,109.890728,104.41085,107.807021,445
2007-11-09,108.244509,110.499603,104.636359,105.903722,455
2007-11-12,102.832284,105.538397,95.313801,95.322821,1397
2007-11-13,95.327331,100.275007,94.718456,97.46065,687
2007-11-14,97.871077,101.862593,95.164964,99.675152,1016
2007-11-15,99.900662,99.900662,95.927186,96.96904,676
2007-11-16,96.563123,96.563123,91.46661,94.068989,1735
2007-11-19,94.713946,94.713946,90.068452,93.094788,1282
2007-11-20,92.007833,94.082519,90.25337,93.076747,832
2007-11-21,93.36991,94.262927,90.654777,91.647018,845
2007-11-22,90.158656,90.375145,86.144589,87.015055,1020
2007-11-23,85.729651,92.90085,85.69357,90.379655,1122
2007-11-26,92.458852,92.458852,88.174173,88.304969,863
2007-11-27,86.600118,89.486638,85.729651,88.904824,1343
2007-11-28,88.850701,90.203758,86.595607,87.85395,363
2007-11-29,91.096775,94.082519,88.399683,92.90987,1287
2007-11-30,92.458852,96.518021,91.877037,93.478154,493
2007-12-03,93.586399,93.586399,90.451818,91.435039,488
2007-12-04,91.46661,93.586399,90.519471,92.093526,468
2007-12-05,92.278444,94.759048,90.654777,93.473644,729
2007-12-06,94.249396,97.420058,93.721704,96.067002,647
2007-12-07,95.394984,96.878836,94.709435,95.336352,599
2007-12-10,93.816418,99.810458,93.816418,99.007645,998
2007-12-11,99.224134,108.830834,99.224134,107.838592,762
2007-12-12,108.515121,109.390097,104.18534,107.991939,592
2007-12-13,107.29737,110.003483,105.087378,105.61507,736
2007-12-14,105.583498,105.583498,101.515309,104.104157,553
2007-12-17,104.104157,107.207166,103.193099,104.812256,537
2007-12-18,104.852848,106.462985,97.153957,102.877386,470
2007-12-19,103.283303,103.720791,97.866567,101.488248,870
2007-12-20,101.361963,105.538397,98.322096,104.66342,613
2007-12-21,102.72855,105.560948,102.72855,104.334176,471
2007-12-24,105.989415,108.695528,103.734321,106.927534,1240
2007-12-25,106.440434,110.797276,105.583498,110.030544,918
2007-12-26,110.274094,111.978945,110.048584,111.86168,595
2007-12-27,112.168373,113.205716,109.823075,112.308189,918
2007-12-28,112.078169,113.183165,110.950622,112.637432,703
2008-01-02,112.754697,117.264885,112.754697,116.525214,633
2008-01-03,116.813866,120.940688,116.813866,117.972985,1067
2008-01-04,118.617941,123.128129,118.617941,122.442581,1128
2008-01-07,122.90262,132.148505,122.90262,131.526099,1636
2008-01-08,133.94356,133.94356,124.030167,125.216346,1705
2008-01-09,124.932204,128.991374,121.775073,128.923721,818
2008-01-10,128.495253,129.352189,124.977306,126.74079,874
2008-01-11,126.7453,128.765864,123.13264,124.269207,452
2008-01-14,125.157714,127.178278,122.275704,125.608733,747
2008-01-15,124.034677,125.834242,120.873035,121.738991,1019
2008-01-16,121.675849,121.675849,113.656735,114.288161,1521
2008-01-17,113.882244,115.000771,106.124721,111.031805,1375
2008-01-18,110.716092,115.005281,108.244509,113.187675,1057
2008-01-21,114.333263,114.50916,105.989415,107.685246,703
2008-01-22,103.734321,105.538397,96.914917,97.420058,1316
2008-01-23,98.096587,104.492033,94.713946,102.444408,1795
2008-01-24,103.283303,105.989415,99.224134,102.209878,1367
2008-01-25,101.258228,102.205368,98.322096,100.419333,1249
2008-01-28,99.224134,99.224134,90.379655,93.099298,1204
2008-01-29,94.713946,97.194549,92.684361,96.865305,846
2008-01-31,101.930246,104.636359,95.615983,97.794404,991
2008-02-01,98.322096,98.773115,91.529753,96.820203,1296
2008-02-04,97.871077,103.69824,97.871077,103.233691,1396
2008-02-05,101.479227,103.21114,99.900662,101.416085,543
2008-02-13,100.126171,100.320109,96.97355,98.4123,258
2008-02-14,99.711234,99.891641,97.871077,98.069525,312
2008-02-15,98.322096,98.322096,92.90987,96.950999,663
2008-02-18,97.420058,98.322096,95.390474,98.191301,795
2008-02-19,96.97355,97.866567,95.615983,96.301532,1156
2008-02-20,96.96904,98.322096,93.13989,93.577378,1007
2008-02-21,92.503954,94.037417,91.601916,91.976262,858
2008-02-22,91.498182,91.498182,86.505404,88.395172,1249
2008-02-25,88.399683,89.30172,79.555204,79.555204,1470
2008-02-26,78.928288,82.193664,71.599233,77.187356,3755
2008-02-27,75.771157,82.608601,73.967081,82.031297,3369
2008-02-28,82.540949,82.540949,78.928288,80.669221,1559
2008-02-29,80.276834,83.429456,78.432167,82.473296,1564
2008-03-03,81.183382,87.272136,80.281344,86.789546,1397
2008-03-04,86.798566,90.181207,84.791532,86.600118,1496
2008-03-05,85.69357,86.595607,79.830326,81.102199,2167
2008-03-06,81.048076,82.310929,77.575232,80.218202,1718
2008-03-07,79.379307,79.379307,75.771157,76.366501,1326
2008-03-10,76.222175,78.01272,73.065044,77.430906,1080
2008-03-11,77.124213,77.124213,73.967081,75.288566,942
2008-03-12,76.673194,77.570721,71.937497,73.159758,1091
2008-03-13,71.711987,71.711987,69.005875,70.128911,1212
2008-03-14,70.169503,70.169503,66.719209,67.864797,1227
2008-03-17,67.833226,67.833226,63.088508,63.634241,1528
2008-03-18,62.240593,62.240593,57.270366,57.748446,2800
2008-03-19,59.53448,60.030601,57.730405,58.654993,2804
2008-03-20,58.181424,60.878516,53.066871,59.557031,2716
2008-03-21,58.587341,61.69937,56.88249,60.01256,1756
2008-03-24,60.887536,61.334045,55.610617,56.012023,1993
2008-03-25,54.117744,55.836126,53.084911,54.401886,2132
2008-03-26,54.573273,56.287145,53.220217,53.729868,1636
2008-03-27,53.215707,56.323226,50.112698,53.977929,2893
2008-03-28,53.197666,56.64796,51.867161,56.517164,3084
2008-03-31,54.934088,56.350287,53.675746,54.830354,1941
2008-04-01,54.347764,56.774245,53.445726,53.76595,2505
2008-04-02,54.798783,56.557756,51.416142,55.479821,3082
2008-04-03,54.577784,59.985499,54.122255,59.498399,3392
2008-04-07,59.024829,64.265667,58.181424,62.980264,4492
2008-04-08,62.240593,63.593649,60.887536,62.448061,3756
2008-04-09,61.604656,61.744472,56.201451,56.201451,3784
2008-04-10,53.77948,55.565515,51.984426,54.97468,4252
2008-04-11,55.294904,56.602858,54.347764,54.938599,2589
2008-04-14,53.220217,53.265319,49.44519,49.45872,4952
2008-04-15,48.710029,49.526373,46.09412,49.517353,3795
2008-04-16,49.517353,49.517353,46.680445,46.81124,2009
2008-04-17,46.951056,48.25901,43.302314,43.730782,4303
2008-04-18,43.658619,43.6947,40.952506,42.603235,3085
2008-04-21,46.702996,46.702996,42.395766,43.857067,4220
2008-04-22,42.170257,42.846785,40.050468,41.53883,2928
2008-04-23,41.480198,45.318368,40.636793,45.13796,4424
2008-04-24,49.652658,49.652658,48.407847,49.652658,6952
2008-04-28,52.318179,53.892235,51.145531,51.907752,10513
2008-04-29,51.37104,53.378074,49.675209,53.215707,4075
2008-04-30,53.224727,58.181424,53.224727,58.136322,5021
2008-05-05,59.985499,62.912611,59.985499,61.45582,6674
2008-05-06,60.819884,61.428759,58.307709,59.04287,4849
2008-05-07,58.632443,58.970707,54.695049,54.798783,4634
2008-05-08,53.892235,58.181424,53.265319,57.982975,3844
2008-05-09,59.087972,59.444276,55.475311,56.711103,3862
2008-05-12,54.573273,56.918571,54.347764,55.908289,3222
2008-05-13,54.122255,55.565515,53.355523,53.684766,3474
2008-05-14,53.05785,55.70082,53.05785,55.592576,2310
2008-05-15,56.42245,58.09122,55.565515,55.619637,2557
2008-05-16,55.475311,56.828367,55.091945,56.196941,1554
2008-05-19,56.201451,57.225264,55.885738,56.620899,1683
2008-05-20,56.602858,57.044856,53.030789,53.468277,2984
2008-05-21,52.318179,54.122255,50.965123,53.576522,2805
2008-05-22,52.688015,52.688015,51.262796,51.271816,1974
2008-05-23,50.829817,51.641651,48.263521,48.353724,2708
2008-05-26,47.356973,47.627584,44.65086,44.822247,3925
2008-05-27,44.65086,46.441405,42.846785,46.030978,4130
2008-05-28,45.999406,47.135974,45.146981,46.81575,3751
2008-05-29,46.621812,46.621812,44.65988,44.916961,2767
2008-05-30,44.876369,45.990386,44.619289,45.958815,2489
2008-06-02,45.552898,46.220405,44.876369,45.566428,1642
2008-06-03,45.552762,45.552762,44.18618,44.277285,1374
2008-06-04,44.28184,45.311333,44.131516,44.878582,1058
2008-06-05,44.628041,45.233893,44.208956,44.755589,923
2008-06-06,44.755589,44.997019,44.003968,44.309172,946
2008-06-10,41.680778,41.680778,39.876888,39.876888,2615
2008-06-11,38.765401,39.858667,38.173215,38.601411,1905
2008-06-12,38.492084,38.719848,36.387547,37.289491,2349
2008-06-13,37.289491,37.754129,36.396657,36.396657,1408
2008-06-16,36.537871,37.034396,35.075627,35.289725,1607
2008-06-17,35.303391,35.804471,32.570225,33.417506,1943
2008-06-18,33.030308,36.761079,32.296909,36.761079,4252
2008-06-19,37.125501,37.125501,33.185187,33.408396,3813
2008-06-20,33.622494,36.214446,32.114697,34.346783,3441
2008-06-23,33.526833,34.688429,33.253517,33.435728,1907
2008-06-24,33.22163,34.392336,33.025753,34.096243,2160
2008-06-25,34.027914,36.751969,33.982361,36.360215,3795
2008-06-26,36.255444,37.093614,35.298836,36.865851,4033
2008-06-27,35.075627,35.417273,33.299069,34.196459,3625
2008-06-30,33.709044,34.911637,33.435728,34.424223,1675
2008-07-01,34.665652,34.670207,33.48128,33.704489,1119
2008-07-02,33.959584,34.155461,33.299069,33.545054,1562
2008-07-03,33.1533,34.847863,30.975878,34.278454,4072
2008-07-04,33.845702,34.018803,32.797989,33.139635,2117
2008-07-07,33.162411,35.895577,33.162411,35.795361,4296
2008-07-08,35.850024,37.052617,35.376275,36.164338,4060
2008-07-09,36.44221,37.804238,36.164338,37.467147,3866
2008-07-10,36.893182,41.216139,36.487763,40.227644,8765
2008-07-11,40.305084,40.336971,38.218768,39.343921,4835
2008-07-14,38.58319,40.305084,38.58319,39.453248,2068
2008-07-15,39.289258,40.018102,36.487763,36.874961,4438
2008-07-16,36.433099,36.44221,35.039185,35.62226,3228
2008-07-17,36.259999,36.947846,35.166733,35.358054,2406
2008-07-18,35.476491,36.938735,35.362609,36.679084,2662
2008-07-21,36.843074,38.154994,35.758918,37.617471,3880
2008-07-22,37.571918,39.038717,37.125501,37.767795,3108
2008-07-23,37.854346,38.788177,37.171054,37.243939,3804
2008-07-24,37.312268,38.173215,37.212052,37.959117,3893
2008-07-29,37.284936,37.307712,35.631371,35.968461,2736
2008-07-30,36.214446,37.125501,35.94113,36.19167,1374
2008-07-31,36.44221,36.551537,34.943524,35.089293,1302
2008-08-01,34.843308,35.485602,33.718155,35.020964,1332
2008-08-04,34.984522,34.984522,33.927697,34.000582,1028
2008-08-05,33.709044,34.702094,33.344622,33.453949,1210
2008-08-06,33.80015,34.096243,33.030308,33.535944,1046
2008-08-07,34.615544,35.986682,34.246567,35.107514,2750
2008-08-08,35.057406,35.057406,32.81621,33.207964,1635
2008-08-11,33.253517,33.490391,30.871107,30.984989,2141
2008-08-12,30.975878,31.335745,30.110376,30.552238,1276
2008-08-13,30.288032,30.324474,28.789346,30.064823,1413
2008-08-14,29.654848,30.215147,29.162878,29.796062,925
2008-08-15,29.513635,30.196926,29.335979,29.591074,1006
2008-08-18,29.723177,29.900833,27.604974,27.732522,1594
2008-08-19,27.258773,28.470477,26.921683,28.402147,1293
2008-08-20,27.873735,30.930326,27.559421,30.91666,2828
2008-08-21,30.073934,30.688896,29.449861,29.686735,2019
2008-08-22,29.381532,29.386087,27.331657,28.069612,2506
2008-08-25,28.014949,28.242713,27.231441,27.636861,1144
2008-08-26,27.149446,27.281549,25.600652,25.965075,2006
2008-08-27,25.823861,26.420602,25.054019,25.609763,1201
2008-08-28,25.609763,26.069846,25.463994,25.600652,1179
2008-08-29,25.760087,26.716695,25.441218,26.388715,2143
2008-09-01,26.165507,26.165507,25.222565,25.350112,1023
2008-09-02,25.145125,25.327336,24.593936,24.666821,1076
2008-09-03,24.6486,25.7282,24.416281,24.894585,1962
2008-09-04,24.675931,24.894585,24.147519,24.443612,1199
2008-09-05,23.641884,23.641884,22.935816,22.958592,1855
2008-09-08,22.958592,23.181801,21.432575,21.573788,1810
2008-09-09,21.637562,21.860771,20.999823,21.51457,1494
2008-09-10,21.159258,21.77422,20.544296,21.373356,1945
2008-09-11,21.318693,21.409798,20.362085,20.507854,1933
2008-09-12,20.480522,20.78117,20.270979,20.348419,1190
2008-09-16,20.261869,20.475967,19.633241,19.838228,2072
2008-09-17,19.592243,19.997663,19.391811,19.587688,2090
2008-09-18,19.13216,19.542135,18.316766,19.268818,2431
2008-09-19,21.1957,21.1957,21.090929,21.1957,5828
2008-09-22,23.313904,23.313904,21.751444,23.149914,9528
2008-09-23,22.156864,22.958592,22.047537,22.115866,5221
2008-09-24,21.582899,21.910879,21.090929,21.405243,3258
2008-09-25,21.633007,23.546223,21.546457,23.546223,8927
2008-09-26,23.778542,25.322781,23.778542,25.035798,5777
2008-10-06,24.051859,24.051859,22.776381,22.926705,4383
2008-10-07,21.455351,22.539507,21.432575,22.029316,2642
2008-10-08,21.377911,21.769665,19.988552,20.325643,3052
2008-10-09,20.671844,20.785725,20.043215,20.061437,2356
2008-10-10,18.995502,19.018278,18.252992,18.353208,3228
2008-10-13,18.293989,19.13216,17.086841,19.082052,3575
2008-10-14,20.043215,20.043215,17.870349,17.911346,4405
2008-10-15,17.442153,17.692693,17.109618,17.615253,3064
2008-10-16,16.941072,16.968404,15.852361,15.916135,4955
2008-10-17,15.993575,16.931962,15.875138,16.521987,2653
2008-10-20,16.166675,16.927407,15.852361,16.704198,2768
2008-10-21,16.922851,17.346492,16.722419,16.736085,3001
2008-10-22,16.353442,16.831746,16.171231,16.212228,1763
2008-10-23,15.888804,16.244115,15.487939,16.171231,2082
2008-10-24,15.993575,16.558429,15.993575,16.194007,2314
2008-10-27,15.624598,15.761256,14.576884,14.576884,3049
2008-10-28,13.930035,15.01419,13.930035,14.92764,3439
2008-10-29,15.310283,16.307889,15.310283,15.392278,5365
2008-10-30,15.487939,16.376218,14.658879,15.888804,4899
2008-10-31,15.711148,15.797698,15.328505,15.474273,2337
2008-11-03,15.077964,16.016351,15.077964,15.620042,1870
2008-11-04,15.533492,16.125678,15.305728,15.697482,2756
2008-11-05,15.897914,16.622203,15.852361,16.376218,4354
2008-11-06,15.934356,15.934356,15.49705,15.592711,2581
2008-11-07,15.305728,15.952577,15.173625,15.856917,1906
2008-11-10,16.216783,17.31005,16.216783,17.300939,5920
2008-11-11,17.123283,17.373824,16.726974,16.777082,4987
2008-11-12,16.535653,17.036733,16.40355,16.881854,3079
2008-11-13,16.57665,17.81113,16.398994,17.533258,6132
2008-11-14,17.925012,19.277929,17.765577,19.186824,8464
2008-11-17,19.136715,19.268818,18.539974,19.191379,7312
2008-11-18,18.763183,19.182268,17.273608,17.273608,7787
2008-11-19,17.264497,18.371429,16.763417,18.293989,6504
2008-11-20,17.537814,18.21655,17.346492,17.64714,5527
2008-11-21,17.100507,17.870349,16.499211,17.305494,5546
2008-11-24,17.355602,17.660806,16.685977,16.74064,3985
2008-11-25,17.073175,17.287273,16.763417,17.036733,2614
2008-11-26,17.05951,17.364713,16.799859,17.223499,2498
2008-11-27,18.621969,18.621969,17.405711,17.48315,5072
2008-11-28,17.401155,17.401155,16.808969,16.927407,2805
2008-12-01,16.913741,17.656251,16.695087,17.496816,3802
2008-12-02,16.954738,17.583366,16.877298,17.287273,3014
2008-12-03,17.537814,18.927173,17.437597,18.88162,8700
2008-12-04,19.182268,20.2892,19.068386,19.104829,10765
2008-12-05,19.04561,19.678793,18.676633,19.551246,5960
2008-12-08,19.820007,21.090929,19.820007,20.749283,7937
2008-12-09,20.94516,20.94516,19.779009,19.983997,6681
2008-12-10,19.797231,20.425859,19.683349,20.316532,4407
2008-12-11,20.316532,20.425859,19.505693,19.523914,4300
2008-12-12,18.995502,19.337148,18.334987,18.480756,4861
2008-12-15,18.972726,19.305261,18.63108,18.954504,3452
2008-12-16,18.767738,19.223266,18.348653,19.205045,2620
2008-12-17,19.37359,20.270979,19.37359,19.78812,4887
2008-12-18,19.810896,19.810896,19.077497,19.669683,3353
2008-12-19,19.587688,20.088768,19.405477,19.774454,3154
2008-12-22,19.733457,20.179874,19.678793,20.043215,3311
2008-12-23,20.216316,20.216316,18.585527,18.599193,4539
2008-12-24,18.38054,18.758628,18.221105,18.321321,2646
2008-12-25,18.243881,18.854288,18.243881,18.580972,2014
2008-12-26,18.453424,18.713075,18.31221,18.64019,1427
2008-12-29,18.357763,18.494422,17.943233,18.357763,2385
2008-12-30,18.289434,18.439758,17.492261,17.660806,3567
2008-12-31,17.669917,17.756467,17.036733,17.419376,4164
2009-01-05,17.660806,18.038894,17.537814,18.011562,2899
2009-01-06,17.902236,18.79507,17.765577,18.763183,4321
2009-01-07,18.858844,19.086607,18.494422,18.70852,3973
2009-01-08,18.221105,18.439758,17.861238,17.961454,2826
2009-01-09,17.906791,18.599193,17.906791,18.494422,2125
2009-01-12,18.321321,19.018278,18.211994,18.713075,2741
2009-01-13,18.334987,18.453424,18.175552,18.22566,2056
2009-01-14,18.221105,19.018278,18.221105,18.954504,2816
2009-01-15,18.676633,20.043215,18.590082,19.496582,7192
2009-01-16,19.815452,20.899607,19.815452,20.36664,8403
2009-01-19,20.489633,20.630846,19.815452,20.403082,6636
2009-01-20,20.20265,20.339308,19.783565,20.161653,3577
2009-01-21,19.792675,20.863165,19.678793,20.794836,4790
2009-01-22,20.77206,21.10915,20.521519,20.844944,4921
2009-01-23,20.840389,20.93605,20.270979,20.339308,3161
2009-02-02,20.430414,21.127371,20.389416,21.095484,4646
2009-02-03,21.182035,22.776381,21.182035,22.571394,8082
2009-02-04,22.935816,23.66466,22.206972,22.630612,8899
2009-02-05,22.571394,22.685276,21.865326,21.979208,6730
2009-02-06,21.992874,22.776381,21.992874,22.762715,5953
2009-02-09,23.186356,25.003911,23.16358,24.343396,8783
2009-02-10,24.325175,24.871808,23.814984,24.48461,5754
2009-02-11,24.051859,24.808034,23.919756,24.215848,7302
2009-02-12,26.420602,26.639255,25.919522,26.639255,22093
2009-02-13,27.504758,27.504758,25.655316,26.479821,16513
2009-02-16,26.511708,26.511708,25.418441,25.937743,12445
2009-02-17,25.937743,25.937743,24.830811,24.917361,8365
2009-02-18,24.457278,24.803479,23.41412,23.455117,8064
2009-02-19,23.505225,24.051859,23.140803,23.58722,6401
2009-02-20,23.58722,24.361617,23.154469,24.193072,5758
2009-02-23,23.960753,24.589381,23.550778,24.466389,5379
2009-02-24,24.142964,24.370728,22.949482,22.958592,7768
2009-02-25,23.231909,23.459673,22.320854,22.776381,5488
2009-02-26,22.958592,23.140803,21.127371,21.628452,5171
2009-02-27,21.455351,21.455351,20.35753,20.594404,6154
2009-03-02,20.407638,21.172924,20.248203,21.045376,3845
2009-03-03,20.403082,21.049932,20.270979,20.85861,3550
2009-03-04,20.972492,22.571394,20.972492,22.407404,6284
2009-03-05,22.862931,23.004145,22.143198,22.525841,6055
2009-03-06,21.869881,22.206972,21.796997,22.00654,3569
2009-03-09,22.329964,22.913039,21.751444,21.874437,4624
2009-03-10,21.878992,23.004145,21.865326,22.840155,6489
2009-03-11,23.072474,23.08614,22.589615,22.698942,5383
2009-03-12,22.434735,22.493954,21.719557,22.115866,3033
2009-03-13,22.184195,22.525841,22.001984,22.070313,2311
2009-03-16,22.020205,22.366406,21.505459,22.329964,2552
2009-03-17,22.206972,22.881153,22.00654,22.780936,4141
2009-03-18,22.990479,23.313904,22.776381,22.780936,4724
2009-03-19,22.780936,23.641884,22.780936,23.573555,6121
2009-03-20,23.682881,23.810429,22.926705,23.263796,5942
2009-03-23,23.391343,25.591542,23.391343,25.591542,12442
2009-03-24,26.785024,26.830577,25.650761,25.983296,21281
2009-03-25,25.454884,25.873969,24.598492,24.630379,9445
2009-03-26,24.981135,25.673537,24.849032,25.646205,8625
2009-03-27,25.919522,27.103894,25.7282,26.324941,10430
2009-03-30,26.420602,26.566371,25.627984,26.078956,5788
2009-03-31,25.495881,25.737311,24.89914,25.618874,9518
2009-04-01,25.965075,27.04923,25.896745,26.944459,12872
2009-04-02,27.108449,29.386087,27.103894,28.634466,14817
2009-04-03,28.643577,29.135547,28.201715,28.511474,8930
2009-04-07,28.52514,29.882612,28.52514,29.062662,7885
2009-04-08,29.071773,31.873268,29.071773,30.351806,13060
2009-04-09,30.014715,31.249195,28.926004,29.982828,9818
2009-04-10,30.064823,30.438356,29.290426,30.215147,9987
2009-04-13,30.215147,31.454182,30.215147,31.194532,9952
2009-04-14,31.217308,31.454182,30.524906,31.194532,7959
2009-04-15,30.889328,30.975878,29.84617,30.529461,7893
2009-04-16,30.884773,33.48128,30.880218,32.328795,11939
2009-04-17,32.342461,32.456343,30.748115,31.435961,7303
2009-04-20,31.978039,32.889094,31.74572,32.633999,7036
2009-04-21,31.950708,32.797989,31.65917,32.114697,5764
2009-04-22,32.570225,32.661331,29.982828,30.165039,10384
2009-04-23,29.964607,30.142263,29.01711,29.837059,5464
2009-04-24,29.837059,30.748115,29.609296,29.714067,5702
2009-04-27,28.242713,29.381532,27.513868,27.645972,8100
2009-04-28,27.331657,28.046836,27.108449,27.559421,4258
2009-04-29,27.536645,28.620801,27.340768,28.238157,5738
2009-04-30,28.52514,28.693685,28.19716,28.397592,4338
2009-05-04,28.693685,29.51819,28.634466,29.340534,5129
2009-05-05,29.618406,29.93272,29.376976,29.51819,4214
2009-05-06,29.51819,29.814283,29.153768,29.609296,4559
2009-05-07,29.654848,29.837059,28.69824,29.044441,4898
2009-05-08,28.957891,28.957891,28.192605,28.538806,5111
2009-05-11,28.561582,28.730127,27.741632,27.755298,5675
2009-05-12,27.536645,27.969396,27.327102,27.896512,5722
2009-05-13,27.923843,28.342929,27.923843,28.201715,5074
2009-05-14,28.160718,28.160718,27.545755,27.855514,3650
2009-05-18,27.86918,27.923843,27.103894,27.855514,3225
2009-05-19,28.151607,29.144657,28.019504,28.889562,6968
2009-05-20,28.320152,29.144657,28.320152,28.465921,3390
2009-05-21,28.461366,28.461366,27.641416,27.709745,4247
2009-05-22,27.468316,28.233602,27.336213,27.932954,2154
2009-05-25,27.37721,28.11061,27.308881,28.005838,2679
2009-05-26,28.060502,28.420368,27.86918,27.891956,3072
2009-05-27,28.060502,28.210826,27.604974,28.024059,2238
2009-06-01,28.311042,28.994333,28.311042,28.803012,5429
2009-06-02,29.01711,30.237924,29.01711,29.973718,10089
2009-06-03,29.905389,30.33814,29.372421,30.083044,6083
2009-06-04,30.023826,30.023826,28.784791,29.171989,6626
2009-06-05,30.155929,31.112537,29.755064,29.837059,9360
2009-06-08,30.064823,30.33814,29.144657,29.258539,4310
2009-06-09,29.26765,29.704956,28.652688,29.486303,4099
2009-06-10,30.060268,30.51124,29.764175,29.84617,5598
2009-06-11,29.900833,29.928165,29.108215,29.208431,3244
2009-06-12,29.51819,29.540966,28.903228,28.980667,3074
2009-06-15,28.926004,29.153768,28.675464,28.989778,4096
2009-06-16,28.903228,29.035331,28.693685,28.912338,2254
2009-06-17,28.948781,29.636627,28.93967,29.613851,4834
2009-06-18,30.095001,30.095001,29.215977,29.43342,4373
2009-06-19,29.539828,29.609224,28.966149,29.516696,5000
2009-06-22,29.840546,29.928449,29.35477,29.599972,4154
2009-06-23,29.14658,29.257615,28.915258,29.007787,3730
2009-06-24,29.151207,29.327011,28.781091,29.303879,4116
2009-06-25,29.313132,29.549081,28.984655,29.058678,3893
2009-06-26,29.08181,29.14658,28.688563,28.818103,3277
2009-06-29,28.827356,29.234483,28.776465,29.044799,3109
2009-06-30,29.14658,29.849799,29.01704,29.359397,5131
2009-07-01,29.14658,29.599972,29.021666,29.465805,3920
2009-07-02,29.507443,32.29256,29.382529,31.445922,15089
2009-07-03,30.997157,33.162331,30.775088,32.412848,13311
2009-07-06,33.079055,33.079055,31.691123,32.024227,8679
2009-07-07,31.922445,32.477618,31.6171,31.769772,6196
2009-07-08,31.376525,31.686497,30.802846,31.459801,6673
2009-07-09,31.404284,32.149141,31.256238,31.894686,4820
2009-07-10,31.903939,33.301125,31.903939,32.385089,6986
2009-07-13,32.398969,34.642793,32.398969,33.995091,10665
2009-07-14,34.110752,34.975896,33.685119,34.332821,7701
2009-07-15,34.351327,34.925005,33.948826,34.541011,5960
2009-07-16,34.772333,35.605092,34.096872,34.115378,6770
2009-07-17,34.004344,34.466988,33.495435,33.837792,5508
2009-07-20,34.07374,35.068425,33.703625,34.76308,6993
2009-07-21,34.837103,34.975896,33.680493,33.731384,6275
2009-07-22,33.703625,34.392965,33.597217,33.833165,4590
2009-07-23,33.833165,33.842418,33.176211,33.328883,6089
2009-07-24,33.703625,35.392276,33.680493,34.730695,10461
2009-07-27,34.938885,38.168141,34.513252,37.936819,13163
2009-07-28,37.936819,40.240787,37.474175,39.005527,13080
2009-07-29,38.852854,39.593085,35.160954,36.572019,9770
2009-07-30,36.826473,37.705497,35.905811,37.566703,7364
2009-07-31,37.659232,41.323374,37.659232,41.323374,11925
2009-08-03,43.025904,45.454786,42.100616,44.55263,17306
2009-08-04,43.951192,45.191079,43.169324,43.608836,10557
2009-08-05,43.497801,47.652346,43.488548,46.361568,9751
2009-08-06,45.746252,48.392576,44.876481,46.12562,10216
2009-08-07,46.195017,47.63384,42.567887,43.007398,12893
2009-08-10,41.637972,42.56326,39.139693,40.374953,16351
2009-08-11,40.430471,40.430471,39.125814,39.676361,6614
2009-08-12,39.551447,39.551447,36.354576,36.73857,12001
2009-08-13,36.780208,37.881301,36.201903,37.50656,7897
2009-08-14,37.705497,37.705497,35.623598,35.706874,8489
2009-08-17,35.012908,35.568081,33.726757,33.759142,8016
2009-08-18,33.819286,36.993025,33.819286,36.058484,10337
2009-08-19,36.039978,36.039978,34.143137,34.499373,7601
2009-08-20,34.929632,36.548886,34.568769,36.197277,7692
2009-08-21,36.197277,36.488743,35.535696,36.312938,6168
2009-08-24,36.68768,37.84429,35.767018,37.414031,7657
2009-08-25,37.238226,37.238226,34.790839,35.804029,7947
2009-08-26,35.43854,36.988398,35.262736,36.164892,4748
2009-08-27,35.804029,36.266673,35.068425,35.531069,4626
2009-08-28,35.230351,35.392276,34.466988,34.63354,4155
2009-08-31,34.143137,34.143137,31.695749,31.755893,7046
2009-09-01,31.691123,32.796842,31.367272,31.940951,3942
2009-09-02,31.899313,32.338825,30.909254,31.589341,3370
2009-09-03,31.621726,34.240292,31.612473,33.777648,6021
2009-09-04,33.902562,34.328195,33.310377,33.916441,5011
2009-09-07,34.143137,35.160954,34.129258,34.517879,5809
2009-09-08,34.235666,37.293743,33.819286,36.035351,8006
2009-09-09,36.035351,36.317564,35.406155,36.021472,5538
2009-09-10,35.850294,35.938196,35.160954,35.327506,3706
2009-09-11,35.290494,36.456358,35.137822,35.984461,4073
2009-09-14,36.030725,36.54426,35.924317,36.47949,4512
2009-09-15,36.493369,36.497996,35.947449,36.243541,3565
2009-09-16,36.072363,36.072363,35.105437,35.544949,5379
2009-09-17,35.591213,36.780208,35.591213,36.308311,5426
2009-09-18,36.590524,37.238226,35.068425,35.748512,6391
2009-09-21,35.577334,35.577334,34.28193,35.429288,4176
2009-09-22,35.230351,35.43854,34.420723,34.462361,3525
2009-09-23,34.605781,35.068425,33.217849,33.532447,3748
2009-09-24,33.310377,33.810033,32.385089,33.439918,2833
2009-09-25,33.106814,33.305751,32.792216,32.893998,1960
2009-09-28,32.912503,33.444544,31.691123,31.839169,2614
2009-09-29,31.667991,32.061238,30.534513,31.256238,2812
2009-09-30,31.589341,32.149141,31.589341,31.677244,2524
2009-10-09,32.431354,33.675866,32.431354,33.560205,2994
2009-10-12,33.569458,33.717504,32.662676,32.893998,2290
2009-10-13,32.847733,33.740636,32.445233,33.375148,2369
2009-10-14,33.402906,34.263424,33.384401,33.976585,3356
2009-10-15,34.466988,34.84173,33.874803,33.948826,2569
2009-10-16,34.050608,34.221786,33.129946,33.629602,2360
2009-10-19,33.675866,34.693683,33.361268,34.684431,3750
2009-10-20,34.929632,35.609719,34.832477,35.045293,4586
2009-10-21,35.068425,35.184086,34.69831,34.739948,3071
2009-10-22,34.656672,34.929632,34.170896,34.369833,2697
2009-10-23,34.429976,35.253483,34.429976,34.975896,4009
2009-10-26,35.068425,35.137822,34.448482,34.656672,2436
2009-10-27,34.508626,34.508626,33.587964,33.611096,3257
2009-10-28,33.5417,34.494746,33.324257,33.934947,2656
2009-10-29,33.5417,33.5417,32.870866,32.91713,2499
2009-10-30,33.449171,34.004344,33.148452,33.578711,2569
2009-11-02,32.847733,34.180148,32.153767,34.15239,3287
2009-11-03,34.194028,34.860235,34.194028,34.730695,3816
