Date,Open,High,Low,Close,Volume
2007-01-02,2.3788,2.4133,2.3664,2.3973,69843
2007-01-03,2.4046,2.5156,2.3911,2.5156,220374
2007-01-04,2.4885,2.4946,2.4367,2.465,118677
2007-01-05,2.4897,2.4897,2.4626,2.4749,45279
2007-01-08,2.4589,2.4811,2.4355,2.4466,47085
2007-01-09,2.465,2.4971,2.3899,2.4194,69132
2007-01-10,2.4059,2.4429,2.4046,2.4392,25878
2007-01-15,2.502,2.5797,2.4934,2.5636,156075
2007-01-16,2.576,2.6031,2.576,2.5908,187788
2007-01-17,2.5883,2.5945,2.5513,2.576,116913
2007-01-18,2.5526,2.5932,2.4663,2.5723,116787
2007-01-19,2.5575,2.5883,2.5452,2.5587,76443
2007-01-22,2.5267,2.5735,2.502,2.5636,158886
2007-01-23,2.5698,2.608,2.5205,2.576,305007
2007-01-24,2.539,2.5945,2.5205,2.555,50484
2007-01-25,2.5747,2.576,2.5328,2.5661,54126
2007-01-26,2.5747,2.5747,2.5415,2.5636,124560
2007-01-29,2.576,2.5821,2.5513,2.5784,204309
2007-01-30,2.576,2.6462,2.576,2.6376,248856
2007-01-31,2.6475,2.6807,2.6166,2.6647,224640
2007-02-01,2.6869,2.751,2.6869,2.7485,229245
2007-02-02,2.7645,2.7645,2.6844,2.73,204966
2007-02-05,2.6795,2.7226,2.6795,2.6931,67677
2007-02-06,2.6857,2.7029,2.6622,2.6709,86850
2007-02-07,2.6992,2.7978,2.6721,2.7978,223578
2007-02-08,2.7732,2.7978,2.7152,2.7547,116520
2007-02-09,2.7596,2.7608,2.7017,2.7362,51492
2007-02-12,2.7239,2.7732,2.7239,2.7732,62796
2007-02-13,2.7645,2.804,2.7608,2.804,80274
2007-02-14,2.7732,2.8323,2.767,2.8286,81015
2007-02-15,2.8101,2.8348,2.8101,2.8262,82041
2007-02-16,2.8065,2.8262,2.8065,2.8262,88173
2007-02-19,2.8126,2.8262,2.7991,2.8262,34260
2007-02-20,2.8225,2.8262,2.7855,2.8249,66723
2007-02-21,2.8249,2.8348,2.7904,2.8336,74175
2007-02-22,2.8311,2.8348,2.7978,2.8348,38979
2007-02-26,2.8101,2.841,2.8101,2.8311,103830
2007-02-27,2.8101,2.8262,2.7572,2.8101,295440
2007-02-28,2.6746,2.6746,2.2802,2.5994,878001
2007-03-01,2.6068,2.6857,2.5575,2.5883,195957
2007-03-02,2.6006,2.6314,2.5945,2.6068,68406
2007-03-05,2.4835,2.5267,2.465,2.4897,161271
2007-03-06,2.4959,2.6129,2.4959,2.6129,162258
2007-03-07,2.6191,2.7017,2.6154,2.6844,87372
2007-03-08,2.7115,2.7115,2.6992,2.7078,17130
2007-03-09,2.7239,2.8212,2.698,2.7732,100575
2007-03-12,2.7732,2.8089,2.6881,2.7608,71778
2007-03-13,2.7658,2.767,2.7017,2.7239,92844
2007-03-14,2.6696,2.6696,2.5883,2.6364,98523
2007-03-15,2.6475,2.6746,2.5932,2.6438,40893
2007-03-16,2.6598,2.6598,2.6031,2.6031,118575
2007-03-19,2.6006,2.6622,2.6006,2.6561,24312
2007-03-20,2.6857,2.7115,2.6376,2.7115,61041
2007-03-21,2.6992,2.7485,2.6512,2.7473,56667
2007-03-22,2.7843,2.7855,2.7189,2.7608,65016
2007-03-23,2.7115,2.8373,2.6894,2.6894,150468
2007-03-26,2.7559,2.7596,2.6918,2.7596,62820
2007-03-27,2.7596,2.7596,2.6832,2.7387,63681
2007-03-28,2.6943,2.7325,2.6943,2.6968,39129
2007-03-29,2.6943,2.7485,2.6844,2.7485,37152
2007-03-30,2.7485,2.7485,2.6635,2.7054,121566
2007-04-02,2.6992,2.7115,2.6598,2.6807,53799
2007-04-03,2.7017,2.7115,2.6807,2.7103,102531
2007-04-04,2.7042,2.7608,2.6968,2.7115,134955
2007-04-05,2.7115,2.8533,2.7115,2.8225,166065
2007-04-10,2.8225,2.8718,2.8052,2.8225,249675
2007-04-11,2.8348,2.8348,2.8163,2.8212,107946
2007-04-12,2.836,2.836,2.804,2.8225,113160
2007-04-13,2.836,2.836,2.8003,2.8225,91179
2007-04-16,2.8126,2.8348,2.7978,2.8101,70458
2007-04-17,2.7978,2.8964,2.7954,2.8964,79932
2007-04-18,2.8718,2.8718,2.7855,2.8225,92550
2007-04-19,2.8015,2.8163,2.7855,2.8163,34689
2007-04-20,2.8163,2.8225,2.788,2.8101,80118
2007-04-23,2.8225,2.8225,2.7867,2.8114,29442
2007-04-24,2.8163,2.8225,2.6783,2.7128,446361
2007-04-25,2.7362,2.7732,2.7239,2.7732,54057
2007-04-26,2.7966,2.8225,2.7917,2.8212,77124
2007-04-27,2.8225,2.8225,2.7608,2.8089,42543
2007-04-30,2.8225,2.8225,2.7633,2.7892,36912
2007-05-02,2.8101,2.926,2.7732,2.9051,196104
2007-05-03,2.8903,2.8903,2.7522,2.8163,128001
2007-05-04,2.8225,2.9457,2.7732,2.9186,154476
2007-05-07,2.8348,2.8348,2.7732,2.8225,166224
2007-05-08,2.8225,2.8225,2.8003,2.8225,53028
2007-05-09,2.8212,2.8225,2.7991,2.8163,197997
2007-05-10,2.8225,2.8841,2.8212,2.8225,161970
2007-05-11,2.8471,2.8952,2.8286,2.8952,130941
2007-05-14,2.8964,2.9913,2.8866,2.9519,174024
2007-05-15,2.9581,2.9938,2.9309,2.9457,79110
2007-05-16,2.9507,3.0308,2.9396,2.9802,130710
2007-05-17,3.0295,3.0295,2.9889,2.9963,49518
2007-05-18,2.9642,3.0197,2.9642,3.0074,34038
2007-05-21,3.0184,3.0184,2.9556,3.0061,110649
2007-05-22,2.9938,2.9938,2.9482,2.9568,41856
2007-05-23,2.9704,3,2.9654,2.9889,70935
2007-05-24,2.9889,3.0012,2.9581,3.0012,48915
2007-05-25,2.995,2.9963,2.9519,2.979,31101
2007-05-28,2.995,2.9963,2.9519,2.979,31101
2007-05-29,3.0049,3.0197,2.9605,3.0197,108348
2007-05-30,3.0172,3.0197,2.9802,3.0197,68154
2007-05-31,3.0197,3.1183,3.011,3.0912,281511
2007-06-01,3.0961,3.1885,3.0875,3.17,91560
2007-06-04,3.1306,3.1676,3.0998,3.1392,49164
2007-06-05,3.1577,3.1737,3.1183,3.1602,97731
2007-06-06,3.1676,3.1676,3.0505,3.0604,103011
2007-06-07,3.0443,3.0751,3.0295,3.0443,72882
2007-06-08,3.0074,3.032,2.8816,2.9827,187263
2007-06-11,2.9581,3.0567,2.9235,3.0406,47988
2007-06-12,3.0739,3.1762,3.0468,3.1429,135318
2007-06-13,3.1183,3.1294,3.0443,3.1294,79491
2007-06-14,3.0899,3.297,3.0899,3.297,236853
2007-06-15,3.3093,3.4227,3.3093,3.3525,430860
2007-06-18,3.3278,3.3894,3.2686,3.3032,136557
2007-06-19,3.3204,3.3278,3.297,3.3229,93219
2007-06-20,3.3278,3.3401,3.3081,3.3241,105027
2007-06-21,3.313,3.3648,3.297,3.3278,102480
2007-06-22,3.3768,3.3768,3.3278,3.363,96408
2007-06-25,3.3391,3.4408,3.3215,3.427,694905
2007-06-28,3.4032,3.5061,3.4032,3.5036,158856
2007-06-29,3.4973,3.5049,3.417,3.417,85410
2007-07-02,3.3906,3.486,3.3906,3.4057,182718
2007-07-03,3.4659,3.4659,3.4182,3.4597,84990
2007-07-04,3.4735,3.4911,3.4408,3.4873,175788
2007-07-05,3.5162,3.5275,3.4232,3.4785,135885
2007-07-06,3.4785,3.5915,3.4785,3.5915,143997
2007-07-09,3.5915,3.5915,3.4107,3.4484,149640
2007-07-10,3.4546,3.4973,3.2989,3.378,281178
2007-07-11,3.3027,3.5438,3.2964,3.5112,165489
2007-07-12,3.5162,3.5601,3.4848,3.5124,91518
2007-07-13,3.5614,3.5915,3.3931,3.4082,163074
2007-07-16,3.4019,3.5375,3.4019,3.5325,58491
2007-07-17,3.5287,3.5765,3.4722,3.5287,70950
2007-07-18,3.4747,3.5099,3.427,3.4534,82656
2007-07-19,3.4345,3.4911,3.4345,3.4446,60546
2007-07-20,3.4848,3.5011,3.3529,3.4546,418917
2007-07-23,3.4408,3.579,3.3718,3.5702,153495
2007-07-24,3.579,3.579,3.5187,3.5451,116079
2007-07-25,3.5626,3.6782,3.4597,3.6782,217752
2007-07-26,3.7033,3.7033,3.4032,3.4283,186291
2007-07-27,3.309,3.422,3.2035,3.3956,388632
2007-07-30,3.3291,3.5074,3.2989,3.5074,141810
2007-07-31,3.5413,3.5777,3.5149,3.5777,209115
2007-08-01,3.4848,3.633,3.4848,3.6191,131820
2007-08-02,3.6229,3.6556,3.5852,3.6418,102612
2007-08-03,3.6016,3.6543,3.5915,3.5965,97449
2007-08-06,3.579,3.5827,3.5174,3.5388,84252
2007-08-07,3.5664,3.6857,3.5425,3.633,149739
2007-08-08,3.702,3.7523,3.4584,3.4584,415875
2007-08-09,3.4923,3.4923,3.0377,3.1394,934791
2007-08-10,3.1018,3.1708,2.9649,3.0402,651834
2007-08-13,3.0892,3.3429,3.0767,3.309,327660
2007-08-14,3.3278,3.3492,3.206,3.2675,236784
2007-08-15,3.2399,3.2901,3.2135,3.2437,140679
2007-08-16,3.2022,3.265,3.0264,3.162,418347
2007-08-17,3.0478,3.2386,3.0478,3.2098,485910
2007-08-20,3.3153,3.3153,3.1507,3.1771,238497
2007-08-21,3.2022,3.2424,3.1646,3.2273,100863
2007-08-22,3.1784,3.3404,3.1646,3.3303,211950
2007-08-23,3.3793,3.5287,3.3793,3.4559,213375
2007-08-24,3.4785,3.5325,3.3316,3.3944,222390
2007-08-27,3.422,3.4785,3.3404,3.3906,58233
2007-08-28,3.427,3.5287,3.427,3.4722,145683
2007-08-29,3.3906,3.5137,3.3529,3.4597,168414
2007-08-30,3.5162,3.5953,3.4546,3.5802,145074
2007-08-31,3.6166,3.6794,3.579,3.6631,108114
2007-09-03,3.6418,3.6543,3.6066,3.6166,104076
2007-09-04,3.6418,3.7334,3.6191,3.7234,253647
2007-09-05,3.7422,3.7422,3.5338,3.5928,258549
2007-09-06,3.6179,3.697,3.589,3.6455,93006
2007-09-07,3.6794,3.7422,3.5965,3.6166,134430
2007-09-10,3.6166,3.7033,3.5551,3.5802,171507
2007-09-11,3.6166,3.7347,3.6154,3.6681,113163
2007-09-12,3.6958,3.7071,3.6606,3.6681,101097
2007-09-13,3.6794,3.6907,3.5978,3.6267,94017
2007-09-14,3.6292,3.7523,3.5576,3.6983,284250
2007-09-17,3.6983,3.6983,3.4785,3.5287,125478
2007-09-18,3.5538,3.6418,3.5538,3.6116,140190
2007-09-19,3.6543,3.7359,3.6179,3.7008,259845
2007-09-20,3.7548,3.7548,3.6317,3.6744,434691
2007-09-21,3.692,3.7422,3.6807,3.7234,250311
2007-09-24,3.7158,3.7548,3.643,3.7548,197097
2007-09-25,3.756,3.8615,3.6945,3.7611,326256
2007-09-26,3.7874,3.967,3.7874,3.913,478158
2007-09-27,3.9419,3.9419,3.7623,3.7774,274170
2007-09-28,3.8176,3.8552,3.7585,3.8251,294630
2007-10-01,3.8703,3.9456,3.8703,3.8917,231339
2007-10-02,3.9431,3.9431,3.869,3.8778,117531
2007-10-03,3.9369,3.9456,3.8778,3.9369,86391
2007-10-04,3.9494,3.9494,3.8942,3.9318,144519
2007-10-05,3.8929,3.9369,3.8904,3.9155,112779
2007-10-08,3.9431,4.0436,3.8377,3.9783,270672
2007-10-09,4.0185,4.0373,3.918,4.0373,185358
2007-10-10,4.0373,4.1252,3.9896,4.0185,277914
2007-10-11,4.0813,4.1328,4.0185,4.0788,284694
2007-10-12,4.0687,4.1353,4.0687,4.1014,104445
2007-10-15,4.1089,4.3199,4.1001,4.1729,285054
2007-10-16,4.2069,4.2295,4.1755,4.1993,132960
2007-10-17,4.183,4.4831,4.183,4.4693,480555
2007-10-18,4.4693,4.4693,4.2722,4.3186,184035
2007-10-19,4.3324,4.4907,4.2822,4.2835,204894
2007-10-22,4.1993,4.3086,4.0461,4.2734,480333
2007-10-23,4.3249,4.3387,4.2458,4.2458,170700
2007-10-24,4.3312,4.3387,4.2131,4.2558,305565
2007-10-25,4.2722,4.4203,4.232,4.394,420330
2007-10-26,4.3952,4.3952,4.3324,4.394,176349
2007-10-29,4.4379,4.4668,4.2445,4.2897,313287
2007-10-30,4.355,4.3827,4.232,4.2659,198552
2007-10-31,4.3299,4.4768,4.3123,4.3751,449331
2007-11-01,4.3751,4.4203,4.2885,4.3726,228525
2007-11-02,4.3136,4.3688,4.2659,4.345,180756
2007-11-05,4.3111,4.3111,4.232,4.2722,94077
2007-11-06,4.2696,4.3864,4.2357,4.3827,156756
2007-11-07,4.3952,4.4806,4.3462,4.3827,328428
2007-11-08,4.3061,4.4957,4.2847,4.4141,317115
2007-11-09,4.394,4.458,4.3236,4.3676,244686
2007-11-12,4.3324,4.3513,3.8552,3.8703,454044
2007-11-13,3.8929,4.2634,3.8289,4.07,699789
2007-11-14,4.0662,4.2056,4.0662,4.1127,336912
2007-11-15,4.1127,4.1127,3.9394,3.9733,503883
2007-11-16,3.9871,3.9871,3.7221,3.7698,337080
2007-11-19,3.7673,3.8929,3.6292,3.7259,243399
2007-11-20,3.6669,3.8665,3.5576,3.7071,482013
2007-11-21,3.6418,3.6418,3.3529,3.4572,525825
2007-11-22,3.4911,3.5589,3.378,3.4107,359457
2007-11-23,3.4622,3.6104,3.4484,3.5551,243558
2007-11-26,3.6267,3.6907,3.5124,3.5212,203715
2007-11-27,3.486,3.5413,3.3655,3.3843,335547
2007-11-28,3.4245,3.5903,3.3906,3.5677,283005
2007-11-29,3.6418,3.7322,3.584,3.6141,376215
2007-11-30,3.6669,3.7786,3.6204,3.7523,448368
2007-12-03,3.6832,3.7384,3.633,3.7045,312756
2007-12-04,3.8176,3.8464,3.5576,3.6091,576897
2007-12-05,3.6606,3.7234,3.6166,3.6983,234603
2007-12-06,3.7045,3.7297,3.5325,3.5777,267894
2007-12-07,3.5852,3.5852,3.4082,3.5664,493656
2007-12-10,3.5513,3.6895,3.5287,3.633,264726
2007-12-11,3.6405,3.6468,3.5325,3.6003,227400
2007-12-12,3.5287,3.7598,3.481,3.638,304299
2007-12-13,3.6418,3.7158,3.5011,3.5363,326370
2007-12-14,3.6041,3.6392,3.5112,3.5538,253434
2007-12-17,3.481,3.5262,3.4283,3.4408,209346
2007-12-18,3.4032,3.6355,3.4032,3.4961,297630
2007-12-19,3.5287,3.5287,3.4019,3.4019,142452
2007-12-20,3.368,3.4647,3.2587,3.3793,226239
2007-12-21,3.4283,3.5451,3.3655,3.481,361188
2007-12-27,3.5338,3.5451,3.4195,3.4521,117255
2007-12-28,3.3906,3.4885,3.3906,3.4433,55749
2008-01-02,3.3906,3.579,3.3906,3.4986,146709
2008-01-03,3.5538,3.5538,3.4182,3.4446,139560
2008-01-04,3.3956,3.3969,3.1106,3.2035,335211
2008-01-07,3.1897,3.2022,3.0365,3.0628,151284
2008-01-08,3.1018,3.1633,3.039,3.0779,322035
2008-01-09,3.0779,3.0779,2.8619,2.9335,357747
2008-01-10,2.9511,3.0013,2.8682,2.9222,162225
2008-01-11,2.9134,2.9887,2.8393,2.926,178671
2008-01-14,2.9008,2.9184,2.8054,2.8845,209121
2008-01-15,2.8883,3.0013,2.6422,2.72,375363
2008-01-16,2.6874,2.9398,2.6874,2.882,423801
2008-01-17,2.8883,3.0867,2.8242,2.9787,350379
2008-01-18,2.9272,3.0754,2.7878,2.8895,330690
2008-01-21,2.8255,2.8268,2.5065,2.6874,385731