2009-11-04,34.69831,35.059172,34.480867,34.744574,3057
2009-11-05,34.758454,35.151701,34.679804,34.975896,3001
2009-11-06,35.156328,38.473486,35.151701,38.473486,16045
2009-11-09,38.838975,39.167452,37.289117,37.50656,11512
2009-11-10,37.798026,37.84429,37.104059,37.49268,5080
2009-11-11,37.474175,38.838975,37.247479,37.941445,9878
2009-11-12,37.918313,38.089491,37.284491,37.377019,6073
2009-11-13,37.372393,37.451042,36.46561,37.164203,4811
2009-11-16,37.289117,38.399463,37.289117,38.024721,4820
2009-11-17,38.450354,38.552135,37.798026,38.214405,3877
2009-11-18,38.168141,38.538256,37.84429,38.394836,3783
2009-11-19,38.491992,39.741131,38.46886,38.862107,5217
2009-11-20,38.857481,38.857481,37.936819,38.408716,4552
2009-11-23,38.353198,38.700182,38.05248,38.53363,3652
2009-11-24,38.838975,39.278487,36.969893,37.067048,7049
2009-11-25,37.01153,37.881301,36.780208,37.853543,4997
2009-11-26,37.84429,37.848916,36.086242,36.137133,6359
2009-11-27,35.623598,36.780208,35.234977,35.531069,4319
2009-11-30,35.979834,36.766329,35.901185,36.650668,3540
2009-12-01,36.780208,37.108686,36.433225,37.094806,3726
2009-12-02,37.289117,37.793399,37.104059,37.460295,3789
2009-12-03,37.566703,38.857481,37.566703,38.140382,6636
2009-12-04,37.936819,38.107997,36.474863,37.57133,5505
2009-12-07,37.367766,37.922939,37.247479,37.631474,2846
2009-12-08,37.608341,37.640727,36.780208,37.016157,2753
2009-12-09,36.548886,36.770956,36.081616,36.174145,2909
2009-12-10,36.54426,37.381646,36.377708,36.696932,2809
2009-12-11,36.692306,37.016157,36.433225,36.75245,2104
2009-12-14,36.761703,37.002278,35.901185,36.868111,3019
2009-12-15,37.01153,37.686991,36.692306,37.289117,3910
2009-12-16,37.21972,37.21972,36.377708,36.54426,2974
2009-12-17,36.47949,36.641415,35.623598,35.628225,3261
2009-12-18,35.655983,35.655983,34.758454,34.966643,2919
2009-12-21,35.105437,35.253483,34.689057,35.086931,1920
2009-12-22,35.225724,35.461673,34.235666,34.240292,2064
2009-12-23,34.258798,34.749201,34.207907,34.531758,1430
2009-12-24,34.702936,35.43854,34.587275,35.346012,2145
2009-12-25,35.526443,35.526443,35.160954,35.234977,1264
2009-12-28,35.267362,35.993713,35.267362,35.72538,1657
2009-12-29,35.831788,35.831788,35.068425,35.595839,1648
2009-12-30,35.623598,36.076989,35.160954,35.965955,2847
2009-12-31,36.169518,36.266673,35.767018,36.012219,2201
2010-01-04,36.086242,36.308311,35.43854,35.447793,2292
2010-01-05,35.475552,35.762391,35.170207,35.595839,2150
2010-01-06,35.392276,36.757076,35.383023,36.081616,4163
2010-01-07,35.993713,36.437852,35.151701,35.16558,3068
2010-01-08,35.160954,35.410782,34.69831,35.309,2267
2010-01-11,35.716127,36.086242,35.105437,35.193339,2144
2010-01-12,35.105437,36.632162,35.012908,36.451731,5497
2010-01-13,35.850294,36.262047,35.258109,35.309,4134
2010-01-14,35.531069,36.47949,35.184086,36.423972,4242
2010-01-15,36.410093,37.289117,36.363829,36.821846,5902
2010-01-18,36.942134,37.400152,36.548886,37.372393,4705
2010-01-19,37.409404,37.464922,36.733944,37.127192,3622
2010-01-20,37.238226,37.372393,35.068425,35.938196,4543
2010-01-21,35.64673,35.864173,35.24423,35.466299,2224
2010-01-22,35.160954,35.207218,34.110752,34.624287,4283
2010-01-25,34.494746,34.624287,34.15239,34.318942,1347
2010-01-26,34.503999,34.55489,33.217849,33.620349,2122
2010-01-27,33.495435,33.749889,32.903251,32.940262,1837
2010-01-28,33.005032,33.171584,32.755204,32.9819,1583
2010-01-29,32.893998,33.393653,32.745952,32.833854,1966
2010-02-01,32.847733,33.009659,32.153767,32.348078,1860
2010-02-02,32.491497,32.940262,32.385089,32.394342,1341
2010-02-03,32.431354,33.194716,32.0196,33.162331,1772
2010-02-04,33.018912,33.051297,32.621038,32.782963,1540
2010-02-05,32.334198,32.334198,31.737387,31.862301,2246
2010-02-08,31.862301,32.385089,31.788278,32.172273,1215
2010-02-09,32.075118,32.315693,31.922445,32.176899,745
2010-02-10,32.338825,32.468365,32.200032,32.445233,1469
2010-02-11,32.459112,32.658049,32.385089,32.496124,1057
2010-02-12,32.528509,32.977274,32.496124,32.907877,1294
2010-02-22,32.963394,32.977274,32.523882,32.528509,1258
2010-02-23,32.454486,32.533135,31.68187,31.982589,1715
2010-02-24,31.913192,32.685808,31.644859,32.653423,1448
2010-02-25,32.70894,33.153078,32.681181,33.106814,1879
2010-02-26,33.079055,33.102188,32.782963,32.856986,1552
2010-03-01,32.85236,33.911815,32.847733,33.638855,2506
2010-03-02,33.643481,33.680493,32.991153,33.217849,1852
2010-03-03,33.310377,33.486182,32.944889,33.412159,1439
2010-03-04,33.412159,33.976585,32.361957,32.440606,2551
2010-03-05,32.468365,32.843107,32.334198,32.523882,1365
2010-03-08,32.593279,32.769084,32.43598,32.542388,1183
2010-03-09,32.542388,32.732072,32.107503,32.505377,1623
2010-03-10,32.616411,32.801469,32.223164,32.283307,1342
2010-03-11,32.329572,32.491497,31.977962,32.269428,1226
2010-03-12,32.385089,32.676555,32.269428,32.43598,1638
2010-03-15,32.311066,32.454486,31.566209,32.246296,2065
2010-03-16,32.061238,32.338825,31.705002,31.945577,1089
2010-03-17,31.982589,32.547015,31.982589,32.477618,1424
2010-03-18,32.70894,33.079055,32.454486,32.547015,1828
2010-03-19,32.588653,33.217849,32.468365,33.069802,2110
2010-03-22,33.032791,33.116067,32.616411,32.77371,1596
2010-03-23,32.806095,32.954141,32.338825,32.361957,1533
2010-03-24,32.361957,32.50075,32.29256,32.361957,1585
2010-03-25,32.357331,32.357331,31.829916,32.158394,1872
2010-03-26,32.070491,32.935636,31.839169,32.755204,2234
2010-03-29,32.935636,33.537073,32.764457,33.490809,3475
2010-03-30,32.616411,32.616411,31.922445,32.445233,5281
2010-03-31,32.449859,32.449859,32.038106,32.301813,3506
2010-04-01,32.153767,32.468365,32.056612,32.366583,3374
2010-04-02,32.375836,32.570147,32.167646,32.486871,2914
2010-04-06,32.537762,32.64417,32.29256,32.403595,2859
2010-04-07,32.380463,32.380463,32.042733,32.246296,2721
2010-04-08,32.237043,32.237043,31.922445,31.959457,2443
2010-04-09,31.977962,32.426727,31.977962,32.320319,2046
2010-04-12,32.320319,32.385089,31.945577,31.991842,2805
2010-04-13,31.927071,32.385089,31.718882,32.250922,2832
2010-04-14,32.274055,32.940262,31.922445,32.755204,3828
2010-04-15,32.662676,32.662676,32.158394,32.324945,2399
2010-04-16,32.29256,32.449859,31.95483,32.153767,1523
2010-04-19,31.922445,31.927071,30.742703,30.747329,3765
2010-04-20,30.765835,31.048048,29.933075,30.18753,2316
2010-04-21,30.164397,30.636294,29.97934,30.580777,2092
2010-04-22,30.580777,30.603909,30.071869,30.169024,1905
2010-04-23,30.178277,30.474369,29.993219,30.113506,1633
2010-04-26,30.071869,30.261553,29.956207,30.048736,1254
2010-04-27,30.118133,30.164397,28.489626,29.091063,2211
2010-04-28,28.799597,29.040172,28.522011,28.739453,1452
2010-04-29,28.80885,30.18753,28.80885,29.766523,2737
2010-04-30,29.646236,29.752644,28.868994,29.438046,1487
2010-05-04,28.915258,29.331638,28.683936,28.93839,937
2010-05-05,28.683936,29.447299,28.165775,29.229856,1856
2010-05-06,29.100316,30.256926,28.93839,29.22523,3480
2010-05-07,28.591407,30.303191,28.531264,30.145892,4974
2010-05-10,30.141265,33.162331,30.141265,32.491497,11217
2010-05-11,32.616411,32.940262,31.866928,32.510003,6088
2010-05-12,32.29256,32.29256,30.164397,31.20072,4599
2010-05-13,31.237732,31.885434,30.816726,31.853048,3047
2010-05-14,31.459801,31.737387,30.941639,31.034168,2508
2010-05-17,30.534513,30.534513,29.14658,29.197471,2815
2010-05-18,28.919885,30.057989,28.683936,29.512069,1934
2010-05-19,29.285374,30.673306,29.151207,30.057989,2329
2010-05-21,28.730201,29.794282,28.670057,29.641609,2555
2010-05-24,29.641609,30.802846,29.609224,30.566898,3039
2010-05-25,30.534513,30.534513,29.567586,29.757271,2196
2010-05-26,29.609224,30.303191,29.609224,30.002472,1228
2010-05-27,29.845173,30.196782,29.151207,30.113506,1891
2010-05-28,30.18753,30.765835,30.127386,30.289311,2420
2010-05-31,30.020978,30.067242,29.192845,29.294626,1611
2010-06-01,29.202098,29.56296,28.757959,29.054051,1382
2010-06-02,28.961523,29.266868,28.781091,29.137327,1040
2010-06-03,29.313132,29.604598,29.01704,29.095689,1089
2010-06-04,28.868994,29.956207,28.864367,29.56296,2028
2010-06-07,28.845862,29.044799,28.633045,28.831982,1887
2010-06-08,28.785718,29.054051,28.61454,28.906005,1077
2010-06-09,29.095689,29.391782,28.683936,29.373276,2444
2010-06-10,29.345517,29.512069,28.924511,29.174339,1514
2010-06-11,29.373276,29.604598,29.058678,29.114195,1349
2010-06-17,29.331638,29.56296,29.114195,29.137327,893
2010-06-18,29.08181,29.373276,28.734827,28.785718,1236
2010-06-21,28.720948,29.262241,28.230545,29.248362,1301
2010-06-22,29.169712,29.192845,28.924511,29.104942,1258
2010-06-23,28.966149,29.012413,28.480373,28.688563,1227
2010-06-24,28.683936,28.683936,28.258304,28.410976,2038
2010-06-25,28.221292,28.401723,28.165775,28.290689,1108
2010-06-28,28.309194,28.383217,27.878935,27.892815,1213
2010-06-29,27.943706,28.110257,26.694566,26.708446,1705
2010-06-30,26.602038,26.602038,25.482439,25.635111,1337
2010-07-01,25.852554,25.949709,25.445427,25.510197,819
2010-07-02,25.574968,25.630485,24.566403,25.204852,1070
2010-07-05,25.190973,25.190973,24.42761,24.682064,955
2010-07-06,24.682064,25.551835,24.682064,25.53333,1500
2010-07-07,25.491692,25.653617,25.24649,25.574968,954
2010-07-08,25.611979,25.764652,25.352898,25.616606,933
2010-07-09,25.676749,26.532641,25.450054,26.375342,1690
2010-07-12,26.62517,27.064682,26.62517,27.004538,1961
2010-07-13,26.920105,26.920105,26.188351,26.282165,900
2010-07-14,26.338454,27.07959,26.338454,26.652733,1124
2010-07-15,26.530774,26.877888,26.268093,26.300928,877
2010-07-16,26.066392,26.268093,25.522267,25.878763,1005
2010-07-19,25.705205,26.666805,25.498813,26.399434,1287
2010-07-20,26.408815,27.206239,26.319691,27.192167,2296
2010-07-21,27.149951,27.346961,26.845053,27.070208,1815
2010-07-22,26.971703,27.440776,26.882579,27.422013,1656
2010-07-23,27.46892,27.905158,27.056136,27.285982,1770
2010-07-26,27.285982,27.797271,27.285982,27.619024,1840
2010-07-27,27.5299,27.642477,27.253147,27.27191,1567
2010-07-28,27.412632,27.862942,27.346961,27.844179,2293
2010-07-29,27.909849,28.285107,27.684694,28.158458,2736
2010-07-30,28.144386,28.369541,27.816034,28.027117,2095
2010-08-02,28.036499,28.519644,27.909849,28.313252,3000
2010-08-03,28.421139,28.510263,27.581498,27.628405,2480
2010-08-04,27.511137,27.816034,27.206239,27.72222,2017
2010-08-05,27.769127,27.909849,27.323508,27.478302,1746
2010-08-06,27.628405,28.097478,27.346961,28.04588,1735
2010-08-09,28.050571,28.519644,27.984901,28.449283,2910
2010-08-10,28.543098,28.571242,27.407941,27.417322,2534
2010-08-11,27.342271,27.703457,27.229693,27.440776,1280
2010-08-12,27.196858,27.346961,26.830981,26.835672,1771
2010-08-13,26.788764,27.229693,26.76062,27.21093,1463
2010-08-16,27.206239,28.486809,26.924796,28.266345,4526
2010-08-17,28.36485,29.598512,28.285107,29.307687,6407
2010-08-18,29.270161,29.58444,28.847995,28.918356,2816
2010-08-20,29.26078,29.26078,28.285107,28.36485,2468
2010-08-23,28.374231,29.39212,28.374231,28.810469,2398
2010-08-24,28.754181,28.796397,28.158458,28.519644,1521
2010-08-25,28.383613,28.425829,27.698766,27.712838,1914
2010-08-26,27.703457,28.219437,27.201549,27.5299,2408
2010-08-27,27.384487,27.65655,27.08428,27.581498,1494
2010-08-30,27.633096,28.472737,27.633096,28.407066,2193
2010-08-31,28.275726,28.843304,28.003664,28.608768,2396
2010-09-01,28.697892,28.707273,27.816034,28.008354,2248
2010-09-02,28.388304,28.669747,28.027117,28.575933,2202
2010-09-03,28.608768,28.758871,28.378922,28.650984,1962
2010-09-06,28.824542,28.94181,28.388304,28.857377,2698
2010-09-07,28.871449,28.984026,28.510263,28.594696,2060
2010-09-08,28.510263,28.772943,28.275726,28.62284,2120
2010-09-09,28.707273,29.185728,28.285107,28.332015,2698
2010-09-10,28.285107,28.472737,27.670622,27.975519,1959
2010-09-13,28.003664,29.026243,27.98021,28.824542,2712
2010-09-14,28.824542,28.94181,28.388304,28.472737,1422
2010-09-15,28.477427,28.547788,27.332889,27.450157,2750
2010-09-16,27.478302,27.745673,26.976394,27.154641,1627
2010-09-17,27.117115,27.389178,26.976394,27.107734,981
2010-09-20,27.201549,27.440776,26.404124,26.619898,1475
2010-09-21,26.666805,26.816909,26.619898,26.709022,742
2010-09-27,26.709022,27.253147,26.680878,27.117115,1884
2010-09-28,27.103043,27.290673,26.258712,26.873197,3545
2010-09-29,26.784074,29.077841,26.282165,28.327324,5799
2010-09-30,27.909849,28.097478,27.206239,27.820725,3430
2010-10-08,28.003664,28.838614,27.698766,28.378922,4748
2010-10-11,28.332015,29.926863,28.332015,29.204491,10669
2010-10-12,29.07315,29.495316,28.608768,28.697892,6675
2010-10-13,28.697892,29.223254,28.266345,29.1998,5621
2010-10-14,29.317068,30.583566,29.1998,29.818976,10779
2010-10-15,29.833049,31.676506,29.363976,30.766504,13840
2010-10-18,30.794649,31.296557,29.504698,31.047948,13249
2010-10-19,30.489751,31.104237,30.189544,30.789958,6942
2010-10-20,30.025369,30.902535,29.720471,30.269287,6408
2010-10-21,30.273977,31.366918,30.025369,30.592947,6598
2010-10-22,30.461607,30.494442,30.030059,30.123874,5260
2010-10-25,30.091039,31.193361,30.025369,30.766504,6182
2010-10-26,30.958824,31.662434,30.724288,30.902535,5540
2010-10-27,30.911917,31.756248,30.728978,30.972896,5755
2010-10-28,30.958824,31.376299,30.114493,30.466297,4111
2010-10-29,30.621091,30.958824,30.114493,30.780576,3921
2010-11-01,30.963515,33.857696,30.963515,33.857696,19664
2010-11-02,34.242336,34.429965,32.835116,32.92424,14953
2010-11-03,32.91955,34.476872,32.91955,33.257282,9168
2010-11-04,33.163468,33.726355,33.074344,33.5012,5724
2010-11-05,34.101614,34.218882,33.341715,33.623159,5622
2010-11-08,33.679448,33.95151,32.933622,33.407386,6214
2010-11-09,33.257282,33.402695,33.008674,33.322952,4690
2010-11-10,33.069653,33.210375,32.220631,32.445786,6726
2010-11-11,32.389497,33.064962,32.276919,32.290992,5377
2010-11-12,32.028311,32.028311,29.45779,29.697017,9990
2010-11-15,29.870575,30.255214,29.420264,30.156709,4898
2010-11-16,30.067585,30.114493,28.847995,28.960573,5423
2010-11-17,28.801088,28.932428,27.933303,28.078715,5440
2010-11-18,28.2382,28.547788,27.994282,28.336706,4127
2010-11-19,28.613459,28.707273,27.72222,28.702583,4351
2010-11-22,28.416448,28.988717,28.153767,28.636912,4438
2010-11-23,28.510263,28.510263,27.567426,27.862942,3977
2010-11-24,27.72222,29.124748,27.675312,28.899593,5015
2010-11-25,28.993408,29.546914,28.777634,29.232635,4200
2010-11-26,29.232635,29.232635,28.613459,28.740108,3813
2010-11-29,28.754181,30.133255,28.740108,29.682945,6304
2010-11-30,29.940935,30.020678,28.158458,28.791706,6210
2010-12-01,28.763562,28.763562,28.308561,28.529025,2463
2010-12-02,28.932428,29.021552,28.566551,28.613459,2940
2010-12-03,28.618149,28.618149,28.186602,28.468046,2887
2010-12-06,28.463355,28.510263,28.050571,28.233509,2639
2010-12-07,28.135004,28.505572,27.769127,28.36485,3393
2010-12-08,28.327324,28.632222,28.149076,28.346087,2874
2010-12-09,28.252272,28.327324,27.825416,27.830107,2614
2010-12-10,27.773818,28.332015,27.698766,28.17253,2447
2010-12-13,28.425829,29.692327,28.425829,29.1998,6429
2010-12-14,29.26078,30.072276,28.847995,30.062895,9032
2010-12-15,30.067585,30.466297,29.551605,29.603203,6351
2010-12-16,29.565677,29.940935,29.420264,29.781451,3777
2010-12-17,29.786141,30.255214,29.654801,29.767378,3195
2010-12-20,29.875265,30.489751,28.533716,30.28805,7639
2010-12-21,29.926863,30.208307,29.363976,30.062895,4018
2010-12-22,29.964389,30.724288,29.767378,30.320885,4996
2010-12-23,30.428772,30.827484,29.870575,30.09573,5252
2010-12-24,29.692327,29.90341,29.33114,29.401501,3010
2010-12-27,29.645419,29.9081,28.805779,28.843304,3395
2010-12-28,28.744799,30.325575,28.632222,29.495316,5508
2010-12-29,29.32645,32.037692,29.32645,31.343464,11578
2010-12-30,31.057329,31.89697,30.832174,31.362227,8138
2010-12-31,31.334083,32.131507,31.137072,31.779702,7899
2011-01-04,31.845372,32.670941,31.662434,32.187796,8196
2011-01-05,32.272229,33.773263,31.793774,32.276919,13259
2011-01-06,32.131507,32.131507,31.240268,31.348155,5786
2011-01-07,31.348155,32.459858,31.244959,31.953259,6080
2011-01-10,32.0846,34.153212,32.0846,33.24321,13030
2011-01-11,33.247901,33.56218,32.572436,33.290117,5757
2011-01-12,33.332334,33.95151,32.647487,33.261973,5067
2011-01-13,33.069653,33.398004,32.366043,32.431714,3847
2011-01-14,32.178414,32.886715,31.714032,32.370734,4652
2011-01-17,32.0846,33.079034,30.771195,30.855628,6707
2011-01-18,30.747741,31.943878,30.724288,31.798465,4285
2011-01-19,31.615526,33.82017,31.474805,33.252592,8166
2011-01-20,32.961766,33.670067,32.703776,32.760065,7250
2011-01-21,32.60058,34.453419,32.459858,33.796716,11226
2011-01-24,33.867077,34.326769,33.135323,33.679448,7770
2011-01-25,33.599706,33.599706,31.531093,31.63898,6946
2011-01-26,31.451351,34.007799,31.441969,33.684139,6826
2011-01-27,33.30419,35.321204,33.11656,34.580068,11729
2011-01-28,34.383058,35.968525,34.242336,35.030379,8782
2011-01-31,34.992853,36.869145,34.669192,36.57832,10292
2011-02-01,36.540794,36.77533,35.49007,36.076412,6379
2011-02-09,35.719916,36.681516,35.593266,36.095174,6540
2011-02-10,35.799658,35.921617,34.809914,35.560431,5645
2011-02-11,35.35873,37.849508,35.227389,36.146773,6492
2011-02-14,35.959143,36.437598,35.274297,36.184298,6696
2011-02-15,36.062339,37.211568,35.724607,35.752751,6337
2011-02-16,35.602648,36.207752,35.274297,36.06703,5143
2011-02-17,36.123319,37.516466,36.113937,37.507084,10171
2011-03-04,36.024814,37.02863,33.824861,35.635483,12268
2011-03-07,35.602648,36.662753,34.978781,36.226515,7764
2011-03-08,36.118628,37.79791,36.024814,37.333527,6177
2011-03-09,37.755693,39.871213,37.718167,39.585078,9409
2011-03-10,39.589769,40.584204,38.933067,40.152657,8038
2011-03-11,39.777398,40.340286,39.026881,39.34116,5097
2011-03-14,38.937757,39.678893,38.229457,38.843943,5808
2011-03-15,38.886159,40.551369,37.760384,40.382503,7995
2011-03-16,40.199564,41.039205,39.871213,40.246471,4814
2011-03-17,40.011935,40.011935,37.844817,38.177859,6943
2011-03-18,38.581262,39.397449,38.18255,38.801726,3711
2011-03-21,38.463994,39.383377,38.365488,38.7642,3682
2011-03-22,38.768891,39.33647,37.760384,38.918994,3788
2011-03-23,38.933067,40.011935,38.750128,39.79147,3439
2011-03-24,39.730491,39.866522,39.219201,39.280181,2358
2011-03-25,39.167603,39.495954,38.754819,39.327088,2905
2011-03-28,38.933067,39.20982,38.229457,38.492138,4424
2011-03-29,38.412396,38.412396,37.300692,37.310074,5123
2011-03-30,37.056774,37.521157,36.118628,36.203061,4701
2011-03-31,36.212443,37.056774,35.583885,36.282804,3780
2011-04-01,36.282804,36.587701,35.649555,36.470433,3674
2011-04-06,36.343783,36.545485,35.415018,35.733988,3885
2011-04-07,35.719916,36.587701,35.719916,36.221824,3516
2011-04-08,36.212443,36.892599,36.071721,36.817547,3093
2011-04-11,36.864454,37.061465,36.437598,36.96296,3618
2011-04-12,36.911362,38.126261,36.869145,37.450796,4994
2011-04-13,37.291311,38.088735,37.056774,37.844817,3406
2011-04-14,37.807291,37.943322,37.291311,37.497703,2511
2011-04-15,37.901106,38.454612,36.690897,36.986413,4154
2011-04-18,36.96296,36.96296,35.987288,36.264041,3930
2011-04-19,35.884092,36.479814,35.823112,36.043576,2932
2011-04-20,36.095174,36.916052,36.095174,36.648681,2117
2011-04-21,36.77533,36.892599,36.203061,36.278113,2113
2011-04-22,36.353165,36.756568,36.048267,36.249969,1611
2011-04-25,36.212443,36.728423,36.024814,36.118628,2203
2011-04-26,35.687081,36.06703,34.500326,34.580068,3873
2011-04-27,34.608213,34.978781,33.646613,33.918675,3082
2011-04-28,34.14383,34.237645,32.380116,32.450477,5229
2011-04-29,32.506765,32.971148,32.403569,32.910168,2642
2011-05-03,33.796716,33.796716,32.975838,33.322952,2087
2011-05-04,33.351097,33.679448,32.136198,32.290992,2457
2011-05-05,32.136198,32.40826,31.714032,31.995476,2252
2011-05-06,31.850063,32.450477,31.432588,32.117435,2828
2011-05-09,32.441095,33.36986,32.361353,32.882024,3515
2011-05-11,33.313571,33.346406,32.567745,32.886715,1966
2011-05-12,32.647487,32.647487,31.901661,31.934496,2504
2011-05-13,31.943878,32.164342,31.517021,31.981403,2653
2011-05-16,31.95795,32.60058,31.920424,32.131507,2162
2011-05-17,32.145579,32.872642,32.131507,32.699085,2388
2011-05-18,32.647487,32.853879,32.412951,32.717848,1474
2011-05-19,33.229138,33.229138,32.314445,32.361353,1433
2011-05-20,32.34728,32.459858,31.901661,32.033001,1627
2011-05-23,32.037692,32.079909,31.099546,31.118309,2413
2011-05-24,31.108927,31.348155,30.583566,31.235577,2252
2011-05-25,31.268412,31.517021,30.893154,31.338773,1533
2011-05-26,31.521712,31.803156,31.029185,31.076092,1809
2011-05-27,30.902535,31.362227,30.752432,31.132381,1559
2011-05-30,31.085474,31.634289,30.827484,31.409134,2064
2011-05-31,31.371608,31.986094,31.263722,31.929805,2307
2011-06-01,31.934496,32.333208,31.57331,32.112744,2056
2011-06-02,31.812537,31.812537,31.179288,31.376299,1871
2011-06-03,31.371608,31.803156,31.371608,31.596764,1192
2011-06-07,31.615526,32.126816,31.479495,32.08929,1613
2011-06-08,31.990785,34.242336,31.427897,33.102488,4378
2011-06-09,32.694395,33.393313,32.290992,32.337899,3225
2011-06-10,32.262847,33.773263,32.248775,33.318262,5132
2011-06-13,33.121251,33.726355,32.91955,33.135323,3671
2011-06-14,33.093107,33.670067,32.92424,33.290117,2912
2011-06-15,33.069653,33.285427,32.422332,32.427023,2864
2011-06-16,32.225321,32.783518,32.131507,32.34259,1844
2011-06-17,32.267538,32.882024,32.037692,32.530219,2574
2011-06-20,32.319136,32.412951,31.662434,31.925115,2142
2011-06-21,31.901661,32.5396,31.901661,32.488002,1783
2011-06-22,32.53491,33.060272,32.53491,32.760065,2566
2011-06-24,33.154086,35.16641,32.989911,34.4628,6705
2011-06-27,34.500326,35.602648,34.110995,35.025688,6879
2011-06-28,34.899038,35.020997,34.157903,34.458109,5037
2011-06-29,34.33615,34.795842,34.045325,34.387748,2693
2011-06-30,34.350223,34.78177,34.251717,34.706718,2812
2011-07-01,34.711409,34.889657,33.998418,34.242336,4626
2011-07-04,34.289243,34.819296,34.247026,34.702027,3133
2011-07-05,34.819296,35.879401,34.7161,35.269606,4903
2011-07-06,34.992853,35.227389,34.711409,35.119502,2436
2011-07-07,35.086667,35.391565,34.711409,34.7161,3213
2011-07-08,34.744244,36.329711,34.415893,35.799658,7373
2011-07-11,35.649555,36.859764,35.55574,36.58301,6906
2011-07-12,36.329711,37.263166,36.071721,36.780021,6256
2011-07-13,36.765949,37.375744,36.522031,37.319455,5318
2011-07-14,37.483631,37.525847,36.70966,36.916052,5220
2011-07-15,36.93685,37.814138,36.929287,37.352806,6179
2011-07-18,37.057855,38.116651,36.626774,37.889766,9335
2011-07-19,37.889766,37.889766,36.619211,36.823408,6771
2011-07-20,37.057855,37.435997,36.150316,36.430141,5879
2011-07-21,36.415015,36.573834,35.378908,35.462099,5872
2011-07-22,35.424285,35.99906,35.416722,35.704109,3598
2011-07-25,35.719235,36.982227,35.454536,35.688984,8450
2011-07-26,35.54529,36.210819,34.637751,36.13519,4903
2011-07-27,36.074688,37.783887,35.54529,36.967101,11572
2011-07-28,36.906599,37.511625,35.54529,35.749486,9695
2011-07-29,35.779738,35.953683,34.486494,34.607499,8332
2011-08-01,34.584811,34.985641,34.486494,34.660439,3049
2011-08-02,34.675565,34.781444,33.768025,34.259609,3745
2011-08-03,33.881468,34.032724,33.284004,33.80584,4461
2011-08-04,33.866342,34.373052,33.866342,34.062976,2696
2011-08-05,33.041994,33.450387,32.429405,33.19325,3849
2011-08-08,32.747044,32.747044,30.137868,30.689955,8383
2011-08-09,29.797541,31.824379,28.844625,31.355483,9182
2011-08-10,32.111766,32.444531,31.363046,31.40086,6675
2011-08-11,30.629452,31.461363,30.326939,31.325232,4857
2011-08-12,31.536991,32.09664,31.499177,31.635308,3746
2011-08-15,31.915133,32.179832,31.521866,31.983198,4054
2011-08-16,32.066389,32.066389,31.279855,31.347921,3664
2011-08-17,31.347921,31.597494,30.924402,30.977342,2774
2011-08-18,30.992468,31.15885,30.160557,30.281562,3731
2011-08-19,29.706787,30.251311,29.495028,30.160557,3606
2011-08-22,30.168119,30.402567,29.638721,29.797541,2391
2011-08-23,30.0093,30.243748,29.797541,30.198371,1866
2011-08-24,30.35719,30.70508,29.774852,29.880732,3393
2011-08-25,30.047114,30.538698,29.71435,30.508447,4428
2011-08-26,30.334502,30.659703,30.251311,30.538698,3170
2011-08-29,30.478195,30.500884,29.918546,29.95636,2482
2011-08-30,30.183245,30.379879,29.616033,29.66141,3002
2011-08-31,29.691661,29.918546,29.495028,29.805104,1512
2011-09-01,29.805104,30.0093,29.593345,29.684098,1640
2011-09-02,29.782415,29.782415,29.094198,29.268143,2275
2011-09-05,29.116886,29.116886,28.201784,28.232036,3110
2011-09-06,27.982462,28.224473,27.76314,27.906834,2008
2011-09-07,27.982462,28.315227,27.740452,28.277413,4157
2011-09-08,28.345478,28.398418,27.226179,27.483316,3432
2011-09-09,27.528693,27.838769,27.127863,27.226179,3914
2011-09-13,26.77241,26.77241,25.940499,25.985876,5212
2011-09-14,26.099318,26.235449,25.418664,26.144695,3282
2011-09-15,26.243012,26.416957,26.02369,26.152258,2604
2011-09-16,26.356454,26.379143,25.834619,25.864871,2622
2011-09-19,25.864871,25.864871,24.798512,24.806075,3640
2011-09-20,24.806075,25.191779,24.790949,24.957331,2546
2011-09-21,25.032959,26.122007,24.964894,25.91781,3657
2011-09-22,25.789242,25.789242,24.957331,25.010271,3362
2011-09-23,24.390119,25.335473,24.201048,25.199342,2818
2011-09-26,25.010271,25.411101,24.359868,24.443059,2794
2011-09-27,24.57919,24.843889,24.322054,24.700195,3134
2011-09-28,24.866577,24.957331,24.201048,24.276677,2836
2011-09-29,24.155671,24.155671,23.369137,23.475017,3569
2011-09-30,23.664088,23.747279,23.293509,23.633836,1973
2011-10-10,23.709465,23.943912,23.520394,23.603585,1796
2011-10-11,24.12542,24.344742,23.444766,23.754842,2249
2011-10-12,23.754842,25.002708,23.444766,24.843889,4758
2011-10-13,24.715321,25.070774,24.450622,24.942206,3630
2011-10-14,24.87414,24.957331,24.511124,24.730446,2177
2011-10-17,24.738009,25.184216,24.730446,24.881703,2394
2011-10-18,24.881703,26.182509,24.299365,25.259844,6892
2011-10-19,25.184216,25.940499,25.146402,25.660674,5471
2011-10-20,25.335473,25.471603,24.193486,24.677507,4531
2011-10-21,24.669944,24.722884,23.88341,23.906098,2535
2011-10-24,23.974164,25.456478,23.527957,25.290096,3799
2011-10-25,25.138839,25.895122,24.942206,25.637986,5174
2011-10-26,25.448915,26.167384,25.373287,26.053941,5929
2011-10-27,25.864871,26.42452,25.562357,26.235449,7436
2011-10-28,26.462334,26.848038,26.326203,26.379143,5567
2011-10-31,26.432083,26.82535,25.978313,26.212761,5071
2011-11-01,25.789242,26.462334,25.789242,25.842182,4082
2011-11-02,25.562357,25.955624,25.032959,25.948062,5193
2011-11-03,26.114444,26.439645,25.940499,26.144695,5916
2011-11-04,26.386706,27.082486,26.167384,26.787535,6067
2011-11-07,26.696782,26.696782,26.137132,26.144695,3567
2011-11-08,26.114444,26.674093,25.940499,25.963187,2827
2011-11-09,26.099318,26.311077,25.804368,26.280826,2329
2011-11-10,26.084193,26.106881,25.713614,25.736302,2962
2011-11-11,25.774117,26.016127,25.259844,25.365724,2787
2011-11-14,25.577483,25.985876,25.577483,25.978313,2876
2011-11-15,26.001001,26.001001,25.706051,25.804368,2821
2011-11-16,25.819494,25.864871,24.813637,24.949768,3890
2011-11-17,25.025397,25.22203,24.639692,24.722884,3523
2011-11-18,24.503562,24.57919,23.898535,24.185923,4715
2011-11-21,24.12542,24.42037,23.921224,24.12542,2274
2011-11-22,23.906098,24.087606,23.467454,23.77753,2833
2011-11-23,23.792656,23.913661,23.497705,23.739716,1767
2011-11-24,23.475017,23.83047,23.391826,23.67165,2154
2011-11-25,23.664088,23.664088,23.293509,23.42964,2600
2011-11-28,23.452328,23.558208,22.688483,22.794362,4097
2011-11-29,23.013684,24.677507,22.832177,24.291802,6545
2011-11-30,24.057355,24.064918,22.998559,23.119564,5114
2011-12-01,23.807781,24.261551,23.467454,23.67165,5169
2011-12-02,23.543082,24.042229,23.217881,23.444766,4182
2011-12-05,23.369137,23.444766,22.650669,22.696046,3456
2011-12-06,22.726297,22.907805,22.514538,22.696046,2768
2011-12-07,22.869991,23.67165,22.771674,23.127127,4456
2011-12-08,22.990996,23.02881,22.38597,22.718734,3723
2011-12-09,22.537226,22.741423,22.446472,22.506975,2018
2011-12-12,22.620417,22.794362,22.302779,22.370844,1899
2011-12-13,22.28009,22.28009,21.175917,21.28936,4582
2011-12-14,21.251546,21.304485,20.328881,20.359132,3846
2011-12-15,20.328881,20.328881,19.209582,19.323025,5590
2011-12-16,19.323025,19.769231,18.914632,19.723854,3296
2011-12-19,19.549909,20.101996,18.944883,20.026368,4543
2011-12-20,19.852423,20.018805,19.610412,19.625538,2515
2011-12-21,19.890237,20.056619,19.360839,19.39109,2731
2011-12-22,19.28521,19.504532,18.763375,19.270085,2635
2011-12-23,19.247396,20.041493,19.247396,19.580161,2156
2011-12-26,19.512095,19.807046,19.360839,19.39109,1581
2011-12-27,19.33815,19.670915,19.28521,19.383527,1677
2011-12-28,19.375964,19.383527,18.899506,19.254959,1791
2011-12-29,19.202019,19.822171,19.0432,19.345713,2555
2011-12-30,19.383527,19.693603,19.368402,19.587724,1877
2012-01-04,19.837297,20.117122,19.360839,19.383527,2444
2012-01-05,19.345713,19.504532,18.831441,18.884381,2449
2012-01-06,18.899506,19.156642,18.612119,19.09614,1945
2012-01-09,19.171768,19.928051,19.111265,19.875111,3824
2012-01-10,19.928051,20.707022,19.776794,20.646519,5502
2012-01-11,20.646519,20.797776,20.313755,20.404509,5035
2012-01-12,20.19275,20.828027,20.117122,20.419635,3812
2012-01-13,20.419635,20.54064,19.829734,19.890237,2954
2012-01-16,19.890237,20.117122,19.451593,19.519658,2120
2012-01-17,19.595286,20.691896,19.44403,20.661645,4499
2012-01-18,20.533077,20.94147,20.419635,20.449886,4541
2012-01-19,20.449886,20.873404,20.313755,20.752399,4232
2012-01-20,20.933907,21.818758,20.873404,21.53137,7883
2012-01-30,21.493556,21.53137,20.94147,20.949033,4024
2012-01-31,20.880967,21.349862,20.805339,21.3423,2811
2012-02-01,21.175917,21.455742,20.707022,20.820464,3074
2012-02-02,20.911218,21.160792,20.737273,21.122978,2797
2012-02-03,21.153229,21.622124,21.153229,21.485993,4729
2012-02-06,21.629687,21.629687,21.251546,21.402802,3000
2012-02-07,21.312048,21.312048,20.744836,20.873404,2857
2012-02-08,20.805339,21.425491,20.797776,21.334737,3177
2012-02-09,21.47843,21.508682,21.198606,21.410365,3777
2012-02-10,21.327174,21.614561,21.266671,21.3423,3742
2012-02-13,21.175917,21.546496,21.017098,21.327174,2878
2012-02-14,21.28936,21.667501,21.228857,21.508682,3867
2012-02-15,21.501119,22.030517,21.304485,21.9322,5192
2012-02-16,21.811195,22.075894,21.440616,21.675064,4663
2012-02-17,21.909512,22.053205,21.629687,21.773381,4252
2012-02-20,22.159085,22.166648,21.773381,21.780944,3841
2012-02-21,21.803632,21.970014,21.470868,21.833883,3104
2012-02-22,21.818758,22.121271,21.720441,22.09102,5190
2012-02-23,22.045643,22.212025,21.9322,22.098582,5190
2012-02-24,22.121271,22.529664,21.954889,22.431347,6560
2012-02-27,22.431347,22.97587,22.38597,22.567478,8924
2012-02-28,22.552352,22.862428,22.393533,22.7868,5959
2012-02-29,22.817051,23.293509,22.688483,22.832177,7041
2012-03-01,22.718734,23.285946,22.658232,22.953182,5053
2012-03-02,22.990996,23.822907,22.960745,23.807781,8034
2012-03-05,24.216174,26.152258,24.216174,25.093462,16764
2012-03-06,25.101025,26.07663,24.511124,25.766554,15922
2012-03-07,25.486729,28.133719,25.191779,27.702638,28045
2012-03-08,27.717763,27.793392,27.01442,27.483316,17806
2012-03-09,27.604321,29.230329,27.233742,28.731182,24478
2012-03-12,28.738745,29.593345,28.012714,29.071509,19166
2012-03-13,29.086635,30.228622,28.489172,28.791685,22273
2012-03-14,28.814373,28.890002,26.787535,27.233742,25538
2012-03-15,27.195928,27.634572,26.545525,27.248868,18510
2012-03-16,27.226179,27.566507,26.485022,27.369873,13605
2012-03-19,27.339622,27.369873,26.621153,27.279119,11357
2012-03-20,27.059797,27.074923,26.091755,26.250575,11631
2012-03-21,26.356454,26.961481,26.205198,26.606028,10795
2012-03-22,26.969043,28.118593,26.969043,27.808517,18262
2012-03-23,27.347185,27.596758,26.469897,26.71947,10269
2012-03-26,26.727033,26.878289,25.645549,25.895122,7402
2012-03-27,25.978313,26.537962,25.872433,26.001001,5392
2012-03-28,25.849745,25.849745,24.503562,24.533813,9524
2012-03-29,24.238863,24.427933,23.520394,23.664088,8051
2012-03-30,23.656525,24.427933,23.648962,24.390119,8363
2012-04-05,24.390119,25.713614,24.208611,25.479166,8406
2012-04-06,25.486729,26.016127,25.002708,25.373287,7289
2012-04-09,25.335473,25.395975,24.806075,24.866577,4881
2012-04-10,24.715321,25.524543,23.603585,25.486729,6675
2012-04-11,24.972457,26.061504,24.783386,25.766554,8563
2012-04-12,25.766554,26.106881,25.486729,25.963187,7416
2012-04-13,25.925373,26.084193,25.547232,25.713614,6072
2012-04-16,25.123713,25.16909,24.427933,24.738009,9290
2012-04-17,24.654818,25.070774,24.337179,24.556501,5718
2012-04-18,24.851452,25.282533,24.654818,25.206905,7700
2012-04-19,25.184216,25.32791,24.851452,24.964894,5117
2012-04-20,24.889266,25.486729,24.775823,25.464041,7319
2012-04-23,25.978313,28.012714,25.895122,28.012714,24983
2012-04-24,27.808517,29.328646,26.969043,27.256431,31497
2012-04-25,26.885852,27.490878,26.31864,26.984169,13572
2012-04-26,26.848038,29.411837,26.280826,28.632865,21074
2012-04-27,28.315227,28.950504,27.876583,28.012714,13309
2012-05-02,28.738745,28.935379,27.679949,27.838769,11473
2012-05-03,27.604321,28.020276,27.384999,27.695075,7352
2012-05-04,27.672386,28.300101,27.301808,28.21691,9661
2012-05-07,27.990025,27.997588,27.490878,27.642135,7168
2012-05-08,27.823643,28.738745,27.800954,27.937085,11266
2012-05-09,28.095905,29.873169,28.095905,29.056384,32195
2012-05-10,29.101761,29.162263,27.483316,27.566507,23726
2012-05-11,27.596758,27.679949,26.485022,26.553088,11270
2012-05-14,26.848038,26.923666,25.940499,26.099318,11340
2012-05-15,26.061504,26.447208,25.758991,26.379143,6522
2012-05-16,26.364017,26.364017,25.713614,25.721177,6628
2012-05-17,25.721177,26.122007,25.464041,25.925373,6711
2012-05-18,25.698488,25.751428,24.511124,24.828763,9929
2012-05-21,24.677507,24.677507,23.558208,23.890972,13856
2012-05-22,24.049792,24.503562,23.936349,24.299365,10189
2012-05-23,24.352305,24.352305,23.543082,23.664088,10351
2012-05-24,23.444766,24.329616,23.444766,23.838033,8617
2012-05-28,23.444766,23.860721,22.612855,23.792656,9769
2012-05-29,23.800219,24.352305,23.452328,24.269114,10104
2012-05-30,24.261551,24.352305,23.898535,23.981726,5706
2012-05-31,23.898535,24.17836,23.633836,24.019541,5500
2012-06-01,24.019541,24.352305,23.77753,23.921224,4439
2012-06-04,23.580897,23.580897,22.688483,22.696046,7611
2012-06-05,22.688483,22.983433,22.544789,22.718734,5110
2012-06-06,22.801925,24.163234,22.801925,23.452328,9674
2012-06-07,23.822907,23.943912,22.998559,23.119564,4949
2012-06-08,23.293509,23.42964,23.066624,23.248132,4074
2012-06-11,23.240569,23.807781,23.240569,23.694339,5169
2012-06-12,23.476715,24.141805,23.476715,23.615689,3773
2012-06-13,23.575982,23.774516,22.891038,23.367521,7068
2012-06-14,23.208693,23.228546,22.960525,23.039938,5393
2012-06-15,23.168986,23.30796,22.79177,23.089572,5199
2012-06-18,23.178913,23.377447,23.079645,23.129279,4405
2012-06-19,23.139206,23.327814,22.920818,23.059792,4353
2012-06-20,23.129279,23.178913,22.82155,22.831477,4292
2012-06-21,22.831477,22.841404,22.106826,22.295434,5371
2012-06-25,22.295434,23.109426,22.2458,22.345067,7243
2012-06-26,22.285507,22.513822,21.610489,22.067119,4866
2012-06-27,22.18624,22.811624,22.037339,22.354994,6348
2012-06-28,22.404628,23.129279,22.037339,22.523749,7608
2012-06-29,22.15646,23.020085,22.15646,22.801697,6230
2012-07-02,22.930744,23.317887,22.642869,23.059792,6644
2012-07-03,23.030012,23.645469,22.980378,23.367521,8990
2012-07-04,23.476715,23.625615,23.020085,23.228546,5387
2012-07-05,23.039938,23.27818,22.682576,22.841404,4907
2012-07-06,22.920818,23.258326,22.682576,23.168986,4368
2012-07-09,23.327814,23.784443,22.831477,22.841404,6805
2012-07-10,22.801697,22.811624,22.017485,22.146533,5058
2012-07-11,22.15646,22.682576,22.146533,22.315287,3355
2012-07-12,22.335141,22.82155,21.918218,22.632943,6048
2012-07-13,22.583309,22.73221,22.335141,22.424481,3423
2012-07-16,22.493968,22.583309,21.938072,22.037339,4938
2012-07-17,21.938072,22.196166,21.590636,22.007559,5015
2012-07-18,21.997632,22.484042,21.848731,22.335141,4362
2012-07-19,22.30536,22.781843,22.086972,22.543602,5702
2012-07-20,22.533675,22.632943,22.077046,22.116753,3051
2012-07-23,21.838804,22.493968,21.620416,22.017485,2814
2012-07-24,21.868584,22.384774,21.838804,22.116753,2597
2012-07-25,21.938072,22.335141,21.898365,22.325214,4302
2012-07-26,22.206093,22.384774,21.888438,21.898365,3019
2012-07-27,21.947998,22.126679,21.848731,21.858658,2395
2012-07-30,21.928145,22.30536,21.471515,21.531076,2844
2012-07-31,21.521149,21.590636,20.458989,20.548329,4964
2012-08-01,20.508622,21.034739,20.498696,20.707157,2806
2012-08-02,20.627743,20.885838,19.853458,19.982506,4303
2012-08-03,20.071846,20.339868,19.903092,20.300161,3269
2012-08-06,20.280308,20.846131,20.12148,20.717084,5174
2012-08-07,20.727011,21.044666,20.66745,20.915618,4343
2012-08-08,20.965252,21.312688,20.846131,20.915618,3715
2012-08-09,21.0943,21.272981,20.945399,21.163787,4333
2012-08-10,21.12408,21.143933,20.786571,20.875911,2997
2012-08-13,20.816351,21.233274,20.548329,20.945399,4654
2012-08-14,20.895765,21.143933,20.528476,20.955325,3149
2012-08-15,20.945399,21.2432,20.528476,20.568183,3327
2012-08-16,20.657523,21.302761,20.568183,20.955325,6220
2012-08-17,20.955325,20.965252,20.449062,20.677377,3067
2012-08-20,20.558256,20.69723,20.171114,20.359722,2465
2012-08-21,20.399428,20.935472,20.399428,20.746864,3308
2012-08-22,20.746864,20.945399,20.468916,20.57811,2340
2012-08-23,20.63767,20.935472,20.558256,20.677377,2046
2012-08-24,20.677377,20.776644,20.15126,20.161187,2442
2012-08-27,20.161187,20.200894,19.218148,19.247928,4123
2012-08-28,19.218148,19.734338,19.108954,19.238001,2687
2012-08-29,19.168514,19.347195,18.831005,18.860785,2785
2012-08-30,18.850859,19.039467,18.155988,18.275108,4242
2012-08-31,18.175841,18.175841,17.639798,17.778772,3764
2012-09-03,17.798625,18.364449,17.699358,18.116281,4136
2012-09-04,18.02694,18.195695,17.679505,17.828406,3256
2012-09-05,17.848259,18.314815,17.768845,18.106354,4077
2012-09-06,18.165914,18.433936,18.007087,18.344596,3173
2012-09-07,18.433936,20.15126,18.433936,19.565583,9708
2012-09-10,19.843532,20.568183,19.615217,20.220747,8552
2012-09-11,21.143933,22.086972,20.756791,21.461589,16821
2012-09-12,21.421882,21.938072,20.875911,21.64027,14358
2012-09-13,21.342468,23.129279,21.203494,22.503895,48677
2012-09-14,21.858658,22.513822,21.481442,21.650196,22547
2012-09-17,21.64027,21.739537,20.449062,20.677377,12344
2012-09-18,20.677377,20.677377,19.764118,19.863385,10038
2012-09-19,19.883239,20.220747,18.860785,19.684704,8088
2012-09-20,19.684704,21.292834,19.486169,20.945399,24199
2012-09-21,20.548329,20.647597,19.754191,20.171114,14221
2012-09-24,20.300161,21.143933,20.290234,20.508622,13186
2012-09-25,20.131407,20.955325,20.131407,20.468916,8230
2012-09-26,20.488769,21.143933,19.57551,19.625144,11907
2012-09-27,19.625144,20.349795,18.930273,20.032139,11627
2012-09-28,19.853458,20.270381,19.714484,20.161187,7124
2012-10-08,20.18104,20.836205,20.18104,20.568183,7593
2012-10-09,20.568183,21.12408,20.548329,20.885838,8028
2012-10-10,20.875911,20.885838,20.60789,20.766717,8475
2012-10-11,20.597963,20.63767,19.853458,19.913019,8573
2012-10-12,20.012286,20.349795,19.724411,20.002359,4505
2012-10-15,20.002359,20.15126,19.436536,19.595363,4409
2012-10-16,19.60529,20.042066,19.277708,19.783971,6018
2012-10-17,19.883239,19.982506,19.406756,19.783971,3953
2012-10-18,19.783971,20.051993,19.704557,19.972579,4878
2012-10-19,20.002359,20.498696,19.972579,20.0917,6000
2012-10-22,19.992433,20.419282,19.704557,20.339868,5702
2012-10-23,20.379575,20.458989,20.022213,20.06192,3899
2012-10-24,19.932872,20.0917,19.754191,19.803825,3284
2012-10-25,19.774045,20.131407,19.625144,19.63507,3235
2012-10-26,19.654924,20.022213,19.208221,19.456389,4722
2012-10-29,19.267781,19.654924,19.108954,19.188368,2814
2012-10-30,18.960053,19.436536,18.57291,19.218148,5286
2012-10-31,19.11888,19.456389,19.019613,19.297562,2813
2012-11-01,19.367049,19.843532,19.327342,19.595363,3598
2012-11-02,19.63507,20.141334,19.63507,19.813751,4707
2012-11-05,19.724411,20.051993,19.654924,19.813751,3013
2012-11-06,19.803825,19.883239,19.376975,19.585437,2651
2012-11-07,19.51595,20.012286,19.51595,19.883239,2824
2012-11-08,19.843532,19.843532,19.376975,19.386902,3068
2012-11-09,19.367049,19.704557,19.099027,19.247928,2198
2012-11-12,19.267781,19.952726,19.267781,19.833605,5051
2012-11-13,19.833605,19.903092,19.506023,19.51595,3889
2012-11-14,19.525876,19.843532,19.456389,19.754191,3058
2012-11-15,19.724411,19.803825,19.307488,19.357122,2647
2012-11-16,19.257855,19.446462,18.493496,18.672178,3580
2012-11-19,18.761518,19.049393,18.374376,18.860785,2590
2012-11-20,18.930273,18.960053,18.57291,18.57291,2097
2012-11-21,18.741665,19.744264,18.314815,19.555656,5322
2012-11-22,19.337268,19.734338,19.267781,19.307488,3247
2012-11-23,19.416682,19.704557,19.257855,19.347195,1910
2012-11-26,19.60529,20.329941,19.486169,19.863385,6859
2012-11-27,19.783971,19.972579,19.158587,19.178441,3531
2012-11-28,19.178441,19.724411,18.60269,19.168514,4104
2012-11-29,19.158587,19.654924,19.079173,19.11888,2983
2012-11-30,19.11888,19.327342,18.791298,19.019613,2873
2012-12-03,19.02954,19.218148,18.523277,18.54313,2332
2012-12-04,18.54313,18.831005,18.414083,18.642397,4208
2012-12-05,18.662251,20.0917,18.632471,19.60529,7969
2012-12-06,19.724411,20.349795,19.57551,19.853458,6538
2012-12-07,19.754191,20.18104,19.60529,20.042066,7459
2012-12-10,20.12148,20.429209,20.06192,20.250528,7805
2012-12-11,20.250528,20.409355,19.833605,19.843532,22508
2012-12-12,19.555656,19.803825,19.357122,19.585437,7980
2012-12-13,19.585437,19.585437,18.920346,19.049393,7445
2012-12-14,19.05932,19.803825,19.05932,19.783971,10723
2012-12-17,19.903092,20.538403,19.903092,20.111553,11119
2012-12-18,20.131407,20.329941,19.764118,19.952726,10203
2012-12-19,19.922945,20.806424,19.853458,20.617817,15912
2012-12-20,20.458989,20.627743,20.15126,20.439135,13043
2012-12-21,20.449062,20.558256,20.06192,20.141334,10505
2012-12-24,20.131407,20.707157,20.022213,20.558256,9777
2012-12-25,20.498696,21.332541,20.250528,21.024812,14000
2012-12-26,21.044666,21.392101,20.846131,21.034739,10199
2012-12-27,21.064519,21.322614,20.707157,20.717084,11648
2012-12-28,20.677377,21.72961,20.677377,21.382175,14994
2012-12-31,21.709757,23.476715,21.282907,23.069719,25864
2013-01-04,23.168986,23.21862,22.513822,22.623016,15414
2013-01-07,22.632943,23.168986,22.364921,22.76199,13508
2013-01-08,22.712356,23.288107,22.632943,22.851331,13772
2013-01-09,22.960525,22.980378,22.206093,22.394701,11068
2013-01-10,22.394701,23.268253,22.315287,22.950598,15191
2013-01-11,22.861257,23.943271,22.861257,23.149132,24125
2013-01-14,22.692503,24.816823,22.414555,24.499168,35872
2013-01-15,24.221219,24.806896,23.695103,23.873784,34841
2013-01-16,23.88371,25.759862,23.109426,25.442207,44768
2013-01-17,24.667922,24.79697,23.149132,23.33774,30780
2013-01-18,23.30796,23.774516,22.831477,23.258326,15274
2013-01-21,23.327814,23.814223,23.109426,23.506495,10936
2013-01-22,23.496568,23.496568,22.583309,22.722283,14305
2013-01-23,22.70243,23.496568,22.603162,23.238473,13200
2013-01-24,23.327814,23.695103,22.861257,22.900964,19530
2013-01-25,22.742137,22.900964,22.235873,22.354994,9843
2013-01-28,22.563455,23.82415,22.354994,23.327814,17531
2013-01-29,23.327814,23.903564,23.069719,23.347667,15868
2013-01-30,23.427081,23.76459,23.188839,23.417154,11169
2013-01-31,23.387374,23.397301,22.841404,22.950598,11493
2013-02-01,22.950598,23.595835,22.871184,23.168986,9907
2013-02-04,23.327814,23.695103,22.980378,23.466788,11922
2013-02-05,23.33774,23.992904,23.228546,23.814223,15933
2013-02-06,23.814223,23.973051,23.585909,23.635542,8852
2013-02-07,23.605762,24.022685,23.367521,23.82415,12714
2013-02-08,23.863857,24.002831,23.585909,23.645469,13389
2013-02-18,23.695103,23.88371,23.33774,23.575982,11196
2013-02-19,23.556128,23.575982,22.632943,22.682576,9931
2013-02-20,22.692503,23.76459,22.613089,23.317887,10639
2013-02-21,23.039938,23.298033,22.632943,22.70243,8006
2013-02-22,22.831477,24.191439,22.82155,23.665322,23469
2013-02-25,23.82415,23.893637,23.317887,23.605762,8309
2013-02-26,23.437008,24.022685,23.357594,23.516421,12338
2013-02-27,23.526348,23.992904,23.526348,23.804297,8669
2013-02-28,23.873784,24.31056,23.734809,24.082245,15027
2013-03-01,24.082245,24.389974,23.705029,23.863857,11181
2013-03-04,23.625615,23.804297,22.851331,22.980378,11735
2013-03-05,22.980378,23.208693,22.781843,23.069719,7973
2013-03-06,23.178913,23.357594,22.841404,23.049865,9737
2013-03-07,23.139206,23.139206,22.394701,22.573382,12161
2013-03-08,22.632943,22.76199,22.295434,22.364921,7364
2013-03-11,22.434408,22.642869,22.345067,22.523749,5458
2013-03-12,22.583309,22.771917,21.531076,21.769317,9023
2013-03-13,21.72961,21.75939,21.223347,21.282907,6000
2013-03-14,21.272981,21.928145,21.143933,21.362321,6156
2013-03-15,21.411955,21.789171,21.163787,21.441735,4812
2013-03-18,21.471515,21.541002,20.945399,20.985106,4283
2013-03-19,21.104226,21.719683,21.054593,21.362321,4163
2013-03-20,21.372248,21.818951,21.362321,21.799097,5630
2013-03-21,21.799097,21.977778,21.600563,21.75939,5780
2013-03-22,21.769317,21.809024,21.411955,21.531076,4097
2013-03-25,21.610489,21.719683,21.342468,21.461589,4822
2013-03-26,21.342468,21.451662,20.915618,21.114153,5266
2013-03-27,20.846131,20.945399,19.952726,20.06192,17181
2013-03-28,19.853458,19.853458,18.880639,19.079173,11221
2013-03-29,19.099027,19.466316,19.0891,19.108954,4966
2013-04-01,19.0891,19.396829,18.910419,19.099027,4758
2013-04-02,19.099027,19.446462,18.950126,19.02954,4354
2013-04-03,19.238001,19.654924,19.208221,19.54573,8717
2013-04-08,19.446462,19.903092,19.02954,19.704557,6910
2013-04-09,19.654924,19.783971,19.476243,19.585437,4479
2013-04-10,19.595363,19.843532,19.535803,19.734338,5094
2013-04-11,19.734338,19.813751,19.307488,19.317415,4750
2013-04-12,19.357122,19.506023,19.158587,19.228074,2839
2013-04-15,19.158587,19.208221,18.473643,18.553057,5453
2013-04-16,18.463716,18.642397,18.275108,18.612617,4248
2013-04-17,18.652324,18.940199,18.562984,18.701958,3028
2013-04-18,18.662251,18.940199,18.503423,18.731738,2662
2013-04-19,18.761518,19.108954,18.741665,19.079173,5777
2013-04-22,18.761518,19.05932,18.761518,18.910419,4896
2013-04-23,18.940199,18.99976,18.275108,18.294962,5608
2013-04-24,18.45379,18.721811,18.275108,18.612617,3392
2013-04-25,18.582837,18.612617,18.294962,18.324742,4477
2013-04-26,18.523277,18.582837,18.076574,18.175841,3736
2013-05-02,18.215548,18.215548,17.669578,17.848259,4071
2013-05-03,17.858186,18.265182,17.858186,18.076574,3227
2013-05-06,18.245328,18.304889,18.165914,18.275108,3358
2013-05-07,18.245328,18.45379,18.185768,18.354522,4010
2013-05-08,18.463716,18.711885,18.414083,18.562984,4830
2013-05-09,18.57291,18.811152,18.324742,18.394229,5116
2013-05-10,18.404156,18.652324,18.364449,18.582837,3690
2013-05-13,18.672178,19.128807,18.60269,19.108954,8547
2013-05-14,19.0891,19.228074,18.592764,18.682104,4983
2013-05-15,18.692031,19.05932,18.692031,18.880639,3628
2013-05-16,18.900492,19.049393,18.57291,18.890566,5138
2013-05-17,18.890566,19.307488,18.771445,19.257855,7769
2013-05-20,19.466316,19.555656,19.297562,19.347195,8620
2013-05-21,19.357122,19.823678,19.307488,19.664851,8320
2013-05-22,19.823678,19.823678,19.446462,19.486169,6118
2013-05-23,19.456389,19.783971,19.267781,19.307488,6488
2013-05-24,19.327342,19.704557,19.267781,19.456389,5006
2013-05-27,19.456389,19.704557,19.188368,19.257855,4755
2013-05-28,19.317415,19.486169,18.940199,19.476243,6417
2013-05-29,19.476243,19.803825,19.376975,19.63507,7692
2013-05-30,19.496096,19.63507,19.327342,19.456389,4062
2013-05-31,19.476243,19.595363,19.108954,19.158587,4919
2013-06-03,19.158587,19.406756,19.11888,19.277708,3922
2013-06-04,19.257855,19.257855,18.622544,18.701958,5192
2013-06-05,18.811152,18.811152,18.443863,18.533203,3064
2013-06-06,18.453747,18.642456,18.384223,18.384223,2330
2013-06-07,18.473611,18.563,17.917416,17.996873,4079
2013-06-13,17.996873,17.996873,17.06326,17.093056,5855
2013-06-14,17.132784,17.361222,17.132784,17.271833,3477
2013-06-17,17.559863,19.00001,17.530066,19.00001,11201
2013-06-18,19.546272,20.221652,19.278107,19.794574,22100
2013-06-19,19.715117,19.715117,19.019874,19.258243,11127
2013-06-20,19.139058,19.218515,18.423951,18.523271,8817
2013-06-21,18.056465,18.860961,17.579727,18.61266,8477
2013-06-24,18.443815,18.443815,17.132784,17.142717,8860
2013-06-25,16.884483,16.954008,15.424472,16.616318,12546
2013-06-26,16.596454,16.596454,15.841618,16.28856,7307
2013-06-27,16.338221,16.616318,15.940939,15.990599,7044
2013-06-28,15.990599,16.447473,15.553589,16.060123,5177
2013-07-01,16.099851,16.358085,15.75223,16.209104,3476
2013-07-02,16.278628,16.516997,16.2389,16.487201,5686
2013-07-03,16.467337,16.467337,15.911142,16.149512,4334
2013-07-04,15.990599,16.636182,15.891278,16.437541,5897
2013-07-05,16.477269,16.72557,16.248832,16.318356,4924
2013-07-08,16.050191,16.050191,15.583385,15.613181,5836
2013-07-09,15.613181,16.089919,15.613181,15.950871,3624
2013-07-10,15.811822,16.348153,15.702569,16.268696,3748
2013-07-11,16.298492,17.003668,16.298492,16.715638,8590
2013-07-12,16.596454,16.954008,16.219036,16.268696,6482
2013-07-15,16.089919,16.536862,16.089919,16.318356,5293
2013-07-16,16.387881,16.834823,16.109783,16.665978,7234
2013-07-17,16.705706,16.844755,16.397813,16.447473,5782
2013-07-18,16.387881,16.57659,16.228968,16.298492,3356
2013-07-19,16.387881,16.67591,16.099851,16.129648,5791
2013-07-22,15.891278,16.070055,15.712501,16.010463,4899
2013-07-23,16.109783,16.437541,16.020395,16.328289,5075
2013-07-24,16.278628,16.377949,15.871414,16.040259,4572
2013-07-25,16.060123,16.358085,15.950871,16.109783,5031
2013-07-26,16.040259,16.060123,15.80189,15.811822,3938
2013-07-29,15.722434,15.722434,15.07685,15.116579,6547
2013-07-30,15.196035,15.345016,14.878209,15.126511,4383
2013-07-31,15.126511,15.354948,15.056986,15.285423,3779
2013-08-01,15.345016,15.742298,15.345016,15.742298,6875
2013-08-02,15.911142,17.182445,15.911142,16.795095,18848
2013-08-05,16.884483,18.344494,16.616318,17.867756,24171
2013-08-06,17.679047,17.679047,17.281765,17.45061,12126
2013-08-07,17.40095,18.265038,17.222173,17.50027,13629
2013-08-08,17.281765,17.341358,16.934144,17.003668,8232
2013-08-09,17.0136,17.311561,16.834823,17.291697,7368
2013-08-12,17.331425,17.559863,17.192377,17.480406,7663
2013-08-13,17.470474,17.768436,17.35129,17.50027,5650
2013-08-14,17.579727,17.669115,17.162581,17.35129,5560
2013-08-15,17.341358,17.619455,17.182445,17.35129,4735
2013-08-16,17.073192,17.857824,16.665978,16.745435,9977
2013-08-19,16.735503,16.993736,16.507065,16.884483,5089
2013-08-20,16.834823,17.003668,16.695774,16.755367,4084
2013-08-21,16.824891,17.102988,16.685842,16.973872,4366
2013-08-22,16.944076,17.053328,16.636182,16.665978,4326
2013-08-23,16.67591,16.904347,16.169376,16.338221,4612
2013-08-26,16.338221,16.854687,16.278628,16.795095,5692
2013-08-27,16.775231,17.470474,16.665978,17.182445,8664
2013-08-28,17.142717,17.977009,16.934144,17.708843,18939
2013-08-29,17.996873,18.135921,17.232105,17.331425,10475
2013-08-30,17.331425,17.798232,17.222173,17.50027,9638
2013-09-02,17.629387,18.056465,17.530066,17.669115,9818
2013-09-03,17.639319,17.639319,17.261901,17.539998,6830
2013-09-04,17.539998,17.927348,17.331425,17.569795,7515
2013-09-05,17.440678,17.569795,17.202309,17.281765,5236
2013-09-06,17.281765,18.473611,17.281765,18.255106,19005
2013-09-09,18.572932,19.278107,18.145853,18.860961,25530
2013-09-10,18.771573,20.658662,18.682184,20.469953,33146
2013-09-11,21.463158,22.515955,20.807643,20.837439,50152
2013-09-12,20.708322,20.777846,20.052807,20.281244,21816
2013-09-13,19.943554,20.231584,19.347631,19.734981,20379
2013-09-16,19.864098,20.430225,19.476748,19.754845,20827
2013-09-17,19.725049,20.122331,19.198651,19.377428,14389
2013-09-18,19.268175,19.456884,18.622592,19.009942,11393
2013-09-23,19.38736,19.516476,19.168855,19.327767,8303
2013-09-24,19.367496,19.715117,18.980146,19.595933,12620
2013-09-25,19.516476,19.655525,18.970214,19.228447,9972
2013-09-26,19.09933,19.168855,17.986941,18.125989,10047
2013-09-27,18.17565,18.404087,17.986941,18.195514,6086
2013-09-30,18.235242,18.582864,18.215378,18.304766,4146
2013-10-08,18.513339,18.990078,18.513339,18.66232,5486
2013-10-09,18.553067,18.61266,18.155786,18.27497,9325
2013-10-10,18.374291,18.443815,17.83796,17.93728,8140
2013-10-11,18.106125,18.503407,17.986941,18.433883,7970
2013-10-14,18.572932,18.801369,18.433883,18.563,8518
2013-10-15,18.572932,18.582864,18.076329,18.245174,6124
2013-10-16,18.026669,18.284902,17.629387,17.748572,6201
2013-10-17,17.83796,17.996873,17.599591,17.758504,4904
2013-10-18,17.778368,18.056465,17.778368,18.026669,4843
2013-10-21,18.026669,18.135921,17.688979,18.076329,5245
2013-10-22,17.977009,18.036601,17.728707,17.798232,5155
2013-10-23,17.877688,18.016737,17.579727,17.629387,4484
2013-10-24,17.629387,17.768436,17.232105,17.341358,4253
2013-10-25,17.341358,17.410882,16.864619,16.973872,5199
2013-10-28,16.954008,17.261901,16.884483,17.192377,3819
2013-10-29,17.102988,17.251969,16.387881,16.735503,4991
2013-10-30,16.785163,17.212241,16.596454,17.023532,4305
2013-10-31,16.934144,16.954008,16.62625,16.934144,2682
2013-11-01,17.043396,17.152649,16.914279,17.142717,3216
2013-11-04,17.232105,17.530066,17.093056,17.172513,3416
2013-11-05,17.083124,17.132784,16.616318,17.06326,3574
2013-11-06,17.0136,17.311561,16.874551,16.894415,3386
2013-11-07,16.884483,17.06326,16.775231,16.904347,2634
2013-11-08,16.785163,17.033464,16.596454,16.695774,2755
2013-11-11,16.586522,16.874551,16.497133,16.795095,2046
2013-11-12,16.805027,17.35129,16.805027,17.172513,3812
2013-11-13,17.192377,17.768436,17.192377,17.460542,8764
2013-11-14,17.381086,18.66232,17.242037,18.572932,18748