2008-01-22,2.386,2.7012,2.3232,2.5605,734775
2008-01-23,2.5693,2.6811,2.45,2.5542,413478
2008-01-24,2.6874,2.7502,2.5429,2.6359,406854
2008-01-25,2.6622,2.8192,2.6371,2.7326,384753
2008-01-28,2.72,2.72,2.5806,2.6798,271293
2008-01-29,2.7326,2.7853,2.6735,2.7037,201279
2008-01-30,2.7125,2.8117,2.6861,2.769,142065
2008-01-31,2.7489,2.7878,2.6522,2.7376,276906
2008-02-01,2.7627,2.926,2.7037,2.9184,293400
2008-02-04,2.9511,3.0264,2.8418,2.9599,370188
2008-02-05,2.9172,2.9435,2.6999,2.7238,282213
2008-02-06,2.6622,2.7225,2.5907,2.6409,401427
2008-02-07,2.6497,2.6861,2.5568,2.6196,226587
2008-02-08,2.6748,2.7288,2.4638,2.5743,460431
2008-02-11,2.553,2.6359,2.5467,2.5743,242856
2008-02-12,2.5806,2.6861,2.5681,2.6635,274659
2008-02-13,2.6999,2.7602,2.5743,2.7049,343524
2008-02-14,2.8644,2.8644,2.7351,2.7615,233775
2008-02-15,2.7426,2.7753,2.6748,2.6974,182460
2008-02-18,2.7401,2.7941,2.725,2.7778,92760
2008-02-19,2.7615,2.8029,2.6949,2.6962,254262
2008-02-20,2.7238,2.7388,2.6233,2.6786,198126
2008-02-21,2.6999,2.6999,2.6221,2.6346,300468
2008-02-22,2.6371,2.7024,2.6334,2.6849,176235
2008-02-25,2.6635,2.71,2.612,2.6648,150948
2008-02-26,2.6648,2.6974,2.6258,2.6811,188373
2008-02-27,2.6987,2.7225,2.6246,2.6936,340533
2008-02-28,2.7125,2.7125,2.5542,2.5542,278916
2008-02-29,2.612,2.612,2.4877,2.4965,207936
2008-03-03,2.5103,2.6045,2.4387,2.499,290139
2008-03-04,2.5241,2.6296,2.5116,2.5429,250512
2008-03-05,2.5743,2.5831,2.5015,2.5065,168420
2008-03-06,2.5241,2.5241,2.4626,2.4776,122760
2008-03-07,2.4613,2.494,2.3835,2.3835,255069
2008-03-10,2.3609,2.4111,2.3044,2.3044,161700
2008-03-11,2.3219,2.3546,2.3044,2.3408,302814
2008-03-12,2.3659,2.386,2.3496,2.3797,126777
2008-03-13,2.3508,2.3659,2.3044,2.3282,83571
2008-03-14,2.347,2.3483,2.2755,2.3044,172158
2008-03-17,2.2604,2.2742,2.1486,2.1989,304197
2008-03-18,2.2918,2.4174,2.2717,2.4123,362925
2008-03-19,2.4475,2.4475,2.278,2.3169,355281
2008-03-20,2.3044,2.4036,2.2792,2.3847,400494
2008-03-25,2.4111,2.4839,2.4111,2.45,195582
2008-03-26,2.4312,2.4751,2.3734,2.4149,169077
2008-03-27,2.4174,2.4714,2.4023,2.4601,199101
2008-03-28,2.4764,2.548,2.386,2.3985,235155
2008-03-31,2.4086,2.5078,2.3697,2.5078,156738
2008-04-01,2.5103,2.5668,2.4513,2.5342,283293
2008-04-02,2.5706,2.5718,2.4889,2.5203,220077
2008-04-03,2.445,2.4613,2.391,2.4174,157941
2008-04-04,2.455,2.4776,2.4299,2.4626,129030
2008-04-07,2.4651,2.5116,2.4375,2.5003,147153
2008-04-08,2.5053,2.5053,2.4312,2.4463,91368
2008-04-09,2.4236,2.5103,2.4236,2.4613,146451
2008-04-10,2.4613,2.4739,2.3897,2.4249,136320
2008-04-11,2.4437,2.4613,2.3885,2.4086,96918
2008-04-14,2.386,2.4111,2.3671,2.3822,76176
2008-04-15,2.4048,2.4123,2.3546,2.3659,137073
2008-04-16,2.3734,2.4525,2.3734,2.4174,105678
2008-04-17,2.4488,2.4726,2.4023,2.4726,75957
2008-04-18,2.4827,2.6874,2.4814,2.5982,380844
2008-04-21,2.6735,2.6936,2.5668,2.5756,151176
2008-04-22,2.5869,2.5894,2.5116,2.5291,145761
2008-04-23,2.5128,2.5731,2.5116,2.5718,124863
2008-04-24,2.5241,2.5367,2.4839,2.4927,107256
2008-04-25,2.4852,2.5944,2.4852,2.5429,165036
2008-04-28,2.5982,2.5982,2.5467,2.5869,77457
2008-04-29,2.6045,2.607,2.5605,2.5618,80274
2008-04-30,2.5618,2.6522,2.5618,2.6371,141762
2008-05-02,2.6735,2.6748,2.6221,2.6447,238167
2008-05-05,2.6798,2.7451,2.6535,2.7426,128898
2008-05-06,2.7615,2.7627,2.6522,2.6635,136293
2008-05-07,2.71,2.71,2.6497,2.6698,156516
2008-05-08,2.6698,2.7012,2.5995,2.7012,168357
2008-05-09,2.6735,2.7037,2.6434,2.6447,71625
2008-05-12,2.6899,2.7326,2.6811,2.7326,55236
2008-05-13,2.7627,2.7903,2.6899,2.7476,207000
2008-05-14,2.7552,2.8305,2.7225,2.7941,172329
2008-05-15,2.7627,2.7702,2.6396,2.661,198681
2008-05-16,2.5756,2.6685,2.5429,2.6648,314751
2008-05-19,2.6409,2.7313,2.6409,2.725,112758
2008-05-20,2.725,2.725,2.6183,2.6484,158412
2008-05-21,2.6547,2.6924,2.5919,2.6145,136560
2008-05-22,2.563,2.6321,2.5492,2.6309,80448
2008-05-23,2.6422,2.6422,2.4601,2.4852,198375
2008-05-26,2.5229,2.5467,2.4726,2.5291,97206
2008-05-27,2.5568,2.5568,2.4601,2.509,107655
2008-05-28,2.5731,2.6145,2.5116,2.5329,330792
2008-05-29,2.5379,2.5442,2.4287,2.5065,294369
2008-05-30,2.5103,2.5856,2.4952,2.5455,220866
2008-06-02,2.5492,2.6233,2.5078,2.5153,147963
2008-06-03,2.5367,2.6095,2.5103,2.5555,91518
2008-06-04,2.5794,2.5794,2.5053,2.5304,79020
2008-06-05,2.5116,2.5241,2.4613,2.4952,152433
2008-06-06,2.499,2.5241,2.3106,2.3634,416334
2008-06-09,2.3106,2.386,2.3106,2.3357,151311
2008-06-10,2.3345,2.3408,2.2516,2.2918,248319
2008-06-11,2.3031,2.445,2.2993,2.347,366399
2008-06-12,2.3583,2.4136,2.3018,2.3558,164889
2008-06-13,2.3533,2.3797,2.2968,2.3571,176223
2008-06-16,2.386,2.4425,2.386,2.3998,122811
2008-06-17,2.4425,2.4525,2.3998,2.4463,87987
2008-06-18,2.4877,2.4877,2.4346,2.4359,146766
2008-06-19,2.4229,2.4812,2.3983,2.4061,138576
2008-06-20,2.4359,2.4683,2.3517,2.3711,474594
2008-06-23,2.3646,2.4035,2.3387,2.3931,121536
2008-06-24,2.3672,2.3918,2.3193,2.3452,113013
2008-06-25,2.3452,2.4372,2.34,2.4281,85782
2008-06-26,2.4359,2.4359,2.3413,2.3452,79806
2008-06-27,2.3063,2.3258,2.2376,2.2752,178488
2008-06-30,2.248,2.3724,2.248,2.3258,230817
2008-07-01,2.3322,2.3322,2.2312,2.2312,111147
2008-07-02,2.2545,2.3024,2.2415,2.2739,123822
2008-07-03,2.2597,2.3698,2.2066,2.3206,206151
2008-07-04,2.2998,2.3892,2.2843,2.2843,124608
2008-07-07,2.2934,2.3607,2.2545,2.3504,100188
2008-07-08,2.3335,2.3335,2.2428,2.2921,123528
2008-07-09,2.2972,2.3867,2.2972,2.3646,62193
2008-07-10,2.3322,2.3452,2.2998,2.3115,68469
2008-07-11,2.305,2.305,2.2091,2.2091,101724
2008-07-14,2.2091,2.2506,2.1729,2.1858,87870
2008-07-15,2.1379,2.1768,2.0886,2.1405,131964
2008-07-16,2.112,2.2402,2.112,2.2402,107997
2008-07-17,2.2493,2.353,2.2493,2.3258,133272
2008-07-18,2.3322,2.4359,2.327,2.4359,81588
2008-07-21,2.4359,2.4877,2.3918,2.4709,96747
2008-07-22,2.4359,2.4864,2.4359,2.4683,104082
2008-07-23,2.4748,2.5512,2.4748,2.5421,59076
2008-07-24,2.5382,2.5473,2.4061,2.4152,107040
2008-07-25,2.3841,2.397,2.3465,2.3841,99759
2008-07-28,2.3957,2.3957,2.2998,2.3335,59268
2008-07-29,2.2934,2.3413,2.2934,2.3309,48177
2008-07-30,2.3452,2.4087,2.3413,2.3711,131922
2008-07-31,2.397,2.4048,2.3361,2.3361,62577
2008-08-01,2.3348,2.3581,2.3193,2.3581,50991
2008-08-04,2.3581,2.4048,2.3335,2.3491,50220
2008-08-05,2.3841,2.4203,2.3335,2.4061,114333
2008-08-06,2.4061,2.4424,2.3581,2.4022,92655
2008-08-07,2.3841,2.4346,2.3659,2.3685,52557
2008-08-08,2.3581,2.397,2.3322,2.3905,92409
2008-08-11,2.41,2.454,2.397,2.397,45345
2008-08-12,2.3594,2.432,2.3465,2.432,97401
2008-08-13,2.4359,2.5525,2.4307,2.5512,235833
2008-08-14,2.5901,2.5914,2.4735,2.4761,102006
2008-08-15,2.5123,2.5123,2.3841,2.4346,95196
2008-08-18,2.4437,2.5655,2.4437,2.5434,143910
2008-08-19,2.5266,2.5875,2.5266,2.537,285873
2008-08-20,2.5071,2.6821,2.5071,2.5927,120018
2008-08-21,2.6056,2.6056,2.4955,2.5266,62604
2008-08-22,2.5473,2.5862,2.5136,2.5849,42408
2008-08-25,2.5953,2.5991,2.5564,2.5564,40272
2008-08-26,2.5395,2.603,2.5395,2.5823,37824
2008-08-27,2.5642,2.581,2.5162,2.5745,41031
2008-08-28,2.5305,2.6471,2.5305,2.638,68445
2008-08-29,2.5991,2.6549,2.5991,2.6549,79878
2008-09-01,2.5914,2.6756,2.5914,2.6562,72375
2008-09-02,2.6562,2.7119,2.6289,2.6549,131868
2008-09-03,2.6043,2.6562,2.6043,2.6471,39612
2008-09-04,2.616,2.6199,2.5395,2.5706,146046
2008-09-05,2.5162,2.5188,2.4618,2.4618,113994
2008-09-08,2.4916,2.5473,2.4799,2.4838,50241
2008-09-09,2.4722,2.4929,2.4216,2.4385,113688
2008-09-10,2.4165,2.4605,2.3322,2.3322,148143
2008-09-11,2.3478,2.3491,2.2687,2.3063,131184
2008-09-12,2.3322,2.3322,2.2869,2.2985,77298
2008-09-15,2.27,2.27,2.1768,2.1845,165159
2008-09-16,2.1806,2.2156,2.1586,2.2014,220071
2008-09-17,2.2299,2.2869,2.1275,2.1275,179160
2008-09-18,2.099,2.1301,1.9694,1.9746,263844
2008-09-19,2.1249,2.1249,1.9979,2.077,330456
2008-09-22,2.0861,2.191,2.021,2.134,73587
2008-09-23,2.1379,2.1379,2.042,2.0653,95637
2008-09-24,2.0977,2.1288,2.0433,2.064,109911
2008-09-25,2.0731,2.1236,2.0614,2.1236,128208
2008-09-26,2.1249,2.1742,2.1107,2.1107,182376
2008-09-29,2.1223,2.1223,1.9098,1.9668,165234
2008-09-30,1.8295,1.9435,1.814,1.893,222432
2008-10-01,1.9435,1.9694,1.8528,1.8826,248322
2008-10-02,1.9085,1.9176,1.7751,1.8282,298242
2008-10-03,1.8489,1.8515,1.7259,1.814,112206
2008-10-06,1.7181,1.7181,1.582,1.6041,334797
2008-10-07,1.6196,1.6455,1.4278,1.4382,365010
2008-10-08,1.4253,1.4253,1.2452,1.2568,548889
2008-10-09,1.3022,1.4253,1.3022,1.4253,681153
2008-10-10,1.3734,1.5548,1.3605,1.446,442776
2008-10-13,1.5548,1.5937,1.525,1.5717,323796
2008-10-14,1.801,1.8114,1.6442,1.665,456483
2008-10-15,1.665,1.6779,1.5548,1.5626,182679
2008-10-16,1.5458,1.5458,1.4317,1.4317,236559
2008-10-17,1.4965,1.547,1.468,1.538,219954
2008-10-20,1.5483,1.5807,1.5224,1.5276,113901
2008-10-21,1.5548,1.5859,1.5367,1.5548,98964
2008-10-22,1.5393,1.5393,1.49,1.5224,105321
2008-10-23,1.4887,1.5237,1.4473,1.4965,141576
2008-10-24,1.4823,1.4823,1.2426,1.2957,485034
2008-10-27,1.2801,1.2814,1.2166,1.249,183534
2008-10-28,1.2633,1.3086,1.2594,1.262,124101
2008-10-29,1.2957,1.3255,1.2231,1.2762,525120
2008-10-30,1.2996,1.3436,1.2529,1.2568,538842
2008-10-31,1.2698,1.3605,1.2633,1.3423,422280
2008-11-03,1.3631,1.4952,1.3631,1.4952,238245
2008-11-04,1.4965,1.6585,1.4965,1.6455,200898
2008-11-05,1.6766,1.744,1.6002,1.6131,247638
2008-11-06,1.5678,1.6131,1.4589,1.4926,281220
2008-11-07,1.4641,1.503,1.4641,1.4641,101826
2008-11-10,1.4965,1.5224,1.4602,1.4745,113607
2008-11-11,1.4538,1.503,1.4278,1.4447,77706
2008-11-12,1.4512,1.4576,1.411,1.4317,169806
2008-11-13,1.4382,1.5095,1.433,1.4797,161067
2008-11-14,1.5043,1.6196,1.5043,1.5509,232494
2008-11-17,1.5393,1.5393,1.49,1.4965,101862
2008-11-18,1.5017,1.5017,1.4356,1.4408,157929
2008-11-19,1.4719,1.481,1.4253,1.4253,79902
2008-11-20,1.398,1.4253,1.3967,1.3967,119682
2008-11-21,1.4253,1.4525,1.4149,1.4175,97248
2008-11-24,1.4447,1.6002,1.4369,1.6002,198414
2008-11-25,1.6002,1.6209,1.5393,1.5989,203982
2008-11-26,1.5833,1.5976,1.5367,1.5509,268332
2008-11-27,1.5509,1.6157,1.5289,1.595,243432
2008-11-28,1.6196,1.6196,1.5496,1.5574,95946
2008-12-01,1.5937,1.5937,1.503,1.5108,120981
2008-12-02,1.4836,1.5445,1.4447,1.5367,156816
2008-12-03,1.4745,1.5548,1.4745,1.5548,43572
2008-12-04,1.5807,1.6183,1.5483,1.6079,115026
2008-12-05,1.5937,1.6131,1.5704,1.6066,127002
2008-12-08,1.6066,1.6364,1.5911,1.6196,198105
2008-12-09,1.6196,1.6196,1.5548,1.5924,130020
2008-12-10,1.5833,1.6028,1.5678,1.5678,110976
2008-12-11,1.5678,1.5937,1.5263,1.547,138675
2008-12-12,1.4965,1.4965,1.4175,1.4304,258021
2008-12-15,1.4563,1.4823,1.4278,1.468,94302
2008-12-16,1.4641,1.516,1.4641,1.516,87360
2008-12-17,1.5185,1.5483,1.4563,1.5302,235314
2008-12-18,1.503,1.5483,1.503,1.5134,113016
2008-12-19,1.516,1.5445,1.4771,1.5224,326079
2008-12-22,1.5354,1.6041,1.516,1.5924,154092
2008-12-23,1.6066,1.6779,1.6054,1.6481,77520
2008-12-29,1.6844,1.7971,1.6844,1.7725,136203
2008-12-30,1.7984,1.8464,1.7699,1.7699,139647
2009-01-02,1.7751,1.8153,1.6196,1.7207,177207
2009-01-05,1.7492,1.788,1.7297,1.7738,49608
2009-01-06,1.7725,1.7751,1.7427,1.7751,26106
2009-01-07,1.7751,1.7829,1.6507,1.6598,111378
2009-01-08,1.6585,1.6585,1.5781,1.595,78009
2009-01-09,1.5924,1.6196,1.5652,1.6079,49578
2009-01-12,1.5937,1.6131,1.5937,1.6002,33588
2009-01-13,1.6066,1.6131,1.5768,1.5768,69996
2009-01-14,1.5937,1.5937,1.4836,1.49,101118
2009-01-15,1.49,1.49,1.4188,1.446,137670
2009-01-16,1.4317,1.49,1.4253,1.4278,94902
2009-01-19,1.4447,1.4525,1.4291,1.4291,35604
2009-01-20,1.4525,1.4525,1.4253,1.4447,29142
2009-01-21,1.4253,1.4965,1.3864,1.4965,65004
2009-01-22,1.4965,1.5341,1.4771,1.4926,69588
2009-01-23,1.4991,1.4991,1.4395,1.4628,29229
2009-01-26,1.4395,1.5069,1.4382,1.5056,70326
2009-01-27,1.4874,1.5134,1.4874,1.5017,31515
2009-01-28,1.4939,1.595,1.4939,1.595,93690
2009-01-29,1.5613,1.6326,1.5613,1.6326,66213
2009-01-30,1.5691,1.6455,1.5691,1.6326,45300
2009-02-02,1.6066,1.6313,1.5872,1.5937,30303
2009-02-03,1.6002,1.6896,1.6002,1.6844,74208
2009-02-04,1.6688,1.6844,1.6546,1.6675,54666
2009-02-05,1.6326,1.7492,1.6326,1.7388,74985
2009-02-06,1.7751,1.8049,1.7751,1.7751,85050
2009-02-09,1.7867,1.8243,1.7518,1.814,66336
2009-02-10,1.7634,1.8062,1.7557,1.7582,33159
2009-02-11,1.7492,1.801,1.7284,1.7621,40938
2009-02-12,1.7686,1.7686,1.7492,1.7673,37962
2009-02-13,1.7492,1.7919,1.7479,1.7919,16656
2009-02-16,1.7401,1.7518,1.6999,1.6999,39495
2009-02-17,1.6999,1.7051,1.6585,1.6585,73791
2009-02-18,1.6663,1.7557,1.6533,1.7557,84702
2009-02-19,1.7233,1.7816,1.6948,1.766,63960
2009-02-20,1.7168,1.7168,1.6727,1.709,54444
2009-02-23,1.6844,1.6961,1.6209,1.6559,106065
2009-02-24,1.6326,1.6429,1.5898,1.5898,46941
2009-02-25,1.6066,1.6455,1.5898,1.5898,65757
2009-02-26,1.6066,1.6455,1.5898,1.6442,51504
2009-02-27,1.6066,1.6209,1.5794,1.6209,69219
2009-03-02,1.5678,1.5924,1.5548,1.5652,52932
2009-03-03,1.595,1.6585,1.5911,1.6222,61866
2009-03-04,1.6442,1.7816,1.6416,1.7557,210288
2009-03-05,1.7893,1.8321,1.7375,1.7816,131556
2009-03-06,1.7816,1.7997,1.7051,1.7142,71853
2009-03-09,1.7453,1.7492,1.6546,1.6714,45201
2009-03-10,1.6455,1.6714,1.6209,1.6688,107805
2009-03-11,1.6766,1.6844,1.6455,1.6572,94623
2009-03-12,1.6598,1.6714,1.595,1.6183,64539
2009-03-13,1.6326,1.6714,1.6131,1.652,35685
2009-03-16,1.6611,1.6844,1.6287,1.6611,73194
2009-03-17,1.6455,1.6701,1.5743,1.6066,75873
2009-03-18,1.6313,1.6326,1.5574,1.5574,138540
2009-03-19,1.5574,1.5743,1.5095,1.5548,116376
2009-03-20,1.5548,1.5548,1.5147,1.5535,151230
2009-03-23,1.5535,1.6066,1.5535,1.6066,51681
2009-03-24,1.6066,1.6131,1.5807,1.6118,39942
2009-03-25,1.6196,1.6196,1.5548,1.5574,51081
2009-03-26,1.5743,1.5807,1.5315,1.5781,101643
2009-03-27,1.5678,1.5807,1.5678,1.5678,29535
2009-03-30,1.56,1.56,1.516,1.5509,121638
2009-03-31,1.5393,1.5717,1.5289,1.5548,75993
2009-04-01,1.5509,1.5548,1.468,1.5017,110337
2009-04-02,1.5406,1.5406,1.4771,1.5082,133671
2009-04-03,1.5224,1.538,1.49,1.516,265239
2009-04-06,1.5393,1.5393,1.4253,1.4447,268338
2009-04-07,1.4563,1.5276,1.4253,1.4771,236337
2009-04-08,1.4771,1.4887,1.4032,1.4654,147765
2009-04-09,1.4771,1.5419,1.4395,1.5419,148269
2009-04-14,1.5548,1.6196,1.5548,1.6196,108231
2009-04-15,1.6326,1.6326,1.5432,1.5613,105288
2009-04-16,1.5548,1.6196,1.5548,1.6196,52173
2009-04-17,1.6131,1.6209,1.5626,1.5885,110586
2009-04-20,1.5846,1.5846,1.503,1.5056,93315
2009-04-21,1.5289,1.5445,1.4227,1.468,128283
2009-04-22,1.4862,1.5548,1.4382,1.5445,84930
2009-04-23,1.5354,1.5678,1.4382,1.4706,258360
2009-04-24,1.503,1.5548,1.4525,1.5548,155046
2009-04-27,1.5613,1.6066,1.5147,1.5458,164499
2009-04-28,1.5432,1.5432,1.4797,1.49,110823
2009-04-29,1.5095,1.5419,1.4576,1.4615,165579
2009-04-30,1.503,1.503,1.4615,1.4758,196326
2009-05-04,1.5289,1.5859,1.5121,1.5639,150372
2009-05-05,1.6028,1.6028,1.538,1.5613,183516
2009-05-06,1.5807,1.5833,1.5548,1.5691,132519
2009-05-07,1.5807,1.5807,1.5004,1.5017,196902
2009-05-08,1.5548,1.5613,1.5134,1.5613,149253
2009-05-11,1.5548,1.5561,1.5056,1.5069,126717
2009-05-12,1.5198,1.5548,1.4641,1.5043,195462
2009-05-13,1.5419,1.5522,1.4641,1.4641,111747
2009-05-14,1.4965,1.503,1.4641,1.4745,128772
2009-05-15,1.503,1.5354,1.5004,1.5289,81948
2009-05-18,1.5315,1.5678,1.5172,1.5665,129273
2009-05-19,1.5561,1.5743,1.5548,1.5548,107964
2009-05-20,1.5743,1.6002,1.5704,1.5872,124947
2009-05-21,1.5781,1.5794,1.5613,1.5613,20097
2009-05-22,1.5833,1.6585,1.5756,1.6196,143829
2009-05-25,1.6326,1.687,1.6326,1.6481,69027
2009-05-26,1.6585,1.6831,1.6326,1.6701,123237
2009-05-27,1.6468,1.687,1.6468,1.6701,92193
2009-05-28,1.6585,1.7103,1.6468,1.7077,62082
2009-05-29,1.7103,1.722,1.639,1.6831,187995
2009-06-01,1.6844,1.7181,1.6585,1.6779,25233
2009-06-02,1.6779,1.7051,1.6585,1.6779,111972
2009-06-03,1.6844,1.7038,1.6339,1.6585,169968
2009-06-04,1.674,1.7103,1.6585,1.6935,69981
2009-06-05,1.6585,1.7103,1.6585,1.6844,88632
2009-06-08,1.6844,1.6844,1.665,1.6844,40491
2009-06-09,1.6714,1.6973,1.6714,1.6844,36024
2009-06-10,1.6831,1.6973,1.665,1.6688,134979
2009-06-11,1.6727,1.7025,1.665,1.6818,140919
2009-06-12,1.6727,1.6973,1.665,1.665,127317
2009-06-15,1.6961,1.6961,1.6481,1.6611,109203
2009-06-16,1.6611,1.6611,1.6196,1.6403,170049
2009-06-17,1.6757,1.7002,1.6322,1.6322,101283
2009-06-18,1.6322,1.6458,1.6199,1.6322,64884
2009-06-19,1.6322,1.7138,1.6322,1.707,191442
2009-06-22,1.7029,1.7111,1.6839,1.6839,97518
2009-06-23,1.6703,1.7369,1.6403,1.7219,153156
2009-06-24,1.7573,1.7913,1.7111,1.7696,178929
2009-06-25,1.79,1.7927,1.7668,1.7845,47082
2009-06-26,1.7845,1.8294,1.7845,1.8158,94803
2009-06-29,1.8131,1.8471,1.7709,1.7709,139764
2009-06-30,1.7886,1.8593,1.7736,1.8226,76731
2009-07-01,1.8294,1.8743,1.8131,1.8566,57633
2009-07-02,1.877,1.877,1.7954,1.8076,37059
2009-07-03,1.8294,1.8294,1.7723,1.7791,35709
2009-07-06,1.775,1.7804,1.7219,1.7301,33732
2009-07-07,1.741,1.7559,1.7151,1.7151,37458
2009-07-08,1.7274,1.7274,1.673,1.707,47934
2009-07-09,1.707,1.7328,1.6499,1.6811,35022
2009-07-10,1.6839,1.6839,1.6512,1.6662,18930
2009-07-13,1.6485,1.6947,1.6485,1.6947,56292
2009-07-14,1.7029,1.7682,1.7015,1.7315,70161
2009-07-15,1.7478,1.7736,1.7274,1.7736,48411
2009-07-16,1.7682,1.775,1.7614,1.7696,24144
2009-07-17,1.741,1.775,1.741,1.7573,14520
2009-07-20,1.775,1.7886,1.7247,1.7886,36381
2009-07-21,1.7872,1.809,1.7655,1.809,25800
2009-07-22,1.7954,1.8104,1.7682,1.7995,60771
2009-07-23,1.7913,1.8185,1.7546,1.7668,42168
2009-07-24,1.7818,1.8144,1.7655,1.7655,35964
2009-07-27,1.8022,1.8308,1.7682,1.8212,55263
2009-07-28,1.7981,1.8212,1.7818,1.8008,34704
2009-07-29,1.7859,1.809,1.7859,1.809,16854
2009-07-30,1.7954,1.8362,1.7859,1.8308,35748
2009-07-31,1.8308,1.8702,1.8131,1.8688,49731
2009-08-03,1.8688,2.0049,1.8688,2.0049,119187
2009-08-04,2.013,2.0837,1.9722,2.0008,52527
2009-08-05,1.9722,2.0225,1.9545,1.9654,93363
2009-08-06,1.9491,1.9858,1.945,1.9763,55776
2009-08-07,2.013,2.013,1.9722,1.9722,125859
2009-08-10,1.9858,2.0674,1.9858,2.0538,146070
2009-08-11,2.0525,2.0525,1.9722,1.9722,87819
2009-08-12,1.9641,2.0878,1.9246,2.0783,171765
2009-08-13,2.1082,2.2034,2.1082,2.1708,242280
2009-08-14,2.1776,2.1776,2.0185,2.0361,113493
2009-08-17,2.0919,2.1626,2.0402,2.1096,128382
2009-08-18,2.1082,2.3068,2.1001,2.3068,204489
2009-08-19,2.2646,2.4619,2.2429,2.266,182766
2009-08-20,2.285,2.2973,2.2755,2.2755,50697
2009-08-21,2.2973,2.3068,2.2524,2.285,79776
2009-08-24,2.3054,2.3068,2.2674,2.2782,55752
2009-08-25,2.2442,2.2878,2.2429,2.285,121542
2009-08-26,2.3014,2.3041,2.2769,2.3041,54237
2009-08-27,2.3041,2.3041,2.2483,2.2619,37257
2009-08-28,2.2986,2.3531,2.2796,2.3531,57258
2009-08-31,2.3531,2.5544,2.3395,2.5544,205608
2009-09-01,2.5163,2.5557,2.3911,2.4075,182985
2009-09-02,2.4401,2.4401,2.2959,2.3843,158127
2009-09-03,2.4075,2.4333,2.3218,2.3803,106707
2009-09-04,2.4224,2.4469,2.3735,2.4183,39231
2009-09-07,2.4483,2.4755,2.4102,2.4755,34449
2009-09-08,2.4115,2.4401,2.3857,2.4061,159036
2009-09-09,2.3803,2.4347,2.3286,2.4347,115914
2009-09-10,2.4211,2.5081,2.3871,2.4292,89064
2009-09-11,2.4279,2.4537,2.4265,2.4333,45855
2009-09-14,2.4211,2.4211,2.349,2.3884,68058
2009-09-15,2.3952,2.3952,2.3435,2.3667,46293
2009-09-16,2.3667,2.4333,2.3653,2.4333,51555
2009-09-17,2.4319,2.4483,2.4115,2.4483,36228
2009-09-18,2.4211,2.4319,2.368,2.4319,107553
2009-09-21,2.3816,2.3925,2.2143,2.2306,235749
2009-09-22,2.2306,2.2837,2.1939,2.2823,131817
2009-09-23,2.2633,2.3041,2.2619,2.2782,47463
2009-09-24,2.2687,2.2687,2.2034,2.2402,62457
2009-09-25,2.285,2.3218,2.2279,2.2551,116505
2009-09-28,2.2701,2.4061,2.2701,2.3925,105441
2009-09-29,2.4279,2.4279,2.3667,2.4129,75987
2009-09-30,2.3422,2.3939,2.3422,2.3503,31905
2009-10-01,2.3408,2.3871,2.334,2.3517,64482
2009-10-02,2.3259,2.3259,2.2606,2.3109,52344
2009-10-05,2.3422,2.3422,2.251,2.251,49401
2009-10-06,2.251,2.3109,2.232,2.2891,86949
2009-10-07,2.3122,2.3531,2.2742,2.2742,48234
2009-10-08,2.2959,2.315,2.2306,2.2946,156156
2009-10-09,2.2986,2.334,2.2714,2.3122,115269
2009-10-12,2.334,2.3721,2.315,2.3354,97095
2009-10-13,2.3612,2.3612,2.2932,2.3082,112233
2009-10-14,2.2986,2.3585,2.2918,2.3585,80895
2009-10-15,2.3612,2.3707,2.3395,2.3653,90408
2009-10-16,2.3313,2.3667,2.3245,2.3517,73224
2009-10-19,2.3571,2.3571,2.3122,2.3272,35964
2009-10-20,2.3259,2.3911,2.3259,2.3667,83979
2009-10-21,2.3803,2.4102,2.3789,2.3857,60831
2009-10-22,2.3395,2.4075,2.3395,2.4075,145470
2009-10-23,2.3952,2.4605,2.3803,2.4075,161121
2009-10-26,2.4075,2.4279,2.2878,2.3082,166848
2009-10-27,2.3259,2.4007,2.3109,2.3871,93588
2009-10-28,2.3544,2.3789,2.2034,2.2102,147120
2009-10-29,2.1939,2.2306,1.9722,2.2306,470571
2009-10-30,2.2415,2.2905,2.1898,2.2116,94572
2009-11-02,2.1762,2.2034,2.1327,2.1327,105906
2009-11-03,2.1354,2.2578,2.1354,2.232,92526
2009-11-04,2.2714,2.2986,2.2361,2.2361,164892
2009-11-05,2.2674,2.2782,2.2062,2.247,56586
2009-11-06,2.2701,2.3095,2.2198,2.3095,154767
2009-11-09,2.3095,2.3803,2.3095,2.3639,90192
2009-11-10,2.3667,2.4156,2.3531,2.3939,91431
2009-11-11,2.4279,2.4727,2.402,2.4238,122322
2009-11-12,2.4347,2.4483,2.3463,2.3762,97677
2009-11-13,2.3803,2.4333,2.3531,2.4007,60654
2009-11-16,2.4306,2.4469,2.4075,2.4088,88545
2009-11-17,2.4279,2.4415,2.285,2.3299,146625
2009-11-18,2.3395,2.3408,2.3082,2.3408,38217
2009-11-19,2.3381,2.3422,2.2606,2.2633,52503
2009-11-20,2.2918,2.3395,2.2619,2.2619,43428
2009-11-23,2.3068,2.3068,2.2755,2.2782,39984
2009-11-24,2.2782,2.4075,2.2606,2.3653,115530
2009-11-25,2.3803,2.4007,2.3122,2.3136,88056
2009-11-26,2.3068,2.3395,2.1966,2.213,54540
2009-11-27,2.2143,2.2578,2.1694,2.247,121599
2009-11-30,2.2578,2.2782,2.1912,2.1912,64362
2009-12-01,2.2891,2.3122,2.266,2.2796,182379
2009-12-02,2.3122,2.3122,2.1858,2.2986,268401
2009-12-03,2.281,2.3531,2.281,2.3191,252744
2009-12-04,2.3122,2.5435,2.3122,2.5299,292680
2009-12-07,2.4959,2.4959,2.4143,2.4428,197514
2009-12-08,2.4483,2.4523,2.3803,2.3803,96240
2009-12-09,2.402,2.402,2.3231,2.3843,72201
2009-12-10,2.3531,2.3966,2.3531,2.3857,78453
2009-12-11,2.3667,2.4333,2.3667,2.4279,41889
2009-12-14,2.4415,2.5952,2.4415,2.5761,121107
2009-12-15,2.5775,2.8481,2.5775,2.7883,405306
2009-12-16,2.7747,2.8087,2.689,2.7489,206832
2009-12-17,2.7461,2.7461,2.6319,2.636,87627
2009-12-18,2.6292,2.6781,2.606,2.6468,111948
2009-12-21,2.6795,2.7203,2.6632,2.6808,63885
2009-12-22,2.6591,2.6659,2.6115,2.6115,22668
2009-12-23,2.602,2.674,2.5843,2.5843,26121
2009-12-28,2.5707,2.5856,2.5639,2.5707,30642
2009-12-29,2.5652,2.5843,2.5639,2.5639,17940
2009-12-30,2.5503,2.5707,2.5326,2.5557,28701
2010-01-04,2.5707,2.5748,2.5163,2.536,52467
2010-01-05,2.5299,2.7203,2.5095,2.7169,131871
2010-01-06,2.74,2.7611,2.6795,2.7067,41979
2010-01-07,2.6999,2.7067,2.6366,2.67,55053
2010-01-08,2.704,2.704,2.6264,2.6264,28431
2010-01-11,2.6149,2.6523,2.5884,2.6251,28491
2010-01-12,2.606,2.6523,2.5618,2.6523,28842
2010-01-13,2.6115,2.6516,2.6026,2.6346,19212
2010-01-14,2.6387,2.6387,2.5741,2.604,68256
2010-01-15,2.5775,2.6387,2.5299,2.5584,49446
2010-01-18,2.5571,2.5571,2.4768,2.5278,51546
2010-01-19,2.5312,2.5312,2.4925,2.5027,64779
2010-01-20,2.4918,2.5163,2.4292,2.4415,68409
2010-01-21,2.4483,2.4877,2.4347,2.4469,102615
2010-01-22,2.436,2.4415,2.3952,2.4075,108231
2010-01-25,2.3966,2.3973,2.3599,2.3789,153348
2010-01-26,2.3259,2.3803,2.3231,2.3803,116895
2010-01-27,2.3531,2.3531,2.2714,2.3136,146499
2010-01-28,2.3299,2.5584,2.3299,2.4993,253560
2010-01-29,2.4891,2.5571,2.4795,2.5571,74628
2010-02-01,2.5979,2.7366,2.5965,2.6734,226947
2010-02-02,2.6999,2.7339,2.6754,2.7176,90123
2010-02-03,2.7176,2.7475,2.7135,2.7475,92361
2010-02-04,2.7536,2.7536,2.657,2.674,175386
2010-02-05,2.6523,2.6632,2.6054,2.6632,69402
2010-02-08,2.6672,2.6727,2.6115,2.6244,56277
2010-02-09,2.6251,2.6251,2.5394,2.5612,46929
2010-02-10,2.5843,2.6632,2.5843,2.5843,40572
2010-02-11,2.6251,2.655,2.5979,2.6441,26211
2010-02-12,2.655,2.655,2.5584,2.5816,32790
2010-02-15,2.6067,2.6142,2.5965,2.6142,7563
2010-02-16,2.5918,2.7203,2.5918,2.7115,88335
2010-02-17,2.7189,2.7611,2.687,2.7475,74115
2010-02-18,2.7489,2.7801,2.6536,2.7801,55212