2013-11-15,18.503407,19.059602,18.404087,18.533203,16561
2013-11-18,18.572932,19.198651,18.572932,18.900689,14002
2013-11-19,18.940417,19.059602,18.394155,18.433883,8210
2013-11-20,18.463679,19.367496,18.284902,19.198651,14642
2013-11-21,18.940417,19.307903,18.721912,18.890757,8218
2013-11-22,18.870893,19.854166,18.821233,19.466816,14146
2013-11-25,19.715117,20.728186,19.675389,20.171991,23382
2013-11-26,20.162059,20.708322,19.615797,20.420293,15832
2013-11-27,20.340836,21.343973,20.340836,21.046012,16306
2013-11-28,21.026148,22.019353,20.658662,20.757982,21544
2013-11-29,20.569273,22.34711,20.420293,21.820712,32809
2013-12-02,21.284381,22.049149,20.31104,21.095672,20267
2013-12-03,20.757982,22.585479,20.489817,22.188197,28715
2013-12-04,22.148469,22.426567,21.929964,22.208062,22379
2013-12-05,22.208062,22.287518,21.47309,21.492954,11664
2013-12-06,21.453226,22.198129,21.254585,21.453226,13482
2013-12-09,21.651867,22.148469,21.433362,21.830644,14194
2013-12-10,21.840576,21.840576,20.26138,20.678526,22964
2013-12-11,20.509681,20.618934,19.963418,20.618934,12207
2013-12-12,20.450089,21.095672,20.450089,20.738118,7987
2013-12-13,20.460021,21.006284,20.320972,20.59907,4789
2013-12-16,20.638798,21.234721,20.638798,20.966555,10916
2013-12-17,20.996352,21.850508,20.827507,21.800848,10040
2013-12-18,21.751187,22.148469,21.234721,21.353905,7785
2013-12-19,21.552546,21.681663,20.31104,20.579205,9730
2013-12-20,20.330904,20.837439,20.271312,20.469953,5775
2013-12-23,19.993215,21.492954,19.993215,21.284381,9252
2013-12-24,21.284381,22.078945,21.284381,21.651867,12957
2013-12-25,21.751187,22.198129,21.512818,21.780983,8764
2013-12-26,21.651867,22.307382,21.552546,21.721391,8712
2013-12-27,21.632003,23.89651,21.632003,23.89651,33647
2013-12-30,23.89651,24.154743,22.962897,23.320451,19577
2013-12-31,23.12181,24.621549,22.823849,24.025626,18122
2014-01-02,23.836918,24.710938,23.55882,23.767393,12658
2014-01-03,23.826985,24.353384,23.250927,23.270791,19822
2014-01-06,23.141674,23.141674,22.029285,22.317314,16647
2014-01-07,22.148469,22.803984,22.049149,22.456363,9978
2014-01-08,22.446431,23.02249,21.900168,22.724528,15280
2014-01-09,22.29745,22.744392,21.81078,21.850508,10924
2014-01-10,21.840576,21.850508,20.181924,20.74805,12902
2014-01-13,20.757982,21.343973,20.757982,20.936759,9296
2014-01-14,20.857303,21.920032,20.499749,21.671731,9897
2014-01-15,21.681663,21.95976,21.03608,21.284381,7888
2014-01-16,21.254585,21.254585,20.440157,20.887099,10593
2014-01-17,20.857303,21.08574,20.469953,20.509681,5877
2014-01-20,20.797711,21.641935,20.460021,21.244653,7912
2014-01-21,21.234721,21.47309,20.74805,20.847371,6552
2014-01-22,20.897031,22.138537,20.897031,21.790915,13154
2014-01-23,21.641935,22.426567,21.52275,21.9101,8683
2014-01-24,21.900168,22.337178,21.701527,21.800848,8115
2014-01-27,21.651867,22.049149,21.612139,21.691595,5411
2014-01-28,21.771051,21.900168,20.966555,21.224789,6702
2014-01-29,21.055944,21.939896,21.026148,21.52275,6383
2014-01-30,21.393633,22.049149,21.006284,21.651867,6701
2014-02-07,22.049149,23.817053,22.049149,23.817053,18083
2014-02-10,24.085219,24.631481,23.767393,23.836918,22172
2014-02-11,23.826985,23.916374,23.02249,23.568752,18273
2014-02-12,23.538956,23.757461,22.992693,23.538956,14554
2014-02-13,23.240995,23.548888,22.73446,22.754324,11390
2014-02-14,22.655004,23.181402,22.655004,22.982761,7735
2014-02-17,23.211198,24.095151,23.181402,23.568752,13565
2014-02-18,23.439636,23.707801,22.952965,23.50916,10012
2014-02-19,23.340315,23.50916,22.645072,22.78412,10460
2014-02-20,22.863577,22.972829,22.267654,22.386838,7953
2014-02-21,22.436499,22.565615,22.118673,22.436499,7613
2014-02-24,22.416635,22.416635,21.145332,21.334041,16806
2014-02-25,21.373769,21.602207,20.241516,20.420293,13041
2014-02-26,20.340836,20.956623,20.171991,20.787779,8794
2014-02-27,20.837439,21.840576,20.837439,21.016216,11941
2014-02-28,20.956623,21.403566,20.559341,21.244653,6700
2014-03-03,21.244653,21.81078,21.105604,21.57241,7133
2014-03-04,21.433362,21.949828,21.304245,21.57241,7805
2014-03-05,21.691595,21.870372,21.18506,21.502886,7264
2014-03-06,21.353905,21.512818,20.738118,20.926827,5453
2014-03-07,20.926827,21.393633,20.857303,20.986419,5317
2014-03-10,20.827507,20.827507,18.890757,19.119194,16086
2014-03-11,18.781505,19.417156,18.344494,18.533203,12907
2014-03-12,18.572932,18.761641,18.354427,18.721912,6796
2014-03-13,18.741776,19.367496,18.721912,18.930485,10385
2014-03-14,18.920553,18.920553,18.076329,18.344494,8813
2014-03-17,18.463679,18.841097,18.106125,18.71198,8458880
2014-03-18,18.791437,19.04967,18.672252,18.741776,7170
2014-03-19,18.721912,18.771573,18.284902,18.682184,6341830
2014-03-20,18.702048,18.771573,17.381086,17.579727,9515
2014-03-21,17.569795,18.135921,17.093056,18.076329,15421
2014-03-24,18.076329,18.235242,17.847892,18.17565,9119
2014-03-25,18.17565,18.582864,17.986941,18.414019,8095
2014-03-26,18.32463,18.463679,18.125989,18.265038,4273
2014-03-27,18.255106,18.255106,17.728707,17.88762,4931
2014-03-28,17.877688,17.977009,17.480406,17.599591,5749
2014-03-31,17.629387,18.702048,17.629387,18.374291,10411
2014-04-01,18.364359,18.553067,18.215378,18.404087,5723
2014-04-02,18.423951,18.523271,18.284902,18.493475,4505
2014-04-03,18.582864,18.61266,18.32463,18.354427,5030
2014-04-04,18.334562,18.831165,17.986941,18.66232,8070
2014-04-08,18.781505,20.102467,18.781505,19.834302,18208
2014-04-09,19.82437,19.963418,19.576069,19.834302,10872
2014-04-10,19.834302,20.062739,19.586001,19.87403,8472
2014-04-11,19.883962,20.946691,19.883962,20.26138,19617
2014-04-14,20.231584,20.509681,20.013079,20.320972,7794
2014-04-15,20.340836,20.499749,19.417156,19.566136,11101
2014-04-16,19.546272,19.725049,18.910621,19.178787,10500
2014-04-17,19.198651,19.516476,19.079466,19.377428,6648
2014-04-18,19.297971,19.784642,19.04967,19.734981,7633
2014-04-21,19.605865,20.023011,19.198651,19.427088,9566
2014-04-22,19.407224,19.546272,18.632524,19.188719,9179
2014-04-23,19.198651,19.854166,18.771573,19.77471,12646
2014-04-24,19.665457,20.052807,19.198651,19.238379,10285
2014-04-25,19.288039,19.288039,18.741776,18.751708,6995
2014-04-28,18.672252,18.672252,17.977009,18.135921,6067
2014-04-29,18.27497,18.622592,18.125989,18.493475,4771
2014-04-30,18.453747,18.473611,18.125989,18.453747,3331
2014-05-05,18.414019,18.841097,18.255106,18.801369,5296
2014-05-06,18.672252,19.456884,18.642456,19.139058,7013
2014-05-07,19.109262,19.417156,18.870893,19.089398,6594
2014-05-08,19.09933,19.725049,19.09933,19.337699,9102
2014-05-09,19.417156,19.705185,19.218515,19.417156,6226
2014-05-12,19.605865,19.715117,19.218515,19.635661,7945
2014-05-13,19.615797,20.003147,19.516476,19.804506,7560
2014-05-14,19.725049,19.725049,19.427088,19.48668,5187
2014-05-15,19.476748,20.509681,19.367496,19.744913,14670
2014-05-16,19.615797,20.032943,19.417156,19.844234,6670
2014-05-19,19.913758,20.191856,19.476748,19.794574,7765
2014-05-20,19.893894,19.963418,18.860961,18.880825,13004
2014-05-21,18.771573,19.039738,18.453747,18.990078,6404
2014-05-22,18.970214,19.188719,18.841097,18.870893,4596
2014-05-23,18.831165,19.119194,18.692116,19.029806,6139
2014-05-26,19.168855,19.317835,19.019874,19.307903,6039
2014-05-27,19.297971,19.407224,19.069534,19.109262,3869
2014-05-28,19.109262,19.129126,18.572932,19.019874,7618
2014-05-29,19.04967,19.04967,18.791437,18.811301,4168
2014-05-30,18.880825,19.546272,18.791437,19.288039,10115
2014-06-03,19.367496,19.764777,19.337699,19.466816,8148530
2014-06-04,19.476748,19.496612,18.970214,19.297971,5942610
2014-06-05,19.129126,19.715117,19.109262,19.605865,7297000
2014-06-06,19.566136,19.794574,19.377428,19.526408,5705060
2014-06-09,19.516476,19.77471,19.377428,19.466816,4950020
2014-06-10,19.466816,19.77471,19.377428,19.705185,6267500
2014-06-11,19.645593,19.744913,19.466816,19.586001,5051950
2014-06-12,19.506544,19.913758,19.48668,19.883962,9923100
2014-06-13,19.854166,19.943554,19.675389,19.814438,6985730
2014-06-16,19.675389,20.251448,19.675389,19.963418,8008970
2014-06-17,19.943554,20.162059,19.764777,19.77471,5637880
2014-06-18,19.77471,19.963418,19.506544,19.53634,5086150
2014-06-19,19.53634,19.665457,18.870893,18.960281,6624940
2014-06-20,18.970214,19.208583,18.920553,19.109262,4991170
2014-06-23,19.069534,19.417156,19.04967,19.258243,4880350
2014-06-24,19.248311,19.784642,19.208583,19.576069,6505010
2014-06-25,19.53634,19.725049,19.456884,19.615797,3965380
2014-06-26,19.615797,19.953486,19.566136,19.715117,5341440
2014-06-27,19.675389,20.857303,19.595933,20.301108,15903330
2014-06-30,20.390497,21.334041,20.320972,20.916895,18180670
2014-07-01,21.016216,21.08574,20.460021,20.579205,11637130
2014-07-02,20.579205,22.63514,20.519613,22.168333,36082770
2014-07-03,21.86044,21.999488,21.453226,21.780983,19209110
2014-07-04,21.57241,21.830644,21.254585,21.353905,12258610
2014-07-07,21.383701,22.128605,21.373769,21.761119,15265960
2014-07-08,21.47309,21.820712,21.165196,21.443294,8173710
2014-07-09,21.324109,22.456363,21.324109,21.681663,19151400
2014-07-10,21.512818,22.128605,21.393633,21.701527,12137610
2014-07-11,21.681663,23.240995,21.552546,22.674868,22251660
2014-07-14,22.744392,23.042354,22.327246,22.724528,15531620
2014-07-15,22.595411,23.111878,22.456363,22.6848,14377040
2014-07-16,22.446431,22.63514,21.353905,21.463158,18311800
2014-07-17,21.353905,21.840576,21.175128,21.373769,9329990
2014-07-18,21.42343,21.741255,21.03608,21.055944,10846680
2014-07-21,21.03608,21.483022,20.906963,21.343973,8095790
2014-07-22,21.254585,21.641935,21.095672,21.532682,11038300
2014-07-23,21.532682,22.138537,21.393633,22.019353,13977610
2014-07-24,22.009421,22.496091,21.492954,22.108741,14961870
2014-07-25,22.158401,22.63514,21.95976,22.476227,14461760
2014-07-28,22.952965,23.340315,22.754324,23.012557,20789060
2014-07-29,23.092014,23.826985,22.992693,23.191334,19924960
2014-07-30,23.191334,24.015694,22.803984,23.717733,24960190
2014-07-31,23.548888,23.767393,23.201266,23.648209,17437840
2014-08-01,23.4595,23.737597,22.744392,22.774188,18111820
2014-08-04,22.774188,23.4595,22.754324,23.370111,11627050
2014-08-05,23.370111,23.578684,22.972829,23.469432,12208420
2014-08-06,23.240995,23.906442,23.141674,23.737597,13351120
2014-08-07,23.668073,24.701006,23.668073,23.757461,22204390
2014-08-08,23.836918,24.184539,23.389975,23.50916,11634910
2014-08-11,23.548888,24.214335,23.548888,24.015694,12419320
2014-08-12,24.194471,24.194471,23.588616,23.906442,12215280
2014-08-13,23.836889,23.896506,22.912824,23.369888,13517550
2014-08-14,23.300335,24.204527,23.00225,23.46925,14643780
2014-08-15,23.280463,23.648101,23.141356,23.499059,8309559
2014-08-18,23.449378,23.787208,23.320207,23.59842,9251220
2014-08-19,23.588484,23.588484,23.280463,23.46925,10727270
2014-08-20,23.419569,23.538803,23.00225,23.091675,12194330
2014-08-21,23.00225,23.071803,22.704164,22.892952,9328080
2014-08-22,22.912824,23.479186,22.883016,23.359952,10632030
2014-08-25,23.449378,23.59842,23.26059,23.369888,8114610
2014-08-26,23.34008,23.350016,22.505441,22.644547,12030270
2014-08-27,22.604803,23.389761,22.505441,23.191037,9089230
2014-08-28,23.13142,23.250654,22.932697,23.012186,5000900
2014-08-29,22.952569,23.846825,22.932697,23.826952,15173510
2014-09-01,23.817016,24.929868,23.817016,24.621847,23458280
2014-09-02,24.641719,25.665145,24.323761,25.247826,27242560
2014-09-03,25.218017,25.804252,25.059038,25.357124,21923890
2014-09-04,25.297507,26.430231,25.23789,25.953294,25627230
2014-09-05,25.973167,28.546637,25.694954,28.546637,47391540
2014-09-09,28.814913,30.255659,28.417466,29.42102,58379220
2014-09-10,29.311722,29.788659,28.82485,28.973892,36054950
2014-09-11,28.775169,30.106616,28.695679,29.281914,29852360
2014-09-12,29.351467,32.213086,29.281914,32.213086,61626260
2014-09-15,31.696405,32.372065,31.298958,31.954745,45310510
2014-09-16,31.885192,32.064043,29.669425,29.709169,44732470
2014-09-17,29.818467,30.215914,29.023573,29.818467,31168160
2014-09-18,29.579999,29.808531,29.063318,29.152743,19461190
2014-09-19,29.073254,32.064043,29.013637,31.507617,46001050
2014-09-22,31.179723,31.428128,30.374893,31.169787,28700810
2014-09-23,31.100234,33.743257,30.990936,33.027852,44487500
2014-09-24,32.789384,34.071151,32.292575,33.21664,36402630
2014-09-25,33.206704,34.3593,32.779448,32.918554,36632460
2014-09-26,32.680086,34.259938,31.835511,33.783002,36240960
2014-09-29,34.577896,36.187557,34.458662,34.766683,43638100
2014-09-30,34.577896,36.366408,34.379172,36.167684,37333190
2014-10-08,36.267046,39.029303,35.83979,38.979622,50356900
2014-10-09,39.237963,42.596391,38.055558,42.357923,58371720
2014-10-10,42.218816,45.497755,40.966858,41.215262,79604180
2014-10-13,40.927113,44.414711,39.943432,44.096754,64498250
2014-10-14,43.719179,44.603499,42.030029,43.0932,51637270
2014-10-15,42.725561,42.735497,39.744708,40.251453,63886050
2014-10-16,39.704963,41.225198,39.476431,39.536048,44966380
2014-10-17,39.277708,41.274879,39.158474,40.31107,50402910
2014-10-20,40.360751,40.788007,39.257835,39.704963,32846019
2014-10-21,39.396942,39.645346,37.658111,37.797217,46147560
2014-10-22,37.797217,38.910069,37.668047,37.896579,38117520
2014-10-23,37.60843,39.257835,37.469324,38.661665,38069620
2014-10-24,38.661665,38.800771,37.578621,37.618366,26349650
2014-10-27,37.161302,38.005877,36.46577,37.648175,21516610
2014-10-28,37.836962,41.413986,37.827026,41.205326,60892810
2014-10-29,41.205326,41.702135,40.559475,41.314624,50608730
2014-10-30,41.374241,42.07971,40.082538,40.380623,35751670
2014-10-31,40.221645,41.1159,39.396942,40.132219,28822430
2014-11-03,41.433858,42.020093,38.651729,39.078984,50162520
2014-11-04,38.611984,38.62192,37.658111,37.94626,32817850
2014-11-05,37.807154,38.790835,37.807154,38.095303,21580610
2014-11-06,38.254281,38.353643,36.813536,37.210983,28558930
2014-11-07,37.210983,38.323835,36.952642,37.449451,32438790
2014-11-10,37.469324,37.628302,36.495578,37.002323,24213230
2014-11-11,37.350089,37.350089,34.3593,34.637513,42544090
2014-11-12,34.508343,35.134322,34.379172,35.084641,19510720
2014-11-13,35.094577,35.16413,33.55447,33.703512,28208110
2014-11-14,33.484917,36.058386,33.385555,35.03496,37949580
2014-11-17,34.925662,35.770237,33.663768,34.90579,23422620
2014-11-18,34.766683,35.690748,34.289747,35.03496,18192130
2014-11-19,35.03496,35.660939,34.77662,35.253556,16707270
2014-11-20,35.174067,35.174067,34.279811,34.448726,15921660
2014-11-21,34.279811,35.025024,34.160577,34.667322,14871510
2014-11-24,34.975343,35.859663,34.677258,35.750365,31258160
2014-11-25,35.670875,36.46577,35.323109,35.760301,27547460
2014-11-26,35.770237,36.743983,35.273428,36.525387,35915250
2014-11-27,36.753919,39.128665,36.326663,38.303962,54186260
2014-11-28,38.234409,38.234409,36.783727,37.240791,33688450
2014-12-01,37.022196,37.022196,35.442343,35.909344,36588720
2014-12-02,35.770237,36.267046,35.621195,36.04845,27044550
2014-12-03,35.978897,37.658111,35.770237,37.071876,48683120
2014-12-04,37.042068,38.234409,36.783727,37.509068,47161990
2014-12-05,38.085366,41.264943,35.929216,41.264943,127794740
2014-12-08,42.020093,45.259286,42.010156,43.68937,110411150
2014-12-09,42.665944,43.818541,39.317452,39.317452,98215950
2014-12-10,37.936324,40.152091,35.45228,38.611984,67548990
2014-12-11,37.757473,38.939878,36.773791,38.015813,45621680
2014-12-12,37.976069,38.482814,37.558749,38.373516,29305520
2014-12-15,36.763855,37.94626,36.286918,37.558749,29085910
2014-12-16,37.528941,39.704963,37.300408,38.890197,44104340
2014-12-17,38.631856,38.651729,37.14143,37.519004,36346340
2014-12-18,37.618366,40.321006,37.340153,38.949814,56170880
2014-12-19,38.542431,39.228027,37.260664,38.353643,40114010
2014-12-22,38.353643,39.476431,37.220919,37.280536,39480560
2014-12-23,36.972515,36.972515,34.478534,34.577896,39270160
2014-12-24,34.577896,35.134322,33.465044,34.856109,28955810
2014-12-25,34.866045,35.760301,34.508343,35.352918,20432210
2014-12-26,35.571514,38.701409,35.571514,38.025749,52791770
2014-12-29,37.538877,38.025749,36.843344,37.131493,33290960
2014-12-30,36.853281,37.558749,35.780173,36.207429,22170790
2014-12-31,36.445897,37.360026,36.346536,36.624748,22575290
2015-01-05,36.46577,37.191111,35.283365,36.773791,32328330
2015-01-06,36.634685,38.045622,35.949088,37.449451,38027700
2015-01-07,37.151366,37.439515,36.565131,36.753919,24533330
2015-01-08,36.565131,37.161302,35.889471,36.028578,22275170
2015-01-09,35.770237,38.005877,35.591386,36.217365,39072300
2015-01-12,35.660939,36.455833,35.174067,35.283365,23749130
2015-01-13,35.253556,36.217365,35.174067,35.333045,17169600
2015-01-14,35.342982,36.068323,35.074705,35.223748,15308480
2015-01-15,35.621195,35.91928,35.203875,35.83979,16044890
2015-01-16,35.849727,36.346536,35.58145,36.137876,19736110
2015-01-19,34.77662,36.068323,32.789384,33.663768,28331550
2015-01-20,33.773066,35.184003,33.773066,35.044896,22315840
2015-01-21,34.875981,36.604876,34.77662,36.306791,33363640
2015-01-22,36.773791,39.029303,36.167684,38.085366,57026740
2015-01-23,37.916451,38.254281,36.912898,37.131493,36969900
2015-01-26,37.578621,37.995941,37.032132,37.628302,27366650
2015-01-27,37.757473,38.224473,37.320281,37.896579,34575890
2015-01-28,38.184728,39.327389,37.956196,38.15492,56787460
2015-01-29,37.210983,37.757473,36.883089,37.042068,24063460
2015-01-30,37.360026,37.60843,35.770237,35.879535,21128540
2015-02-02,36.763855,36.763855,35.651003,35.869599,17858500
2015-02-03,36.267046,36.46577,34.995215,35.869599,22215440
2015-02-04,35.879535,36.763855,35.58145,35.730493,22753310
2015-02-05,35.889471,36.286918,34.726939,34.915726,23863350
2015-02-06,34.160577,34.478534,33.395491,33.643895,27867230
2015-02-09,33.584278,33.912172,33.335874,33.494853,14691460
2015-02-10,33.68364,34.279811,33.494853,34.240066,12772370
2015-02-11,34.56796,34.637513,33.792938,34.250002,11144060
2015-02-12,34.200321,34.43879,33.842619,34.200321,12034110
2015-02-13,34.329492,35.432407,34.210257,35.054832,20978040
2015-02-16,35.064769,35.50196,34.856109,35.283365,14848160
2015-02-17,35.283365,35.521833,35.074705,35.184003,10696180
2015-02-25,35.283365,35.899408,34.945535,35.402599,15972390
2015-02-26,35.402599,36.157748,35.184003,36.12794,18591290
2015-02-27,35.959025,37.628302,35.91928,36.46577,27707830
2015-03-02,36.46577,36.823472,35.939152,36.753919,23765260
2015-03-03,36.763855,37.161302,36.157748,36.227301,27659980
2015-03-04,36.684366,37.131493,35.899408,36.455833,22747960
2015-03-05,36.475706,36.475706,34.875981,35.402599,24467630
2015-03-06,35.402599,35.968961,35.293301,35.402599,13898550
2015-03-09,35.37279,37.836962,34.448726,37.658111,45226730
2015-03-10,37.658111,37.658111,36.46577,36.763855,33065300
2015-03-11,36.753919,37.310345,36.435961,36.823472,24651600
2015-03-12,37.111621,37.210983,36.624748,36.93277,20072340
2015-03-13,37.06194,37.250728,36.565131,36.704238,18455880
2015-03-16,36.704238,37.320281,36.286918,37.230855,34286140
2015-03-17,37.509068,38.602048,37.111621,38.055558,54488700
2015-03-18,38.135047,38.661665,37.767409,38.641792,47714610
2015-03-19,38.681537,39.704963,38.294026,38.920005,49044930
2015-03-20,38.939878,39.158474,38.214537,38.542431,46912220
2015-03-23,38.651729,38.860388,38.244345,38.770963,43234040
2015-03-24,38.850452,39.734772,38.254281,39.218091,55557570
2015-03-25,39.257835,43.123008,39.098857,41.970412,83492140
2015-03-26,44.066945,46.163478,44.066945,46.163478,55344140
2015-03-27,47.69365,49.482162,43.699306,44.295477,125675650
2015-03-30,43.719179,47.216713,43.123008,45.517627,80514400
2015-03-31,45.209605,46.153542,44.394839,44.732669,58468350
2015-04-01,44.613435,45.905138,43.927839,45.080435,48501690
2015-04-02,45.289095,45.905138,44.484264,45.090371,46537300
2015-04-03,45.140052,47.087543,44.832031,46.789458,67038440
2015-04-07,46.839138,47.991735,46.014436,47.27633,57189270
2015-04-08,47.196841,47.196841,45.169861,45.915074,52069650
2015-04-09,46.014436,46.173415,43.570136,44.404775,44082460
2015-04-10,44.454456,46.014436,44.434584,45.438137,35029810
2015-04-13,45.597116,46.362202,44.722733,45.954819,44195900
2015-04-14,45.66667,50.038587,45.507691,48.607778,73645490
2015-04-15,48.349437,48.349437,45.815712,45.92501,45009910
2015-04-16,45.24935,50.247247,44.722733,48.975416,72755720
2015-04-17,49.561651,53.873952,48.985353,53.873952,104978960
2015-04-20,53.873952,59.25936,51.171312,56.089719,143211730
2015-04-21,55.384251,56.874677,52.463015,53.98325,77599120
2015-04-22,53.953441,58.027274,53.317526,55.205399,65182770
2015-04-23,55.205399,56.129464,53.357271,54.211782,55291030
2015-04-24,53.257909,55.6724,52.741228,54.281335,48042400
2015-04-27,56.467294,59.617062,55.722081,59.269296,81569330
2015-04-28,57.133018,62.597915,56.964103,57.878231,78667230
2015-04-29,56.983975,57.033656,55.016612,56.457358,45943680
2015-04-30,55.980421,59.418339,55.980421,56.666017,39770100
2015-05-04,56.288443,62.29983,56.1394,61.07768,72052260
2015-05-05,60.859084,60.859084,57.23238,57.36155,53422510
2015-05-06,57.301933,58.623444,52.7611,53.337398,55553090
2015-05-07,53.337398,53.337398,49.680885,49.800119,46703080
2015-05-08,49.810055,51.648248,49.035034,50.952716,41558210
2015-05-11,51.370035,52.612057,50.177694,52.304036,45489850
2015-05-12,52.34378,55.642591,51.469397,54.887442,56532850
2015-05-13,54.301207,55.821442,52.373589,52.920079,47358620
2015-05-14,52.353717,52.562376,50.823545,51.548886,33858470
2015-05-15,51.568759,53.2281,51.519078,52.015887,34134930
2015-05-18,52.015887,54.251526,51.568759,51.588631,41548660
2015-05-19,52.661738,54.251526,51.66812,53.854079,55041500
2015-05-20,53.854079,58.126636,53.854079,55.622719,73809350
2015-05-21,55.12591,58.414785,54.648974,57.391358,52488690
2015-05-22,58.126636,59.5177,56.1394,59.001019,74458350
2015-05-25,58.50421,64.903108,57.957721,64.903108,89843800
2015-05-26,66.572386,70.934368,65.479407,68.847771,96159390
2015-05-27,68.341025,69.751963,65.976215,66.155067,93901850
2015-05-28,65.380045,67.566004,59.537573,59.537573,89184230
2015-05-29,59.120184,61.405886,54.668033,59.2295,65116020
2015-06-01,59.299065,61.872964,57.907768,61.217067,51790830
2015-06-02,61.61458,64.099039,60.730113,62.57855,50049760
2015-06-03,62.807121,63.105256,59.179811,59.91521,47185440
2015-06-04,59.91521,61.415824,54.658095,61.01831,47683670
2015-06-05,61.535078,63.800904,60.660548,63.065504,62476250
2015-06-08,62.826996,65.192201,62.320167,64.317672,65122100
2015-06-09,65.738782,67.895292,64.496553,65.182263,71001830
2015-06-10,63.582272,63.949972,61.674207,62.57855,50243450
2015-06-11,62.598426,63.095318,60.92887,61.972342,37040730
2015-06-12,61.972342,68.173552,61.117688,68.173552,48724430
2015-06-15,66.066731,67.567344,63.602147,64.50649,84038480
2015-06-16,63.602147,63.602147,59.477946,59.805894,46335400
2015-06-17,60.620797,61.98228,56.993487,61.38601,42966270
2015-06-18,61.61458,63.294074,59.507759,60.272972,34481390
2015-06-19,58.63323,60.372351,55.453122,55.910263,36806960
2015-06-23,56.19846,60.610859,52.968663,60.332599,52086070
2015-06-24,61.61458,63.105256,60.203408,61.932591,54536470
2015-06-25,61.61458,66.285363,58.732608,59.82577,64797460
2015-06-26,56.665538,58.533851,53.843193,53.843193,54931080
2015-06-29,54.35996,55.83076,48.456886,48.456886,65859830
2015-06-30,47.800989,51.656869,43.607222,51.179853,68799100
2015-07-01,50.186069,51.875501,46.061868,46.061868,52662550
2015-07-02,46.061868,46.061868,41.46065,41.46065,55328490
2015-07-03,39.751342,41.719034,37.316572,37.316572,57442520
2015-07-06,41.043261,41.043261,34.464414,37.733962,66611710
2015-07-07,36.352602,37.247008,33.957584,33.957584,63583800
2015-07-08,30.558844,31.781198,30.558844,30.558844,67874730
2015-07-09,30.558844,33.619698,28.322831,33.619698,49788230
2015-07-10,35.438321,36.978686,34.285533,36.978686,38141040
2015-07-13,39.006004,40.675561,38.161288,40.675561,55976870
2015-07-14,40.248234,43.706601,39.25445,39.860658,75835340
2015-07-15,38.260667,39.453207,35.875586,36.382416,54180730
2015-07-16,36.382416,39.602275,33.788641,38.350107,45593080
2015-07-17,38.350107,42.136423,38.350107,42.126485,50468670
2015-07-20,42.355055,44.819638,41.251955,42.51406,62546440
2015-07-21,41.242017,42.782382,40.625872,41.669344,36891240
2015-07-22,41.937666,44.382373,41.818412,43.199771,51496790
2015-07-23,44.014674,44.8097,42.732693,44.432063,50872780
2015-07-24,44.511565,46.707827,43.398528,44.153803,62440320
2015-07-27,42.732693,45.107835,39.741404,39.741404,49064940
2015-07-28,36.769991,40.735188,35.76627,37.336448,50254030
2015-07-29,38.409734,41.073074,36.581173,41.073074,45100660
2015-07-30,41.242017,44.104114,40.635809,41.579904,60577150
2015-07-31,40.745126,41.907852,37.763775,39.105383,37166450
2015-08-03,37.763775,38.707869,35.338943,35.67683,33317150
2015-08-04,35.825897,39.244513,35.825897,39.244513,36118060
2015-08-05,39.751342,41.033323,38.56874,39.473083,44582190
2015-08-06,37.863153,40.596058,37.843278,38.956315,27746030
2015-08-07,39.453207,40.456928,39.453207,40.407239,32152240
2015-08-10,44.451938,44.451938,44.451938,44.451938,10067290
2015-08-11,48.894151,48.894151,48.894151,48.894151,9327970
2015-08-12,49.90781,53.783566,49.609675,52.104072,120960330
2015-08-13,51.179853,54.63822,50.792277,54.081701,92345240
2015-08-14,54.340085,56.417092,51.875501,54.63822,101207510
2015-08-17,53.177358,57.351249,52.769907,55.045671,77080950
2015-08-18,53.664312,54.658095,49.54011,49.54011,62317320
2015-08-19,46.658138,51.666807,44.730198,50.295386,62421370
2015-08-20,48.695394,49.54011,45.574914,45.704106,56601360
2015-08-21,44.72026,47.353786,42.742631,44.362498,47147090
2015-08-24,41.937666,42.732693,39.930223,39.930223,34866040
2015-08-25,35.935213,37.545143,35.935213,35.935213,35158510
2015-08-26,36.2731,36.978686,32.337717,32.337717,53971890
2015-08-27,32.904173,35.567513,32.794857,35.567513,59371710
2015-08-28,36.650737,39.125258,36.104156,39.125258,53537710
2015-08-31,39.840783,39.840783,37.167505,37.644521,52280640
2015-09-01,37.942656,37.942656,34.037087,35.329005,40180740
2015-09-02,32.407282,36.2731,32.317841,35.189876,38783640
2015-09-07,35.239565,37.565018,33.798579,34.047025,31987930
2015-09-08,33.729014,35.388632,31.502939,34.742673,24159280
2015-09-09,34.881803,36.6408,34.812238,35.815959,33649250
2015-09-10,35.547638,37.366262,34.842051,36.491732,33211740
2015-09-11,36.074343,36.95881,35.249503,36.143908,22708090
2015-09-14,37.763775,38.459423,33.073117,36.193597,44361590
2015-09-15,34.285533,35.279316,32.576225,32.576225,21115460
2015-09-16,32.576225,35.825897,31.40356,35.25944,30594890
2015-09-17,35.279316,35.835835,33.788641,33.858206,33195210
2015-09-18,33.947646,34.414724,33.291749,33.888019,17444490
2015-09-21,33.669387,35.776208,33.341438,35.726519,26274630
2015-09-22,35.716581,36.36254,35.279316,35.776208,27273690
2015-09-23,35.120311,36.660675,34.8023,35.855711,24146640
2015-09-24,35.776208,36.551359,35.666892,36.372478,21005220