2010-02-19,2.8155,2.8563,2.8033,2.8073,170268
2010-02-22,2.8291,2.8563,2.8182,2.8549,47646
2010-02-23,2.8563,2.9209,2.8318,2.8318,103374
2010-02-24,2.8767,2.8828,2.7774,2.8019,90108
2010-02-25,2.7951,2.7951,2.6863,2.6863,55056
2010-02-26,2.689,2.7495,2.6523,2.6523,48054
2010-03-01,2.6863,2.6911,2.6115,2.6727,79347
2010-03-02,2.6931,2.7856,2.6727,2.7856,74322
2010-03-03,2.7795,2.825,2.7448,2.7523,53232
2010-03-04,2.7849,2.7849,2.7203,2.7319,30927
2010-03-05,2.7339,2.9243,2.7339,2.9243,113787
2010-03-08,2.9311,3.0182,2.8699,2.8699,188616
2010-03-09,2.8971,2.8971,2.8291,2.8291,29847
2010-03-10,2.8237,2.8992,2.7652,2.8536,73572
2010-03-11,2.8413,2.8801,2.84,2.8801,73236
2010-03-12,2.8577,2.9991,2.8577,2.9413,141291
2010-03-15,2.9665,2.9787,2.8849,2.9182,95025
2010-03-16,2.9257,2.9447,2.8937,2.9114,33774
2010-03-17,2.891,2.9753,2.891,2.9515,54714
2010-03-18,2.9576,3.0454,2.957,3.0399,89655
2010-03-19,3.0454,3.0454,2.9162,2.9651,211851
2010-03-22,2.9882,2.9882,2.8706,2.9733,81414
2010-03-23,2.9787,2.9787,2.9114,2.9638,103890
2010-03-24,2.9923,2.9957,2.9379,2.9447,108918
2010-03-25,2.9787,3.112,2.9733,3.112,94800
2010-03-26,3.0522,3.0821,3.0216,3.0358,63225
2010-03-29,3.0875,3.0875,2.9855,3.0236,93891
2010-03-30,3.0467,3.0835,3.0148,3.0535,90414
2010-03-31,3.0494,3.1651,3.0494,3.0971,67089
2010-04-01,3.0875,3.1134,3.0603,3.1134,26811
2010-04-06,3.0889,3.1923,3.078,3.1923,64326
2010-04-07,3.1691,3.2501,3.0875,3.0875,124455
2010-04-08,3.1181,3.1406,3.0875,3.0875,40041
2010-04-09,3.1283,3.2208,3.1018,3.2208,46176
2010-04-12,3.2167,3.229,3.1957,3.1957,102567
2010-04-13,3.2235,3.2256,3.1419,3.1433,36558
2010-04-14,3.2031,3.2276,3.1555,3.2235,32052
2010-04-15,3.2235,3.2276,3.1698,3.2195,57162
2010-04-16,3.1827,3.229,3.1827,3.2235,43500
2010-04-19,3.2099,3.2882,3.2025,3.2848,114573
2010-04-20,3.3052,3.4521,3.2684,3.4316,93456
2010-04-21,3.4208,3.5092,3.3337,3.3337,123501
2010-04-22,3.3392,3.4303,3.2644,3.3038,95208
2010-04-23,3.331,3.3711,3.3052,3.3596,28926
2010-04-26,3.365,3.4092,3.3188,3.4004,58644
2010-04-27,3.4221,3.4221,3.2644,3.2644,90240
2010-04-28,3.2644,3.2657,2.9454,3.0678,479883
2010-04-29,3.0841,3.1181,2.9923,3.0467,208269
2010-04-30,3.093,3.1399,3.0467,3.0535,142689
2010-05-03,3.0957,3.0971,3.0222,3.0971,123744
2010-05-04,3.129,3.1691,2.9386,2.9855,217275
2010-05-05,2.961,2.9937,2.891,2.9937,80310
2010-05-06,2.9515,3.0297,2.9318,2.9651,105510
2010-05-07,2.8971,2.9651,2.8699,2.8733,172524
2010-05-10,2.9481,3.0984,2.9291,3.0971,162432
2010-05-11,3.1066,3.1066,3.008,3.008,105924
2010-05-12,3.059,3.2351,3.0222,3.1841,131745
2010-05-13,3.1705,3.2984,3.1617,3.1623,82614
2010-05-14,3.2004,3.2052,3.0032,3.0127,107787
2010-05-17,3.0059,3.1079,2.9923,2.9923,56109
2010-05-18,3.059,3.2235,3.0562,3.1963,77478
2010-05-19,3.18,3.2303,3.0284,3.0358,163455
2010-05-20,3.0699,3.1141,2.9495,2.9746,63654
2010-05-21,2.9583,2.9916,2.8237,2.959,75987
2010-05-24,2.9787,3.059,2.9638,2.9726,42495
2010-05-25,2.923,2.923,2.8155,2.8753,47694
2010-05-26,2.8822,2.9678,2.857,2.8998,85158
2010-05-27,2.9053,3.0603,2.9053,3.0603,64581
2010-05-28,3.0603,3.1249,3.0562,3.0719,59949
2010-05-31,3.0603,3.0923,3.0086,3.0467,38628
2010-06-01,3.0318,3.0671,2.9542,3.0501,88878
2010-06-02,3.0073,3.1052,3.0032,3.0746,31413
2010-06-03,3.1304,3.2576,3.1304,3.2508,77949
2010-06-04,3.2589,3.2922,3.1222,3.1222,68976
2010-06-07,3.1215,3.1311,3.061,3.1134,60951
2010-06-08,3.1107,3.1283,3.0365,3.0508,111180
2010-06-09,3.0875,3.1113,3.0372,3.0733,31386
2010-06-10,3.112,3.2555,3.1086,3.2263,75009
2010-06-11,3.2371,3.2984,3.2106,3.2909,54204
2010-06-14,3.3038,3.3806,3.2167,3.2167,63948
2010-06-15,3.2514,3.2882,3.2181,3.2548,33855
2010-06-16,3.2276,3.295,3.2276,3.2684,38961
2010-06-17,3.3061,3.3124,3.2231,3.2315,71463
2010-06-18,3.2308,3.3661,3.2147,3.2147,163821
2010-06-21,3.2754,3.3396,3.2189,3.2189,85641
2010-06-22,3.2154,3.2656,3.1492,3.1652,63363
2010-06-23,3.2015,3.2071,3.1241,3.1805,48597
2010-06-24,3.1917,3.1917,3.0529,3.0745,74496
2010-06-25,3.1108,3.1108,3.0411,3.0411,45135
2010-06-28,3.0411,3.1241,3.032,3.032,83040
2010-06-29,3.0411,3.0487,2.9308,2.9308,77952
2010-06-30,2.9853,2.9853,2.9308,2.9308,87522
2010-07-01,2.8667,2.9197,2.8053,2.8611,193200
2010-07-02,2.9288,3.0264,2.8716,3.0062,159129
2010-07-05,3.0411,3.0424,2.9574,2.9574,46623
2010-07-06,2.9574,3.0641,2.956,3.0215,79050
2010-07-07,3.0055,3.0055,2.8737,2.9741,111867
2010-07-08,2.988,3.0383,2.9322,2.9518,76836
2010-07-09,2.9825,3.0118,2.9601,2.9601,34881
2010-07-12,2.9783,2.9992,2.9783,2.9853,36195
2010-07-13,2.9783,3.0829,2.9546,3.0829,54354
2010-07-14,3.0829,3.1359,3.0271,3.0404,54906
2010-07-15,3.0522,3.1743,3.0306,3.0306,126489
2010-07-16,3.069,3.3479,3.0494,3.2029,260697
2010-07-19,3.2315,3.2719,3.1457,3.2405,86109
2010-07-20,3.2126,3.2147,3.1247,3.1764,46236
2010-07-21,3.2022,3.2036,3.1666,3.1945,33762
2010-07-22,3.1708,3.2803,3.1694,3.2803,106920
2010-07-23,3.2224,3.2852,3.2224,3.2357,59439
2010-07-26,3.2629,3.2629,3.1785,3.2091,38058
2010-07-27,3.2084,3.2496,3.1875,3.2015,27690
2010-07-28,3.2084,3.2084,3.078,3.0801,73233
2010-07-29,3.1108,3.1443,3.0522,3.0969,119259
2010-07-30,3.0787,3.131,3.0494,3.0857,36051
2010-08-02,3.0829,3.1861,3.0829,3.1289,59643
2010-08-03,3.1666,3.1666,3.1066,3.1387,26475
2010-08-04,3.1526,3.1638,3.1247,3.1617,15666
2010-08-05,3.1917,3.1917,3.1401,3.1917,42711
2010-08-06,3.198,3.2084,3.1317,3.2084,57318
2010-08-09,3.2084,3.2642,3.1617,3.1722,80961
2010-08-10,3.1917,3.1924,3.0648,3.0648,48555
2010-08-11,3.0899,3.1506,3.0787,3.1387,87831
2010-08-12,3.0829,3.1589,3.0662,3.0829,109632
2010-08-13,3.0759,3.1331,3.0634,3.1331,78651
2010-08-16,3.138,3.1652,3.108,3.1415,24102
2010-08-17,3.108,3.1387,3.0996,3.1185,25869
2010-08-18,3.1457,3.1457,3.0843,3.1122,58530
2010-08-19,3.1206,3.1206,3.0996,3.1108,114729
2010-08-20,3.1108,3.1422,3.0906,3.0913,85380
2010-08-23,3.069,3.0982,3.048,3.069,70389
2010-08-24,3.069,3.0773,3.0424,3.0648,70428
2010-08-25,3.055,3.0962,3.055,3.0962,54744
2010-08-26,3.069,3.0892,3.062,3.069,31368
2010-08-27,3.0683,3.1185,3.0683,3.1108,68025
2010-08-30,3.1094,3.1157,3.0969,3.1108,28890
2010-08-31,3.0829,3.161,3.0829,3.1213,19008
2010-09-01,3.1387,3.2733,3.115,3.2733,67620
2010-09-02,3.2656,3.4093,3.2084,3.3731,162027
2010-09-03,3.334,3.3619,3.2538,3.3389,94128
2010-09-06,3.3075,3.4051,3.2859,3.4051,77127
2010-09-07,3.3758,3.4017,3.3479,3.3563,53421
2010-09-08,3.3486,3.4302,3.341,3.4219,64479
2010-09-09,3.3954,3.4177,3.3758,3.3758,66285
2010-09-10,3.4017,3.4156,3.3828,3.4079,18645
2010-09-13,3.4135,3.4874,3.4135,3.4191,87984
2010-09-14,3.4037,3.417,3.3898,3.3926,53136
2010-09-15,3.4163,3.4268,3.3898,3.4121,29379
2010-09-16,3.4302,3.4309,3.3898,3.4309,25608
2010-09-17,3.4316,3.4958,3.4198,3.4198,167790
2010-09-20,3.4191,3.4261,3.3479,3.3479,45843
2010-09-21,3.3619,3.4051,3.3493,3.4051,22722
2010-09-22,3.4247,3.4247,3.3354,3.3354,21108
2010-09-23,3.3479,3.3479,3.2796,3.32,54093
2010-09-24,3.2921,3.4386,3.2796,3.4198,52452
2010-09-27,3.401,3.4177,3.3758,3.3828,44775
2010-09-28,3.4037,3.4058,3.3758,3.3758,20082
2010-09-29,3.3968,3.4135,3.3619,3.3828,28482
2010-09-30,3.3968,3.41,3.3828,3.3828,14922
2010-10-01,3.3954,3.417,3.3828,3.3828,20232
2010-10-04,3.4086,3.4086,3.3431,3.3521,39441
2010-10-05,3.3479,3.3514,3.2977,3.2977,47775
2010-10-06,3.3389,3.4177,3.327,3.3479,108453
2010-10-07,3.3479,3.4372,3.3479,3.4072,79845
2010-10-08,3.4044,3.4386,3.38,3.38,82155
2010-10-11,3.3758,3.38,3.3166,3.3479,68385
2010-10-12,3.3424,3.4275,3.3424,3.4037,82173
2010-10-13,3.4289,3.486,3.4163,3.4847,98718
2010-10-14,3.4874,3.6507,3.4874,3.5956,156657
2010-10-15,3.5711,3.6548,3.5153,3.6039,79113
2010-10-18,3.6688,3.7685,3.6269,3.7685,116382
2010-10-19,3.7664,3.7664,3.6311,3.6695,62592
2010-10-20,3.6479,3.6967,3.6479,3.6925,52650
2010-10-21,3.6827,3.6827,3.5572,3.6486,95181
2010-10-22,3.6353,3.6416,3.5851,3.6416,34134
2010-10-25,3.6269,3.6618,3.5851,3.6172,54147
2010-10-26,3.6074,3.6255,3.5767,3.6102,20901
2010-10-27,3.5711,3.6109,3.5363,3.5865,46773
2010-10-28,3.599,3.765,3.5976,3.7246,85299
2010-10-29,3.7246,3.7664,3.696,3.7664,53673
2010-11-01,3.7567,3.7929,3.7246,3.7643,59982
2010-11-02,3.7532,3.8578,3.7525,3.8222,44358
2010-11-03,3.8264,3.8362,3.7832,3.8257,48273
2010-11-04,3.8257,3.8432,3.7846,3.8432,54369
2010-11-05,3.8062,3.8571,3.8062,3.8571,71568
2010-11-08,3.8501,3.8711,3.8153,3.8536,55491
2010-11-09,3.7874,3.9199,3.7874,3.9199,36834
2010-11-10,3.8739,3.8739,3.7957,3.8111,70359
2010-11-11,3.8362,3.9338,3.7943,3.9136,221133
2010-11-12,3.9059,4.0161,3.885,3.9841,106959
2010-11-15,3.9408,3.9896,3.8948,3.9813,87939
2010-11-16,3.9813,4.0231,3.9617,3.9701,65817
2010-11-17,3.9757,3.9771,3.9136,3.945,42285
2010-11-18,3.9666,3.975,3.9129,3.9408,54864
2010-11-19,3.9436,4.0154,3.9436,4.0154,47874
2010-11-22,4.012,4.0454,3.9896,4.0245,33948
2010-11-23,3.998,4.0196,3.9757,3.9757,49359
2010-11-24,3.9785,4.0231,3.9785,4.0113,47460
2010-11-25,3.9896,4.0008,3.9757,3.9757,24837
2010-11-26,3.9722,4.0175,3.9645,4.0036,48732
2010-11-29,4.0259,4.0259,3.9617,3.9617,66696
2010-11-30,3.9757,4.0175,3.8306,3.8306,90201
2010-12-01,3.8222,3.8501,3.7929,3.8222,58266
2010-12-02,3.8432,4.044,3.8432,4.0433,177660
2010-12-03,4.0454,4.1591,4.0447,4.1591,93708
2010-12-06,4.1222,4.157,4.0803,4.0929,40374
2010-12-07,4.1012,4.1012,3.9966,4.0803,34299
2010-12-08,4.0106,4.0329,3.9673,4.0329,39120
2010-12-09,4.0217,4.0559,4.005,4.0559,24951
2010-12-10,4.0315,4.0454,4.0036,4.0454,65370
2010-12-13,4.0566,4.0664,4.0182,4.0454,34143
2010-12-14,4.0454,4.1515,4.0371,4.1515,46671
2010-12-15,4.1312,4.1501,3.9855,4.0385,52881
2010-12-16,4.0008,4.0552,3.998,4.0552,23235
2010-12-17,4.0601,4.1375,3.8787,4.005,179181
2010-12-20,3.998,4.0489,3.9966,3.9966,29805
2010-12-21,4.0315,4.1849,3.998,4.1849,93717
2010-12-22,4.1689,4.2749,4.097,4.2749,86856
2010-12-23,4.224,4.254,4.171,4.2491,49935
2010-12-27,4.2477,4.2477,4.1054,4.1368,14337
2010-12-28,4.157,4.2059,4.1249,4.2059,18894
2010-12-29,4.1849,4.2198,4.171,4.171,20595
2010-12-30,4.2275,4.2275,4.0036,4.044,25500
2011-01-03,4.0733,4.2386,4.0733,4.2386,40842
2011-01-04,4.1598,4.3244,4.1598,4.2142,86814
2011-01-05,4.2128,4.2352,4.1117,4.1138,62502
2011-01-06,4.1877,4.277,4.1459,4.2407,69036
2011-01-07,4.2826,4.2826,4.1696,4.1696,62799
2011-01-10,4.1863,4.42,4.1849,4.3119,101556
2011-01-11,4.3147,4.3586,4.2128,4.3112,71445
2011-01-12,4.2561,4.3509,4.2561,4.323,56202
2011-01-13,4.3705,4.3705,4.1654,4.24,69435
2011-01-14,4.2268,4.2379,4.1794,4.2059,19710
2011-01-17,4.2756,4.2805,4.2275,4.2805,38085
2011-01-18,4.2407,4.3133,4.2198,4.2686,57795
2011-01-19,4.2421,4.3007,4.2414,4.2547,20754
2011-01-20,4.2547,4.2547,4.1012,4.1152,46671
2011-01-21,4.1012,4.1075,3.9478,4.0566,102693
2011-01-24,4.0929,4.1012,4.0175,4.0329,54030
2011-01-25,4.0078,4.0454,3.9478,3.9562,105597
2011-01-26,3.9562,4.0385,3.9562,4.0238,35766
2011-01-27,4.0712,4.2435,4.0454,4.178,127875
2011-01-28,4.2128,4.2714,4.2003,4.2428,55311
2011-01-31,4.2547,4.2547,4.1291,4.2526,53706
2011-02-01,4.2142,4.3175,4.1501,4.1556,59523
2011-02-03,4.1863,4.2296,4.1487,4.1849,17607
2011-02-04,4.1849,4.2338,4.1633,4.2317,21690
2011-02-07,4.2268,4.2979,4.2003,4.2979,72834
2011-02-08,4.2798,4.2896,4.1291,4.134,147825
2011-02-09,4.1842,4.2449,4.1291,4.1291,72633
2011-02-10,4.1738,4.1738,3.998,4.0664,99516
2011-02-11,4.1152,4.1208,4.0301,4.0671,25290
2011-02-14,4.0622,4.111,4.0245,4.0747,37707
2011-02-15,4.1152,4.1773,4.0775,4.1152,56010
2011-02-16,4.1501,4.1501,4.0594,4.0726,22977
2011-02-17,4.0454,4.0691,3.839,3.8697,283464
2011-02-18,3.8913,3.9115,3.8543,3.8787,167568
2011-02-21,3.8641,3.899,3.7657,3.7874,150345
2011-02-22,3.7427,3.7874,3.6688,3.6995,178722
2011-02-23,3.7106,3.8613,3.7106,3.8188,196026
2011-02-24,3.749,3.9171,3.7337,3.885,99972
2011-02-25,3.9143,3.9645,3.9115,3.9338,64785
2011-02-28,3.9227,3.9227,3.8892,3.9199,42480
2011-03-01,3.908,4.0057,3.8766,3.9129,74349
2011-03-02,3.8669,3.9045,3.8327,3.8487,77421
2011-03-03,3.8815,3.8815,3.7929,3.8181,51018
2011-03-04,3.8236,3.8808,3.7943,3.8264,41649
2011-03-07,3.8188,3.8843,3.8188,3.8501,26190
2011-03-08,3.8432,3.8773,3.8167,3.8362,32250
2011-03-09,3.846,3.878,3.846,3.8773,52023
2011-03-10,3.8676,3.8822,3.7964,3.7964,35358
2011-03-11,3.7692,3.8076,3.7525,3.8069,64632
2011-03-14,3.6688,3.8083,3.5767,3.7218,115107
2011-03-15,3.5153,3.7183,3.4323,3.6953,336033
2011-03-16,3.6548,3.8013,3.6242,3.6702,167715
2011-03-17,3.643,3.809,3.643,3.7804,67281
2011-03-18,3.8641,3.8641,3.7595,3.7804,139380
2011-03-21,3.8201,4.0426,3.8201,4.0357,108003
2011-03-22,4.0608,4.1124,3.9722,4.0231,47466
2011-03-23,4.0454,4.0678,3.9785,4.0343,49071
2011-03-24,4.044,4.1152,3.9841,4.0015,90927
2011-03-25,3.9882,4.1012,3.9855,4.1012,67803
2011-03-28,4.0873,4.1849,4.0057,4.1605,139758
2011-03-29,4.1849,4.1849,4.0705,4.1849,48540
2011-03-30,4.1849,4.1849,4.044,4.1849,73737
2011-03-31,4.1787,4.1849,4.081,4.1605,42669
2011-04-01,4.1501,4.2407,4.1501,4.2407,45156
2011-04-04,4.2198,4.3216,4.1138,4.3216,81723
2011-04-05,4.323,4.323,4.1989,4.3021,30732
2011-04-06,4.277,4.3481,4.2547,4.2854,23058
2011-04-07,4.2854,4.3105,4.2547,4.2672,51846
2011-04-08,4.2693,4.2861,4.2547,4.2854,19824
2011-04-11,4.2547,4.2707,4.2547,4.2672,15543
2011-04-12,4.2547,4.2965,4.2547,4.2714,49188
2011-04-13,4.2679,4.2854,4.2547,4.2596,63924
2011-04-14,4.2882,4.2882,4.2547,4.2735,25020
2011-04-15,4.2547,4.2868,4.2547,4.2707,24213
2011-04-18,4.2561,4.2896,4.2547,4.2547,95163
2011-04-19,4.2547,4.3244,4.2547,4.2756,31416
2011-04-20,4.323,4.3802,4.2826,4.3544,51099
2011-04-21,4.3795,4.4353,4.3593,4.3593,62445
2011-04-26,4.3991,4.4639,4.3942,4.4318,54318
2011-04-27,4.45,4.4625,4.3977,4.4298,63105
2011-04-28,4.4625,4.5323,4.4074,4.4165,94932
2011-04-29,4.4639,4.4849,4.4221,4.4849,27492
2011-05-02,4.4988,4.5051,4.3851,4.457,44301
2011-05-03,4.4542,4.5776,4.3977,4.5128,109683
2011-05-04,4.5128,4.6299,4.5128,4.625,97068
2011-05-05,4.6237,4.6299,4.5002,4.6188,69768
2011-05-06,4.6174,4.738,4.5679,4.7234,68916
2011-05-09,4.6857,4.729,4.5476,4.5874,76143
2011-05-10,4.6034,4.7192,4.6034,4.7136,60642
2011-05-11,4.7415,4.7436,4.6941,4.7436,47070
2011-05-12,4.7227,4.7917,4.6732,4.7917,51690
2011-05-13,4.7917,4.8545,4.6732,4.6892,80601
2011-05-16,4.6495,4.6683,4.344,4.6669,110154
2011-05-17,4.6327,4.6669,4.5351,4.6348,41337
2011-05-18,4.6669,4.7053,4.6453,4.6857,24153
2011-05-19,4.7255,4.729,4.6453,4.6516,72606
2011-05-20,4.6718,4.6801,4.4856,4.4897,83826
2011-05-23,4.5128,4.5128,4.2693,4.3077,158154
2011-05-24,4.3105,4.4988,4.3105,4.4709,89046
2011-05-25,4.4458,4.5134,4.3858,4.5002,50544
2011-05-26,4.4597,4.5267,4.4151,4.4611,74310
2011-05-27,4.4521,4.5267,4.4521,4.496,27597
2011-05-30,4.5267,4.5267,4.4702,4.48,43170
2011-05-31,4.5183,4.5183,4.3342,4.3342,121095
2011-06-01,4.1487,4.21,3.9917,4.0008,1869756
2011-06-02,3.9896,4.0329,3.9687,4.0175,192399
2011-06-03,4.0315,4.0454,4.0106,4.0329,421275
2011-06-06,4.0454,4.058,4.0315,4.0545,389634
2011-06-07,4.0664,4.0733,4.0475,4.0601,152346
2011-06-08,4.0758,4.0758,3.9556,4.0436,378819
2011-06-09,4.0093,4.0522,4.0093,4.0522,198273
2011-06-10,4.0665,4.0665,4.0093,4.0322,287319
2011-06-13,4.0236,4.0608,4.0107,4.0107,26007
2011-06-14,4.0107,4.0379,3.9649,4.0243,439956
2011-06-15,4.0293,4.0365,4.0078,4.0078,204153
2011-06-16,4.0236,4.0236,3.9677,3.9992,237108
2011-06-17,3.9921,4.045,3.9835,4.045,261888
2011-06-20,4.0429,4.0651,3.9985,4.045,134562
2011-06-21,4.045,4.0594,4.0264,4.045,147924
2011-06-22,4.0594,4.0651,4.0322,4.0429,105402
2011-06-23,4.0594,4.0651,4.0093,4.0393,49704
2011-06-24,4.0794,4.1374,3.9956,4.0035,88389
2011-06-27,4.0021,4.0021,3.9162,3.9534,121635
2011-06-28,3.9341,3.9713,3.8968,3.8976,151371
2011-06-29,4.0093,4.2226,4.0014,4.2226,471567
2011-06-30,4.2613,4.4245,4.2355,4.4173,227568
2011-07-01,4.3951,4.4245,4.2741,4.4159,138564
2011-07-04,4.4102,4.4181,4.3823,4.4181,106647
2011-07-05,4.4288,4.5369,4.403,4.4904,183909
2011-07-06,4.4904,4.509,4.4188,4.509,127011
2011-07-07,4.5462,4.834,4.4925,4.834,699210
2011-07-08,4.8054,4.9106,4.718,4.7538,283119
2011-07-11,4.6536,4.655,4.5362,4.5705,217125
2011-07-12,4.4803,4.6443,4.4675,4.6436,108597
2011-07-13,4.6393,4.9085,4.6135,4.8612,513366
2011-07-14,4.8326,4.8727,4.824,4.8412,186687
2011-07-15,4.7939,4.8097,4.7173,4.7395,137550
2011-07-18,4.7252,4.7252,4.5691,4.6049,119067
2011-07-19,4.597,4.6894,4.597,4.6643,52818
2011-07-20,4.708,4.7782,4.693,4.7252,113508
2011-07-21,4.7825,4.8175,4.6622,4.7803,74973
2011-07-22,4.8269,4.8755,4.7932,4.8082,253341
2011-07-25,4.8004,4.9235,4.7968,4.8984,205155
2011-07-26,4.9371,4.9672,4.8054,4.8054,249234
2011-07-27,4.7732,4.7954,4.6736,4.7638,133044
2011-07-28,4.6536,4.7123,4.5197,4.6192,234663
2011-07-29,4.625,4.625,4.413,4.572,110493
2011-08-01,4.6106,4.7954,4.5662,4.5662,132198
2011-08-02,4.539,4.562,4.2548,4.267,155286
2011-08-03,4.1696,4.1696,4.04,4.0479,300105
2011-08-04,4.0952,4.2226,3.9348,3.952,307110
2011-08-05,3.7945,3.9233,3.5854,3.8274,531753
2011-08-08,3.6728,3.8238,3.5439,3.5568,349044
2011-08-09,3.5224,3.7687,3.2217,3.7293,581316
2011-08-10,4.025,4.1446,3.637,3.7071,357270
2011-08-11,3.7315,3.9305,3.6384,3.8711,233199
2011-08-12,3.8983,4.0579,3.7637,3.9649,203040
2011-08-15,3.9949,4.0558,3.7952,3.8202,162099
2011-08-16,3.7687,3.7887,3.637,3.7214,266925
2011-08-17,3.7286,3.7658,3.594,3.6892,215877
2011-08-18,3.6778,3.6778,3.3764,3.3935,291474
2011-08-19,3.3778,3.5131,3.3076,3.4265,415635
2011-08-22,3.3935,3.5632,3.3935,3.478,126651
2011-08-23,3.5081,3.6005,3.4494,3.4888,130008
2011-08-24,3.5224,3.5768,3.5017,3.5274,104964
2011-08-25,3.5131,3.7923,3.5131,3.6169,171597
2011-08-26,3.6398,3.7028,3.5503,3.6856,143733
2011-08-29,3.7372,3.783,3.7028,3.7558,103881
2011-08-30,3.7436,3.7751,3.6763,3.7214,113043
2011-08-31,3.7422,3.8661,3.7422,3.8661,313092
2011-09-01,3.8167,3.8918,3.8016,3.8918,97818
2011-09-02,3.8496,3.8575,3.6255,3.6456,140160
2011-09-05,3.6083,3.6148,3.4437,3.4802,137556
2011-09-06,3.4902,3.5224,3.4079,3.5024,126231
2011-09-07,3.531,3.6427,3.531,3.632,115203
2011-09-08,3.6398,3.6871,3.5224,3.5833,112602
2011-09-09,3.6226,3.6226,3.4601,3.4938,92979
2011-09-12,3.4379,3.4408,3.3721,3.4215,111270
2011-09-13,3.458,3.4952,3.3663,3.4637,101952
2011-09-14,3.4408,3.5675,3.4222,3.5382,146454
2011-09-15,3.5174,3.6513,3.5174,3.5639,138123
2011-09-16,3.5997,3.6212,3.4437,3.4909,362913
2011-09-19,3.4508,3.4795,3.4179,3.4594,87684
2011-09-20,3.4437,3.5324,3.415,3.4308,68289
2011-09-21,3.4902,3.5353,3.4365,3.4859,73638
2011-09-22,3.4365,3.4494,3.362,3.362,148683
2011-09-23,3.3706,3.3928,3.322,3.3663,152688
2011-09-26,3.3649,3.5246,3.3649,3.4422,112974
2011-09-27,3.5067,3.6799,3.5067,3.6785,82713
2011-09-28,3.652,3.8131,3.6047,3.7873,128322
2011-09-29,3.758,3.7959,3.5997,3.6262,71820
2011-09-30,3.6305,3.6921,3.5604,3.5861,68508
2011-10-03,3.4866,3.6799,3.4365,3.6799,63954
2011-10-04,3.6899,3.6899,3.3513,3.3649,251568
2011-10-05,3.4365,3.5783,3.415,3.4966,88977
2011-10-06,3.4909,3.5596,3.4222,3.4229,92124
2011-10-07,3.4422,3.6885,3.4365,3.6556,65670
2011-10-10,3.6377,3.7615,3.5532,3.7572,66228
2011-10-11,3.7164,3.768,3.6699,3.7486,42900
2011-10-12,3.7171,3.7945,3.6935,3.7186,98070
2011-10-13,3.7093,3.7372,3.5568,3.5725,121326
2011-10-14,3.5725,3.7358,3.5511,3.7193,172470
2011-10-17,3.7021,3.7372,3.6033,3.6348,64536
2011-10-18,3.6162,3.6498,3.6026,3.6198,64509
2011-10-19,3.6226,3.9062,3.6226,3.8052,156102
2011-10-20,3.7773,3.9641,3.73,3.9054,258918
2011-10-21,3.9126,3.9656,3.9019,3.9369,77262
2011-10-24,3.9455,3.9992,3.8668,3.9749,165819
2011-10-25,3.9849,4.0236,3.8231,3.8389,88236
2011-10-26,3.8453,3.9155,3.8088,3.9155,119532
2011-10-27,3.962,4.0057,3.8875,3.9112,101127
2011-10-28,3.9462,3.9863,3.9198,3.9377,127683
2011-10-31,3.909,3.9276,3.8718,3.8747,58482
2011-11-01,3.8553,3.8553,3.6656,3.7229,116289
2011-11-02,3.7107,3.7909,3.6849,3.73,88839
2011-11-03,3.7086,3.8539,3.7086,3.8324,86688
2011-11-04,3.8367,3.9362,3.8231,3.8474,111954
2011-11-07,3.8603,3.8603,3.7637,3.8374,51828
2011-11-08,3.8374,3.9112,3.8267,3.8725,63255
2011-11-09,3.8868,3.9377,3.8517,3.8661,268146
2011-11-10,3.8045,3.8446,3.7336,3.7472,230679
2011-11-11,3.7422,3.9305,3.7393,3.9162,92013
2011-11-14,3.9584,3.9777,3.9112,3.9606,114477
2011-11-15,3.952,3.9742,3.826,3.9233,97938
2011-11-16,3.909,3.9935,3.8782,3.9283,177024
2011-11-17,3.9484,4.1059,3.8811,3.8811,377256
2011-11-18,3.8804,3.8804,3.7945,3.8016,47535
2011-11-21,3.826,3.826,3.6935,3.7386,86985
2011-11-22,3.7644,3.7644,3.6133,3.6513,117876
2011-11-23,3.6198,3.6198,3.521,3.5267,262941
2011-11-24,3.5203,3.574,3.4909,3.5374,154380
2011-11-25,3.5296,3.5675,3.5038,3.5518,129444
2011-11-28,3.5818,3.8954,3.5797,3.8868,170268
2011-11-29,3.8918,3.8918,3.7694,3.8374,95310
2011-11-30,3.7837,3.8954,3.7007,3.8539,400275
2011-12-01,3.879,3.879,3.7945,3.8661,120714
2011-12-02,3.894,3.9305,3.8446,3.8503,92763
2011-12-05,3.8897,3.9069,3.8374,3.8517,50160
2011-12-06,3.8517,3.8661,3.8517,3.8517,49938
2011-12-07,3.8832,3.8832,3.7658,3.7916,71955
2011-12-08,3.8224,3.8224,3.7429,3.7658,151398
2011-12-09,3.7515,3.7945,3.7515,3.7716,82131
2011-12-12,3.7802,3.7816,3.73,3.73,100014
2011-12-13,3.7515,3.8245,3.7229,3.7787,81342
2011-12-14,3.7816,3.7816,3.7229,3.7494,233121
2011-12-15,3.7823,3.8031,3.7286,3.7701,91557
2011-12-16,3.7587,3.7587,3.6341,3.6556,375732
2011-12-19,3.6391,3.6513,3.5811,3.6083,257388
2011-12-20,3.5897,3.6828,3.5353,3.6606,158034
2011-12-21,3.6942,3.6942,3.5238,3.5382,199806
2011-12-22,3.5439,3.6148,3.5439,3.5947,80517
2011-12-23,3.6069,3.6498,3.5969,3.6498,15477
2011-12-27,3.6556,3.695,3.6556,3.6806,14664
2011-12-28,3.6856,3.7071,3.6498,3.7014,87324
2011-12-29,3.6992,3.7229,3.6742,3.7229,102294
2011-12-30,3.6914,3.7658,3.6914,3.7515,46599
2012-01-02,3.7243,3.7823,3.7243,3.7823,62310
2012-01-03,3.7802,3.7973,3.7472,3.7802,89013
2012-01-04,3.783,3.7945,3.6513,3.6756,130788
2012-01-05,3.6992,3.7623,3.6685,3.7365,121875
2012-01-06,3.7501,3.7737,3.6942,3.7436,48771
2012-01-09,3.7615,3.7658,3.6405,3.6506,102645
2012-01-10,3.6728,3.725,3.6427,3.667,226095
2012-01-11,3.667,3.7057,3.667,3.7057,84042
2012-01-12,3.6849,3.7401,3.6849,3.7028,75735
2012-01-13,3.7214,3.7401,3.6771,3.7086,95463
2012-01-16,3.6835,3.6907,3.5661,3.6584,158304
2012-01-17,3.6534,3.7343,3.6534,3.6649,136077
2012-01-18,3.6663,3.6799,3.6584,3.667,111351
2012-01-19,3.6656,3.7601,3.6656,3.7265,108963
2012-01-20,3.7286,3.8088,3.6957,3.7773,293616
2012-01-23,3.7945,3.7945,3.7229,3.7401,125286
2012-01-24,3.7365,3.7436,3.7279,3.7372,125595
2012-01-25,3.7444,3.7852,3.7014,3.7157,117726
2012-01-26,3.7171,3.7494,3.7157,3.7286,130422
2012-01-27,3.7293,3.7665,3.7236,3.73,110079
2012-01-30,3.7229,3.8188,3.7157,3.7852,175752
2012-01-31,3.8023,3.9942,3.793,3.8976,273225
2012-02-01,3.9233,4.0307,3.9162,4.005,179583
2012-02-02,4.1238,4.1524,4.0128,4.0894,217980
2012-02-03,4.0952,4.1145,4.0171,4.045,138264
2012-02-06,4.0723,4.1882,4.0279,4.1302,134595
2012-02-07,4.2391,4.2391,4.0816,4.1095,75585
2012-02-08,4.1374,4.2419,4.1374,4.2169,178848
2012-02-09,4.1975,4.2734,4.1825,4.2598,152955
2012-02-10,4.2455,4.3687,4.2126,4.2835,257769
2012-02-13,4.3142,4.3572,4.2555,4.2648,76554
2012-02-14,4.267,4.3508,4.2534,4.2992,76899
2012-02-15,4.3121,4.34,4.282,4.2999,103284
2012-02-16,4.2892,4.2992,4.1174,4.2885,151227
2012-02-17,4.2985,4.3515,4.2849,4.3515,72747
2012-02-20,4.3672,4.4388,4.3157,4.3572,116775
2012-02-21,4.3529,4.3665,4.2634,4.3006,181554
2012-02-22,4.3185,4.3228,4.2298,4.2613,123354
2012-02-23,4.2813,4.2885,4.2212,4.252,115605
2012-02-24,4.2548,4.3672,4.2548,4.3672,79263
2012-02-27,4.3472,4.3951,4.2942,4.3737,142248
2012-02-28,4.3844,4.3987,4.3386,4.3865,84183
2012-02-29,4.3944,4.3944,4.3457,4.3679,42690
2012-03-01,4.3744,4.3873,4.3457,4.3873,127041
2012-03-02,4.3729,4.4603,4.3543,4.4603,142542
2012-03-05,4.4274,4.5111,4.4059,4.471,136335
2012-03-06,4.4746,4.4932,4.3114,4.3171,263508
2012-03-07,4.2956,4.378,4.2598,4.3687,107364
2012-03-08,4.4367,4.5004,4.3837,4.4538,106353
2012-03-09,4.4911,4.5426,4.4309,4.4825,122394
2012-03-12,4.5104,4.5605,4.4603,4.5283,100272