2015-09-25,36.322789,38.191102,35.925275,36.124032,32850130
2015-09-28,36.173721,36.630862,34.285533,35.726519,15421680
2015-09-29,34.66317,35.209751,33.888019,34.166279,14590510
2015-09-30,34.4346,35.726519,34.156341,35.140186,17483560
2015-10-08,36.451981,37.068127,36.084281,36.86937,23155850
2015-10-09,36.571235,38.042034,36.382416,37.018437,21289700
2015-10-12,37.038313,40.158793,36.998562,37.97247,64108310
2015-10-13,37.207256,39.582399,37.058189,38.558802,40484130
2015-10-14,38.509113,39.055694,37.286759,37.32651,27835210
2015-10-15,37.078064,39.006004,36.978686,38.65818,29835530
2015-10-16,38.757559,40.735188,38.360045,40.417177,53085920
2015-10-19,40.546369,40.546369,38.419672,39.701653,40475700
2015-10-20,39.85072,40.546369,39.25445,40.297923,36889460
2015-10-21,40.21842,40.427115,36.283038,36.59111,43463610
2015-10-22,36.799805,38.29048,36.283038,37.992345,27318770
2015-10-23,38.280542,38.538926,37.475578,38.419672,27987610
2015-10-26,39.035818,39.234575,38.002283,38.648242,33278940
2015-10-27,39.105383,42.434558,38.807248,41.878039,73677900
2015-10-28,41.738909,41.738909,38.966253,39.204761,49897070
2015-10-29,39.353829,39.781156,38.558802,38.817186,31004150
2015-10-30,38.707869,38.906626,37.773713,38.300418,20590840
2015-11-02,37.565018,38.260667,37.177443,37.396075,19399080
2015-11-03,37.276821,37.982407,37.117816,37.624645,15445500
2015-11-04,37.863153,39.522772,37.863153,39.413456,29122690
2015-11-05,39.403518,41.291707,39.006004,39.592337,62363570
2015-11-06,39.542648,40.933945,39.284264,40.556307,41925240
2015-11-09,39.979912,42.305366,39.751342,41.202266,56495680
2015-11-10,40.705374,41.639531,40.347612,40.784877,37673910
2015-11-11,40.844504,41.351334,40.347612,40.824628,28333410
2015-11-12,40.844504,40.943882,39.979912,40.198545,33008200
2015-11-13,39.651964,39.950099,38.678056,38.837061,29433610
2015-11-16,37.932718,39.234575,37.863153,39.204761,17455500
2015-11-17,39.741404,40.138918,38.88675,38.966253,31138960
2015-11-18,39.155072,39.204761,37.92278,38.101661,19263760
2015-11-19,38.042034,38.79731,38.012221,38.747621,16543280
2015-11-20,38.827123,39.403518,38.628367,38.996067,20624000
2015-11-23,38.966253,39.155072,38.131475,38.369983,19329950
2015-11-24,38.369983,38.578678,37.584894,38.250729,15112780
2015-11-25,38.777434,39.135196,38.360045,38.707869,20456940
2015-11-26,38.687994,40.019664,38.270605,39.274326,30026630
2015-11-27,39.552585,39.950099,36.173721,36.789867,34112850
2015-11-30,36.372478,37.117816,33.828392,35.497949,27943780
2015-12-01,35.587389,36.153846,35.040808,35.776208,15434310
2015-12-02,35.776208,36.163783,34.981181,36.114094,17906080
2015-12-03,36.233348,36.630862,36.084281,36.561297,14910050
2015-12-04,36.352602,36.471856,35.67683,35.885524,13442330
2015-12-07,35.875586,36.094219,35.39857,35.746394,10252070
2015-12-08,35.527762,35.67683,34.374973,34.384911,15277150
2015-12-09,34.374973,34.981181,34.20603,34.653232,11472180
2015-12-10,34.653232,34.931492,33.808516,33.937708,12406180
2015-12-11,33.967522,34.653232,33.798579,34.355097,15157700
2015-12-14,34.037087,35.726519,33.937708,35.577451,16269490
2015-12-15,35.577451,35.965027,35.179938,35.497949,13079240
2015-12-16,35.517824,35.686767,35.199813,35.30913,9614270
2015-12-17,35.438321,35.885524,35.438321,35.76627,14601040
2015-12-18,35.756332,35.9054,35.160062,35.338943,13525310
2015-12-21,35.507886,36.760054,35.378694,36.233348,19897430
2015-12-22,36.233348,36.322789,35.607265,36.143908,13910280
2015-12-23,36.143908,36.372478,35.656954,35.726519,13482440
2015-12-24,35.776208,35.835835,34.4346,34.94143,11707880
2015-12-25,34.931492,36.372478,34.732735,35.845773,15348410
2015-12-28,36.074343,36.074343,34.732735,34.752611,12800860
2015-12-29,34.673108,34.851989,34.4346,34.832114,8002700
2015-12-30,35.001057,35.348881,34.583668,35.090497,8876550
2015-12-31,34.832114,35.179938,34.593605,34.613481,8228970
2016-01-04,36.223411,36.372478,31.801074,32.009768,23060350
2016-01-05,30.80729,34.126527,30.409777,33.957584,28435990
2016-01-06,34.086776,34.235843,33.24206,34.116589,18306860
2016-01-07,33.490506,33.570008,31.155114,31.274368,4313270
2016-01-08,32.258214,32.64579,29.813507,31.40356,20366030
2016-01-11,30.757601,31.234617,28.51165,28.630904,19701420
2016-01-12,28.620966,29.773755,27.865691,28.998604,16608420
2016-01-13,28.998604,29.286801,27.637121,27.706685,12750270
2016-01-14,26.832156,28.65078,26.414767,28.591153,14353800
2016-01-15,28.42221,29.008542,26.563834,27.100477,15750060
2016-01-18,26.335264,27.676872,25.868186,27.130291,14238770
2016-01-19,27.030913,28.322831,26.72284,27.994883,15137150
2016-01-20,27.825939,28.173764,27.309172,27.45824,12915160
2016-01-21,27.030913,28.700469,26.732778,26.861969,18447180
2016-01-22,26.991161,27.478115,26.335264,27.120353,10895540
2016-01-25,27.329048,27.994883,27.060726,27.309172,8913290
2016-01-26,26.901721,27.478115,24.576267,24.576267,17963540
2016-01-27,24.864464,25.033408,22.370068,23.811054,18458570
2016-01-28,23.353913,23.602359,21.425973,21.435911,19169150
2016-01-29,21.465725,22.598638,21.247092,22.310441,16827890
2016-02-01,22.061995,22.509197,20.094303,21.237155,16632350
2016-02-02,21.346471,22.340254,21.266968,21.942741,14836440
2016-02-03,21.515414,22.042119,21.306719,21.962617,11551080
2016-02-04,22.161373,22.876897,21.912927,22.429695,15393770
2016-02-05,22.36013,23.493043,22.290565,22.757643,21780240
2016-02-15,21.962617,22.857022,21.773798,22.598638,14152950
2016-02-16,22.906711,24.298008,22.737768,24.039624,24767370
2016-02-17,23.850805,24.934029,23.711676,24.248319,30518430
2016-02-18,24.357635,24.476889,23.791178,23.860743,19803550
2016-02-19,24.009811,24.596143,23.850805,24.049562,16717810
2016-02-22,24.397386,24.784962,24.129065,24.437138,18665970
2016-02-23,24.526578,24.645832,23.572546,24.069438,14768790
2016-02-24,23.850805,25.02347,23.801116,24.784962,23190590
2016-02-25,24.844589,24.844589,22.310441,22.310441,25321080
2016-02-26,22.370068,22.837146,21.76386,22.290565,13298460
2016-02-29,22.310441,22.310441,20.422252,20.849579,15253100
2016-03-01,20.899268,21.634668,20.780014,21.416036,13778430
2016-03-02,21.416036,22.896773,21.266968,22.827208,19514640
2016-03-03,22.847084,23.850805,22.847084,23.155157,23139940
2016-03-04,23.155157,24.725335,23.025965,23.761365,33168390
2016-03-07,23.940246,24.834651,23.761365,24.387448,23435210
2016-03-08,23.950184,24.14894,22.916649,23.930308,19479310
2016-03-09,23.155157,23.78124,23.006089,23.175032,13728540
2016-03-10,23.18497,23.532795,22.539011,22.598638,10313510
2016-03-11,22.380006,22.837146,22.071933,22.439633,9193420
2016-03-14,22.857022,23.731551,22.717892,23.334038,13475560
2016-03-15,23.334038,23.850805,23.025965,23.751427,16433670
2016-03-16,23.55267,23.910432,22.906711,23.065716,13379220
2016-03-17,23.204846,24.129065,23.194908,24.009811,21234980
2016-03-18,23.930308,24.824713,23.890557,24.735273,29751910
2016-03-21,24.953905,25.411045,24.755148,25.321605,31381340
2016-03-22,24.973781,26.663213,24.864464,26.007316,48281920
2016-03-23,25.639616,25.738994,25.013532,25.460735,25827780
2016-03-24,25.311667,26.037129,24.7949,24.824713,26439500
2016-03-25,24.665708,25.073159,24.466951,24.844589,13609180
2016-03-28,25.003594,25.460735,24.347697,24.536516,16007920
2016-03-29,24.586205,24.675646,23.671924,23.870681,13546300
2016-03-30,24.069438,24.784962,24.049562,24.715397,13625440
2016-03-31,24.864464,25.510424,24.546454,24.963843,21617040
2016-04-01,24.804837,25.02347,24.258257,24.775024,12822650
2016-04-05,25.093035,25.75887,24.943967,25.659491,22928550
2016-04-06,25.420983,25.798621,25.073159,25.470672,16706380
2016-04-07,25.589926,25.709181,24.775024,24.824713,15246300
2016-04-08,24.546454,24.695521,24.099251,24.337759,12872490
2016-04-11,24.546454,25.013532,24.51664,24.755148,10798910
2016-04-12,24.755148,24.824713,24.298008,24.506702,8915470
2016-04-13,24.665708,25.321605,24.645832,25.152662,19622390
2016-04-14,25.669429,25.957626,25.073159,25.341481,16603310
2016-04-15,25.341481,25.858248,25.172537,25.420983,17501140
2016-04-18,25.142724,25.142724,24.437138,24.536516,14641050
2016-04-19,24.65577,24.824713,24.4272,24.596143,7921850
2016-04-20,24.725335,24.7949,22.519135,23.234659,19639630
2016-04-21,23.234659,23.3241,22.767581,22.886835,11586040
2016-04-22,22.787457,23.453292,22.678141,23.244597,10373480
2016-04-25,23.204846,23.204846,22.598638,22.81727,7812440
2016-04-26,22.847084,23.135281,22.747706,23.045841,5940670
2016-04-27,23.065716,23.135281,22.737768,22.807333,6311160
2016-04-28,22.896773,22.916649,22.260752,22.568824,7663140
2016-04-29,22.509197,22.777519,22.380006,22.568824,5931250
2016-05-03,22.658265,23.224722,22.558887,23.194908,9487050
2016-05-04,23.18497,23.652049,23.016027,23.294286,11183290
2016-05-05,23.175032,23.55267,23.09553,23.443354,9878800
2016-05-06,23.373789,23.502981,22.370068,22.389943,12972920
2016-05-09,22.161373,22.240876,21.366346,21.465725,10223030
2016-05-10,21.475663,22.240876,21.465725,21.883114,8778270
2016-05-11,22.121622,22.161373,21.39616,21.704233,7167530
2016-05-12,21.565103,21.8533,21.187465,21.803611,7104670
2016-05-13,21.793673,22.101746,21.565103,21.743984,6094090
2016-05-16,21.753922,22.310441,21.734046,22.201125,8706400
2016-05-17,22.300503,22.300503,21.962617,22.081871,6720980
2016-05-18,22.061995,22.061995,21.207341,21.445849,8649490
2016-05-19,21.465725,21.743984,21.406098,21.495538,5835480
2016-05-20,21.227217,22.042119,21.16759,21.783735,7404130
2016-05-23,21.863238,22.340254,21.8533,22.111684,8156840
2016-05-24,21.982492,22.042119,21.654544,21.743984,5235110
2016-05-25,21.972554,22.061995,21.62473,21.62473,5387390
2016-05-26,21.634668,21.813549,21.147714,21.634668,7142070
2016-05-27,21.565103,22.012306,21.495538,21.76386,6848850
2016-05-30,21.793673,21.793673,21.366346,21.584979,5053920
2016-05-31,21.565103,22.519135,21.555165,22.49926,16245720
2016-06-01,22.558887,22.807333,22.419757,22.519135,12662750
2016-06-02,22.44957,22.548949,22.211062,22.519135,10488650
2016-06-03,22.578762,22.737768,22.439633,22.539011,11207740
2016-06-06,22.598691,22.71805,22.22072,22.369919,8813510
2016-06-07,22.330132,22.419652,22.081467,22.170987,10249650
2016-06-08,22.200826,22.608637,21.902428,22.568851,16206230
2016-06-13,22.240613,22.698157,21.494617,21.54435,19066010
2016-06-14,21.315578,21.554297,21.186272,21.434938,11061360
2016-06-15,21.226059,21.991948,21.166379,21.872588,12341030
2016-06-16,21.723389,21.822855,21.484671,21.613977,10402920
2016-06-17,21.683603,21.942215,21.554297,21.613977,11203320
2016-06-20,21.643816,21.723389,21.325525,21.385205,11156580
2016-06-21,21.504564,21.703496,21.186272,21.275792,14478040
2016-06-22,21.236005,21.51451,21.186272,21.504564,8769640
2016-06-23,21.504564,21.683603,21.236005,21.524457,12429900
2016-06-24,21.504564,21.63387,20.599423,21.116646,14502580
2016-06-27,20.967447,21.613977,20.9575,21.594083,13529320
2016-06-28,21.564244,22.449492,21.444884,22.10136,20175480
2016-06-29,22.240613,22.727997,22.091414,22.210773,23373270
2016-06-30,22.290346,22.310239,21.962108,22.141147,12345200
2016-07-01,22.210773,22.608637,22.1312,22.459438,20620650
2016-07-04,22.449492,23.971322,22.200826,23.911643,43923210
2016-07-05,23.871856,25.910911,23.792283,24.896357,65432630
2016-07-06,24.568119,25.125129,24.349293,24.826731,32758290
2016-07-07,24.826731,24.826731,24.180201,24.578065,24080990
2016-07-08,24.548226,24.836677,24.339347,24.369187,26208240
2016-07-11,24.707371,25.493153,24.677531,24.936143,42581720
2016-07-12,24.936143,25.194755,24.468653,25.055502,27513050
2016-07-13,25.682139,26.119789,25.075396,25.254435,38305200
2016-07-14,25.194755,25.513046,24.667585,25.085342,23607860
2016-07-15,25.224595,25.363847,24.498493,24.558172,20131720
2016-07-18,24.498493,24.498493,24.080735,24.239881,15263320
2016-07-19,24.249827,24.558172,24.200094,24.458706,12062340
2016-07-20,24.458706,24.458706,24.150361,24.180201,9532150
2016-07-21,24.229934,24.528332,24.160308,24.229934,12263660
2016-07-22,24.369187,24.607905,24.140415,24.180201,15065100
2016-07-25,24.040949,24.349293,24.011109,24.070788,9332170
2016-07-26,24.110575,24.448759,24.070788,24.41892,11008860
2016-07-27,24.488546,24.836677,22.936875,23.374526,25657010
2016-07-28,23.414312,23.77239,23.125861,23.563511,14213050
2016-07-29,23.473992,23.613245,23.026395,23.235273,8951140
2016-08-01,23.155701,23.235273,22.737943,22.807569,9075930
2016-08-02,22.77773,23.056235,22.767783,23.046288,6807310
2016-08-03,23.026395,23.33474,22.907035,23.155701,7684600
2016-08-04,22.956768,23.205434,22.897089,23.175594,7516800
2016-08-05,23.155701,23.165647,22.926929,22.986608,6453050
2016-08-08,22.976662,23.851963,22.827463,23.77239,16265610
2016-08-09,23.633138,23.762444,23.493885,23.692817,10682490
2016-08-10,23.643084,24.100628,23.623191,23.86191,12511700
2016-08-11,23.702764,23.77239,23.235273,23.255167,10753720
2016-08-12,23.265113,23.573458,23.225327,23.533672,6902670
2016-08-15,23.533672,24.478599,23.533672,24.259774,19941520
2016-08-16,24.269721,24.408973,24.050895,24.259774,14994040
2016-08-17,24.259774,24.617852,24.110575,24.249827,15666010
2016-08-18,24.180201,24.558172,24.060842,24.269721,11909530
2016-08-19,24.130468,24.319454,23.911643,24.160308,10423960
2016-08-22,24.120521,24.229934,23.633138,23.653031,9000890
2016-08-23,23.533672,23.842016,23.483939,23.722657,6804800
2016-08-24,23.752497,23.961376,23.633138,23.782337,7372950
2016-08-25,23.722657,23.722657,23.27506,23.424259,8914390
2016-08-26,23.464045,23.682871,23.364579,23.434206,6245260
2016-08-29,23.444152,23.702764,23.444152,23.563511,6099510
2016-08-30,23.583405,23.961376,23.553565,23.653031,7799500
2016-08-31,23.374526,23.473992,22.757836,22.877196,21807560
2016-09-01,22.578797,22.827463,22.558904,22.568851,10332120
2016-09-02,22.568851,22.698157,22.290346,22.419652,8303840
2016-09-05,22.529064,22.71805,22.459438,22.489278,6707750
2016-09-06,22.568851,22.827463,22.389812,22.817516,7446570
2016-09-07,22.807569,22.966715,22.62853,22.65837,8051140
2016-09-08,22.65837,22.757836,22.578797,22.698157,5540250
2016-09-09,22.678263,22.847356,22.529064,22.548958,6671750
2016-09-12,22.1312,22.180933,21.66371,21.683603,10997980
2016-09-13,21.793015,21.972054,21.653763,21.773122,4934290
2016-09-14,21.733336,22.041681,21.564244,21.922321,5813700
2016-09-19,22.16104,22.210773,21.922321,22.011841,4899780
2016-09-20,22.031734,22.051627,21.733336,21.783069,4909080
2016-09-21,21.733336,21.932268,21.733336,21.802962,5063570
2016-09-22,21.922321,22.041681,21.812909,21.832802,5969380
2016-09-23,21.902428,22.001894,21.693549,21.713443,4749510
2016-09-26,21.753229,21.753229,21.156433,21.196219,7229560
2016-09-27,21.04702,21.464777,21.04702,21.325525,5485250
2016-09-28,21.395151,21.424991,21.236005,21.265845,3939210
2016-09-29,21.335472,21.444884,21.285739,21.315578,4785220
2016-09-30,21.285739,21.504564,21.285739,21.454831,3962530
2016-10-10,21.584137,22.041681,21.584137,22.031734,8382160
2016-10-11,22.300292,23.573458,22.280399,23.21538,27162580
2016-10-12,23.076128,23.105968,22.787676,22.837409,12068990
2016-10-13,22.867249,23.454099,22.827463,23.006501,13152760
2016-10-14,22.837409,23.364579,22.499225,23.344686,14758650
2016-10-17,23.374526,24.219988,23.086074,23.115914,26937650
2016-10-18,22.907035,23.921589,22.787676,23.752497,22187170
2016-10-19,23.822123,24.031002,23.523725,23.692817,19513820
2016-10-20,23.672924,24.150361,23.364579,23.464045,18033990
2016-10-21,23.27506,23.86191,23.105968,23.74255,21487460
2016-10-24,23.77239,24.219988,23.593351,24.050895,24894570
2016-10-25,23.971322,23.971322,23.483939,23.603298,16382300
2016-10-26,23.503832,23.662978,23.195487,23.285006,10628410
2016-10-27,23.265113,23.444152,23.155701,23.294953,6612870
2016-10-28,23.752497,23.871856,22.976662,23.115914,12417020
2016-10-31,22.678263,22.737943,22.280399,22.409705,0
2016-11-01,22.419652,22.62853,22.340079,22.499225,7127170
2016-11-02,22.479331,22.479331,22.061574,22.10136,11229400
2016-11-03,22.1312,22.499225,22.031734,22.290346,9966900
2016-11-04,22.270453,22.519118,22.180933,22.270453,7008000
2016-11-07,22.141147,22.369919,22.081467,22.22072,5741970
2016-11-08,22.330132,22.499225,22.230666,22.409705,6557170
2016-11-09,22.379865,22.389812,21.902428,22.011841,9651520
2016-11-10,22.240613,22.648424,22.240613,22.499225,13084080
2016-11-11,22.389812,23.364579,22.350025,23.016448,18664610
2016-11-14,23.016448,23.643084,22.936875,23.394419,22319320
2016-11-15,23.414312,23.682871,23.096021,23.314846,14238950
2016-11-16,23.523725,23.653031,23.21538,23.324793,12291430
2016-11-17,23.374526,24.040949,23.344686,23.881803,26997860
2016-11-18,23.77239,23.881803,23.056235,23.235273,21038800
2016-11-21,23.225327,24.001162,23.076128,23.483939,18873070
2016-11-22,23.553565,24.120521,23.404366,23.911643,27642020
2016-11-23,23.941483,24.140415,23.672924,23.732604,21663410
2016-11-24,23.722657,23.722657,23.175594,23.3049,15596960
2016-11-25,23.374526,23.563511,23.046288,23.553565,14792200
2016-11-28,23.633138,23.921589,23.473992,23.752497,18567750
2016-11-29,23.653031,24.836677,23.394419,24.369187,49677460
2016-11-30,24.120521,24.210041,23.533672,23.712711,26888670
2016-12-01,23.672924,25.005769,23.623191,24.458706,42941320
2016-12-02,24.786944,26.358508,24.786944,25.244488,70286770
2016-12-05,24.120521,27.770926,24.090682,27.164183,89587680
2016-12-06,26.796159,26.965251,26.159576,26.726532,52721560
2016-12-07,26.656906,28.029538,26.49776,27.472528,65520130
2016-12-08,27.11445,28.308043,26.776265,27.024931,55320900
2016-12-09,26.537547,27.840552,25.960644,27.790819,49434320
2016-12-12,27.353169,28.308043,26.736479,26.895625,71714150
2016-12-13,26.756372,29.213184,26.676799,28.884946,87263450
2016-12-14,28.397562,29.004305,28.039485,28.16879,67875620
2016-12-15,27.810713,29.203238,27.601834,27.969858,66964660
2016-12-16,27.552101,27.741086,26.656906,26.676799,50202510
2016-12-19,26.756372,27.303436,26.358508,27.094557,36208660
2016-12-20,26.855838,27.17413,26.55744,26.865785,23128710
2016-12-21,27.005037,29.34249,26.736479,28.795427,77478160
2016-12-22,28.894893,30.088486,28.656174,29.501636,69465570
2016-12-23,29.322597,30.735015,29.143558,29.620995,68463080
2016-12-26,29.133611,30.287418,28.894893,29.809981,46364120
2016-12-27,29.640888,30.038752,28.75564,29.243024,39774270
2016-12-28,28.894893,29.40217,28.75564,29.193291,24005580
2016-12-29,29.044092,29.292757,28.397562,28.497028,28472480
2016-12-30,28.347829,29.093825,27.213916,27.462581,38944580
2017-01-03,27.571994,28.437349,27.562047,28.138951,29032230
2017-01-04,28.049431,28.81532,27.949965,28.636281,30356670
2017-01-05,28.467189,29.093825,28.357776,29.044092,34739710
2017-01-06,29.163451,29.760248,28.626334,28.75564,38107760
2017-01-09,28.556708,30.227738,28.447295,30.197898,49003340
2017-01-10,30.088486,30.51619,29.491689,29.591155,40445700
2017-01-11,29.362383,30.158112,29.054038,29.591155,39936690
2017-01-12,29.412116,29.640888,28.686014,28.7258,32661040
2017-01-13,28.596495,29.292757,28.25831,28.666121,25693280
2017-01-16,28.556708,28.566655,25.881071,27.343222,36922020
2017-01-17,27.154237,27.800766,26.985144,27.61178,20313060
2017-01-18,27.631674,28.129004,27.422795,27.482475,17856030
2017-01-19,27.20397,27.392955,26.776265,26.855838,16124080
2017-01-20,26.766319,27.502368,26.656906,27.343222,15714790
2017-01-23,27.850499,28.84516,27.741086,28.526868,29449980
2017-01-24,28.248363,28.506975,28.049431,28.079271,13990680
2017-01-25,27.353169,27.900232,27.223863,27.552101,20216330
2017-01-26,27.601834,27.940018,27.452635,27.910179,13226500
2017-02-03,28.586548,29.969126,28.158844,29.014252,38017490
2017-02-06,28.984412,29.601102,28.825266,29.252971,28109310
2017-02-07,29.143558,29.392223,28.705907,29.143558,20155790
2017-02-08,29.024199,30.48635,28.904839,30.39683,56279420
2017-02-09,30.118325,30.715122,29.949233,30.615656,38218920
2017-02-10,30.436617,30.536083,29.949233,29.998966,31372010
2017-02-13,29.819927,30.42667,29.750301,30.048699,26373120
2017-02-14,30.038752,30.337151,29.561315,29.800034,24410050
2017-02-15,29.740354,29.939286,28.805373,29.093825,34506660
2017-02-16,29.024199,29.581209,28.924733,29.252971,23548690
2017-02-17,29.233077,30.267524,29.063985,29.800034,47465700
2017-02-20,29.909447,30.317257,29.471796,30.038752,31759360
2017-02-21,30.048699,30.217791,29.541422,30.168058,27252280
2017-02-22,30.018859,30.187952,29.650835,29.800034,21981130
2017-02-23,29.83982,29.859714,29.193291,29.412116,20877060
2017-02-24,29.332543,30.028806,29.123665,29.879607,24133840
2017-02-27,29.83982,29.83982,29.113718,29.133611,20192330
2017-02-28,29.044092,29.40217,28.855106,29.143558,16916660
2017-03-01,29.143558,29.640888,28.984412,29.382276,23939130
2017-03-02,29.34249,29.432009,28.855106,28.924733,16967830
2017-03-03,28.765587,29.31265,28.695961,28.964519,14619600
2017-03-06,28.994359,29.382276,28.795427,29.34249,17534440
2017-03-07,29.322597,29.322597,28.855106,28.914786,15250370
2017-03-08,28.914786,29.243024,28.695961,28.944626,18705210
2017-03-09,28.84516,28.84516,27.870392,27.880339,28128480
2017-03-10,27.920125,28.049431,27.452635,27.542154,16352410
2017-03-13,27.512314,27.790819,27.283542,27.770926,13303320
2017-03-14,27.820659,28.029538,27.571994,27.61178,12987430
2017-03-15,27.581941,27.591887,27.134343,27.263649,14728330
2017-03-16,27.343222,28.029538,27.343222,28.009645,18304200
2017-03-17,28.009645,28.079271,27.452635,27.502368,13510460
2017-03-20,27.621727,27.751033,27.263649,27.61178,10418040
2017-03-21,27.631674,27.651567,27.402902,27.452635,10119370
2017-03-22,27.363115,27.363115,26.766319,27.044824,16086290
2017-03-23,27.005037,27.283542,26.706639,27.20397,14614660
2017-03-24,27.184076,27.920125,27.11445,27.850499,20879920
2017-03-27,27.830606,28.069324,27.562047,27.790819,17818630
2017-03-28,27.770926,28.138951,27.67146,27.751033,11279720
2017-03-29,27.751033,28.327936,27.64162,28.029538,19306550
2017-03-30,28.039485,28.119057,27.064717,27.124397,16458270
2017-03-31,27.353169,28.487082,27.353169,28.148897,30782390
2017-04-05,27.959912,28.81532,27.810713,28.626334,30063800
2017-04-06,28.686014,29.073932,28.506975,28.676067,25647510
2017-04-07,29.441956,30.317257,29.073932,29.133611,51220680
2017-04-10,29.601102,30.48635,28.974466,30.018859,49561700
2017-04-11,29.849767,31.819195,29.620995,31.461117,68308060
2017-04-12,31.282078,32.296632,30.754908,31.01352,44359100
2017-04-13,30.933947,31.282078,30.546029,30.814588,23611360
2017-04-14,31.033413,31.669996,30.635549,30.973734,29600580
2017-04-17,30.864321,30.864321,29.054038,29.670728,24883820
2017-04-18,29.670728,30.078539,29.262917,29.511582,18116870
2017-04-19,29.34249,29.640888,28.387616,28.865053,22946580
2017-04-20,28.875,29.332543,28.536815,29.203238,20463140
2017-04-21,29.203238,29.322597,27.940018,28.079271,18355000
2017-04-24,28.238417,28.447295,27.124397,27.17413,19536590
2017-04-25,27.353169,29.252971,26.746426,29.173398,27330610
2017-04-26,28.84516,28.994359,27.442688,27.571994,31174400
2017-04-27,27.283542,27.283542,25.662246,26.507707,32156240
2017-04-28,26.507707,26.985144,26.259042,26.517654,12348770
2017-05-02,26.259042,26.259042,25.811445,25.97059,14369910
2017-05-03,25.851231,25.950697,25.572726,25.781605,12998860
2017-05-04,25.662246,25.771658,25.045556,25.115182,15263920
2017-05-05,25.105236,25.433474,24.110575,24.239881,19630620
2017-05-08,24.190148,24.190148,22.897089,22.926929,21396610
2017-05-09,22.877196,23.822123,22.77773,23.483939,16681410
2017-05-10,23.543618,23.573458,23.086074,23.115914,12476800
2017-05-11,22.877196,23.941483,22.807569,23.842016,19059570
2017-05-12,23.822123,24.040949,23.483939,23.682871,10462350
2017-05-15,23.732604,23.931536,23.155701,23.205434,9659490
2017-05-16,23.135807,23.732604,22.827463,23.722657,13066610
2017-05-17,23.712711,24.3294,23.583405,24.011109,16195330
2017-05-18,23.77239,24.150361,23.593351,23.613245,9117260
2017-05-19,23.623191,23.991216,23.543618,23.682871,8229460
2017-05-22,23.662978,23.981269,23.046288,23.066181,12723370
2017-05-23,23.115914,23.135807,21.365311,21.494617,25393560
2017-05-24,21.176326,21.862642,20.917714,21.683603,12800360
2017-05-25,21.902428,22.061574,21.245952,21.952161,12594200
2017-05-26,21.892482,22.07152,21.793015,21.872588,8106210
2017-05-31,22.300292,22.857302,22.041681,22.19088,14739420
2017-06-01,22.111307,22.170987,21.405098,21.474724,10224560
2017-06-02,21.375258,22.180933,21.186272,22.16104,12676330
2017-06-05,22.16104,22.727997,22.16104,22.399758,11668070
2017-06-06,22.389812,22.678263,22.230666,22.429598,9328300
2017-06-07,22.439545,22.787676,22.330132,22.68821,14512810
2017-06-08,22.578797,23.026395,22.568851,22.986608,15330870
2017-06-09,22.936875,23.036341,22.62853,22.727997,13057740
2017-06-12,22.608637,22.62853,22.061574,22.091414,10136780
2017-06-13,22.091414,22.459438,21.982001,22.350025,8348900
2017-06-14,22.310239,22.698157,22.200826,22.369919,11803630
2017-06-15,22.250559,22.678263,22.240613,22.419652,14395230
2017-06-16,22.379865,22.807569,22.330132,22.648424,13044090
2017-06-19,22.638477,23.135807,22.558904,23.046288,18712420
2017-06-20,23.006501,23.066181,22.77773,22.837409,12200520
2017-06-21,23.086074,23.3049,22.77773,23.006501,13871850
2017-06-22,23.026395,23.046288,22.62853,22.638477,12042400
2017-06-23,22.618584,22.817516,22.151093,22.509171,12702510
2017-06-26,22.419652,22.956768,22.409705,22.926929,12523740
2017-06-27,22.926929,23.205434,22.787676,23.026395,14280950
2017-06-28,22.976662,22.976662,22.678263,22.767783,10746570
2017-06-29,22.827463,22.976662,22.757836,22.827463,8664110
2017-06-30,22.77773,22.77773,22.539011,22.74789,7584220
2017-07-03,22.678263,22.897089,22.608637,22.877196,7178700
2017-07-04,22.956768,22.976662,22.737943,22.877196,8044090
2017-07-05,22.926929,22.926929,22.678263,22.907035,8466940
2017-07-06,22.907035,23.18554,22.727997,23.175594,15926040
2017-07-07,23.076128,23.623191,22.946822,23.493885,21352270
2017-07-10,23.573458,23.83207,23.265113,23.364579,17942200
2017-07-11,23.27506,23.344686,22.976662,22.986608,11758170
2017-07-12,22.986608,23.096021,22.469385,22.727997,12659100
2017-07-13,22.68821,23.265113,22.588744,23.255167,15059740
2017-07-14,23.096021,23.364579,22.857302,23.036341,11726010
2017-07-17,22.877196,22.936875,21.285739,21.444884,19896770
2017-07-18,21.454831,21.733336,21.285739,21.693549,11110260
2017-07-19,21.723389,22.727997,21.554297,22.529064,17706070
2017-07-20,22.558904,22.857302,22.479331,22.598691,9466740
2017-07-21,22.598691,22.74789,22.330132,22.558904,8359720
2017-07-24,22.568851,23.036341,22.379865,22.966715,17331980
2017-07-25,23.066181,23.115914,22.68821,22.787676,11129340
2017-07-26,22.708103,23.076128,22.558904,23.056235,12195200
2017-07-27,23.036341,23.354633,22.757836,23.24522,16460750
2017-07-28,23.195487,23.513778,23.066181,23.21538,14494610
2017-07-31,23.364579,23.464045,22.897089,23.016448,13643280
2017-08-01,23.046288,23.27506,22.897089,22.926929,14798270
2017-08-02,22.946822,23.096021,22.379865,22.479331,16551510