2012-03-13,4.5247,4.7008,4.5247,4.6923,172527
2012-03-14,4.7109,4.723,4.5763,4.5763,94833
2012-03-15,4.6035,4.7968,4.5469,4.7323,231234
2012-03-16,4.7109,4.8132,4.7109,4.7596,322596
2012-03-19,4.7596,4.824,4.6121,4.6966,251511
2012-03-20,4.6966,4.6966,4.5534,4.6436,245886
2012-03-21,4.6679,4.8154,4.6543,4.7696,307722
2012-03-22,4.8025,4.819,4.7051,4.7388,136848
2012-03-23,4.771,4.781,4.6851,4.781,82593
2012-03-26,4.8011,4.8677,4.6923,4.8677,107784
2012-03-27,4.8684,4.9257,4.8433,4.8856,79365
2012-03-28,4.8548,4.9013,4.7681,4.8934,93510
2012-03-29,4.8691,4.9027,4.7617,4.8226,264732
2012-03-30,4.8397,4.8612,4.7746,4.7825,180144
2012-04-02,4.7968,4.8533,4.698,4.8469,215649
2012-04-03,4.8297,4.8827,4.7825,4.8054,124275
2012-04-04,4.7825,4.8097,4.7323,4.7445,173613
2012-04-05,4.7452,4.8383,4.6966,4.781,93198
2012-04-10,4.7724,4.7724,4.5104,4.6386,309006
2012-04-11,4.6371,4.7302,4.582,4.6665,266724
2012-04-12,4.6708,4.8469,4.6708,4.8154,152982
2012-04-13,4.8111,4.882,4.7538,4.8397,115029
2012-04-16,4.8097,4.8669,4.7817,4.7868,199572
2012-04-17,4.7825,4.9006,4.7624,4.8698,174324
2012-04-18,4.8784,4.94,4.7495,4.8426,163197
2012-04-19,4.8426,4.8426,4.7388,4.7681,142557
2012-04-20,4.7531,4.7531,4.6536,4.6822,192453
2012-04-23,4.6679,4.6822,4.6035,4.6264,148629
2012-04-24,4.6278,4.7137,4.6271,4.6894,111675
2012-04-25,4.6844,4.8039,4.6844,4.8039,59067
2012-04-26,4.7839,4.8397,4.7438,4.839,32514
2012-04-27,4.8304,4.8684,4.8104,4.8684,45264
2012-04-30,4.8891,4.897,4.8297,4.8712,72936
2012-05-02,4.9113,5.0875,4.9113,5.0259,262479
2012-05-03,5.0245,5.0402,4.8913,4.9242,78510
2012-05-04,4.8891,4.9987,4.8097,4.9421,153474
2012-05-07,4.7252,5.0645,4.6615,4.9972,143739
2012-05-08,4.9736,5.0688,4.8999,4.9113,188376
2012-05-09,4.9163,4.9163,4.8118,4.8963,137901
2012-05-10,4.8684,4.9078,4.8426,4.8841,156993
2012-05-11,4.8347,4.94,4.814,4.9299,54798
2012-05-14,4.9486,4.9486,4.8397,4.8684,83970
2012-05-15,4.8899,4.8899,4.7445,4.7775,185964
2012-05-16,4.8032,4.8032,4.6307,4.7109,327396
2012-05-17,4.6966,4.7037,4.592,4.5963,96072
2012-05-18,4.582,4.582,4.3823,4.4889,291831
2012-05-21,4.4889,4.539,4.4889,4.5376,90384
2012-05-22,4.5254,4.5713,4.5011,4.5555,79623
2012-05-23,4.5362,4.572,4.5161,4.5247,56013
2012-05-24,4.5355,4.6063,4.5254,4.5677,83487
2012-05-25,4.539,4.5677,4.5118,4.5605,106218
2012-05-28,4.5605,4.5677,4.5319,4.5612,41859
2012-05-29,4.5591,4.5677,4.5276,4.5677,69990
2012-05-30,4.5727,4.5727,4.4739,4.4739,81690
2012-05-31,4.4703,4.5154,4.4402,4.5118,124179
2012-06-01,4.4753,4.4846,4.3744,4.4173,282198
2012-06-04,4.3851,4.3851,4.2426,4.3171,115359
2012-06-05,4.3121,4.3508,4.2999,4.3429,38529
2012-06-06,4.3457,4.4381,4.3271,4.4381,65415
2012-06-07,4.4245,4.5677,4.3865,4.5677,104730
2012-06-08,4.5169,4.5169,4.3959,4.4238,52863
2012-06-11,4.4574,4.4932,4.3644,4.3644,95841
2012-06-12,4.345,4.408,4.345,4.3515,63267
2012-06-13,4.3672,4.4424,4.3672,4.3687,86193
2012-06-14,4.3815,4.3815,4.3271,4.3271,73299
2012-06-15,4.3271,4.3543,4.3271,4.3543,150111
2012-06-18,4.3808,4.4417,4.335,4.3765,74529
2012-06-19,4.3672,4.3994,4.3271,4.3687,82629
2012-06-20,4.3518,4.5738,4.3518,4.5405,194697
2012-06-21,4.5383,4.613,4.4938,4.5575,147186
2012-06-22,4.5294,4.5864,4.4813,4.5294,124059
2012-06-25,4.4931,4.4946,4.374,4.374,81525
2012-06-26,4.3814,4.3814,4.2925,4.2925,80244
2012-06-27,4.2925,4.3547,4.2925,4.3451,64371
2012-06-28,4.3221,4.3229,4.2452,4.2452,112029
2012-06-29,4.2851,4.3488,4.2333,4.3044,104895
2012-07-02,4.297,4.3777,4.2555,4.3777,147654
2012-07-03,4.3902,4.6478,4.3902,4.6426,144819
2012-07-04,4.653,4.7366,4.6522,4.7122,144843
2012-07-05,4.7085,4.7484,4.6715,4.6774,109080
2012-07-06,4.6552,4.6878,4.5568,4.5605,103056
2012-07-09,4.5686,4.5997,4.5338,4.5338,53040
2012-07-10,4.5353,4.5464,4.4258,4.4258,141375
2012-07-11,4.442,4.4887,4.4309,4.4887,87261
2012-07-12,4.448,4.448,4.351,4.3592,90711
2012-07-13,4.3962,4.5331,4.3666,4.5042,69150
2012-07-16,4.522,4.6308,4.5161,4.593,107946
2012-07-17,4.5849,4.6759,4.5797,4.6167,115179
2012-07-18,4.6182,4.6929,4.5693,4.6929,49680
2012-07-19,4.6855,4.7862,4.6855,4.741,36807
2012-07-20,4.707,4.8106,4.6811,4.7166,87684
2012-07-23,4.6285,4.6285,4.5168,4.5612,118398
2012-07-24,4.5679,4.6315,4.5538,4.6034,47559
2012-07-25,4.6004,4.6034,4.5686,4.596,24384
2012-07-26,4.576,4.6248,4.5146,4.5908,89250
2012-07-27,4.6256,4.6596,4.5841,4.6544,25497
2012-07-30,4.6411,4.6989,4.6278,4.6878,48495
2012-07-31,4.7026,4.7174,4.5827,4.5886,109098
2012-08-01,4.5812,4.6552,4.5812,4.5975,65946
2012-08-02,4.6019,4.7218,4.5375,4.5427,95271
2012-08-03,4.5516,4.6796,4.5309,4.67,74286
2012-08-06,4.6618,4.8254,4.5901,4.7492,135831
2012-08-07,4.7514,4.801,4.6382,4.6707,63795
2012-08-08,4.6478,4.6885,4.539,4.596,70803
2012-08-09,4.5827,4.6596,4.5827,4.6478,51519
2012-08-10,4.5664,4.6167,4.4487,4.5797,154443
2012-08-13,4.6034,4.6618,4.5634,4.5804,102717
2012-08-14,4.5856,4.6419,4.5531,4.5531,93354
2012-08-15,4.5605,4.6115,4.5146,4.5545,108183
2012-08-16,4.559,4.5945,4.485,4.4998,127872
2012-08-17,4.5124,4.5767,4.4154,4.5664,163704
2012-08-20,4.559,4.559,4.4768,4.5153,59232
2012-08-21,4.5064,4.5516,4.465,4.539,67758
2012-08-22,4.5012,4.5146,4.4568,4.4938,88008
2012-08-23,4.4776,4.5072,4.4761,4.4938,106701
2012-08-24,4.4909,4.5397,4.4909,4.5168,62115
2012-08-27,4.4938,4.5442,4.4938,4.5168,26433
2012-08-28,4.5035,4.5301,4.4998,4.5146,43848
2012-08-29,4.5124,4.5471,4.4909,4.5235,45858
2012-08-30,4.5005,4.5235,4.4998,4.5146,80691
2012-08-31,4.4998,4.6463,4.4998,4.6278,84354
2012-09-03,4.5827,4.5864,4.5131,4.5131,75561
2012-09-04,4.5146,4.5338,4.5146,4.5146,51081
2012-09-05,4.5146,4.5331,4.4258,4.4879,58443
2012-09-06,4.485,4.4961,4.4568,4.4835,44742
2012-09-07,4.4924,4.5886,4.4546,4.5886,72198
2012-09-10,4.576,4.7085,4.5442,4.6063,62259
2012-09-11,4.5923,4.6004,4.5294,4.5531,44388
2012-09-12,4.559,4.7085,4.559,4.6722,45513
2012-09-13,4.653,4.704,4.6226,4.6226,32796
2012-09-14,4.6663,4.7203,4.6256,4.6256,52767
2012-09-17,4.6241,4.6811,4.5619,4.653,58959
2012-09-18,4.6263,4.6315,4.5301,4.5301,33735
2012-09-19,4.5545,4.5545,4.4428,4.4494,72399
2012-09-20,4.4258,4.499,4.4258,4.4753,50394
2012-09-21,4.4702,4.5849,4.4702,4.4702,89046
2012-09-24,4.448,4.5057,4.4258,4.4813,129528
2012-09-25,4.4783,4.579,4.4258,4.5346,119952
2012-09-26,4.4887,4.5508,4.4258,4.4258,280560
2012-09-27,4.4287,4.5131,4.4258,4.4258,115461
2012-09-28,4.4406,4.5131,4.4036,4.4406,71757
2012-10-01,4.4169,4.4406,4.3384,4.4258,131766
2012-10-02,4.442,4.5582,4.4346,4.536,100632
2012-10-03,4.5146,4.5146,4.4406,4.4487,56205
2012-10-04,4.4975,4.4975,4.3221,4.368,84195
2012-10-05,4.3962,4.4095,4.3518,4.4095,74187
2012-10-08,4.3917,4.408,4.3666,4.408,52896
2012-10-09,4.4087,4.4176,4.3503,4.3814,71061
2012-10-10,4.3606,4.3688,4.3221,4.3221,29787
2012-10-11,4.3073,4.3384,4.3073,4.3369,59298
2012-10-12,4.3221,4.3651,4.3221,4.3377,68916
2012-10-15,4.3429,4.408,4.3406,4.3562,30879
2012-10-16,4.3814,4.6041,4.3814,4.5901,116229
2012-10-17,4.596,4.7366,4.593,4.6123,136623
2012-10-18,4.6123,4.67,4.5656,4.67,68586
2012-10-19,4.6248,4.6359,4.5035,4.5116,79560
2012-10-22,4.4746,4.4776,4.4176,4.4605,119238
2012-10-23,4.4339,4.4554,4.2755,4.3096,348600
2012-10-24,4.3073,4.351,4.2533,4.2652,191445
2012-10-25,4.2689,4.2689,4.2356,4.2585,89580
2012-10-26,4.2481,4.2881,4.2333,4.2881,146781
2012-10-29,4.2896,4.2896,4.2333,4.2733,56115
2012-10-30,4.2407,4.3325,4.2407,4.3199,61206
2012-10-31,4.3118,4.3125,4.2407,4.3081,83553
2012-11-01,4.2925,4.2925,4.2082,4.2282,209586
2012-11-02,4.2333,4.2333,4.0779,4.1349,209064
2012-11-05,4.1416,4.1808,4.1297,4.1564,91413
2012-11-06,4.146,4.2733,4.146,4.2274,100851
2012-11-07,4.2592,4.2925,4.1763,4.2023,74028
2012-11-08,4.1904,4.2156,3.9832,4.0409,258687
2012-11-09,3.9965,4.055,3.9965,4.032,174432
2012-11-12,4.0461,4.1164,4.0335,4.0335,76104
2012-11-13,4.0143,4.0483,3.9802,3.998,228612
2012-11-14,3.9817,4.0498,3.9787,4.0187,90441
2012-11-15,3.9965,4.0365,3.9602,3.9861,103347
2012-11-16,3.9595,4.0335,3.9595,4.0328,121503
2012-11-19,4.0676,4.1319,4.0461,4.1297,99666
2012-11-20,4.1016,4.1638,4.0853,4.1556,61347
2012-11-21,4.1497,4.1845,4.1297,4.1667,43632
2012-11-22,4.2037,4.2452,4.1926,4.2267,61815
2012-11-23,4.2171,4.2511,4.2134,4.2511,59757
2012-11-26,4.2555,4.2718,4.2304,4.2622,43224
2012-11-27,4.2548,4.3081,4.223,4.3029,54324
2012-11-28,4.274,4.2859,4.2326,4.2489,92367
2012-11-29,4.2689,4.2689,4.2259,4.2356,51300
2012-11-30,4.2407,4.2407,4.2259,4.2259,49068
2012-12-03,4.1971,4.2674,4.1682,4.2378,36777
2012-12-04,4.2481,4.2555,4.1682,4.1763,40533
2012-12-05,4.1608,4.2052,4.1445,4.1697,26922
2012-12-06,4.1527,4.2111,4.1527,4.206,15207
2012-12-07,4.1986,4.2459,4.1771,4.1963,94533
2012-12-10,4.1741,4.1741,4.126,4.1675,50778
2012-12-11,4.166,4.2696,4.1549,4.1963,121845
2012-12-12,4.1963,4.237,4.1963,4.2252,83469
2012-12-13,4.2045,4.2422,4.1978,4.2163,39408
2012-12-14,4.2489,4.2489,4.1963,4.2023,42066
2012-12-17,4.2148,4.2607,4.1978,4.2496,96543
2012-12-18,4.2703,4.5035,4.2703,4.5035,152574
2012-12-19,4.4901,4.5841,4.4901,4.5575,100365
2012-12-20,4.5375,4.5375,4.4879,4.5057,35364
2012-12-21,4.485,4.5767,4.4221,4.5138,132006
2012-12-27,4.4776,4.5227,4.4317,4.5227,75999
2012-12-28,4.4842,4.5368,4.4457,4.5368,37428
2013-01-02,4.5427,4.6241,4.5397,4.5782,97497
2013-01-03,4.5886,4.6241,4.5471,4.596,113613
2013-01-04,4.596,4.6241,4.5886,4.6137,55140
2013-01-07,4.5693,4.6308,4.5693,4.6308,60591
2013-01-08,4.6256,4.6256,4.5116,4.522,75903
2013-01-09,4.5323,4.6063,4.5323,4.5767,46926
2013-01-10,4.5856,4.6115,4.5619,4.5782,35433
2013-01-11,4.6108,4.616,4.5331,4.5383,32235
2013-01-14,4.5323,4.6108,4.5323,4.5338,58758
2013-01-15,4.5272,4.5272,4.4406,4.4509,47265
2013-01-16,4.4702,4.5301,4.4494,4.5153,64737
2013-01-17,4.5027,4.6034,4.4894,4.576,70845
2013-01-18,4.5812,4.6248,4.5671,4.5671,129309
2013-01-21,4.5952,4.6996,4.5457,4.6507,179115
2013-01-22,4.6552,4.6552,4.5908,4.6167,52620
2013-01-23,4.5901,4.6352,4.5738,4.6108,82341
2013-01-24,4.6041,4.6182,4.5738,4.6012,31026
2013-01-25,4.6256,4.6256,4.5161,4.5442,149931
2013-01-28,4.5605,4.6152,4.5605,4.5901,41496
2013-01-29,4.5886,4.596,4.5575,4.5575,24189
2013-01-30,4.5449,4.6019,4.5198,4.5775,84804
2013-01-31,4.6256,4.9942,4.6137,4.9216,315021
2013-02-01,4.9505,5.1511,4.9142,5.1362,290040
2013-02-04,5.1629,5.1881,5.0696,5.0881,272328
2013-02-05,5.0563,5.3043,5.0563,5.154,206544
2013-02-06,5.1614,5.4138,5.1585,5.3309,220926
2013-02-07,5.3287,5.3953,5.083,5.2843,212871
2013-02-08,5.2547,5.3849,5.2547,5.3198,66051
2013-02-11,5.3213,5.3213,5.228,5.2547,58026
2013-02-12,5.2547,5.2547,5.1525,5.2014,153732
2013-02-13,5.2088,5.4397,5.174,5.4397,193842
2013-02-14,5.3738,5.4619,5.3435,5.3901,83940
2013-02-15,5.3538,5.5329,5.3472,5.5019,133962
2013-02-18,5.5366,5.5847,5.4937,5.5729,71280
2013-02-19,5.5773,5.5907,5.4982,5.5907,99597
2013-02-20,5.5907,5.5921,5.5566,5.5892,58437
2013-02-21,5.5773,5.5773,5.5137,5.5359,115275
2013-02-22,5.4767,5.5877,5.4767,5.5655,108138
2013-02-25,5.5278,5.5877,5.5278,5.5788,75123
2013-02-26,5.5137,5.6069,5.4767,5.5995,66759
2013-02-27,5.6055,5.6099,5.4937,5.5337,62886
2013-02-28,5.5463,5.5714,5.4767,5.5403,91635
2013-03-01,5.5766,5.5847,5.5455,5.5781,63960
2013-03-04,5.5825,5.5825,5.4915,5.5159,59937
2013-03-05,5.5588,5.7298,5.5588,5.6972,89715
2013-03-06,5.6898,5.8171,5.5781,5.6373,131721
2013-03-07,5.601,5.6114,5.5574,5.5692,63258
2013-03-08,5.5315,5.5951,5.5292,5.5847,48735
2013-03-11,5.5463,5.6573,5.5292,5.5796,67161
2013-03-12,5.5359,5.6802,5.5359,5.6092,60978
2013-03-13,5.6099,5.6099,5.4027,5.4027,74970
2013-03-14,5.2991,5.4619,5.2177,5.413,154857
2013-03-15,5.3982,5.4249,5.3331,5.3538,154761
2013-03-18,5.2902,5.3546,5.2584,5.3287,76383
2013-03-19,5.3139,5.3797,5.2709,5.3287,82440
2013-03-20,5.3575,5.4027,5.3568,5.3908,43662
2013-03-21,5.4093,5.4093,5.3235,5.3842,63075
2013-03-22,5.3879,5.3945,5.2865,5.3339,52770
2013-03-25,5.3797,5.4101,5.3102,5.3257,76323
2013-03-26,5.3649,5.4767,5.3376,5.4671,43242
2013-03-27,5.4915,5.5085,5.3575,5.4093,33708
2013-03-28,5.3672,5.3849,5.3324,5.3635,28938
2013-04-02,5.3871,5.5189,5.3294,5.5174,63699
2013-04-03,5.5137,5.5455,5.493,5.5285,44703
2013-04-04,5.5507,5.5759,5.4034,5.4182,67332
2013-04-05,5.4042,5.4271,5.3294,5.3427,42948
2013-04-08,5.3072,5.3072,5.1836,5.2598,58965
2013-04-09,5.2917,5.3553,5.2732,5.3161,19767
2013-04-10,5.3583,5.5137,5.3131,5.4908,59700
2013-04-11,5.5181,5.5936,5.4885,5.5588,48099
2013-04-12,5.5329,5.547,5.4826,5.5263,33114
2013-04-15,5.5433,5.5433,5.4153,5.4153,32013
2013-04-16,5.433,5.433,5.3672,5.4012,36414
2013-04-17,5.3938,5.4034,5.2946,5.308,24945
2013-04-18,5.3287,5.3287,5.2265,5.2288,45216
2013-04-19,5.2813,5.419,5.2413,5.3916,40686
2013-04-22,5.3908,5.4234,5.3287,5.3287,11328
2013-04-23,5.2932,5.4538,5.2791,5.419,66267
2013-04-24,5.359,5.4471,5.3043,5.3368,57966
2013-04-25,5.3109,5.3287,5.1525,5.1555,141063
2013-04-26,5.1511,5.1585,4.8846,5.0541,271155
2013-04-29,5.0785,5.1066,4.8942,5.0156,150933
2013-04-30,5.0489,5.077,4.9734,4.9734,123432
2013-05-02,4.9571,5.1155,4.9512,5.0926,72432
2013-05-03,5.1392,5.1392,5.0474,5.0785,66156
2013-05-06,5.0785,5.1807,5.0548,5.1807,75585
2013-05-07,5.1437,5.2961,5.1362,5.1851,62544
2013-05-08,5.1807,5.282,5.1681,5.282,40446
2013-05-09,5.2872,5.3287,5.2865,5.3242,17952
2013-05-10,5.3287,5.3657,5.2732,5.3065,31605
2013-05-13,5.325,5.376,5.1999,5.1999,67608
2013-05-14,5.1969,5.4582,5.1969,5.4397,63777
2013-05-15,5.4767,5.675,5.4752,5.6351,103437
2013-05-16,5.6247,5.7424,5.6099,5.7076,150660
2013-05-17,5.6987,5.6987,5.6106,5.6247,69024
2013-05-20,5.6247,5.772,5.6151,5.7638,27873
2013-05-21,5.7638,5.7638,5.6173,5.6588,45369
2013-05-22,5.6262,5.7305,5.5884,5.7305,77670
2013-05-23,5.6454,5.6477,5.376,5.544,133749
2013-05-24,5.4893,5.5625,5.3731,5.4079,80403
2013-05-27,5.4404,5.6654,5.4404,5.6314,46902
2013-05-28,5.6972,5.7601,5.6358,5.735,86790
2013-05-29,5.7542,5.7727,5.564,5.587,86376
2013-05-30,5.5847,5.5877,5.4826,5.5492,53289
2013-05-31,5.5329,5.6403,5.5285,5.6403,40077
2013-06-03,5.6232,5.6321,5.49,5.5818,71970
2013-06-04,5.5618,5.601,5.5167,5.5929,37689
2013-06-05,5.5537,5.638,5.4848,5.5329,36819
2013-06-06,5.4878,5.5729,5.4878,5.5307,22200
2013-06-07,5.5603,5.5685,5.4478,5.5529,39720
2013-06-10,5.5537,5.6987,5.5537,5.6602,68208
2013-06-11,5.698,5.698,5.5433,5.6669,67056
2013-06-12,5.6891,5.6987,5.6284,5.6551,33231
2013-06-13,5.604,5.6543,5.5189,5.5655,177339
2013-06-14,5.5507,5.5514,5.413,5.4819,54690
2013-06-17,5.5048,5.5048,5.4212,5.4619,54990
2013-06-18,5.4619,5.5551,5.3931,5.5551,53829
2013-06-19,5.5947,5.5947,5.5194,5.5719,66384
2013-06-20,5.4936,5.5491,5.4426,5.4837,84645
2013-06-21,5.508,5.5491,5.3331,5.3331,143577
2013-06-24,5.3225,5.3894,5.1871,5.2464,109992
2013-06-25,5.248,5.3658,5.248,5.2921,32301
2013-06-26,5.3073,5.4175,5.3073,5.3818,44451
2013-06-27,5.4114,5.4571,5.3415,5.3575,45012
2013-06-28,5.3575,5.3787,5.2951,5.3514,44595
2013-07-01,5.3582,5.4616,5.3567,5.416,42651
2013-07-02,5.4,5.416,5.3225,5.3445,39627
2013-07-03,5.3225,5.3232,5.2191,5.2921,59280
2013-07-04,5.3149,5.4441,5.2981,5.4046,20064
2013-07-05,5.3985,5.492,5.3255,5.3255,61464
2013-07-08,5.3445,5.5217,5.3445,5.5156,18726
2013-07-09,5.5027,5.7011,5.5027,5.6654,50205
2013-07-10,5.6616,5.6616,5.5506,5.5551,47394
2013-07-11,5.616,5.6707,5.597,5.657,18996
2013-07-12,5.6722,5.7019,5.5916,5.6198,55164
2013-07-15,5.6418,5.8243,5.6418,5.7414,104760
2013-07-16,5.7825,5.7825,5.7163,5.7346,37515
2013-07-17,5.7217,5.7247,5.6479,5.6707,42825
2013-07-18,5.7224,5.8418,5.7163,5.8418,66678
2013-07-19,5.838,5.838,5.5856,5.6084,83343
2013-07-22,5.6981,5.7468,5.6365,5.6798,69474
2013-07-23,5.7125,5.7125,5.6266,5.6874,36690
2013-07-24,5.6867,5.7308,5.6525,5.6525,31167
2013-07-25,5.6205,5.695,5.5886,5.6631,34002
2013-07-26,5.6099,5.6403,5.5962,5.5962,23916
2013-07-29,5.6,5.6722,5.5962,5.5962,41643
2013-07-30,5.6114,5.6114,5.5635,5.5863,29118
2013-07-31,5.5635,5.6715,5.5521,5.616,23250
2013-08-01,5.6624,5.695,5.619,5.619,34254
2013-08-02,5.6266,5.6266,5.5749,5.6084,15204
2013-08-05,5.6266,5.657,5.5764,5.6471,36588
2013-08-06,5.6342,5.6768,5.6342,5.6646,28362
2013-08-07,5.6852,5.6966,5.654,5.657,19272
2013-08-08,5.657,5.6829,5.6266,5.6266,45933
2013-08-09,5.6479,5.676,5.5232,5.6122,62328
2013-08-12,5.6015,5.7802,5.6015,5.7802,44010
2013-08-13,5.7696,5.8547,5.6783,5.7391,92181
2013-08-14,5.7483,5.7931,5.6722,5.6722,83262
2013-08-15,5.7118,5.7612,5.6646,5.7437,60285
2013-08-16,5.7262,5.7939,5.6593,5.7939,56334
2013-08-19,5.8083,5.854,5.7338,5.8403,47469
2013-08-20,5.8319,5.8319,5.6738,5.7232,70680
2013-08-21,5.7787,5.7787,5.7179,5.7407,69582
2013-08-22,5.7407,5.8623,5.7407,5.7787,82977
2013-08-23,5.8228,5.9095,5.8015,5.8334,53418
2013-08-26,5.8547,5.8547,5.7027,5.7452,49014
2013-08-27,5.7042,5.7277,5.5681,5.6076,62109
2013-08-28,5.5673,5.5871,5.4898,5.5194,58743
2013-08-29,5.546,5.6852,5.5179,5.6395,100545
2013-08-30,5.7019,5.7019,5.5597,5.5704,26901
2013-09-02,5.581,5.6692,5.5696,5.6646,27120
2013-09-03,5.673,5.7004,5.5772,5.6068,31803
2013-09-04,5.6365,5.6365,5.5247,5.5658,44256
2013-09-05,5.5658,5.5909,5.5612,5.5909,42006
2013-09-06,5.6038,5.6038,5.4753,5.5118,70932
2013-09-09,5.492,5.6365,5.4821,5.6023,48702
2013-09-10,5.584,5.6966,5.5506,5.6205,45936
2013-09-11,5.6251,5.6578,5.5513,5.5574,50745
2013-09-12,5.5498,5.581,5.4974,5.5612,44835
2013-09-13,5.5886,5.5886,5.5202,5.5202,30186
2013-09-16,5.5506,5.7871,5.5354,5.7391,105702
2013-09-17,5.746,5.7916,5.7103,5.7559,31395
2013-09-18,5.7969,5.8654,5.7536,5.8464,68130
2013-09-19,5.8829,5.9216,5.7901,5.7962,62559
2013-09-20,5.7787,5.8547,5.7437,5.7696,117111
2013-09-23,5.7559,5.8395,5.7559,5.7787,55611
2013-09-24,5.7787,5.7901,5.7361,5.7772,28884
2013-09-25,5.7711,5.7787,5.7125,5.7437,18591
2013-09-26,5.7718,5.7718,5.6836,5.7452,29259
2013-09-27,5.7688,5.7878,5.7095,5.727,14022
2013-09-30,5.7057,5.743,5.6829,5.743,32178
2013-10-01,5.7369,5.7688,5.7027,5.7688,25809
2013-10-02,5.7787,5.8061,5.7118,5.7726,23223
2013-10-03,5.8015,5.8388,5.7726,5.8045,15696
2013-10-04,5.7901,5.8532,5.7718,5.7787,39915
2013-10-07,5.7901,5.7939,5.7331,5.7787,21030
2013-10-08,5.7787,5.7947,5.7232,5.749,26265
2013-10-09,5.7787,5.9764,5.7764,5.9163,134412
2013-10-10,5.9308,6.2531,5.9156,6.2531,313695
2013-10-11,6.2653,6.3033,6.0372,6.1246,191781
2013-10-14,6.1193,6.3908,6.1132,6.3839,137769
2013-10-15,6.4174,6.4311,6.3634,6.3634,131271
2013-10-16,6.4007,6.4007,6.2372,6.3087,93177
2013-10-17,6.3474,6.3794,6.3261,6.3794,77430
2013-10-18,6.4227,6.5847,6.4022,6.5565,90204
2013-10-21,6.5999,6.6052,6.4782,6.5299,123237
2013-10-22,6.5961,6.6835,6.463,6.536,161424
2013-10-23,6.7824,7.0713,6.571,6.8044,531885
2013-10-24,6.7557,7.1222,6.7094,6.9861,270297
2013-10-25,6.9861,7.0713,6.8698,6.8994,109488
2013-10-28,6.9709,7.1169,6.9352,7.0933,81111
2013-10-29,7.0987,7.1648,7.0279,7.1572,75150
2013-10-30,7.215,7.2789,7.1679,7.212,109482
2013-10-31,7.2378,7.2378,7.0835,7.1929,77835
2013-11-01,7.1853,7.2469,7.072,7.1967,72402
2013-11-04,7.2082,7.3625,7.1899,7.2773,203958
2013-11-05,7.2994,7.3526,7.253,7.2994,106392
2013-11-06,7.2986,7.4515,7.2872,7.4515,135555
2013-11-07,7.4515,7.5883,7.4363,7.5412,140322
2013-11-08,7.4971,7.5488,7.2614,7.5275,182703
2013-11-11,7.5313,7.7708,7.5298,7.6644,175548
2013-11-12,7.6644,7.6644,7.4211,7.6035,98985
2013-11-13,7.5336,7.602,7.3252,7.4971,141507
2013-11-14,7.4971,7.5716,7.4309,7.5191,144792
2013-11-15,7.5047,7.5579,7.4203,7.4446,103314
2013-11-18,7.4112,7.5419,7.307,7.4309,141819
2013-11-19,7.3967,7.4515,7.2272,7.3374,132264
2013-11-20,7.3032,7.3701,7.0272,7.2568,212886
2013-11-21,7.1732,7.3747,7.1017,7.329,104412
2013-11-22,7.3655,7.38,7.0857,7.1177,113841
2013-11-25,7.1367,7.2348,7.1245,7.1473,91872
2013-11-26,7.1473,7.2545,7.1169,7.2545,82137
2013-11-27,7.2439,7.3032,7.1876,7.2355,44058
2013-11-28,7.2325,7.2865,7.2082,7.2477,34257
2013-11-29,7.2659,7.2986,7.1929,7.2697,27981
2013-12-02,7.269,7.3283,7.2256,7.2994,75489
2013-12-03,7.3374,7.383,7.2386,7.2819,130674
2013-12-04,7.269,7.3024,6.866,6.996,177351
2013-12-05,6.9732,7.1785,6.9512,7.1587,119331
2013-12-06,7.2994,7.5549,7.2994,7.4796,243618
2013-12-09,7.5579,7.672,7.488,7.5237,149397
2013-12-10,7.5123,7.5275,7.3808,7.4515,142737
2013-12-11,7.4553,7.5199,7.3405,7.3625,98136
2013-12-12,7.3587,7.3967,7.2363,7.269,71190
2013-12-13,7.3268,7.3678,7.2363,7.3146,46134
2013-12-16,7.329,7.3922,7.2994,7.3298,88926
2013-12-17,7.342,7.469,7.3169,7.3602,64605
2013-12-18,7.3671,7.5488,7.3085,7.5381,93624
2013-12-19,7.5883,7.7176,7.4842,7.5123,115308
2013-12-20,7.6005,7.713,7.5199,7.6416,114681
2013-12-23,7.6644,7.7069,7.5275,7.6887,85449
2013-12-27,7.6933,7.7526,7.3085,7.748,286785
2013-12-30,7.6446,7.6446,7.5222,7.5222,51303
2014-01-02,7.599,7.6013,7.4842,7.5016,67161
2014-01-03,7.586,7.9077,7.5389,7.856,108660
2014-01-06,7.9077,8.151,7.8058,8.0674,131220
2014-01-07,8.0674,8.2848,8.0263,8.2529,153705
2014-01-08,8.3183,8.4141,8.2879,8.3593,137808
2014-01-09,8.4262,8.6072,8.3487,8.5129,173106
2014-01-10,8.5616,8.5829,8.3213,8.4795,167091
2014-01-13,8.516,8.6224,8.4521,8.6224,109929
2014-01-14,8.592,8.6391,8.4414,8.6331,96123
2014-01-15,8.6361,8.7,8.5479,8.6498,105543
2014-01-16,8.6817,8.8399,8.6209,8.6528,129378
2014-01-17,8.6528,8.6772,8.4779,8.6239,139671
2014-01-20,8.665,8.7365,8.6285,8.6832,82986
2014-01-21,8.706,8.7137,8.554,8.627,148323
2014-01-22,8.668,8.7213,8.6072,8.6148,70554
2014-01-23,8.6011,8.6224,8.4658,8.4658,118389
2014-01-24,8.4202,8.4202,7.9837,8.081,354558
2014-01-27,8.0293,8.2772,7.8271,8.1267,310179
2014-01-28,8.1997,8.3091,8.1327,8.2605,153909
2014-01-29,8.3593,8.5844,8.1662,8.2285,159966
2014-01-30,8.1723,8.2544,7.9989,8.1723,83178
2014-01-31,8.4399,8.5692,8.1191,8.3198,337515
2014-02-03,8.3487,8.4567,8.2316,8.2787,234627
2014-02-04,8.1981,8.3456,7.9685,8.3122,242916
2014-02-05,8.2879,8.3639,8.1753,8.3213,161748
2014-02-06,8.3228,8.4992,8.2879,8.4992,127452
2014-02-07,8.5388,8.6026,8.4749,8.5996,104766
2014-02-10,8.6483,8.6969,8.516,8.516,114339
2014-02-11,8.522,8.63,8.5205,8.5753,54030
2014-02-12,8.6407,8.7486,8.5844,8.7289,198834
2014-02-13,8.7319,8.7578,8.5981,8.706,167739
2014-02-14,8.7228,8.8079,8.7015,8.7471,100098
2014-02-17,8.7593,9.0193,8.7289,9.0193,216015
2014-02-18,9.033,9.1394,8.9402,9.0528,246336
2014-02-19,9.0695,9.1318,8.9144,8.9372,114102
2014-02-20,8.8551,8.9129,8.6908,8.7866,170781
2014-02-21,8.8095,8.9433,8.8095,8.9433,85521
2014-02-24,8.9615,8.9874,8.852,8.9266,77334
2014-02-25,8.9418,9.0148,8.8824,8.9174,57288
2014-02-26,8.9129,8.9798,8.8155,8.8155,51435
2014-02-27,8.7927,8.8323,8.665,8.7106,122289
2014-02-28,8.6954,8.8216,8.6772,8.7532,102132
2014-03-03,8.3639,8.5236,8.078,8.4323,294195
2014-03-04,8.4855,8.8414,8.4399,8.7942,151638
2014-03-05,8.8155,8.8961,8.7562,8.8733,69216
2014-03-06,8.9418,9.0132,8.9113,9.0071,137814
2014-03-07,9.0376,9.0391,8.6422,8.6422,97899
2014-03-10,8.5981,8.6224,8.4293,8.4293,146751
2014-03-11,8.4384,8.6665,8.4384,8.6422,67386
2014-03-12,8.5783,8.6711,8.5205,8.6589,132702
2014-03-13,8.6087,8.6589,8.3639,8.3639,116892
2014-03-14,8.2103,8.3913,8.0674,8.2164,203259
2014-03-17,8.2833,8.703,8.2787,8.703,100296
2014-03-18,8.6209,8.8961,8.6118,8.8064,125217
2014-03-19,8.8201,8.9676,8.7441,8.9235,106695
2014-03-20,8.8809,8.9813,8.8201,8.849,122190
2014-03-21,8.8247,8.9129,8.5829,8.6467,125385
2014-03-24,8.6711,8.738,8.554,8.6604,102855
2014-03-25,8.6984,8.8201,8.665,8.6848,55113
2014-03-26,8.741,9.0528,8.7304,9.0102,145656
2014-03-27,9.0102,9.0497,8.9022,8.9722,82077
2014-03-28,8.9737,9.0725,8.9737,9.0163,87285
2014-03-31,9.0558,9.565,9.033,9.509,171219
2014-04-01,9.574,9.652,9.523,9.58,155769
2014-04-02,9.634,9.695,9.401,9.436,71583
2014-04-03,9.4786,9.599,9.4725,9.57,65295
2014-04-04,9.6,9.6,9.504,9.52,86544
2014-04-07,9.4482,9.596,9.2854,9.3934,92043
2014-04-08,9.366,9.366,9.0589,9.2505,122391
2014-04-09,9.3098,9.4831,9.2003,9.4086,66792
2014-04-10,9.4862,9.611,9.1258,9.1258,136095
2014-04-11,9.0938,9.0999,8.8353,8.9144,137850
2014-04-14,8.8095,8.8809,8.4567,8.8657,161553
2014-04-15,8.8201,9.0376,8.7851,8.8414,106305