2017-08-03,22.479331,22.897089,22.429598,22.797623,10185290
2017-08-04,22.877196,24.846624,22.77773,24.219988,46655550
2017-08-07,23.871856,24.219988,23.593351,23.991216,19883260
2017-08-08,23.961376,24.35924,23.573458,24.070788,23910640
2017-08-09,23.901696,24.021055,23.643084,23.702764,13172530
2017-08-10,23.712711,24.349293,23.672924,23.822123,15682290
2017-08-11,23.682871,24.548226,23.573458,23.593351,24261840
2017-08-14,23.374526,23.86191,23.324793,23.812177,13175270
2017-08-15,23.822123,24.309507,23.692817,24.060842,16719500
2017-08-16,24.070788,24.35924,23.77239,24.259774,22487190
2017-08-17,24.786944,26.517654,24.776998,25.692085,56090150
2017-08-18,25.513046,26.686746,25.453367,26.348561,55427410
2017-08-21,26.58728,26.776265,25.463313,25.900964,41373780
2017-08-22,25.920857,26.298828,25.274328,25.353901,30701840
2017-08-23,25.334007,25.741818,25.105236,25.44342,19309030
2017-08-24,25.463313,25.622459,24.965983,25.194755,19765020
2017-08-25,25.085342,25.423527,24.985876,25.224595,16204250
2017-08-28,25.244488,25.841284,25.065449,25.692085,24669200
2017-08-29,25.562779,25.562779,25.164915,25.224595,17170270
2017-08-30,25.194755,25.304168,24.995823,25.164915,12634060
2017-08-31,25.184808,25.254435,24.88641,25.154969,11625870
2017-09-01,25.244488,25.463313,25.065449,25.353901,13446010
2017-09-04,25.463313,25.711979,25.343954,25.53294,16674040
2017-09-05,25.53294,25.562779,25.065449,25.075396,13223740
2017-09-06,25.045556,25.184808,24.677531,24.956036,16524670
2017-09-07,24.91625,24.985876,24.588012,24.607905,12680390
2017-09-08,24.568119,24.846624,24.408973,24.647692,10144170
2017-09-11,24.607905,24.866517,24.488546,24.806837,9453280
2017-09-12,24.866517,25.065449,24.697425,24.806837,12716470
2017-09-13,24.717318,25.005769,24.717318,24.906303,7594820
2017-09-14,24.866517,24.936143,24.369187,24.458706,15117450
2017-09-15,24.448759,24.727264,24.399026,24.488546,9472630
2017-09-18,24.508439,24.627798,24.279667,24.448759,8431480
2017-09-19,24.508439,24.548226,24.110575,24.190148,8310170
2017-09-20,24.210041,24.816784,24.190148,24.657638,11664310
2017-09-21,24.478599,24.757104,24.379133,24.399026,8974320
2017-09-22,24.29956,24.448759,24.060842,24.219988,6753340
2017-09-25,24.070788,24.508439,24.070788,24.210041,5562140
2017-09-26,24.160308,24.597959,24.100628,24.538279,11390610
2018-03-21,22.081467,22.081467,22.081467,22.081467,3650400
2018-03-22,19.87332,19.87332,19.87332,19.87332,5607500
2018-03-23,17.883999,17.883999,17.883999,17.883999,6103800
2018-03-26,16.411901,17.326989,16.411901,17.028591,70220670
2018-03-27,17.098217,18.431062,17.008698,18.043145,56361810
2018-03-28,17.655227,17.834266,17.14795,17.217576,31400090
2018-03-29,17.20763,17.545814,17.108164,17.23747,17486590
2018-03-30,17.297149,18.958233,17.018644,18.958233,62741760
2018-04-02,18.411169,20.579529,18.281863,19.614709,57099050
2018-04-03,19.107432,20.480063,19.017912,20.022519,40665820
2018-04-04,20.032466,21.086806,19.942947,20.340811,35907150
2018-04-09,20.221452,20.291078,19.475456,19.773854,32593710
2018-04-10,19.942947,20.032466,18.84882,19.196951,31505690
2018-04-11,19.187004,19.644548,18.779194,19.465509,26620130
2018-04-12,19.574922,19.684335,19.137271,19.167111,16288000
2018-04-13,19.37599,19.773854,19.226791,19.276524,18395010
2018-04-16,18.35149,18.729461,17.585601,17.67512,40003360
2018-04-17,17.655227,18.122718,17.456295,17.754693,22202930
2018-04-18,18.053091,18.053091,16.421848,17.336936,25262110
2018-04-19,17.058431,17.506028,16.789872,17.14795,21750470
2018-04-20,16.998751,17.406562,16.829659,17.008698,18174750
2018-04-24,16.163236,16.163236,16.163236,16.163236,428200
2018-04-25,15.357561,15.357561,15.357561,15.357561,568300
2018-04-26,14.591672,14.591672,14.591672,14.591672,3344000
2018-04-27,13.86557,13.86557,13.86557,13.86557,9576900
2018-05-02,13.27872,14.263434,13.27872,14.024716,25474330
2018-05-03,13.80589,14.163968,13.626851,13.696478,18584660
2018-05-04,13.696478,14.014769,13.686531,13.756157,10698870
2018-05-07,13.766104,13.77605,13.517439,13.626851,14347030
2018-05-08,13.626851,13.855623,13.616905,13.795944,11960420
2018-05-09,13.726317,13.80589,13.587065,13.696478,8636200
2018-05-10,13.716371,13.885463,13.646745,13.756157,8121010
2018-05-11,13.77605,13.855623,13.706424,13.766104,7671570
2018-05-14,13.86557,13.86557,13.318506,13.348346,12689890
2018-05-15,13.358293,13.447812,12.960429,13.129521,14808000
2018-05-16,13.089735,13.099681,12.940535,12.980322,9549730
2018-05-17,13.030055,13.069841,12.870909,12.930589,8067840
2018-05-18,12.900749,13.129521,12.900749,13.109628,8366650
2018-05-21,13.228987,13.606958,13.159361,13.547278,11723600
2018-05-22,13.497545,13.547278,13.30856,13.408026,8062920
2018-05-23,13.268773,14.074449,13.258827,13.86557,21693500
2018-05-24,13.92525,14.203754,13.795944,13.92525,12873610
2018-05-25,13.815837,13.885463,13.577118,13.577118,8891530
2018-05-28,13.457759,13.507492,12.940535,13.020108,10753170
2018-05-29,12.930589,13.079788,12.731657,12.920642,9508760
2018-05-30,12.81123,12.831123,12.353686,12.373579,11088120
2018-05-31,12.582458,12.602351,12.343739,12.423312,7191550
2018-06-01,12.353686,12.572511,12.274113,12.373579,6795690
2018-06-04,12.393472,12.482992,12.184593,12.204487,5639900
2018-06-05,12.353686,12.622244,12.323846,12.373579,9615090
2018-06-06,12.333792,12.423312,12.264166,12.403419,6172010
2018-06-07,12.482992,12.512831,12.333792,12.363632,6155880
2018-06-08,12.353686,12.353686,11.886195,11.935928,10897180
2018-06-11,11.975715,11.975715,11.557957,11.627583,8189230
2018-06-12,11.627583,11.69721,11.528117,11.617637,6723870
2018-06-13,11.63753,11.647477,11.120306,11.150146,12135410
2018-06-14,11.05068,11.428651,10.991,11.1402,8116770
2018-06-15,11.150146,11.209826,10.58319,10.603083,14717580
2018-06-19,10.284791,10.374311,10.075913,10.075913,8603690
2018-06-20,9.678048,9.817301,9.568636,9.628315,18070400
2018-06-21,9.578582,9.777514,9.280184,9.300077,11995100
2018-06-22,9.140932,9.479116,9.051412,9.449276,8339460
2018-06-25,9.548743,9.608422,9.300077,9.319971,6262250
2018-06-26,9.130985,9.46917,9.081252,9.449276,8786050
2018-06-27,9.46917,9.678048,9.40949,9.499009,8332500
2018-06-28,9.449276,9.578582,9.280184,9.329917,6806850
2018-06-29,9.300077,9.648209,9.300077,9.638262,8094670
2018-07-02,9.588529,9.707888,9.34981,9.389597,7063330
2018-07-03,9.43933,9.697942,9.40949,9.658155,8827300
2018-07-04,9.578582,9.618369,9.40949,9.528849,6800340
2018-07-05,9.479116,9.538796,9.210558,9.220504,6730580
2018-07-06,9.200611,9.449276,9.190665,9.34981,7422180
2018-07-09,9.369704,9.558689,9.369704,9.548743,7055110
2018-07-10,9.548743,9.628315,9.508956,9.568636,5369130
2018-07-11,9.499009,9.499009,9.270238,9.369704,6578900
2018-07-12,9.34981,9.678048,9.339864,9.608422,7481420
2018-07-13,9.598476,9.687995,9.558689,9.648209,5536350
2018-07-16,9.658155,10.135592,9.588529,10.135592,11685290
2018-07-17,10.135592,10.632923,10.075913,10.414097,18716370
2018-07-18,10.49367,10.891534,10.49367,10.742335,14590510
2018-07-19,10.652816,11.11036,10.613029,10.732389,15572270
2018-07-20,10.792068,10.861695,10.483724,10.782122,9818190
2018-07-23,10.762229,11.130253,10.762229,11.090467,11035730
2018-07-24,11.130253,11.239666,10.991,11.130253,9955550
2018-07-25,11.040734,11.130253,10.811962,10.841801,11043220
2018-07-26,10.831855,10.911428,10.692602,10.841801,7316110
2018-07-27,10.861695,11.090467,10.742335,10.921374,7024070
2018-07-30,10.961161,11.11036,10.851748,11.000947,8362880
2018-07-31,10.941267,11.060627,10.881588,11.000947,4287370
2018-08-01,11.02084,11.070573,10.603083,10.613029,7268300
2018-08-02,10.453884,10.513563,10.085859,10.085859,11441610
2018-08-03,9.986393,10.175379,9.876981,9.986393,5558270
2018-08-06,10.105752,10.105752,9.777514,9.857087,5092500
2018-08-07,9.90682,10.155486,9.777514,10.115699,5192560
2018-08-08,10.056019,10.443937,10.046073,10.205219,6990070
2018-08-09,10.175379,10.453884,10.095806,10.414097,5723060
2018-08-10,10.414097,10.603083,10.284791,10.543403,4910680
2018-08-13,10.433991,11.070573,10.344471,11.070573,15282290
2018-08-14,11.08052,11.378918,10.951214,11.090467,9699100
2018-08-15,11.120306,11.179986,10.891534,10.901481,7301510
2018-08-16,10.742335,11.219772,10.662762,11.08052,8252420
2018-08-17,11.170039,11.259559,10.921374,10.941267,6732330
2018-08-20,10.851748,11.060627,10.831855,11.030787,4908470
2018-08-21,11.02084,11.468438,11.000947,11.368972,8531720
2018-08-22,11.339132,11.796676,11.259559,11.60769,11793960
2018-08-23,11.567904,11.727049,11.458491,11.60769,7385140
2018-08-24,11.488331,11.488331,11.030787,11.030787,16310910
2018-08-27,10.762229,11.199879,10.762229,11.000947,9952310
2018-08-28,10.951214,11.289399,10.951214,11.249612,8046150
2018-08-29,11.60769,11.756889,11.418705,11.488331,11465640
2018-08-30,11.478384,11.707156,11.418705,11.448544,6690700
2018-08-31,11.478384,11.587797,11.289399,11.587797,7152600
2018-09-03,11.597744,11.627583,11.249612,11.508224,6553240
2018-09-04,11.488331,11.717103,11.388865,11.677316,7808770
2018-09-05,11.647477,11.736996,11.388865,11.388865,6985950
2018-09-06,11.309292,11.587797,11.309292,11.368972,5076610
2018-09-07,11.368972,11.518171,11.11036,11.1402,6203510
2018-09-10,11.1402,11.170039,10.951214,10.951214,5029700
2018-09-11,10.991,11.100413,10.941267,11.040734,3282010
2018-09-12,11.040734,11.189933,11.010894,11.150146,3859130
2018-09-13,11.1402,11.309292,11.1402,11.299345,4031000
2018-09-14,11.339132,11.438598,11.189933,11.199879,4595740
2018-09-17,11.160093,11.160093,10.752282,10.951214,5101320
2018-09-18,10.861695,11.130253,10.861695,11.100413,3384270
2018-09-19,11.100413,11.289399,11.05068,11.11036,5190510
2018-09-20,11.120306,11.150146,11.000947,11.010894,3360200
2018-09-21,11.030787,11.170039,11.000947,11.130253,3422820
2018-09-25,11.070573,11.368972,11.030787,11.249612,3814800
2018-09-26,11.249612,11.359025,11.189933,11.329185,4498670
2018-09-27,11.329185,11.359025,11.1402,11.1402,4464200
2018-09-28,11.130253,11.508224,11.130253,11.498277,6142600
2018-10-08,11.329185,11.528117,11.289399,11.309292,5447410
2018-10-09,11.279452,11.438598,11.269505,11.359025,3443760
2018-10-10,11.359025,11.398811,11.239666,11.359025,2809970
2018-10-11,10.981054,11.199879,10.792068,10.792068,8087180
2018-10-12,10.622976,10.792068,10.254952,10.483724,8268000
2018-10-15,10.533457,10.603083,10.414097,10.533457,4025300
2018-10-16,10.52351,11.060627,10.503617,10.732389,6289820
2018-10-17,10.891534,11.02084,10.702549,10.881588,4120250
2018-10-18,10.802015,10.861695,10.58319,10.613029,3249350
2018-10-19,10.49367,10.821908,10.235058,10.702549,4005020
2018-10-22,10.911428,11.219772,10.782122,11.05068,6091520
2018-10-23,11.02084,11.199879,10.911428,11.010894,5040300
2018-10-24,11.000947,11.1402,10.921374,10.991,2984150
2018-10-25,10.642869,10.931321,10.543403,10.911428,3796470
2018-10-26,10.981054,11.100413,10.792068,10.911428,3661780
2018-10-29,10.831855,10.931321,10.732389,10.782122,2749200
2018-10-30,10.831855,11.02084,10.712496,10.951214,3290670
2018-10-31,11.100413,11.150146,10.951214,11.000947,4417240
2018-11-01,11.000947,11.229719,10.961161,11.030787,6379210
2018-11-02,11.1402,11.199879,11.05068,11.160093,6786200
2018-11-05,11.1402,11.498277,11.100413,11.418705,9039270
2018-11-06,11.567904,11.57785,11.378918,11.438598,6577510
2018-11-07,11.458491,12.015501,11.438598,11.836462,17007670
2018-11-08,11.945875,12.174647,11.766836,11.985661,13273820
2018-11-09,11.846409,12.015501,11.806622,11.846409,6407540
2018-11-12,11.746943,12.055287,11.717103,12.005554,6381570
2018-11-13,11.836462,12.274113,11.786729,12.085127,9912530
2018-11-14,12.025448,12.144807,11.886195,11.916035,8608220
2018-11-15,11.916035,12.035394,11.866302,11.985661,5544670
2018-11-16,12.13486,12.244273,12.045341,12.214433,8798650
2018-11-19,12.144807,12.214433,12.035394,12.214433,5809880
2018-11-20,12.055287,12.701817,12.055287,12.19454,12098760
2018-11-21,12.124914,12.512831,12.095074,12.502885,8399890
2018-11-22,12.622244,13.129521,12.512831,13.000215,21090700
2018-11-23,12.950482,13.149414,12.393472,12.393472,15450360
2018-11-26,12.313899,12.72171,12.313899,12.632191,7393330
2018-11-27,12.741603,13.268773,12.66203,13.159361,14048050
2018-11-28,13.21904,13.427919,13.010162,13.119574,10328700
2018-11-29,13.129521,13.567172,13.089735,13.189201,13978360
2018-11-30,13.238934,13.457759,12.980322,13.3384,8810070
2018-12-03,13.537332,13.666638,13.318506,13.587065,9735890
2018-12-04,13.557225,13.636798,13.408026,13.517439,5952190
2018-12-05,13.328453,13.427919,13.199147,13.348346,7141510
2018-12-06,13.238934,13.477652,13.169307,13.169307,5482930
2018-12-07,13.21904,13.328453,12.741603,12.930589,9925810
2018-12-10,12.78139,12.940535,12.681924,12.860963,4530300
2018-12-11,12.930589,13.069841,12.81123,12.860963,3718260
2018-12-12,12.950482,13.020108,12.880856,12.910696,2870470
2018-12-13,12.990268,13.189201,12.890802,13.179254,4731810
2018-12-14,13.199147,13.228987,12.81123,12.841069,4459920
2018-12-17,12.72171,12.851016,12.22438,12.602351,7975970
2018-12-18,12.453152,12.632191,12.353686,12.512831,4784160
2018-12-19,12.582458,12.602351,12.154753,12.154753,4148360
2018-12-20,12.22438,12.363632,12.154753,12.333792,4809220
2018-12-21,12.284059,12.294006,11.876249,12.214433,7401930
2018-12-24,12.174647,12.482992,12.085127,12.423312,4670570
2018-12-25,12.284059,12.612297,12.13486,12.582458,5635520
2018-12-26,12.512831,13.119574,12.492938,12.841069,7602180
2018-12-27,13.159361,13.199147,12.831123,12.851016,5772060
2018-12-28,12.900749,13.079788,12.821176,13.059895,4471540
2019-01-02,13.059895,13.457759,13.059895,13.189201,6759590
2019-01-03,13.24888,13.467706,13.139468,13.209094,6753690
2019-01-04,13.159361,13.427919,13.069841,13.358293,7344150
2019-01-07,13.388133,13.875516,13.388133,13.77605,9930030
2019-01-08,13.746211,13.766104,13.547278,13.646745,7020910
2019-01-09,13.567172,14.004822,13.567172,13.626851,6268470
2019-01-10,13.666638,13.815837,13.378186,13.517439,7263730
2019-01-11,13.577118,13.746211,13.487599,13.676584,4116520
2019-01-14,13.656691,13.974983,13.646745,13.80589,4496040
2019-01-15,13.825783,14.173915,13.746211,14.124182,7791080
2019-01-16,14.124182,14.243541,13.965036,14.114235,4579020
2019-01-17,14.114235,14.163968,13.974983,14.024716,3441780
2019-01-18,14.014769,14.273381,13.994876,14.154021,4024080
2019-01-21,14.004822,14.044609,13.447812,13.447812,11929910
2019-01-22,12.81123,13.149414,12.78139,13.000215,18017960
2019-01-23,12.930589,13.408026,12.910696,13.24888,6888110
2019-01-24,13.238934,13.328453,13.099681,13.149414,4115070
2019-01-25,13.149414,13.298613,13.109628,13.228987,3539760
2019-01-28,13.427919,13.427919,13.179254,13.179254,3255000
2019-01-29,13.169307,13.258827,12.522778,12.711763,8388850
2019-01-30,12.791336,12.970375,12.66203,12.711763,5105540
2019-01-31,12.831123,12.831123,12.313899,12.323846,7756370
2019-02-01,12.323846,12.81123,12.323846,12.791336,4278760
2019-02-11,12.880856,13.21904,12.821176,13.199147,4981650
2019-02-12,13.228987,13.497545,13.209094,13.348346,5715000
2019-02-13,13.408026,13.467706,13.24888,13.408026,6326490
2019-02-14,13.209094,13.348346,13.059895,13.099681,11744340
2019-02-15,13.010162,13.069841,12.801283,12.930589,10027390
2019-02-18,12.920642,13.189201,12.910696,13.179254,9924590
2019-02-19,13.179254,13.487599,13.089735,13.457759,11457620
2019-02-20,13.457759,13.92525,13.24888,13.597011,14811830
2019-02-21,13.666638,13.855623,13.348346,13.447812,12839980
2019-02-22,13.398079,13.666638,13.378186,13.666638,7950700
2019-02-25,13.77605,14.303221,13.646745,14.203754,18410940
2019-02-26,14.273381,14.651352,14.024716,14.323114,16835720
2019-02-27,14.42258,14.999483,14.352954,14.711031,19116430
2019-02-28,14.870177,14.880124,14.571779,14.770711,10832050
2019-03-01,14.999483,15.50676,14.850284,15.50676,24104530
2019-03-04,15.775318,16.103556,15.417241,15.805158,26007160
2019-03-05,15.735532,16.59094,15.626119,16.59094,22587300
2019-03-06,16.640673,17.366775,16.640673,17.267309,22444710
2019-03-07,17.366775,17.366775,16.720246,16.769979,24926810
2019-03-08,16.322382,17.048484,15.97425,16.09361,21050130
2019-03-11,16.362168,16.859499,16.342275,16.769979,12354030
2019-03-12,17.157897,17.506028,16.799819,17.038537,19204900
2019-03-13,17.058431,17.744747,16.769979,17.486135,24062360
2019-03-14,17.436402,18.242077,17.307096,17.545814,23163200
2019-03-15,17.605494,18.053091,17.436402,17.903892,14940600
2019-03-18,18.281863,18.799087,18.281863,18.799087,21572530
2019-03-19,19.475456,19.744014,18.799087,19.057699,30580640
2019-03-20,19.097485,19.226791,18.102824,18.212237,31176590
2019-03-21,18.600155,18.828927,18.281863,18.530528,17439150
2019-03-22,18.749354,19.455563,18.411169,19.455563,20472620
2019-03-25,19.644548,20.43033,19.564976,20.43033,15408090
2019-03-26,21.454831,21.454831,19.40583,19.753961,35606410
2019-03-27,19.893214,20.440277,19.047752,20.191612,22906590
2019-04-08,22.210773,22.210773,22.210773,22.210773,446930
2019-04-09,24.428866,24.428866,24.428866,24.428866,717990
2019-04-10,26.875732,26.875732,26.875732,26.875732,1329400
2019-04-11,29.561315,29.561315,29.561315,29.561315,2837990
2019-04-12,30.834481,31.232345,26.656906,26.726532,116991870
2019-04-15,26.408241,28.337883,25.741818,26.806105,61191290
2019-04-16,26.816052,27.08461,25.045556,26.010377,47737370
2019-04-17,25.950697,27.184076,25.811445,26.746426,45887950
2019-04-18,26.786212,29.422063,26.259042,29.422063,87861460
2019-04-19,29.422063,31.431277,28.298096,31.292025,96120220
2019-04-22,30.933947,31.122933,29.640888,29.740354,63662260
2019-04-23,29.740354,29.740354,26.766319,26.766319,62446350
2019-04-24,26.06011,26.517654,24.717318,25.324061,56866590
2019-04-25,25.015716,25.960644,24.607905,25.015716,39399780
2019-04-26,24.568119,24.866517,23.623191,23.682871,37596710
2019-04-29,23.324793,24.399026,22.618584,22.877196,36709450
2019-04-30,22.877196,23.951429,22.648424,23.205434,30699640
2019-05-06,21.932268,22.10136,20.887874,20.887874,31191290
2019-05-07,20.639209,21.385205,19.893214,20.867981,35091560
2019-05-08,20.141879,21.683603,19.594815,21.186272,36256340
2019-05-09,20.718782,21.484671,20.320918,20.440277,27361730
2019-05-10,20.927661,21.564244,19.574922,21.405098,38233710
2019-05-13,20.887874,21.385205,20.49001,20.609369,23995770
2019-05-14,20.102092,21.056967,20.102092,20.569583,22304140
2019-05-15,20.639209,21.027127,20.589476,20.977394,22433000
2019-05-16,20.997287,21.683603,20.748622,21.156433,24613440
2019-05-17,21.007234,21.1067,19.793748,19.913107,25034400
2019-05-20,19.813641,20.171719,19.147218,19.933,21690320
2019-05-21,19.763908,20.718782,19.753961,20.251291,20254440
2019-05-22,20.370651,20.410437,19.604762,20.151825,17160920
2019-05-23,20.380597,20.748622,19.933,19.972786,26144980
2019-05-24,19.704228,19.893214,19.187004,19.525189,15773500
2019-05-27,19.624655,20.151825,19.415776,20.062306,15973520
2019-05-28,20.052359,20.310971,19.803694,20.042413,14760730
2019-05-29,19.972786,20.191612,19.843481,19.933,11523540
2019-05-30,19.94,19.97,19.37,19.49,12356010
2019-05-31,19.67,19.84,19.45,19.51,10007290
2019-06-03,19.81,20,19.29,19.3,11318300
2019-06-04,19.24,19.26,17.55,17.9,27057390
2019-06-05,18.06,18.17,17.6,17.69,14356940
2019-06-06,17.9,17.95,17.03,17.15,15430980
2019-06-10,17.38,17.45,17.03,17.23,10037250
2019-06-11,17.22,18.58,17.22,18.58,21175010
2019-06-12,18.5,18.98,18.37,18.44,18918410
2019-06-13,18.43,18.57,18.17,18.38,9514610
2019-06-14,18.46,20.22,18.46,19.84,46878370
2019-06-17,19.2,19.64,18.9,19.39,27016680
2019-06-18,19.29,19.3,18.92,19,12550950
2019-06-19,19.5,19.62,19.12,19.21,16104840
2019-06-20,19.19,20.18,18.9,19.98,24940440
2019-06-21,19.92,20.97,19.75,20.85,32257820
2019-06-24,20.7,20.97,20.41,20.52,17951430
2019-06-25,20.43,21.44,20.2,21,28247180
2019-06-26,20.95,23.1,20.62,23.1,39507760
2019-06-27,23.3,24.94,22.55,23.2,67164600
2019-06-28,23.15,23.97,22.58,23.6,39143420
2019-07-01,24,24.98,23.65,24,36983650
2019-07-02,26.4,26.4,25.01,25.89,71728700
2019-07-03,25.82,28.27,24.71,27.74,64904280
2019-07-04,27.32,29.55,26.26,26.86,84094830
2019-07-05,26.31,26.84,25.1,25.19,57946630
2019-07-08,25,25.42,23.08,24.76,51418960
2019-07-09,24.03,24.94,23.91,24.09,23930420
2019-07-10,24.28,24.66,23.66,23.76,22565210
2019-07-11,24.1,24.35,23.33,23.66,20684640
2019-07-12,23.34,23.69,23,23.25,17916820
2019-07-15,23.23,25.36,23.23,25.1,40324910
2019-07-16,24.82,25.54,24.61,24.91,24888330
2019-07-17,25.43,25.86,24.96,25.13,23903890
2019-07-18,24.65,25.15,24.2,24.46,21222330
2019-07-19,24.47,24.86,24.3,24.38,14210350
2019-07-22,24.24,24.29,22.81,22.85,24250490
2019-07-23,22.88,23.47,22.81,23.2,14228040
2019-07-24,23.5,24.2,23.46,23.7,18800270
2019-07-25,23.8,24.05,23.45,23.74,14104740
2019-07-26,23.6,24.1,23.46,24.09,14025950
2019-07-29,24.22,24.86,24.22,24.75,18633370
2019-07-30,24.77,24.96,24.51,24.56,16138330
2019-07-31,24.55,25.1,24.03,25.07,28068830
2019-08-01,24.6,25.04,24.17,24.23,19209520
2019-08-02,23.4,23.7,22.92,23.27,21977800
2019-08-05,23.01,23.68,22.9,22.98,18407450
2019-08-06,22,22.78,21.05,22.17,29989390
2019-08-07,22.34,22.48,21.73,21.79,13018260
2019-08-15,23.97,23.97,23.5,23.97,15852180
2019-08-16,25,25.54,23.58,23.66,48614790
2019-08-19,23.64,23.97,23.3,23.81,25218600
2019-08-20,23.68,24.5,23.45,24.18,30185290
2019-08-21,23.96,24.17,23.72,23.77,14199230
2019-08-22,23.77,24.18,23.71,23.8,14251930
2019-08-23,23.5,23.62,22.81,22.98,21472960
2019-08-26,22,23.02,21.9,22.59,14662580
2019-08-27,22.65,23.13,22.65,22.82,12178350
2019-08-28,23,23.6,22.8,23.01,19118450
2019-08-29,22.94,23.33,22.85,22.97,11658570
2019-08-30,23.15,24.78,22.98,24.32,42868170
2019-09-02,24.1,25.49,24.02,24.71,40468790
2019-09-03,24.71,25.2,24.27,24.85,27587680
2019-09-04,24.61,24.8,24.08,24.37,19592740
2019-09-05,24.71,25.4,24.45,24.9,32520490
2019-09-06,24.9,25.04,24.47,24.51,17843570
2019-09-09,24.91,24.91,24.51,24.81,15310620
2019-09-10,24.94,25.55,24.77,25.04,27053650
2019-09-11,24.99,24.99,24.43,24.45,16655820
2019-09-12,24.46,24.64,24.14,24.5,10231270
2019-09-16,24.61,24.68,24.21,24.34,9717730
2019-09-17,24.75,25.38,24.61,24.73,33787660
2019-09-18,24.75,24.77,24.11,24.23,15405210
2019-09-19,24.24,24.44,23.86,24.4,12636920
2019-09-20,24.4,25.15,24.1,24.87,18818150
2019-09-23,24.7,25.33,24.58,25.2,28429590
2019-09-24,25.33,25.33,24.75,24.76,16646830
2019-09-25,24.7,25.24,24.32,24.37,23912730
2019-09-26,24.05,24.07,22.01,22.24,31543410
2019-09-27,22.18,22.53,21.9,22.19,11479150
2019-09-30,22.19,22.72,21.92,22.01,8673320
2019-10-08,22,22.15,21.35,21.46,9948140
2019-10-09,21.37,21.58,21.01,21.49,7407470
2019-10-10,21.55,21.99,21.48,21.82,6984870
2019-10-11,21.88,22.05,21.39,21.55,7618760
2019-10-14,21.78,22.59,21.7,22.36,13856040
2019-10-15,22.42,22.5,21.96,22.02,6517390
2019-10-16,21.95,22.19,21.56,21.63,6518500
2019-10-17,21.63,21.95,21.4,21.45,5810410
2019-10-18,21.45,21.66,20.78,21.06,8680110
2019-10-21,21.08,21.55,20.42,21.25,9310680
2019-10-22,21.24,21.37,21.01,21.18,4404540
2019-10-23,21.25,21.33,20.89,20.93,4997860
2019-10-24,21.01,22.33,20.78,22.15,18577090
2019-10-25,22.58,22.68,21.88,22.16,15249110
2019-10-28,22.9,22.98,22.08,22.32,18123900
2019-10-29,22.33,22.34,21.4,21.4,12369560
2019-10-30,21.42,21.69,20.51,20.99,9681070
2019-10-31,21,21.15,20.43,20.44,9780880
2019-11-01,20.3,20.58,19.92,20.52,8430390
2019-11-04,20.52,20.63,20.3,20.47,5981580
2019-11-05,20.47,20.94,20.39,20.7,6848620
2019-11-06,20.73,21.67,20.73,21.05,13619260
2019-11-07,20.8,20.97,20.61,20.65,6427250
2019-11-08,21,21,20.54,20.81,5233680
2019-11-11,20.62,20.62,20.04,20.16,6374840
2019-11-12,20.02,20.39,20.02,20.24,5066300
2019-11-13,20.24,20.3,19.71,19.79,7377570
2019-11-14,19.88,20.02,19.73,19.87,5206190
2019-11-15,19.75,20.18,19.41,20.07,10380310
2019-11-18,20.06,20.06,19.55,19.83,4808320
2019-11-19,19.8,20.04,19.7,19.99,4990100
2019-11-20,19.92,20.09,19.64,19.78,5381880
2019-11-21,19.8,20.57,19.8,20.15,11771160
2019-11-22,19.62,20.13,19.35,19.74,10751590
2019-11-25,19.65,19.66,19.34,19.55,5665760
2019-11-26,19.98,21,19.97,20.34,18894510
2019-11-27,20.86,20.95,20.27,20.34,14157280
2019-11-28,20.14,20.3,20.05,20.3,7233390
2019-11-29,20.42,20.42,20.01,20.13,4601770
2019-12-02,20.05,20.18,19.81,19.87,5332170
2019-12-03,19.95,20,19.65,19.96,5506640
2019-12-04,19.79,20.14,19.7,20.14,5382900
2019-12-05,20.19,20.27,20.06,20.22,5597040
2019-12-06,20.22,20.81,20.15,20.69,12308370
2019-12-09,20.78,20.78,20.45,20.63,7666040
2019-12-10,20.55,20.78,20.42,20.69,7385010
2019-12-11,20.66,21.18,20.61,21.06,14662940
2019-12-12,21,21.87,20.87,21.7,18741060
2019-12-13,21.66,21.97,21.51,21.76,15343080
2019-12-16,21.96,22.84,21.84,22.8,18925040
2019-12-17,22.9,23.25,22.35,22.68,19302140
2019-12-18,23.24,23.33,22.31,22.35,22613660
2019-12-19,22.2,22.27,21.78,21.82,15031380
2019-12-20,21.8,21.92,21.5,21.55,11128470
2019-12-23,21.51,21.83,21.25,21.27,8822930
2019-12-24,21.3,21.77,21.3,21.65,6878860
2019-12-25,21.81,21.97,21.61,21.83,7856670
2019-12-26,21.85,21.95,21.6,21.71,5654650
2019-12-27,21.7,21.86,21.41,21.42,7366630
2019-12-30,21.41,21.59,20.81,21.39,7959600
2019-12-31,21.45,21.82,21.31,21.76,7876540
2020-01-02,21.85,22.19,21.78,22.11,11085970
2020-01-03,22.1,22.29,21.86,22.12,10882580
2020-01-06,22.3,22.8,22.25,22.52,16058090
2020-01-07,22.52,22.9,22.35,22.6,10980960
2020-01-08,22.7,24.5,22.53,24.1,34537430
2020-01-09,23.21,23.8,23.01,23.41,20698640
2020-01-13,23.41,24.14,22.8,23.01,19328860
2020-01-14,23.03,23.09,22.44,22.65,14738280
2020-01-15,22.6,22.6,22.14,22.17,10076640
2020-01-16,22.17,22.59,22.17,22.4,12058260
2020-01-17,22.39,22.47,22.05,22.09,7142230
2020-01-20,22.09,22.34,22.01,22.28,5973010
2020-01-21,22.28,22.28,21.73,21.79,9628710
2020-01-22,21.74,22.07,21.1,21.93,10519790
2020-01-23,21.78,22.27,21.25,21.41,10510190
2020-02-03,19.27,19.27,19.27,19.27,3099100
2020-02-04,17.34,18.66,17.34,18.18,22441760
2020-02-05,18.29,19.11,18.29,18.76,13769550
2020-02-06,18.79,19.23,18.49,19.02,11853990
2020-02-07,19.04,19.23,18.7,19.05,11184650
2020-02-10,18.91,19.47,18.8,19.32,10533230
2020-02-11,19.28,19.62,19.21,19.33,9341370
2020-02-12,19.29,19.46,19.16,19.39,8167580
2020-02-13,19.26,19.62,19.03,19.03,10521000
2020-02-14,19.17,19.17,18.84,19.04,8174950
2020-02-17,19.04,20.2,19.03,20.09,18429120
2020-02-18,20.2,20.83,20.15,20.41,17140570
2020-02-19,20.43,20.44,19.94,20.08,11273010
2020-02-20,20.1,20.35,19.9,20.27,11141130
2020-02-21,20.28,20.56,20.2,20.48,14967040
2020-02-24,20.4,20.56,20.09,20.43,13240380
2020-02-25,19.99,20.12,19.32,19.9,19864510
2020-02-26,20.56,21.89,20.56,21.89,60782920
2020-02-27,21.89,21.89,20.46,20.66,50525120
2020-02-28,19.86,20.08,19.2,19.25,29603080
2020-03-02,19.25,19.94,19.25,19.8,15724010
2020-03-03,20.06,20.46,19.7,19.88,18647750
2020-03-04,19.74,19.95,19.48,19.83,12938670
2020-03-05,19.93,20.38,19.76,20.23,19722140
2020-03-06,20,20,19.8,19.89,13009740
2020-03-09,19.57,19.57,19.11,19.13,14833570
2020-03-10,18.67,19.49,18.67,19.37,12166150
2020-03-11,19.47,19.9,19.36,19.39,12970430
2020-03-12,19.06,19.08,18.8,18.87,12374030
2020-03-13,18.14,18.7,17.7,18.49,14081750
2020-03-16,18.88,18.97,17.8,17.88,11439440
2020-03-17,17.8,18.2,17.26,17.75,10614960
2020-03-18,17.98,18.11,17.5,17.5,8734880
2020-03-19,17.58,17.89,17.18,17.75,11719620
2020-03-20,17.9,18.35,17.85,18.23,11174750
2020-03-23,17.81,17.98,17.48,17.6,8156310
2020-03-24,17.82,18.03,17.54,17.86,7020660
2020-03-25,18.33,18.4,18.05,18.13,7961880
2020-03-26,18.13,18.15,17.84,17.9,5818260
2020-03-27,18.02,18.18,17.87,17.92,5930980
2020-03-30,17.67,19.16,17.25,18.6,21203950
2020-03-31,18.3,19,18.29,18.43,16940680
2020-04-01,18.35,18.68,18.1,18.15,8975770
2020-04-02,18.11,18.55,18.02,18.48,8826770
2020-04-03,18.51,18.82,18.35,18.35,7975870
2020-04-07,18.51,18.9,18.51,18.7,9168690
2020-04-08,18.57,19.24,18.51,19.03,15325910
2020-04-09,19.06,19.23,18.82,19.06,11010640
2020-04-10,18.95,19.16,18.72,18.77,7255490
2020-04-13,18.56,18.88,18.47,18.66,5754750
2020-04-14,18.66,18.79,18.5,18.74,5977770
2020-04-15,18.77,18.77,18.56,18.57,5231700
2020-04-16,18.57,18.9,18.44,18.73,7053590
2020-04-17,18.83,18.88,18.51,18.54,6047210
2020-04-20,18.55,18.71,18.47,18.66,5207120
2020-04-21,18.79,19.05,18.6,18.8,9257090
2020-04-22,18.67,20.08,18.45,19.45,23508810
2020-04-23,20,20.29,19.65,19.8,35121690
2020-04-24,19.9,19.9,18.9,19.24,19464030
2020-04-27,19.11,19.2,18.71,18.72,8966010
2020-04-28,18.74,18.77,18.03,18.24,9491090
2020-04-29,18.16,18.58,18.11,18.28,5961940
2020-04-30,18.52,18.94,18.39,18.69,11171850
2020-05-06,18.48,18.85,18.4,18.79,8322030
2020-05-07,18.79,18.97,18.66,18.7,7809710
2020-05-08,18.64,19.15,18.64,18.88,8388150
2020-05-11,18.85,19.24,18.83,19.15,11214900
2020-05-12,19.23,19.5,18.95,19.24,11202410
2020-05-13,19,19.02,18.71,18.77,10165710
2020-05-14,18.7,19.05,18.51,18.8,9010200
2020-05-15,18.8,18.99,18.74,18.82,7027500
2020-05-18,18.78,19.59,18.71,19.28,16654850
2020-05-19,19.17,19.2,18.93,19.05,9004750
2020-05-20,19.05,19.14,18.6,18.61,9058280
2020-05-21,18.61,18.68,18.25,18.35,6959200
2020-05-22,18.35,18.51,18.04,18.13,5299130
2020-05-25,18.11,18.3,18.1,18.17,3505650
2020-05-26,18.25,18.34,18.19,18.29,4251090
2020-05-27,18.41,18.47,18.25,18.29,7530710
2020-05-28,18.12,18.32,17.89,18.04,6162510
2020-05-29,17.99,18.12,17.87,18.04,4870730
2020-06-01,18.03,18.39,18.03,18.35,5866510
2020-06-02,18.35,18.65,18.29,18.47,7348120
2020-06-03,18.59,18.7,18.31,18.31,5515260
2020-06-04,18.48,18.48,18.2,18.2,4620540
2020-06-05,18.27,18.3,17.97,18.13,5602390
2020-06-08,18.14,18.34,18.02,18.03,6192830
2020-06-09,18.13,18.16,17.9,17.99,6609340
2020-06-10,17.98,18.01,17.72,17.87,7353380
2020-06-11,17.8,17.95,17.77,17.78,7193820
2020-06-12,17.51,18.01,17.4,18.01,11933220
2020-06-15,17.85,18.04,17.8,17.94,9290590
2020-06-16,17.93,18.06,17.85,17.96,5066230
2020-06-17,18.01,18.33,18.01,18.11,9884900
2020-06-18,18.07,18.07,17.8,17.9,6412070
2020-06-19,17.85,17.93,17.85,17.88,6172040
2020-06-22,17.88,18.02,17.85,17.95,5937260
2020-06-23,17.89,17.97,17.62,17.69,7497720
2020-06-24,17.71,17.75,17.5,17.52,5955030
2020-06-29,17.52,17.6,17.33,17.37,6037760
2020-06-30,17.45,17.48,17.37,17.44,5386440
2020-07-01,17.44,17.67,17.4,17.6,6588620
2020-07-02,17.64,17.95,17.54,17.9,10568760
2020-07-03,17.95,18.19,17.9,18.03,13635890
2020-07-06,18.16,18.98,18.16,18.85,24359270
2020-07-07,19.05,19.5,18.71,18.83,26195080
2020-07-08,18.79,20.71,18.6,20.71,59652000
2020-07-09,21.41,22.47,21.15,21.98,63416060
2020-07-10,21.57,21.58,20.59,20.6,46083030
2020-07-13,20.58,21.49,20.22,21.19,32403310
2020-07-14,21.22,22.49,20.9,21.59,41169260
2020-07-15,21.37,21.75,20.38,20.58,28131240
2020-07-16,20.58,20.99,19.26,19.58,24408940
2020-07-17,19.45,20.28,19.4,19.95,19417800
2020-07-20,20.17,21.55,20.17,21.4,31853110
2020-07-21,21.45,21.52,20.5,20.72,22074720
2020-07-22,20.57,21.31,20.4,20.81,20768040
2020-07-23,20.91,22.16,20.9,21.72,54403640
2020-07-24,21.75,23.66,21.6,22.28,75127930
2020-07-27,21.63,21.82,20.5,21.13,39017460
2020-07-28,20.59,21.6,20.58,21.27,25178370
2020-07-29,21,21.41,20.75,21.28,20929700
2020-07-30,21.28,22.05,20.96,21.08,25646600
2020-07-31,20.75,20.98,20.38,20.71,24785960
2020-08-03,20.8,21.86,20.8,21.66,33357200
2020-08-04,21.67,21.71,20.9,21.11,25542440
2020-08-05,20.89,21.55,20.72,21.22,20132730
2020-08-06,21.25,22.15,21.16,21.8,37132200
2020-08-07,21.6,23.6,21.2,22.35,51650890
2020-08-10,22.2,23.45,22.05,22.16,39845940
2020-08-11,21.91,24.38,21.7,23.59,77272160
2020-08-12,22.94,23.24,21.8,22.35,47421670
2020-08-13,22.18,22.87,22.1,22.39,24139810
2020-08-14,22.28,23.46,22.21,23.19,35461350
2020-08-17,23.05,23.8,22.7,23.49,33204500
2020-08-18,23.5,23.57,22.94,23.12,23606420
2020-08-19,22.96,23.61,22.55,22.8,26927680
2020-08-20,22.45,22.72,21.93,22.09,19163800
2020-08-21,22.13,22.43,21.71,21.87,14056340
2020-08-24,21.96,22.16,21.5,21.91,11038090
2020-08-25,22.01,22.18,21,21.09,19628890
2020-08-26,21.04,21.42,20.54,20.72,15988470
2020-08-27,20.7,20.9,20.42,20.77,11189880
2020-08-28,20.77,21.39,20.7,21.11,15364980
2020-08-31,21.1,21.3,20.83,20.89,14081380
2020-09-01,21.05,21.35,20.9,21.05,15719560
2020-09-02,20.98,20.98,20.47,20.57,16334240
2020-09-03,20.6,20.66,20.01,20.2,14411260
2020-09-04,20,20.33,19.74,20.3,10096540
2020-09-07,20.2,20.37,19.65,19.67,11723250
2020-09-08,19.8,19.97,19.48,19.85,9940800
2020-09-09,19.62,20.3,19.54,20.1,22561350
2020-09-10,20.12,20.18,19.26,19.35,12741330
2020-09-11,19.13,19.35,19.01,19.17,7767810
2020-09-14,19.19,19.35,19.03,19.11,7064110
2020-09-15,19.13,19.37,19.07,19.26,6236860
2020-09-16,19.2,19.21,18.86,18.91,7802840
2020-09-17,18.92,18.94,18.5,18.8,8844830
2020-09-18,18.74,19.1,18.7,19.09,10335090
2020-09-21,19.17,19.75,19.16,19.41,15290170
2020-09-22,19.2,19.28,18.9,19.02,8287210
2020-09-23,19.02,19.17,18.88,18.96,6342780
2020-09-24,18.86,18.86,18.31,18.33,10382400
2020-09-25,18.37,18.65,18.28,18.39,6857320
2020-09-28,18.4,18.45,18.09,18.12,5180170
2020-09-29,18.16,18.6,18.16,18.45,7181460
2020-09-30,18.46,18.65,18.28,18.46,5605760
2020-10-09,18.59,18.86,18.59,18.83,6760410
2020-10-12,18.83,19.39,18.79,19.26,10332710
2020-10-13,19.24,19.35,19.1,19.27,6669340
2020-10-14,19.31,19.56,19.01,19.06,7783840
2020-10-15,19,19.08,18.77,18.79,5707090
2020-10-16,18.88,19.03,18.67,18.77,4456890
2020-10-19,18.81,18.95,18.63,18.65,4623830
2020-10-20,18.6,18.76,18.4,18.7,4497780
2020-10-21,18.7,18.71,18.28,18.32,5345450
2020-10-22,18.24,18.4,18.09,18.29,4299130
2020-10-23,18.29,18.6,18.25,18.3,5752840
2020-10-26,18.34,18.34,18.08,18.16,4689160
2020-10-27,18.07,18.45,18.07,18.38,4747270
2020-10-28,18.26,18.32,18.11,18.23,4229060
2020-10-29,18.1,18.19,18,18.06,5095590
2020-10-30,18.08,18.34,17.8,17.82,6627060
2020-11-02,17.68,17.79,17,17.15,11287870
2020-11-03,17.25,17.68,17.12,17.65,6885520
2020-11-04,17.69,17.9,17.16,17.79,7273250
2020-11-05,17.8,17.96,17.65,17.81,6074980
2020-11-06,17.8,18.32,17.71,18.07,9398580
2020-11-09,18.1,18.31,17.92,18.28,8376110
2020-11-10,18.4,18.58,18.06,18.14,8066500
2020-11-11,18.14,18.26,17.92,18.05,5605680
2020-11-12,18.04,18.11,17.8,17.8,4994680
2020-11-13,17.8,18.03,17.53,17.92,5747540
2020-11-16,17.94,18.35,17.94,18.24,6312300
2020-11-17,18.18,18.23,17.94,18.07,4891730
2020-11-18,18.05,18.5,18.01,18.49,11418640
2020-11-19,18.47,18.88,18.32,18.82,13021810
2020-11-20,18.72,18.95,18.5,18.63,9322770
2020-11-23,18.6,18.88,18.46,18.73,9618480
2020-11-24,18.76,18.94,18.64,18.77,8796520
2020-11-25,18.76,18.86,18.25,18.26,8960580
2020-11-26,18.23,19.88,18.22,19.46,29542560
2020-11-27,19.41,19.61,19.01,19.36,17656440
2020-11-30,19.38,19.75,19.17,19.24,15262120
2020-12-01,19.24,19.47,19.12,19.3,11885350
2020-12-02,19.2,19.38,18.95,19.08,11625000
2020-12-03,19.05,19.06,18.73,18.82,9471850
2020-12-04,18.75,19.16,18.75,19.04,8335420
2020-12-07,19.2,19.48,19.02,19.03,8937330
2020-12-08,18.9,19.18,18.75,18.79,7466560
2020-12-09,18.84,19.85,18.68,19.22,25061700
2020-12-10,19.03,19.1,18.7,18.76,14075920
2020-12-11,18.86,19.06,18.5,18.5,17863780
2020-12-14,18.53,18.58,18.08,18.18,11219460
2020-12-15,18.19,18.2,17.88,17.92,7580260
2020-12-16,17.91,18.1,17.8,17.82,5608000
2020-12-17,17.8,18,17.54,17.99,6738660
2020-12-18,18,18.07,17.9,17.98,6369580
2020-12-21,18.02,18.22,17.8,18,12353060
2020-12-22,17.97,18.05,17.59,17.6,10946590
2020-12-23,17.61,17.91,17.57,17.82,8138970
2020-12-24,17.78,18.44,17.77,17.95,18500190
2020-12-25,17.8,17.82,17.45,17.72,9283400
2020-12-28,17.69,17.83,17.38,17.46,7640140
2020-12-29,17.58,17.75,17.47,17.59,5879840
2020-12-30,17.6,17.77,17.3,17.39,8311330
2020-12-31,17.49,18.2,17.34,17.69,32998380
2021-01-04,17.7,18.38,17.7,18.26,27287330
2021-01-05,18.08,18.45,18.03,18.23,18409960
2021-01-06,18.26,18.94,18.08,18.51,24790830
2021-01-07,18.4,18.9,18.1,18.66,25645740
2021-01-08,18.49,18.66,18.03,18.16,17643240
2021-01-11,18.23,18.63,18.01,18.19,18267750
2021-01-12,18.07,18.98,18,18.93,29032410
2021-01-13,18.74,19.44,18.61,19.19,33332810
2021-01-14,19,19.54,18.72,18.72,21901890
2021-01-15,18.6,18.78,18.1,18.37,17920960
2021-01-18,18.6,19.13,18.6,18.75,17096220
2021-01-19,18.62,18.66,18.32,18.39,11333080
2021-01-20,18.32,18.69,18.25,18.52,10219570
2021-01-21,18.48,18.58,18.23,18.4,10545370
2021-01-22,18.37,18.38,17.71,17.79,16285500
2021-01-25,17.78,17.95,17.37,17.41,13279950
2021-01-26,17.3,17.31,17.03,17.16,10238070
2021-01-27,17.11,17.35,17.08,17.18,6319230
2021-01-28,17.17,17.17,16.44,16.51,12924560
2021-01-29,16.57,16.67,15.83,15.98,12805900
2021-02-01,15.96,15.97,15.12,15.14,19966170
2021-02-02,15.14,15.42,15.05,15.24,8949130
2021-02-03,15.38,15.38,14.41,14.49,15088980
2021-02-04,14.29,14.57,13.91,14.1,12491730
2021-02-05,14.13,15.18,14.08,14.93,14903010
2021-02-08,14.89,14.89,14.45,14.47,9897160
2021-02-09,14.47,14.85,14.35,14.7,11603960
2021-02-10,14.68,14.76,14.51,14.53,10855880
2021-02-18,14.81,15.38,14.75,15.28,17617870
2021-02-19,15.28,15.95,15.13,15.89,16708440
2021-02-22,15.9,16.17,15.59,15.72,17774760
2021-02-23,15.73,16.26,15.53,15.94,14656950
2021-02-24,15.98,16.32,15.75,15.95,11319140
2021-02-25,15.98,16.17,15.8,15.81,8471160
2021-02-26,15.7,15.87,15.46,15.52,9179700
2021-03-01,15.58,15.71,15.5,15.67,6968820
2021-03-02,15.71,15.82,15.33,15.55,8468000
2021-03-03,15.5,15.65,15.39,15.63,6618540
2021-03-04,15.48,15.82,15.43,15.63,9194130
2021-03-05,15.5,15.92,15.47,15.71,8467430
2021-03-08,15.73,15.88,15.46,15.56,8231440
2021-03-09,15.58,15.61,14.7,15.22,10036670
2021-03-10,15.11,15.28,14.93,14.99,5970230
2021-03-11,14.98,15.16,14.85,15.09,5992920
2021-03-12,15.1,15.21,14.89,15.14,5892840
2021-03-15,15.05,15.19,14.86,15,6039050
2021-03-16,15.04,15.07,14.9,15.03,4374900
2021-03-17,15.04,15.43,14.91,15.15,7980730
2021-03-18,15.08,15.22,15.04,15.07,5326690
2021-03-19,15.01,15.28,14.9,15.07,6615570
2021-03-22,15.04,15.17,15,15.12,4861860
2021-03-23,15.12,15.15,14.83,14.95,6843560
2021-03-24,14.99,14.99,14.62,14.85,6397990
2021-03-25,14.7,14.8,14.62,14.65,4967320
2021-03-26,14.63,14.75,14.59,14.68,3838210
2021-03-29,14.69,14.84,14.55,14.69,5937330
2021-03-30,14.68,15.38,14.59,15.18,15961780
2021-03-31,15.17,15.45,14.98,15.33,10922750
2021-04-01,15.2,15.53,15.16,15.31,9017210
2021-04-02,15.31,15.4,15.13,15.21,7912180
2021-04-06,15.6,16.73,15.6,16,67786260
2021-04-07,16.2,17.36,16.09,17.05,83706490
2021-04-08,16.5,16.7,15.98,16.28,44955780
2021-04-09,16.2,17,16.12,16.54,32645240
2021-04-12,16.84,17.26,16.6,16.8,46178490
2021-04-13,16.62,16.68,16.06,16.25,24705460
2021-04-14,16.21,16.38,15.93,16.17,19576480
2021-04-15,16.07,16.36,15.71,16.11,20396600
2021-04-16,16.3,16.97,16.2,16.7,31387760
2021-04-19,16.91,17.33,16.7,17.14,47171940
2021-04-20,16.96,17.51,16.96,17.16,38627670
2021-04-21,17.02,17.12,16.72,16.79,24583370
2021-04-22,16.94,17.3,16.33,16.48,34348760
2021-04-23,16.44,16.45,15.88,16,29454630
2021-04-26,16,16.3,15.7,15.78,32349010
2021-04-27,15.79,16.14,15.35,16.11,26998910
2021-04-28,15.82,16.09,15.75,15.95,20587380
2021-04-29,15.92,16.13,15.66,15.69,16030220
2021-04-30,15.55,15.7,15.35,15.6,18112770
2021-05-06,16.09,17.16,16.05,17.16,79472120
2021-05-07,17.3,18.44,17.09,17.43,106770250
2021-05-10,17.9,18.05,17.13,17.86,68628200
2021-05-11,17.75,17.9,17.3,17.74,43154630
2021-05-12,17.8,18.07,17.36,17.8,45626200
2021-05-13,17.5,18.2,17.41,17.7,46215820
2021-05-14,17.65,17.92,17.4,17.75,36153750
2021-05-17,17.95,18,17.22,17.83,42280440
2021-05-18,17.96,18.51,17.67,17.67,73725530
2021-05-19,17.51,17.62,17,17.1,47469790
2021-05-20,17.2,17.34,16.9,17.1,25651260
2021-05-21,17.17,17.34,16.83,17.17,30052540
2021-05-24,17.2,17.66,17.2,17.41,38719500
2021-05-25,17.35,17.63,17.1,17.59,41424050
2021-05-26,17.65,17.85,17.4,17.45,34528560
2021-05-27,17.43,18.07,17.23,18.07,49664770
2021-05-28,17.81,17.95,17.43,17.58,42375830
2021-05-31,17.64,17.65,17.07,17.18,44820990
2021-06-01,17.19,17.19,16.68,16.88,45732710
2021-06-02,16.81,17.01,16.39,16.58,35893820
2021-06-03,16.54,16.78,16.44,16.65,21543680
2021-06-04,16.66,16.9,16.59,16.78,24872650
2021-06-07,16.73,16.98,16.6,16.66,21493540
2021-06-08,16.7,16.94,16.54,16.92,27905980
2021-06-09,17.2,17.36,16.94,16.96,31695420
2021-06-10,17,17.3,16.85,17.14,38569920
2021-06-11,17.27,17.27,16.67,16.7,37230760
2021-06-15,16.6,17.09,16.5,16.86,23836890
2021-06-16,16.8,17.19,16.69,16.78,25671250
2021-06-17,16.9,17.18,16.83,17.03,23590860
2021-06-18,16.97,17.21,16.8,16.92,29230180
2021-06-21,16.93,17.14,16.7,17.14,29340400
2021-06-22,17,17.51,17,17.44,43037370
2021-06-23,17.39,17.55,17.12,17.19,30944820
2021-06-24,17.1,17.42,17.04,17.11,24684140
2021-06-25,17.05,17.13,16.76,16.93,28827690
2021-06-28,16.87,17.01,16.56,16.63,25669890
2021-06-29,16.68,16.78,16.2,16.21,23712620
2021-06-30,16.3,16.52,16.1,16.51,16200500
2021-07-01,16.5,16.51,16.02,16.02,18101740
2021-07-02,16.68,17.21,16.18,16.5,50594580
2021-07-05,16.49,16.49,16.17,16.25,24444620
2021-07-06,16.12,16.33,15.93,16.3,27931530
2021-07-07,16.16,16.27,16.05,16.16,19699710
2021-07-08,16.18,16.18,15.8,15.84,34609060
2021-07-09,15.78,15.96,15.67,15.9,17480820
2021-07-12,15.99,16.08,15.87,15.97,20629520
2021-07-13,15.97,16.1,15.77,16.1,21658250
2021-07-14,16.1,16.1,15.66,15.75,20903260
2021-07-15,15.68,15.84,15.43,15.48,21627030
2021-07-16,15.51,15.98,15.42,15.77,26654560
2021-07-19,15.83,15.88,15.42,15.56,19599120
2021-07-20,15.42,15.82,15.39,15.68,14083030
2021-07-21,15.7,15.84,15.56,15.62,16159960
2021-07-22,15.63,15.67,15.49,15.56,15814640
2021-07-23,15.56,15.75,15.19,15.64,30553420
2021-07-26,15.65,16.39,15.52,16.06,46445170
2021-07-27,15.98,16.25,15.67,15.8,34194960
2021-07-28,15.7,15.7,15.05,15.05,25554910
2021-07-29,15.13,15.35,15.05,15.11,20935950
2021-07-30,15.06,15.06,14.66,14.79,25362910
2021-08-02,14.78,15.37,14.66,15.2,26128840
2021-08-03,15.21,15.35,15.03,15.14,20909300
2021-08-04,15.07,15.24,15.06,15.17,14498900
2021-08-05,15.17,16.69,15.08,16.69,85694170
2021-08-06,17.05,17.08,16.53,16.68,85621540
2021-08-09,16.61,17.38,16.53,16.86,61961910
2021-08-10,16.71,17.45,16.62,17.24,61000110
2021-08-11,17.26,17.38,17.01,17.14,41667620
2021-08-12,17.2,17.32,16.88,16.99,35089350
2021-08-13,17.21,18.58,17.12,17.43,82994020
2021-08-16,17.74,18.2,17.24,17.25,67674750
2021-08-17,17.17,17.98,17.08,17.63,69980180
2021-08-18,17.63,18.05,17.27,17.96,70550330
2021-08-19,18.01,18.07,17.7,17.86,45269450
2021-08-20,17.76,18.77,17.54,18.3,81772130
2021-08-23,18.2,19.39,18.13,18.85,89139010
2021-08-24,18.59,19.08,18.36,19.08,60465980
2021-08-25,19.15,20.99,18.89,20.99,133105730
2021-08-26,20.99,22.8,20.51,21.85,170464980
2021-08-27,21.6,22.66,21.51,22.25,113691170
2021-08-30,22.26,23.24,21.67,21.72,111614590
2021-08-31,22.13,23.89,21.48,23.89,155314240
2021-09-01,24.35,26.28,24.01,26.28,108182970
2021-09-02,27.4,27.4,25,27,199532450
2021-09-03,26,27.2,24.35,24.92,182155110
2021-09-06,24.95,25.49,24,24.72,120309520
2021-09-07,24.46,25.64,24.46,25.2,113618610
2021-09-08,25.43,27.21,24.95,26.25,148367440
2021-09-09,26,28.88,25.4,28.88,177988690
2021-09-10,28.7,28.7,26.01,26.19,209937060
2021-09-13,26.45,27.38,25.78,26.57,137316360
2021-09-14,26.02,26.25,24.72,25.11,143823730
2021-09-15,25.11,25.43,24.53,24.64,102638140
2021-09-16,24.75,25.68,24.51,24.71,119312940
2021-09-17,25.47,26.49,25.16,26.01,130661490
2021-09-22,25.25,28.61,25.25,28.39,181300850
2021-09-23,28.38,30.99,27.51,29.82,178616840
2021-09-24,29.49,30.66,28.81,29.05,136928910
2021-09-27,29.13,29.48,26.36,26.79,140877740
2021-09-28,26.47,27.46,26.3,26.65,95069050
2021-09-29,26,26,24,24.07,133629500
2021-09-30,24.5,25.33,24.4,25.1,83040140
2021-10-08,26.09,26.45,24.14,24.89,79790380
2021-10-11,24.6,24.75,23.1,24.08,96931860
2021-10-12,23.67,24.44,22.27,22.69,96028650
2021-10-13,22.8,22.93,21.4,21.98,94398850
2021-10-14,21.85,22.55,21.73,22,69645810
2021-10-15,22,22.49,21.81,21.98,58785240
2021-10-18,21.89,22.85,21.87,22.38,89765940
2021-10-19,22.39,23.09,21.91,22.71,72608120
2021-10-20,22.39,23.37,22.13,23,74003270
2021-10-21,23,23.4,22.28,22.46,66134880
2021-10-22,22.31,23.94,22.31,22.72,96544670
2021-10-25,22.43,23.32,22.17,23.1,65640160
2021-10-26,23.01,23.6,22.33,22.87,85049090
2021-10-27,23.2,23.5,22.2,22.31,61848430
2021-10-28,21.97,22.6,21.3,21.4,82117590
2021-10-29,21.3,22.57,21.1,22.55,84162120
2021-11-01,22.55,23.23,22.26,22.59,69306470
2021-11-02,22.69,24.85,22.52,24.85,167342290
2021-11-03,24.2,24.2,22.91,23.22,138720760
2021-11-04,23.1,23.89,22.68,23.35,95022050
2021-11-05,21.885,21.885,21.885,21.885,97837800
2021-11-08,21.5,21.8,20.52,20.94,112390450
2021-11-09,20.8,21.26,20.18,21.12,89718570
2021-11-10,20.95,21.53,20.86,21.29,77200930
2021-11-11,21.12,21.53,21.06,21.19,61658590
2021-11-12,21.15,22.08,21.06,21.84,78190840
2021-11-15,21.7,23.68,21.7,22.8,109462560
2021-11-16,22.65,23.04,22.12,22.29,73466350
2021-11-17,22.14,22.65,21.76,22.45,59408360
2021-11-18,22.35,23.22,22.25,22.71,63697380
2021-11-19,22.56,23.3,22.45,22.88,57199440
2021-11-22,22.76,23.34,22.5,22.89,55552330
2021-11-23,22.74,24.35,22.65,23.96,118489640
2021-11-24,23.9,24.18,23.51,23.73,70007410
2021-11-25,23.61,24.09,23.2,23.22,58770900
2021-11-26,23.06,23.48,22.85,22.95,41540010
2021-11-29,22.35,23,22.1,22.79,62949310
2021-11-30,22.79,24.54,22.66,23.96,120813250
2021-12-01,24.15,24.25,23.45,23.65,53684580
2021-12-02,24.31,24.31,24.31,24.31,84213200
2021-12-03,24.53,24.53,24.53,24.53,93748740
2021-12-06,24.54,25.09,24.17,24.4,76038890
2021-12-07,24.41,24.68,23.45,23.74,67949240
2021-12-08,23.88,25.4,23.66,25.12,117974550
2021-12-09,24.95,25.5,24.84,25.09,86038410
2021-12-10,24.86,25.1,24.3,24.65,58717310
2021-12-13,24.72,25.1,24.46,24.62,54707000
2021-12-14,24.98,25.62,24.7,25.43,97119870
2021-12-15,25.21,26.15,25.14,25.22,82202740
2021-12-16,25.32,25.55,24.8,25.05,60336890
2021-12-17,25.3,25.59,24.66,24.87,54738780
2021-12-20,24.6,24.71,23.48,23.49,77263430
2021-12-21,23.48,23.76,22.9,23.75,59357330
2021-12-22,23.68,23.8,23.28,23.3,37010180
2021-12-23,23.3,23.6,23.03,23.41,45743140
2021-12-24,23.41,23.42,22.41,22.43,61716130
2021-12-27,22.28,23.14,22.16,23.04,44194130
2021-12-28,23,23.83,22.92,23.71,57251570
2021-12-29,24.2,25.1,23.98,24.25,84137460
2021-12-30,24.27,24.62,24,24.55,54725740
2021-12-31,24.56,24.91,24.28,24.79,45330650
2022-01-04,24.88,25.16,24.44,24.8,53078700
2022-01-05,24.78,25,24.08,24.54,49966750
2022-01-06,24.36,25.54,23.84,25.3,79016640
2022-01-07,25.2,25.43,24.64,24.73,47775060
2022-01-10,24.73,25.01,24.29,24.92,36767700
2022-01-11,24.8,24.82,22.99,23.2,91922500
2022-01-12,23,24.15,22.71,24.06,64056100
2022-01-13,24.4,24.68,23.67,23.86,50102950
2022-01-14,23.7,24.05,23.18,23.23,37488350
2022-01-17,23.24,24.15,22.92,23.75,45118870
2022-01-18,23.7,23.88,23.39,23.47,29632670
2022-01-19,23.37,23.8,22.98,23.1,36305070
2022-01-20,22.96,23.11,22.34,23.1,42920500
2022-01-21,23.14,23.14,22,22.08,49381790
2022-01-24,21.88,22.32,21.6,21.95,31796140
2022-01-25,21.91,22.32,21.02,21.1,41750230
2022-01-26,20.92,21.39,20.65,21.15,36249360
2022-01-27,21.18,21.25,20.47,20.55,33250400
2022-01-28,20.57,20.87,19.95,20.35,39495310
2022-02-07,20.64,21.06,20.64,20.96,27602750
2022-02-08,21,21.54,20.73,21.5,39378330
2022-02-09,21.5,22.16,21.34,21.94,35183250
2022-02-10,21.92,22.36,21.81,21.99,30410290
2022-02-11,21.98,22.22,21.63,21.68,26517740
2022-02-14,21.5,21.97,21.31,21.55,24319540
2022-02-15,21.55,22.09,21.51,21.92,23298010
2022-02-16,21.92,22.14,21.56,21.67,20455720
2022-02-17,21.66,21.83,21.11,21.41,30894820
2022-02-18,21.4,21.44,21.08,21.44,24203020
2022-02-21,21.43,21.88,21.12,21.23,32700730
2022-02-22,21.3,21.39,20.56,20.81,32378010
2022-02-23,20.77,21.65,20.77,21.45,38430470
2022-02-24,21.3,22.16,20.83,21.7,67023350
2022-02-25,21.35,21.53,21.02,21.2,39783390
2022-02-28,21.22,22.19,21.1,21.91,67286020
2022-03-01,22.03,22.29,21.76,22.27,49920010
2022-03-02,22.11,22.3,21.81,22,30354740
2022-03-03,21.92,21.99,21.56,21.76,30753410
2022-03-04,21.55,21.66,20.73,20.87,48629840
2022-03-07,20.82,21.02,20.14,20.25,41114780
2022-03-08,20.19,20.34,19.25,19.27,58014220
2022-03-09,19.35,19.61,17.53,19.57,86220370
2022-03-10,19.75,19.91,19.11,19.15,48479170
2022-03-11,18.71,19.22,18.4,19.1,41438650
2022-03-14,18.83,19.66,18.77,18.8,35946010
2022-03-15,18.8,18.87,17.73,17.73,50995720
2022-03-16,18,18.36,17.5,18.33,49034100
2022-03-17,18.55,18.68,18.13,18.2,54700450
2022-03-18,18.04,18.71,18.03,18.5,36243460
2022-03-21,18.5,18.69,18.16,18.45,30761750
2022-03-22,18.39,18.63,18.28,18.41,24988360
2022-03-23,18.43,18.71,18.29,18.53,33430870
2022-03-24,18.4,18.41,18.03,18.08,32587810
2022-03-25,18.2,18.6,17.95,17.95,35413500
2022-03-28,17.74,17.87,17.27,17.63,42612120
2022-03-29,17.81,18.15,17.59,17.65,37927970
2022-03-30,17.78,18.03,17.64,17.85,36767870
2022-03-31,17.85,17.9,17.18,17.28,45785740
2022-04-01,17.18,17.49,17.01,17.43,35278310
2022-04-06,17.49,17.54,17.21,17.39,30169800
2022-04-07,17.33,17.95,17.28,17.39,55284650
2022-04-08,17.39,17.53,16.89,17.14,37294880
2022-04-11,17.05,17.1,16.18,16.23,46659520
2022-04-12,16.1,17.4,16.1,17.32,65630800
2022-04-13,17.15,17.4,16.95,17,38555470
2022-04-14,17.15,17.35,16.88,17.2,28319560
2022-04-15,17.15,17.75,17.1,17.49,44430310
2022-04-18,17.39,17.39,17.04,17.17,29776090
2022-04-19,17.13,17.29,16.92,17.03,25488260
2022-04-20,16.92,17.25,16.69,16.77,27713790
2022-04-21,16.68,17.02,16.19,16.24,34610890
2022-04-22,16.1,17.09,15.75,16.83,54287670
2022-04-25,16.5,16.56,15.38,15.44,52625370
2022-04-26,15.53,15.68,14.5,14.64,43342860
2022-04-27,14.32,15.4,14.25,15.25,41484800
2022-04-28,15.06,15.5,15,15.26,29522270
2022-04-29,14.95,15.74,14.9,15.66,41952820
2022-05-05,15.52,16.3,15.45,16.07,38625570
2022-05-06,15.7,15.95,15.56,15.78,24894720
2022-05-09,15.46,16.18,15.46,15.89,23500030
2022-05-10,15.6,16.13,15.6,16.03,22495100
2022-05-11,16.05,16.39,15.84,15.88,35877680
2022-05-12,15.67,16.15,15.61,16.03,24479080
2022-05-13,16.1,16.24,15.94,16.05,18726230
2022-05-16,16.1,16.47,16.03,16.28,34112260
2022-05-17,16.21,16.29,16.01,16.23,23203170
2022-05-18,16.15,16.64,16.13,16.43,35488730
2022-05-19,16.15,16.96,16.15,16.93,47169350
2022-05-20,16.85,17.21,16.85,17.06,31684740
2022-05-23,17.02,17.49,16.95,17.35,34765340
2022-05-24,17.48,17.81,16.79,16.8,49318130
2022-05-25,16.9,17.72,16.85,17.46,48469270
2022-05-26,17.3,18.27,17.3,18.03,59937200
2022-05-27,18,18.14,17.74,17.92,35961940
2022-05-30,18.15,18.79,17.96,18.61,65180130
2022-05-31,18.43,18.89,18.32,18.62,37684780
2022-06-01,18.64,19.91,18.5,19.5,71367130
2022-06-02,19.4,19.48,18.9,19.16,55766600
2022-06-06,18.75,19.31,18.72,18.96,58391200
2022-06-07,18.85,19.26,18.6,18.91,51557530
2022-06-08,18.94,19.05,18.46,18.93,58030290
2022-06-09,18.88,19.44,18.77,19.21,80441800
2022-06-10,19,19.52,18.93,19.18,83516990
2022-06-13,19.21,20,19.14,19.8,65142170
2022-06-14,19.38,19.9,19.04,19.84,52913020
2022-06-15,19.84,21.2,19.84,20.08,85441600
2022-06-16,20.3,20.49,19.76,20.14,44445090
2022-06-17,20,20.45,19.1,19.36,94698010
2022-06-20,19.1,19.55,18.8,19.28,60349710
2022-06-21,19.24,19.47,18.65,18.86,39602380
2022-06-22,18.89,19.63,18.8,19.16,54494150
2022-06-23,19.08,19.62,18.95,19.51,40007390
2022-06-24,19.61,20.03,19.35,19.63,41698480
2022-06-27,19.62,19.8,19.31,19.4,33435800
2022-06-28,19.4,20.25,19.33,19.8,57182460
2022-06-29,19.62,19.75,18.9,18.94,44502930
2022-06-30,18.97,19.33,18.66,18.98,36291630
2022-07-01,19,19.15,18.48,18.56,39319510
2022-07-04,18.52,19.23,18.43,19.23,42519090
2022-07-05,19.22,19.33,18.7,19.1,27465190
2022-07-06,19.12,19.25,18.52,18.69,30037690
2022-07-07,18.66,19.15,18.65,18.86,24252040
2022-07-08,18.93,19.08,18.69,18.76,23169380
2022-07-11,18.55,18.65,18.06,18.39,27718000
2022-07-12,18.33,18.85,18.31,18.49,28588870
2022-07-13,18.53,19.44,18.42,19.12,52212940
2022-07-14,19.24,20.76,19.24,20.15,96938440
2022-07-15,20.07,20.28,19.61,19.62,48267850
2022-07-18,19.88,20.04,19.36,19.97,42760330
2022-07-19,19.92,21.11,19.89,20.95,91449730
2022-07-20,21.06,23.05,20.78,22.82,140903910
2022-07-21,22.6,23.28,22.46,22.84,94079340
2022-07-22,22.75,24.04,22.49,23.36,99744120
2022-07-25,23.45,24.32,23.04,23.58,80597420
2022-07-26,23.43,23.47,22.58,22.85,83265680
2022-07-27,22.95,24.11,22.87,23.71,82214270
2022-07-28,23.56,24.33,23.2,24.02,70799110
2022-07-29,23.82,23.88,22.96,23.39,57490510
2022-08-01,23.53,23.69,22.9,23.14,46575600
2022-08-02,23.39,23.85,22.37,22.46,72677060
2022-08-03,22.3,23.24,22.23,22.49,69174720
2022-08-04,22.63,22.85,21.95,22.22,52603610
2022-08-05,22.22,22.6,21.88,22.48,48579970
2022-08-08,22.43,23.49,22.3,22.93,49240590
2022-08-09,22.93,23.23,22.7,23.01,35444890
2022-08-10,22.98,23.46,22.71,22.8,35842390
2022-08-11,22.99,24.99,22.99,24.74,113254370
2022-08-12,24.8,24.85,24.1,24.5,51362930
2022-08-15,24.63,25.35,24.4,24.8,49377040
2022-08-16,24.64,25.82,24.4,25.61,72969760
2022-08-17,25.45,27.49,25.4,26.91,97669110
2022-08-18,26.8,27.32,26.65,26.97,51652640
2022-08-19,27.04,27.21,25.9,26.27,57377980
2022-08-22,26.26,28.08,25.7,27.68,83422020
2022-08-23,27.35,27.95,27.29,27.65,48209860
2022-08-24,27.65,27.95,26.25,26.55,61055080
2022-08-25,26.82,28.26,26.56,27.74,77749960
2022-08-26,27.79,27.97,26.11,26.23,67087330
2022-08-29,25.8,27.28,25.61,27.08,65312250
2022-08-30,26.81,26.86,25.8,26.63,51863220
2022-08-31,26.29,26.62,24.8,25.04,68586210
2022-09-01,25.11,25.48,24.49,24.85,43757240
2022-09-02,24.87,26.68,24.87,26.1,60004850
2022-09-05,26.23,27.59,26.06,27.48,55924890
2022-09-06,27.49,28.11,27,27.96,58654530
2022-09-07,27.75,28.68,27.26,27.45,48990640
2022-09-08,27.45,28.21,26.81,27.55,47978660
2022-09-09,27.33,27.59,26.49,26.79,39477700
2022-09-13,26.55,27.33,25.9,26.52,39149850
2022-09-14,26.04,27.21,26.01,26.91,41567570
2022-09-15,27,27.05,24.76,25.08,65407750
2022-09-16,24.92,25.54,24.7,24.74,40963980
2022-09-19,24.43,25.2,24,24.68,36361580
2022-09-20,25,26.39,24.9,25.61,48747260
2022-09-21,25.5,26.5,25.31,25.85,46448240
2022-09-22,25.69,27.04,25.59,26.78,46272470
2022-09-23,26.73,27.15,25.78,26.23,37985100
2022-09-26,25.72,26.15,24.51,24.73,48483350
2022-09-27,24.88,25,23.64,24.05,74475290
2022-09-28,24.05,24.78,23.02,23.19,58168300
2022-09-29,23.37,23.64,22.73,23.42,42700660
2022-09-30,23.25,23.51,22.2,22.65,49833790
2022-10-10,22.65,23.7,22.5,22.87,45889450
2022-10-11,22.8,23.1,22.25,22.96,32824120
2022-10-12,22.96,23.28,22.28,23.16,39731580
2022-10-13,23.1,23.9,22.86,22.88,54826130
2022-10-14,22.99,23.93,22.8,23.77,59404790
2022-10-17,23.61,24.19,23.52,24.02,45449790
2022-10-18,24,24.2,23.3,23.7,39275640
2022-10-19,23.6,25.29,23.23,24.93,69766140
2022-10-20,24.7,25.5,24.05,25.16,63669640
2022-10-21,25.17,26.25,25.02,25.9,55832030
2022-10-24,26.08,26.31,25.3,26,53157520
2022-10-25,26,27.02,25.52,26.84,51650750
2022-10-26,26.8,27.11,26.3,26.86,36346680
2022-10-27,26.83,26.93,25.77,25.8,49268110
2022-10-28,25.59,26.4,25.34,25.49,34984480
2022-10-31,25.15,26.84,25.02,26.52,60023710
2022-11-01,26.52,26.75,25.92,26.49,43455450
2022-11-02,26.49,27.46,26.33,26.42,60685100
2022-11-03,26,26.98,25.82,26.88,37805630
2022-11-04,26.9,27.42,26.68,27.26,38011910
2022-11-07,27.5,27.5,26.43,26.46,37729460
2022-11-08,26.36,26.64,26.03,26.28,29267170
2022-11-09,26.2,26.66,25.82,25.89,37219840
2022-11-10,25.56,25.79,24.46,24.92,56221500
2022-11-11,25.4,25.58,24.55,25.35,51408300
2022-11-14,25,25.29,24.6,24.83,47678950
2022-11-15,24.57,25.26,24.57,25.17,41209270
2022-11-16,25.14,25.83,24.94,25.41,39322430
2022-11-17,25.22,25.42,24.7,25.28,35035670
2022-11-18,25.29,25.77,24.76,24.78,31171970
2022-11-21,24.6,25.18,24.3,25.02,26247000
2022-11-22,25,26.76,24.9,25.96,72127030
2022-11-23,25.98,26.31,25.68,25.96,45670150
2022-11-24,25.99,26.67,25.85,25.99,35694080
2022-11-25,26.09,26.25,25.61,25.91,29906230
2022-11-28,25.5,26.52,25.12,25.78,42070770
2022-11-29,25.63,25.85,25.2,25.34,46033140
2022-11-30,25.3,25.5,24.47,25.09,43365590
2022-12-01,25.03,25.12,24.63,24.91,36787680
2022-12-02,24.73,24.94,23.61,23.61,73677260
2022-12-05,23.45,24.42,23.45,24.39,52994440
2022-12-06,24.27,24.35,23.85,24.13,41006720
2022-12-07,24.03,24.19,23.51,23.69,29939520
2022-12-08,23.61,23.85,23.18,23.27,34637040
2022-12-09,23.26,23.44,23,23.42,30881860
2022-12-12,23.32,23.38,22.72,23,38723920
2022-12-13,23.05,23.25,22.68,22.8,29547700
2022-12-14,22.78,23.3,22.78,22.94,27273300
2022-12-15,22.95,23.15,22.63,23.07,21990660
2022-12-16,22.92,23.04,22.4,22.55,32748850
2022-12-19,22.5,22.83,22.21,22.44,22260430
2022-12-20,22.46,23.39,22.33,23,42641320
2022-12-21,22.95,22.95,21.94,22.15,34857660
2022-12-22,22.25,22.49,21.54,21.67,36643090
2022-12-23,21.32,21.81,21.32,21.51,21210930
2022-12-26,21.66,22.09,21.48,22.09,25129950
2022-12-27,22.01,22.23,21.91,22.16,20960340
2022-12-28,22.07,22.6,22,22.26,25975760
2022-12-29,22.2,22.69,22.15,22.65,25575620
2022-12-30,22.65,22.75,22.23,22.28,23049380
2023-01-03,22.3,23,22.2,22.9,31063050
2023-01-04,22.99,23.06,22.73,23,22964600
2023-01-05,22.93,23.14,22.87,23.08,21808070
2023-01-06,22.98,23.2,22.58,22.64,33624850
2023-01-09,22.65,22.75,22.39,22.39,28165410
2023-01-10,22.4,22.46,21.94,22,29253580
2023-01-11,22.12,22.44,21.86,22.08,25307010
2023-01-12,22.23,22.38,21.94,22.07,17346220
2023-01-13,22.01,22.5,21.76,21.95,36003220
2023-01-16,22.03,23.18,22.03,23.18,61468250
2023-01-17,23.18,23.76,22.85,23.63,46840700
2023-01-18,23.62,23.92,23.5,23.6,28029450
2023-01-19,23.63,23.65,23.2,23.6,25900300
2023-01-20,23.52,23.7,23.51,23.66,21668710
2023-01-30,24.01,24.09,23.56,23.68,39238740
2023-01-31,23.54,23.94,23.41,23.71,23284260
2023-02-01,23.64,23.95,23.64,23.86,30648720
2023-02-02,23.98,24.12,23.52,23.59,30255740
2023-02-03,23.5,24,23.25,23.91,34859330
2023-02-06,23.8,24.25,23.5,23.55,34006430
2023-02-07,23.68,23.86,23.42,23.59,18970860
2023-02-08,23.5,23.95,23.38,23.39,25178650
2023-02-09,23.29,24.44,23.23,24.34,66536660
2023-02-10,24.25,24.29,23.89,24.05,31519360
2023-02-13,24.11,24.55,24.09,24.42,41046630
2023-02-14,24.33,24.53,24.03,24.23,29384010
2023-02-15,24.23,24.23,23.77,23.84,28631930
2023-02-16,23.8,24.08,22.94,23.15,42275170
2023-02-17,23,23.25,22.87,23.03,30933110
2023-02-20,23.01,23.33,22.8,23.27,23717600
2023-02-21,23.24,23.68,23.18,23.41,22930070
2023-02-22,23.36,23.65,23.12,23.25,24438480
2023-02-23,23.2,23.43,22.91,23.03,24508850
2023-02-24,23.03,24.59,23.03,24.09,82047060
2023-02-27,24.1,24.43,23.72,24.3,51357150
2023-02-28,24.18,24.3,23.47,23.89,50307760
2023-03-01,23.76,24.38,23.6,24.27,46019270
2023-03-02,24.26,25.27,24.21,24.93,73561020
2023-03-03,24.9,26.45,24.65,26.37,116503880
2023-03-06,26.79,27.67,26.46,26.58,133070830
2023-03-07,26.63,27.12,25.85,25.95,88123210
2023-03-08,25.9,26.5,25.58,26.32,59320810
2023-03-09,26.18,26.88,25.89,26.1,49546780
2023-03-10,25.9,26.09,25.36,25.39,43190080
2023-03-13,25.33,25.84,25.28,25.79,43494840
2023-03-14,25.58,26.15,25.24,25.89,56631280
2023-03-15,25.77,26.11,25.4,25.98,39602120
2023-03-16,25.64,25.74,24.8,24.88,53348780
2023-03-17,25.02,25.39,24.94,25.1,34972580
2023-03-20,25.1,25.6,24.61,24.68,45983290
2023-03-21,25.2,26,24.9,25.12,60043340
2023-03-22,25,25.61,24.73,24.92,46405320
2023-03-23,24.75,25.01,24.58,24.95,35244630
2023-03-24,24.88,24.88,24,24.2,47585320
2023-03-27,23.99,24.21,23.71,24.04,34685550
2023-03-28,24.07,24.39,23.74,23.85,34220470
2023-03-29,23.85,23.86,23.09,23.22,51136980
2023-03-30,23.22,23.55,23.1,23.38,31994770
2023-03-31,23.21,23.55,23.21,23.4,27460210
2023-04-03,23.4,23.58,23.05,23.24,48670940
2023-04-04,23.24,23.64,22.83,23.16,65694990
2023-04-06,23,23.41,22.71,23.4,52944330
2023-04-07,23.41,23.54,23.2,23.41,46511740
2023-04-10,25.28,25.28,24.28,24.29,134259990
2023-04-11,24.2,24.21,23.63,23.81,74757950
2023-04-12,23.82,23.99,23.56,23.82,53162770
2023-04-13,23.81,24.85,23.62,24.81,105070800
2023-04-14,24.6,24.62,24.19,24.51,60944140
2023-04-17,24.38,24.99,24.29,24.8,76484210
2023-04-18,24.76,25.12,24.51,24.88,62912510
2023-04-19,24.8,25.02,24.18,24.21,66661500
2023-04-20,24.14,24.22,23.72,23.79,55486090
2023-04-21,23.72,25.27,23.55,24.69,154011930
2023-04-24,24.71,25.53,24.3,25.43,152366120
2023-04-25,25.38,25.89,24.8,25.28,116137490
2023-04-26,25.2,25.78,25.08,25.45,105060480
2023-04-27,25.23,27.26,24.91,26.69,169983020
2023-04-28,25.76,26.19,25.18,25.91,158739970
2023-05-04,25.62,27.19,25.47,26,143291440
2023-05-05,25.7,26.59,24.92,25.15,114084050
2023-05-08,25.28,27.67,25.25,27.67,198846920
2023-05-09,29,29.14,27.73,27.78,289512280
2023-05-10,27.5,28.23,26.87,27.25,145392610
2023-05-11,27.3,27.53,25.87,26.5,112423990
2023-05-12,26.45,26.85,25.94,26.01,94381540
2023-05-15,25.9,28.61,25.63,28.61,165303600
2023-05-16,28.78,30,28.2,28.76,243552020
2023-05-17,28.52,30.58,27.93,30.04,224897010
2023-05-18,29.43,30.49,29.35,29.95,140809890
2023-05-19,29.8,30.33,28.8,29.03,117094100
2023-05-22,28.71,29.29,28.5,28.8,72422300
2023-05-23,28.65,28.96,27.78,27.98,100169030
2023-05-24,27.85,28.69,27.66,27.78,99422490
2023-05-25,27.5,28.28,27.41,28.17,90673290
2023-05-26,28,28.15,27,27.82,82121420
2023-05-29,28.26,29.68,28,29.06,129356780
2023-05-30,28.77,29.76,28.61,29.08,99490840
2023-05-31,28.83,29.5,28.56,28.82,96273220
2023-06-02,28.93,29.65,28.37,28.4,96810270
2023-06-05,28.09,29.18,28.06,28.64,71883460
2023-06-06,28.71,29.06,27.8,27.84,75749570
2023-06-07,27.84,28.11,27.37,27.57,75897740
2023-06-08,27.54,28.43,27.47,27.8,67560270
2023-06-09,27.67,27.95,27.41,27.8,52830970
2023-06-12,27.84,28.18,27.51,27.75,55030020
2023-06-13,27.65,27.8,27.06,27.76,58226230
2023-06-14,27.62,28.24,27.6,27.76,68767860
2023-06-15,27.67,27.99,27.32,27.5,50293660
2023-06-16,27.9,29.6,27.85,28.68,127859760
2023-06-19,28.68,30.38,28.68,30.15,142783780
2023-06-20,30.08,33.17,29.74,32.7,234439980
2023-06-21,32.7,33.67,32.1,32.28,174706950
2023-06-26,32.35,33.17,31.5,31.88,132203480
2023-06-27,32,33.44,31.35,32.89,173165210
2023-06-28,32.55,33.32,32.41,32.41,129222800
2023-06-29,32,32.99,31.75,32.61,91814560
2023-06-30,33,33.3,32.15,32.91,83128300
2023-07-03,32.92,33.41,32.47,32.73,110820480
2023-07-04,32.5,32.78,31.18,31.65,137554240
2023-07-05,31.82,31.82,30.86,30.98,93728700
2023-07-06,30.9,31.36,30.84,31,56566760
2023-07-07,30.91,31.4,30.7,30.95,61519410
2023-07-10,31.14,31.53,30.61,31.04,54103600
2023-07-11,31,31.44,30.83,30.94,53150020
2023-07-12,30.9,30.9,30.2,30.24,65264960
2023-07-13,30.25,31.02,30,30.67,62324130
2023-07-14,30.54,32.1,30.4,31.75,93276770
2023-07-17,31.34,32.81,31.17,32.23,89012600
2023-07-18,32.13,32.46,31.81,31.88,55614760
2023-07-19,31.88,32.18,31.49,31.85,39927280
2023-07-20,31.86,32.15,31.21,31.43,48232270
2023-07-21,31.16,31.45,30.68,30.9,48914480
2023-07-24,30.71,32.79,30.68,32.27,80115680
2023-07-25,32.52,32.52,32,32.34,53497360
2023-07-26,32.34,32.86,31.44,31.68,54994600
2023-07-27,31.72,33.88,31.65,32.89,103174660
2023-07-28,32.62,32.84,31.38,32.4,89613560
2023-07-31,32.06,33.47,31.87,33.38,105389180
2023-08-01,33.72,33.75,32.88,33.17,63444820
2023-08-02,33.17,33.32,32.2,32.47,61138260
2023-08-03,32.25,32.63,31.9,32.28,48840240
2023-08-04,32.14,32.47,30.7,30.7,121462930
2023-08-07,30.4,31,30.26,30.74,53808810
2023-08-08,30.73,30.73,29.13,29.31,108360920
2023-08-09,29.1,29.6,28.96,29.1,44374630
2023-08-10,29.41,29.6,29.23,29.39,41489370
2023-08-11,29.39,29.55,28.91,29.01,35340790
2023-08-14,28.66,29.86,28.56,29.75,57281850
2023-08-15,29.59,29.94,29.22,29.43,34206900
2023-08-16,29.3,29.38,28.58,28.7,41711580
2023-08-17,28.6,29.1,28.23,29.08,48567720
2023-08-18,28.96,29.08,28.13,28.16,49989030
2023-08-21,28.16,28.58,27.92,27.96,34653930
2023-08-22,28.05,29,28.05,28.98,62666310
2023-08-23,28.84,28.86,28.33,28.35,30003260
2023-08-24,28.55,28.68,28.12,28.19,33950610
2023-08-25,28,28.47,27.52,28.2,31618720
2023-08-28,29.83,29.83,28.38,28.5,53521540
2023-08-29,28.43,29.26,28.34,29.06,45512740
2023-08-30,28.9,29.3,28.75,29.14,36951980
2023-08-31,29.14,29.14,28.21,28.39,48178190
2023-09-01,28.2,28.53,28.15,28.39,25502190
2023-09-04,28.5,29.08,28.3,28.92,39545960
2023-09-05,28.78,29.1,28.67,28.84,23780860
2023-09-06,28.7,28.84,28.25,28.47,32845520
2023-09-07,28.41,28.42,26.86,27.07,80139630
2023-09-08,26.96,27.62,26.85,27.41,43929520
2023-09-11,27.41,28.02,27.35,27.93,44696670
2023-09-12,27.89,28.03,27.57,27.69,26423050
2023-09-13,27.6,27.7,27.27,27.48,22176000
2023-09-14,27.48,27.85,27.4,27.51,23893600
2023-09-15,27.55,27.94,27.37,27.42,35695040
2023-09-18,27.35,27.96,27.12,27.85,30093630
2023-09-19,27.88,28.39,27.65,28.01,34774030
2023-09-20,28.05,28.16,27.73,27.75,18663300
2023-09-21,27.68,28.41,27.62,27.85,31045140
2023-09-22,27.78,28.29,27.62,28.21,34832440
2023-09-25,28.19,28.82,27.97,28.12,51313550
2023-09-26,28.06,28.79,27.95,28.28,47020890
2023-09-27,28.27,28.62,27.32,27.38,81089440
2023-09-28,27.64,27.95,27.5,27.9,47380210
2023-10-09,27.82,28.75,27.34,28.33,44231010
2023-10-10,28.33,28.45,27.65,27.75,36352030
2023-10-11,27.72,28.12,27.14,27.49,45596040
2023-10-12,27.66,27.71,27.33,27.54,36938430
2023-10-13,27.4,27.43,26.45,26.8,49097330
2023-10-16,26.8,27.13,26.75,26.93,33033810
2023-10-17,26.89,27.01,26.55,26.88,22880830
2023-10-18,26.86,26.86,26.18,26.18,31738370
2023-10-19,26.05,26.28,25.76,25.79,35728330
2023-10-20,25.73,26.1,25.67,25.74,27547190
2023-10-23,25.7,25.84,25,25.19,30062470
2023-10-24,25.38,25.45,25.01,25.22,34031830
2023-10-25,25.3,25.52,25.05,25.1,31282750
2023-10-26,25.05,25.5,24.8,25.49,44558920
2023-10-27,25.38,26.04,25.26,25.88,31867210
2023-10-30,25.61,26.06,25.47,26.01,33391030
2023-10-31,26.23,26.27,25.33,25.88,38854590
2023-11-01,25.88,26.14,25.7,25.95,27945440
2023-11-02,26.02,26.26,25.57,25.57,24055440
2023-11-03,25.55,26.03,25.55,25.95,31658710
2023-11-06,26,26.19,25.84,26.17,37006850
2023-11-07,26.1,26.17,25.91,26.06,23666970
2023-11-08,25.97,26.12,25.78,25.9,25110350
2023-11-09,26,26.28,25.66,25.73,35270920
2023-11-10,25.58,25.58,25.3,25.5,31826360
2023-11-13,25.6,25.74,25.16,25.73,40990870
2023-11-14,25.72,26.18,25.61,26.08,44933070
2023-11-15,26.19,26.27,25.89,26.06,27116150
2023-11-16,26.06,26.25,25.87,25.88,23493100
2023-11-17,25.79,25.88,25.55,25.71,22043600
2023-11-20,25.65,26.75,25.63,26.65,61015720
2023-11-21,26.85,26.85,26.34,26.38,36059900
2023-11-22,26.3,26.6,26.06,26.09,24829390
2023-11-23,26.1,26.44,25.98,26.31,28778840
2023-11-24,26.3,26.3,25.6,25.74,31271750
2023-11-27,25.78,26.29,25.48,26,32926140
2023-11-28,25.93,26.35,25.93,26.35,29680220
2023-11-29,26.26,26.76,26.12,26.44,42672980
2023-11-30,26.55,28.15,26.51,27.64,85024880
2023-12-01,27.41,27.7,27.28,27.58,39820570
2023-12-04,27.6,28.28,27.53,27.95,51383430
2023-12-05,27.98,28.15,27.41,27.42,40558960
2023-12-06,28,28.14,27.45,28.01,46177710
2023-12-07,27.83,28.15,27.51,27.99,41348720
2023-12-08,27.8,28.21,27.57,27.59,54867240
2023-12-11,27.41,28,26.96,27.93,43583940
2023-12-12,28.1,28.88,28.06,28.78,69067200
2023-12-13,28.62,29.09,28.52,28.73,47632570
2023-12-14,28.66,29.3,28.56,28.59,33831320
2023-12-15,28.59,29.1,28.38,28.82,34103800
2023-12-18,28.71,29.37,28.49,29.03,40772440
2023-12-19,28.98,29.82,28.89,29.65,50564510
2023-12-20,29.61,29.97,28.99,29.19,41722340
2023-12-21,29,29.43,28.7,29.2,38712330
2023-12-22,29.1,29.5,29.02,29.31,41866900
2023-12-25,29.13,29.45,28.62,28.88,41787160
2023-12-26,28.84,29.01,28.45,28.77,27720000
2023-12-27,28.62,29.35,28.62,29.28,33313020
2023-12-28,29.3,29.4,28.74,28.8,43656820
2023-12-29,28.8,29.48,28.71,29.44,37537500
2024-01-03,29.62,30.3,29.62,30.25,42374790
2024-01-04,30.13,30.24,29.39,29.8,38794010
2024-01-05,29.66,30.09,29.29,29.52,31292070
2024-01-08,29.76,29.85,29.31,29.45,29398330
2024-01-09,29.25,29.33,28.71,29.09,36104330
2024-01-10,29,29.5,28.52,29.16,28374080
2024-01-11,29,29.75,29,29.6,25651640
2024-01-12,29.6,29.97,29.46,29.63,22413900
2024-01-15,29.5,29.96,29.14,29.43,20270340
2024-01-16,29.43,29.64,29,29.5,30668340
2024-01-17,29.43,29.55,28.79,28.79,19353030
2024-01-18,28.48,28.75,27.71,28.64,68401340
2024-01-19,28.55,28.95,28.45,28.68,25993300
2024-01-22,28.56,28.77,27.8,28.04,42409980
2024-01-23,27.8,28.31,27.61,28.15,29331940
2024-01-24,28.38,29.43,28.1,29.36,41484420
2024-01-25,29.25,30.98,29.16,30.79,73562400
2024-01-26,30.65,30.84,30.33,30.74,40919560
2024-01-29,30.53,31.45,30.52,30.65,50668310
2024-01-30,30.69,32,30.4,31.26,76744710
2024-01-31,30.87,31.1,30.33,30.59,54713970
2024-02-01,30.16,30.96,30,30.53,40134200
2024-02-02,30.53,31.27,29.64,30.69,59110860
2024-02-05,30.34,30.98,29.5,30.38,58190940
2024-02-06,30,30.79,29.36,30.34,66233660
2024-02-07,30.34,31.67,30.03,31.67,64987370
2024-02-08,32,32.15,31.11,31.4,57169670
2024-02-19,31.41,33,31.28,32.91,68392640
2024-02-20,32.82,33.39,32.36,32.77,49011900
2024-02-21,32.51,33.84,32.51,32.93,69504220
2024-02-22,32.67,33.7,32.65,33.55,51625740
2024-02-23,33.6,33.87,32.99,33.23,45007000
2024-02-26,33.09,33.75,32.7,32.86,50828320
2024-02-27,32.66,33.65,32.65,33.65,46773940
2024-02-28,33.74,34.64,33.2,33.2,68402770
2024-02-29,33.07,35.5,33.04,35.5,79144360
2024-03-01,35.52,35.83,35.18,35.66,48877120
2024-03-04,35.4,37.88,35.38,36.91,78109360
2024-03-05,36.56,37.77,36.28,37.47,59985830
2024-03-06,37.4,37.65,36.71,37.26,48644700
2024-03-07,37.18,38.19,36.47,36.74,60328740
2024-03-08,36.8,37.59,36.51,37.45,49114250
2024-03-11,37.51,37.75,36.53,37.02,46273790
2024-03-12,37.12,37.14,34.51,34.83,127572300
2024-03-13,34.4,34.8,33.69,34.35,93562090
2024-03-14,34.01,34.9,33.99,34.34,50744900
2024-03-15,33.99,34.48,33.81,34.3,42394880
2024-03-18,34.31,35.42,34.11,35.12,61099560
2024-03-19,35,35.33,34.78,34.78,37133540
2024-03-20,34.71,35.34,34.6,34.88,37191360
2024-03-21,34.8,35.59,34.78,35.01,38116670
2024-03-22,35.05,35.09,34.43,35,39314930
2024-03-25,34.82,35.24,34.32,34.8,39570320
2024-03-26,34.81,35.43,34.75,34.97,33388160
2024-03-27,34.77,35.18,34.4,34.7,34672830
2024-03-28,34.7,35,34.08,34.6,44894610
2024-03-29,34.6,37.37,34.52,37,83455030
2024-04-01,36.81,37.75,36.43,37.45,54221290
2024-04-02,37.22,37.88,37.2,37.44,44304460
2024-04-03,37.33,38.5,37.28,37.8,53168920
2024-04-08,37.74,39.12,37.53,38.6,56939410
2024-04-09,38.4,38.68,37.38,37.44,50779340
2024-04-10,37.36,37.85,36.9,37.2,41942250
2024-04-11,37.1,38.33,37.03,37.7,40800750
2024-04-12,37.6,38.29,37.14,37.28,36910930
2024-04-15,37.28,39.74,37.28,39.58,67209300
2024-04-16,39.62,39.91,38.49,38.64,57661510
2024-04-17,38.48,39.42,37.65,39.37,46341040
2024-04-18,38.69,39.15,37.9,38.76,59108120
2024-04-19,38.5,39.99,38.45,39.1,50289500
2024-04-22,39.1,39.48,37.35,37.53,60617020
2024-04-23,37.38,37.6,36.08,36.55,59708690
2024-04-24,36.61,37.06,36.54,36.92,31750180
2024-04-25,36.89,37.29,36.59,37.05,30140510
2024-04-26,37.05,37.54,36.91,37.44,42012160
2024-04-29,37.8,37.86,35.56,36.63,79265210
2024-04-30,36.73,37.32,35.99,36.5,50214130
2024-05-06,36.75,37.5,36.13,37.04,59167400
2024-05-07,36.81,38.17,36.71,37.49,61620500
2024-05-08,37.49,37.56,37.04,37.21,32096770
2024-05-09,37.21,38.3,37.1,38.25,56509190
2024-05-10,38.25,38.76,37.7,37.99,43529040
2024-05-13,37.75,38.68,37.33,38.47,50861050
2024-05-14,38.47,39.05,38.21,38.58,39330440
2024-05-15,38.4,38.54,36.9,36.95,53928250
2024-05-16,36.7,36.95,36.28,36.35,53793400
2024-05-17,36.31,36.57,35.35,35.81,66211960
2024-05-20,35.83,36.52,35.79,36.31,45861330
2024-05-21,36.25,36.71,36.01,36.21,36414420
2024-05-22,36.25,36.32,35.56,35.77,33682880
2024-05-23,35.7,36.13,35.23,35.44,37477580
2024-05-24,35.32,35.83,35.12,35.46,37153240
2024-05-27,35.5,36.1,35.38,36.09,44006650
2024-05-28,36.09,36.26,35.6,35.89,30403480
2024-05-29,35.8,36.05,35.51,35.7,24009900
2024-05-30,35.51,37.97,35.36,37.49,84613690
2024-05-31,37.43,37.65,37.1,37.14,33120440
2024-06-04,37.7,38.04,37.45,37.9,32618020
2024-06-05,37.77,38.37,37.62,37.74,35017410
2024-06-06,37.8,38.7,37.56,38.18,50802250
2024-06-07,38.22,38.98,38.08,38.48,39655750
2024-06-11,38.48,39.15,36.6,37.25,62721020
2024-06-12,36.9,37.92,36.88,37.74,30515150
2024-06-13,37.68,39.18,37.61,38.8,49919540
2024-06-14,38.65,38.85,37.76,38.14,38644300
2024-06-17,38.2,38.64,38.02,38.34,23173560
2024-06-18,38.35,39.1,38.02,38.87,36095080
2024-06-19,38.88,39.06,37.41,37.99,40291470
2024-06-20,37.89,39.16,37.89,38.32,42941440
2024-06-21,38.32,38.48,37.5,38.24,29639840
2024-06-24,38.03,38.3,37.6,37.6,27112170
2024-06-25,37.54,37.76,36.65,37.05,42128770
2024-06-26,36.99,37.5,36.55,37.4,31467940
2024-06-27,37.25,38.04,36.85,37.75,34616640
2024-06-28,37.82,40.99,37.7,40.71,95206090
2024-07-01,40.69,41.38,40.47,41.17,48045100
2024-07-02,41.17,41.55,40.73,41.1,33189820
2024-07-03,41.03,41.2,40,40.44,33979780
2024-07-04,40.43,40.91,40.34,40.44,24944290
2024-07-05,40.37,40.43,39.36,40.16,34179260
2024-07-08,40.14,40.65,39.67,40.34,28970390
2024-07-09,40.67,41.48,39.7,41.01,50824510
2024-07-10,41.1,42,40.5,41.12,39535320
2024-07-11,41.13,42.44,41.13,41.88,40490990
2024-07-12,41.89,42.18,41.46,41.75,25550840
2024-07-15,41.6,42.51,40.7,41.7,44487140
2024-07-16,41.68,41.89,41.3,41.69,25275990
2024-07-17,41.72,42.32,40.9,41.17,30364340
2024-07-18,40.88,42.37,40.58,42.3,42065610
2024-07-19,42.1,43.2,41.83,43.1,44424260
2024-07-22,42.99,43.66,42.5,42.98,38592660
2024-07-23,42.97,43.1,41.56,41.7,37333100
2024-07-24,41.5,42.86,41.42,42.34,38926980
2024-07-25,42.02,42.09,39.7,40.01,66376550
2024-07-26,40.01,40.92,39.8,40.53,39421000
2024-07-29,40.69,42.36,40.69,41.35,42415360
2024-07-30,41.25,41.45,40.6,41.3,25977450
2024-07-31,41.14,41.63,39.9,40.98,42430270
2024-08-01,40.8,42.13,40.58,41.23,38505470
2024-08-02,41.01,41.95,40.88,41.22,31876110
2024-08-05,40.6,41.1,39.47,39.55,48279960
2024-08-06,39.8,40.18,39.01,39.59,37739080
2024-08-07,39.59,40.08,39.28,39.6,25165230
2024-08-08,39.43,39.59,38.68,38.81,32802920
2024-08-09,38.9,39.07,38.01,38.05,27380510
2024-08-12,38.13,38.58,37.66,38,23782780
2024-08-13,38.4,39.5,38.39,39.29,41653290
2024-08-14,39.2,39.58,38.75,39.32,22804940
2024-08-15,39.37,39.76,39.01,39.41,24802550
2024-08-16,39.56,39.56,38.88,39.2,19454100
2024-08-19,38.9,39.55,38.78,39.42,17811090
2024-08-20,39.52,39.53,38.5,38.78,21379930
2024-08-21,38.56,39.03,38.36,38.95,17388360
2024-08-22,38.95,39.24,38.51,38.98,18434600
2024-08-23,38.98,39.33,38.51,38.81,21067720
2024-08-26,38.78,39.06,38.08,38.82,22091580
2024-08-27,38.71,38.86,38.11,38.33,16872300
2024-08-28,38.44,39.76,38.36,38.95,34746400
2024-08-29,38.92,39.15,38.22,38.76,20678020
2024-08-30,38.76,39.13,38.37,38.37,41241110
2024-09-02,38.33,38.34,34.64,34.9,90845490
2024-09-19,37.48,37.48,35,36.06,113655450
2024-09-20,35.45,35.45,33.51,33.88,85317930
2024-09-23,33.31,34.35,33.29,33.9,60445010
2024-09-24,34.03,35.38,33.21,35.04,87429850
2024-09-25,35.16,36.87,35.15,36.85,89937720
2024-09-26,36.4,37.34,35.6,37.29,73653090
2024-09-27,37.33,38.41,36.92,38.39,55141330
2024-09-30,39.6,42.08,38.8,41.77,130829350
2024-10-08,45.95,45.95,41.5,43.3,151202120
2024-10-09,42.5,43.16,40.07,40.15,102999760
2024-10-10,40.6,44.1,40.42,42.13,128315480
2024-10-11,42.43,42.58,39.8,40.48,86795890
2024-10-14,40.69,41.58,40.03,40.68,85428390
2024-10-15,40.28,40.39,39.31,39.43,64451490
2024-10-16,38.9,40.26,38.72,39.42,59161240
2024-10-17,39.52,39.64,38.38,38.38,76306170
2024-10-18,38.15,39.63,37.72,39.15,84264050
2024-10-21,39.68,39.75,38.95,39.07,77507240
2024-10-22,39.08,39.28,38.43,39.01,55442060
2024-10-23,39.02,39.75,38.82,39.25,80979780
2024-10-24,39.24,39.24,38.13,38.19,60713460
2024-10-25,38.16,38.88,38.12,38.22,53759140
2024-10-28,38.27,38.97,37.8,38.71,56756900
2024-10-29,38.8,39.2,38.27,38.32,53455970
2024-10-30,38.05,38.73,37.91,38.65,55778140
2024-10-31,38.06,38.1,35.94,36.75,132685480
2024-11-01,36.5,37.91,36.36,36.85,68878800
2024-11-04,36.75,37.2,36.54,36.88,50735870
2024-11-05,36.8,38.18,36.56,37.96,88215340
2024-11-06,38,38.25,37.4,37.64,68495940
2024-11-07,37.26,38.09,37.15,38.09,60655590
2024-11-08,38.36,38.43,37.45,37.51,77802110
2024-11-11,37.62,37.98,37,37.65,70269280
2024-11-12,37.6,37.79,36.57,36.73,70607040
2024-11-13,36.55,38.85,36.51,38.8,149348210
2024-11-14,38.3,39.03,37.62,37.72,78594570
2024-11-15,37.6,38.21,36.89,36.89,60610940
2024-11-18,36.95,37.55,36.28,36.71,53082540
2024-11-19,36.72,37.03,35.52,36.26,60098510
2024-11-20,36.26,36.31,35.8,36.25,37154700
2024-11-21,36.24,36.58,36.09,36.33,30550800
2024-11-22,36.35,36.36,35.08,35.17,45552140
2024-11-25,35.16,35.78,34.81,35.11,36478270
2024-11-26,35.2,35.48,34.95,35.21,25145840
2024-11-27,35.3,35.94,34.93,35.88,39829360
2024-11-28,35.87,35.87,35.21,35.27,32482430
2024-11-29,35.12,35.47,34.96,35.32,38217080
2024-12-02,35.31,36.5,35.23,36.24,57852040
2024-12-03,36.25,36.25,35.6,35.88,34309930
2024-12-04,35.9,36.16,35.4,35.82,32868620
2024-12-05,35.8,35.8,35.35,35.52,28984850
2024-12-06,35.33,35.75,35.26,35.55,34090490
2024-12-09,35.46,35.76,35.13,35.6,36362000
2024-12-10,36.4,36.49,35.58,35.61,49053040
2024-12-11,35.45,35.57,35.28,35.48,25887920
2024-12-12,35.46,35.79,35.23,35.63,35237750
2024-12-13,35.47,35.48,34.69,34.7,50532470
2024-12-16,34.6,35,34.08,34.79,43008620
2024-12-17,34.79,36.5,34.7,35.87,100916240
2024-12-18,36.19,37.05,35.87,36.07,86303860
2024-12-19,35.61,36.6,35.5,36.25,51219310
2024-12-20,36.13,36.21,35.67,35.67,41409720
2024-12-23,35.65,36.52,35.3,36.18,53049180
2024-12-24,36.08,36.24,35.81,36.12,33031480
2024-12-25,36.25,36.4,35.77,35.95,34734690
2024-12-26,35.88,36.05,35.7,35.8,26935360
2024-12-27,35.7,36.77,35.69,36.44,69274810
2024-12-30,36.65,36.94,36.26,36.44,40803660
2024-12-31,36.31,36.85,35.82,35.96,48596230
2025-01-02,35.89,36.06,34.28,34.57,60996630
2025-01-03,34.48,34.57,33.58,33.73,45041310
2025-01-06,33.58,34.05,32.77,33.08,43330880
2025-01-07,33.11,33.44,32.81,33.4,29622860
2025-01-08,34,34.29,33.35,34.02,48897050
2025-01-09,34.01,34.01,33.41,33.43,33145720
2025-01-10,33.17,33.39,32.5,32.5,37231370
2025-01-13,31.92,32.36,31.8,32.16,31961500
2025-01-14,32.1,33.12,31.91,33.05,43317290
2025-01-15,32.99,32.99,32.02,32.12,42827880
2025-01-16,32.2,32.99,31.95,32.82,55888870
2025-01-17,32.52,33.14,32.51,32.68,29518890
2025-01-20,32.7,33.44,32.7,33,39785310
2025-01-21,33.25,33.25,32.62,32.84,23912420
2025-01-22,32.97,33,32.36,32.86,29995520
2025-01-23,33.05,33.51,32.96,33.07,34535250
2025-01-24,33,34.08,32.91,33.78,57426180
2025-01-27,33.89,34.46,33.54,33.58,33124330
2025-02-05,33.73,33.75,33.11,33.54,28628650
2025-02-06,33.51,33.93,33.22,33.85,28210850
2025-02-07,33.85,34.07,33.51,33.74,38945470
2025-02-10,33.67,33.77,33.5,33.59,30585640
2025-02-11,33.53,33.53,33.06,33.2,29731090
2025-02-12,33.05,33.55,33.03,33.31,25677000
2025-02-13,33.24,33.79,33.19,33.27,36148780
2025-02-14,33.28,33.84,33.21,33.46,33000520
2025-02-17,33.47,33.84,33.1,33.23,43145680
2025-02-18,33.3,33.31,32.03,32.2,55450800
2025-02-19,32.35,33.26,32.1,32.52,50065340
2025-02-20,32.59,32.59,31.42,31.58,78552370
2025-02-21,31.55,31.97,31.36,31.77,52077840
2025-02-24,31.49,32.19,31.14,31.58,49723660
2025-02-25,31.38,31.45,31.05,31.1,39198790
2025-02-26,31.07,31.15,30.8,31.02,47356990
2025-02-27,31.04,31.33,30.94,31.21,44642310
2025-02-28,31.2,31.71,30.81,30.86,60439350
2025-03-03,30.82,30.97,30.38,30.46,49451930
2025-03-04,30.68,31.2,30.47,30.94,55847160
2025-03-05,30.79,30.9,30.3,30.4,50187130
2025-03-06,30.4,30.67,30.1,30.56,48991390
2025-03-07,30.4,31.6,30.26,31.07,76832730
2025-03-10,31.07,31.5,31,31.22,47514700
2025-03-11,30.95,31.36,30.8,31.3,37648240
2025-03-12,31.31,31.35,30.88,30.91,40718490
2025-03-13,30.9,31.9,30.57,31.5,58055470
2025-03-14,31.6,31.95,31.26,31.78,72653690
2025-03-17,32,32.77,31.88,31.93,83383530
2025-03-18,31.83,31.96,31.5,31.63,49443980
2025-03-19,31.51,31.59,31.32,31.36,30241450
2025-03-20,31.4,31.85,31.28,31.58,46955330
2025-03-21,31.46,32.77,31.41,32.43,125488700
2025-03-24,32.64,32.64,31.7,32.1,72878650
2025-03-25,31.91,32.27,31.54,31.67,44963900
2025-03-26,31.5,31.79,31.5,31.61,30051420
2025-03-27,31.51,31.57,31.03,31.29,38020560
2025-03-28,31.13,31.25,30.72,30.78,38553180
2025-03-31,30.61,30.93,30.42,30.5,26608890
2025-04-01,30.65,30.93,30.58,30.63,25064730
2025-04-02,30.63,30.76,30.41,30.72,20687100
2025-04-03,30.42,30.64,30.33,30.35,25212660
2025-04-07,29,29,27.32,27.32,74301640
2025-04-08,27.34,28.68,26.93,28.64,87443110
2025-04-09,28.28,29.55,28.1,29.47,82973100
2025-04-10,29.8,29.9,29.11,29.25,62699990
2025-04-11,29.2,29.3,28.9,29.24,38850740
2025-04-14,29.31,29.38,29.14,29.14,30730990
2025-04-15,29.09,29.14,28.72,28.92,27431780
2025-04-16,28.92,29.09,28.5,28.79,31867070
2025-04-17,28.7,29.8,28.61,29.36,50810240
2025-04-18,29.18,29.24,28.8,28.97,26228540
2025-04-21,28.8,29.1,28.63,29.02,22071450
2025-04-22,29.01,29.28,29,29.1,23463580
2025-04-23,29.16,29.27,28.95,29.1,22807190
2025-04-24,29.1,29.1,28.78,28.8,19023670
2025-04-25,28.85,29.38,28.78,29.22,31741470
2025-04-28,29.21,29.35,28.96,28.97,19353410
2025-04-29,29,29.52,28.86,29.52,35113410
2025-04-30,29.55,29.61,29.24,29.28,29335580
2025-05-06,29.37,29.68,29.36,29.59,28388370
2025-05-07,29.85,30.26,29.56,30.07,60486410
2025-05-08,29.91,30.18,29.8,30.14,37362000
2025-05-09,30.74,30.82,30.14,30.18,57450300
2025-05-13,32.73,32.73,31.55,31.59,108170570
2025-05-14,31.59,31.8,31.42,31.68,48325000
2025-05-15,31.67,31.9,31.31,31.38,43638800
2025-05-16,31.3,31.7,31.14,31.37,31859230
2025-05-19,31.48,31.58,31.26,31.43,26600360
2025-05-20,31.4,31.65,31.19,31.47,30348280
2025-05-21,31.5,31.99,31.35,31.8,41391310