2014-04-16,8.8946,9.1957,8.8779,9.0786,122913
2014-04-17,9.1379,9.2809,8.957,9.1805,98469
2014-04-22,9.2611,9.527,9.2611,9.4208,175002
2014-04-23,9.4208,9.4847,9.36,9.4512,103695
2014-04-24,9.527,9.792,9.506,9.618,256446
2014-04-25,9.617,9.961,9.4375,9.772,224031
2014-04-28,9.882,9.882,9.4634,9.535,163710
2014-04-29,9.611,9.743,9.504,9.666,75618
2014-04-30,9.717,9.757,9.628,9.734,47271
2014-05-02,9.731,9.883,9.702,9.812,82224
2014-05-05,9.824,9.877,9.623,9.711,52089
2014-05-06,9.793,9.885,9.72,9.877,82281
2014-05-07,9.821,9.821,9.577,9.58,62775
2014-05-08,9.535,9.699,9.4938,9.632,61293
2014-05-09,9.66,9.71,9.565,9.632,62643
2014-05-12,9.688,9.731,9.545,9.681,129042
2014-05-13,9.758,9.778,9.615,9.661,49053
2014-05-14,9.623,9.749,9.509,9.606,62754
2014-05-15,9.573,9.602,9.2946,9.3508,87501
2014-05-16,9.3645,9.4101,9.0163,9.0969,122328
2014-05-19,9.1379,9.4725,9.109,9.2778,99411
2014-05-20,9.255,9.4193,9.2048,9.2611,101835
2014-05-21,9.2611,9.3523,9.1668,9.3478,133320
2014-05-22,9.3904,9.585,9.3478,9.58,60540
2014-05-23,9.634,9.646,9.526,9.62,109875
2014-05-26,9.739,9.892,9.717,9.869,152538
2014-05-27,9.869,9.953,9.859,9.923,89085
2014-05-28,9.955,9.983,9.736,9.821,84393
2014-05-29,9.822,9.938,9.768,9.933,25896
2014-05-30,9.885,9.961,9.748,9.854,83472
2014-06-02,9.915,9.929,9.777,9.882,112806
2014-06-03,9.789,9.86,9.66,9.743,73320
2014-06-04,9.702,9.915,9.58,9.809,93765
2014-06-05,9.792,9.869,9.733,9.869,90684
2014-06-06,9.962,10.169,9.919,10.007,135432
2014-06-09,10.055,10.163,10.052,10.142,48441
2014-06-10,10.142,10.272,10.07,10.179,74802
2014-06-11,10.179,10.199,9.902,10.012,87927
2014-06-12,9.978,9.992,9.75,9.798,120759
2014-06-13,9.823,9.823,9.4533,9.591,158799
2014-06-16,9.575,9.707,9.4765,9.599,112833
2014-06-17,9.645,9.91,9.606,9.749,64080
2014-06-18,9.752,9.786,9.4409,9.64,154773
2014-06-19,9.707,9.787,9.585,9.628,156150
2014-06-20,9.668,9.806,9.575,9.806,152877
2014-06-23,9.823,9.823,9.659,9.787,57432
2014-06-24,9.823,9.823,9.616,9.676,76485
2014-06-25,9.623,9.727,9.4703,9.661,74553
2014-06-26,9.733,9.733,9.535,9.639,48891
2014-06-27,9.625,9.659,9.504,9.608,48537
2014-06-30,9.603,9.685,9.531,9.679,49647
2014-07-01,9.676,9.9,9.665,9.896,94593
2014-07-02,9.937,9.939,9.787,9.848,41088
2014-07-03,9.9,9.981,9.823,9.956,63636
2014-07-04,9.954,10.078,9.916,10.016,53286
2014-07-07,9.971,10.064,9.916,10.018,53802
2014-07-08,10.023,10.061,9.961,9.985,102516
2014-07-09,9.985,10.043,9.917,9.941,117597
2014-07-10,9.947,9.978,9.4966,9.555,114558
2014-07-11,9.585,9.664,9.4811,9.572,53967
2014-07-14,9.602,9.783,9.602,9.756,54534
2014-07-15,9.693,9.719,9.515,9.591,66066
2014-07-16,9.549,9.715,9.523,9.688,88881
2014-07-17,9.679,9.69,9.591,9.591,47538
2014-07-18,9.552,9.613,9.1609,9.2769,221064
2014-07-21,9.1284,9.565,8.8252,9.548,379377
2014-07-22,9.586,9.806,9.585,9.698,187563
2014-07-23,9.729,9.91,9.721,9.794,97818
2014-07-24,9.818,9.877,9.738,9.755,89028
2014-07-25,9.701,9.735,9.4595,9.4595,95754
2014-07-28,9.4641,9.569,9.396,9.4471,58086
2014-07-29,9.4254,9.52,9.3775,9.3775,39282
2014-07-30,9.362,9.4595,9.3295,9.3867,36834
2014-07-31,9.3434,9.3775,8.9845,8.9954,104889
2014-08-01,8.9258,9.0897,8.5717,8.9861,166647
2014-08-04,8.9907,9.0726,8.819,8.8206,85407
2014-08-05,8.8639,9.0851,8.8469,9.0634,91542
2014-08-06,8.9938,9.0294,8.553,8.8562,185178
2014-08-07,8.802,8.8933,8.7046,8.7046,81012
2014-08-08,8.6489,8.9412,8.3874,8.7587,178218
2014-08-11,8.7556,9.0928,8.7556,8.9985,128850
2014-08-12,9.031,9.0464,8.9196,8.9258,86844
2014-08-13,8.9443,8.9722,8.7881,8.867,59781
2014-08-14,8.8515,9.0186,8.8252,8.983,76968
2014-08-15,9.0449,9.2027,8.9675,9.0047,71919
2014-08-18,9.1098,9.1872,9.0464,9.1423,35298
2014-08-19,9.1671,9.2506,9.1485,9.2135,80958
2014-08-20,9.2135,9.2135,9.0603,9.1578,57768
2014-08-21,9.1733,9.3419,9.1346,9.3419,85809
2014-08-22,9.3589,9.4069,9.2847,9.3063,69777
2014-08-25,9.4362,9.736,9.3991,9.667,86433
2014-08-26,9.699,9.797,9.637,9.73,86517
2014-08-27,9.772,9.818,9.681,9.752,82191
2014-08-28,9.673,9.709,9.4053,9.4362,62430
2014-08-29,9.4192,9.504,9.2707,9.3249,56220
2014-09-01,9.2955,9.3434,9.0665,9.1826,127218
2014-09-02,9.246,9.4672,9.246,9.3218,71445
2014-09-03,9.3249,9.606,9.3171,9.4981,72813
2014-09-04,9.531,9.554,9.3419,9.4888,40323
2014-09-05,9.4595,9.529,9.3682,9.4564,41547
2014-09-08,9.4595,9.523,9.3742,9.4749,33336
2014-09-09,9.4749,9.591,9.4424,9.552,49104
2014-09-10,9.4827,9.526,9.3744,9.4517,26070
2014-09-11,9.4548,9.568,9.4486,9.518,38715
2014-09-12,9.4625,9.517,9.427,9.4858,44139
2014-09-15,9.4873,9.4919,9.3574,9.4378,54117
2014-09-16,9.4007,9.4301,9.3434,9.3635,100149
2014-09-17,9.4053,9.4981,9.3806,9.3867,23793
2014-09-18,9.3821,9.4827,9.3218,9.3589,58053
2014-09-19,9.2893,9.575,9.2893,9.4811,90165
2014-09-22,9.506,9.814,9.4502,9.767,97563
2014-09-23,9.743,9.76,9.563,9.563,69426
2014-09-24,9.541,9.585,9.4146,9.4842,43911
2014-09-25,9.514,9.712,9.4347,9.4641,62082
2014-09-26,9.4919,9.4919,9.3264,9.3976,38265
2014-09-29,9.427,9.551,9.2939,9.3635,59901
2014-09-30,9.314,9.396,9.2816,9.3728,44685
2014-10-01,9.3713,9.507,9.2785,9.3883,45264
2014-10-02,9.3976,9.3976,8.9923,9.0294,72396
2014-10-06,9.2181,9.3017,9.1145,9.2599,112800
2014-10-07,9.263,9.263,8.819,8.8299,101367
2014-10-08,8.6783,8.7819,8.6148,8.7401,127086
2014-10-09,8.7896,8.9737,8.7448,8.7448,74079
2014-10-10,8.6226,8.6349,8.4369,8.4926,154206
2014-10-13,8.1786,8.5143,8.0363,8.3101,211005
2014-10-14,8.1987,8.4926,8.1678,8.4555,98820
2014-10-15,8.5344,8.604,8.1368,8.1647,115734
2014-10-16,8.1894,8.3317,7.6155,7.9883,334347
2014-10-17,8.0255,8.8364,8.0255,8.8329,241680
2014-10-20,8.8175,8.8175,8.5421,8.5854,158019
2014-10-21,8.5096,8.8329,8.4725,8.8036,111678
2014-10-22,8.8422,8.9103,8.7216,8.8623,97239
2014-10-23,8.8948,9.2429,8.8005,9.1795,152052
2014-10-24,9.1037,9.3976,9.1037,9.3125,163782
2014-10-27,9.3883,9.3991,9.0805,9.1315,106293
2014-10-28,9.1269,9.3651,9.1269,9.28,61674
2014-10-29,9.3171,9.4656,9.2986,9.3527,73611
2014-10-30,9.3264,9.4239,9.0696,9.3527,96837
2014-10-31,9.4718,9.644,9.3063,9.592,81423
2014-11-03,9.543,9.772,9.543,9.639,143127
2014-11-04,9.664,9.806,9.597,9.623,100194
2014-11-05,9.611,9.777,9.611,9.639,98313
2014-11-06,9.606,9.73,9.4981,9.648,87996
2014-11-07,9.549,9.668,9.514,9.548,70602
2014-11-10,9.568,9.644,9.568,9.606,78987
2014-11-11,9.606,9.645,9.526,9.577,91842
2014-11-12,9.606,9.633,9.3991,9.4765,107979
2014-11-13,9.4424,9.591,9.3558,9.4672,72678
2014-11-14,9.4362,9.514,9.4038,9.413,47724
2014-11-17,9.3109,9.591,9.2816,9.528,40440
2014-11-18,9.575,9.642,9.529,9.637,150726
2014-11-19,9.637,9.653,9.562,9.591,77157
2014-11-20,9.591,9.622,9.52,9.606,66708
2014-11-21,9.606,9.662,9.568,9.628,106575
2014-11-24,9.647,9.879,9.647,9.724,125223
2014-11-25,9.744,9.744,9.639,9.722,89262
2014-11-26,9.648,9.707,9.606,9.645,40077
2014-11-27,9.668,9.702,9.608,9.659,59865
2014-11-28,9.671,9.671,9.526,9.625,37365
2014-12-01,9.633,9.651,9.4935,9.537,35607
2014-12-02,9.537,9.701,9.3775,9.549,57990
2014-12-03,9.575,9.693,9.563,9.637,40080
2014-12-04,9.642,9.727,9.4424,9.504,68508
2014-12-05,9.545,9.868,9.521,9.86,121437
2014-12-08,9.823,9.876,9.778,9.778,38883
2014-12-09,9.71,9.767,9.537,9.602,66873
2014-12-10,9.596,9.73,9.596,9.653,80667
2014-12-11,9.4362,9.653,9.2119,9.535,138648
2014-12-12,9.4703,9.582,9.3465,9.4564,81882
2014-12-15,9.4827,9.668,9.297,9.3543,111378
2014-12-16,9.3079,9.4285,9.1578,9.2877,162438
2014-12-17,9.2197,9.503,9.2197,9.4316,65100
2014-12-18,9.625,9.862,9.58,9.857,205854
2014-12-19,9.9,9.985,9.762,9.894,201345
2014-12-22,9.9,10.094,9.9,10.044,175899
2014-12-23,10.091,10.171,9.971,10.07,98010
2014-12-29,9.999,10.069,9.933,10.04,44694
2014-12-30,9.99,10.207,9.913,10.207,79047
2015-01-02,10.149,10.347,10.086,10.159,102621
2015-01-05,10.151,10.284,10.063,10.148,86475
2015-01-06,10.091,10.126,9.976,9.976,51204
2015-01-07,9.976,10.111,9.959,10.041,76521
2015-01-08,10.21,10.513,10.191,10.496,156888
2015-01-09,10.468,10.7,10.442,10.583,164085
2015-01-12,10.586,10.9,10.57,10.754,166782
2015-01-13,10.699,10.89,10.699,10.787,124707
2015-01-14,10.675,10.811,10.675,10.689,149808
2015-01-15,10.791,10.963,10.674,10.951,135345
2015-01-16,10.906,10.989,10.794,10.969,60399
2015-01-19,10.962,11.108,10.951,11.014,70581
2015-01-20,11.037,11.344,11.023,11.293,220419
2015-01-21,11.277,11.37,11.207,11.333,114297
2015-01-22,11.246,11.35,11.122,11.323,161181
2015-01-23,11.35,11.873,11.35,11.574,283785
2015-01-26,11.474,11.664,11.47,11.633,196380
2015-01-27,11.678,11.679,11.426,11.47,122433
2015-01-28,11.54,11.631,11.455,11.608,70593
2015-01-29,11.607,11.664,11.525,11.619,73386
2015-01-30,11.633,11.672,11.546,11.611,91848
2015-02-02,11.525,11.687,11.508,11.611,115680
2015-02-03,11.619,11.865,11.607,11.619,138645
2015-02-04,11.602,11.679,11.59,11.641,81051
2015-02-05,11.664,11.763,11.622,11.752,124524
2015-02-06,11.602,11.602,10.859,11.062,869316
2015-02-09,11.067,11.204,10.886,11.102,286203
2015-02-10,11.104,11.152,10.918,11.034,155799
2015-02-11,11.008,11.062,10.907,10.929,95421
2015-02-12,11.014,11.132,10.906,11.084,153099
2015-02-13,11.085,11.127,10.906,10.983,183135
2015-02-16,10.983,11.036,10.869,10.952,101832
2015-02-17,10.89,11.026,10.48,11.017,308493
2015-02-18,11.017,11.127,10.98,11.036,109128
2015-02-19,11.037,11.076,10.893,11.04,74208
2015-02-20,10.971,11.102,10.92,11.093,129060
2015-02-23,11.15,11.356,11.144,11.237,122244
2015-02-24,11.2,11.212,11.081,11.15,119214
2015-02-25,11.198,11.251,11.061,11.139,80448
2015-02-26,11.076,11.184,11.022,11.17,67605
2015-02-27,11.153,11.245,11.116,11.226,82260
2015-03-02,11.153,11.432,11.107,11.334,108906
2015-03-03,11.322,11.382,11.119,11.138,78354
2015-03-04,11.203,11.203,10.938,11.07,94515
2015-03-05,11.138,11.248,11.044,11.173,54474
2015-03-06,11.246,11.274,11.141,11.231,50496
2015-03-09,11.166,11.166,10.954,11.061,104919
2015-03-10,10.983,11.084,10.79,10.827,164817
2015-03-11,10.807,11.277,10.791,11.178,149739
2015-03-12,11.081,11.44,11.081,11.385,145116
2015-03-13,11.523,11.693,11.308,11.433,242262
2015-03-16,11.37,11.783,11.341,11.729,225438
2015-03-17,11.71,11.747,11.401,11.693,237195
2015-03-18,11.718,11.733,11.138,11.472,156726
2015-03-19,11.497,11.52,11.24,11.398,206532
2015-03-20,11.293,11.337,11.173,11.288,201483
2015-03-23,11.184,11.184,10.91,10.941,147294
2015-03-24,10.904,10.954,10.767,10.937,190887
2015-03-25,10.96,11.006,10.682,10.722,177069
2015-03-26,10.596,10.596,10.364,10.595,261996
2015-03-27,10.674,10.712,10.561,10.601,93630
2015-03-30,10.691,10.691,10.482,10.518,150939
2015-03-31,10.511,10.66,10.286,10.296,251115
2015-04-01,10.272,10.81,10.272,10.603,192999
2015-04-02,10.629,10.7,10.553,10.623,88857
2015-04-07,10.691,10.745,10.538,10.647,89448
2015-04-08,10.665,10.665,10.541,10.59,70740
2015-04-09,10.643,10.799,10.596,10.722,71586
2015-04-10,10.751,10.906,10.729,10.889,115227
2015-04-13,10.813,10.876,10.737,10.856,85782
2015-04-14,10.833,10.934,10.762,10.863,104655
2015-04-15,10.892,10.892,10.751,10.751,98610
2015-04-16,10.764,10.764,10.439,10.477,121887
2015-04-17,10.426,10.615,10.128,10.259,229890
2015-04-20,10.242,10.395,10.21,10.369,103932
2015-04-21,10.482,10.743,10.47,10.584,157983
2015-04-22,10.635,10.64,10.4,10.559,136590
2015-04-23,10.521,10.658,10.248,10.272,207090
2015-04-24,10.303,10.303,10.115,10.238,260430
2015-04-27,10.303,10.364,10.171,10.29,142860
2015-04-28,10.333,10.338,10.097,10.163,143793
2015-04-29,10.225,10.241,9.999,9.999,206802
2015-04-30,10.094,10.281,9.894,10.18,240129
2015-05-04,10.272,10.446,10.228,10.406,123246
2015-05-05,10.476,10.581,10.205,10.205,172575
2015-05-06,10.284,10.429,10.185,10.307,148863
2015-05-07,10.245,10.327,10.036,10.316,88773
2015-05-08,10.364,10.443,10.267,10.374,102807
2015-05-11,10.403,10.643,10.323,10.569,125304
2015-05-12,10.457,10.485,10.194,10.374,143193
2015-05-13,10.245,10.449,10.14,10.267,118356
2015-05-14,10.196,10.409,10.166,10.391,85917
2015-05-15,10.398,10.51,10.247,10.34,73884
2015-05-18,10.278,10.364,10.055,10.16,166737
2015-05-19,10.174,10.442,10.174,10.422,196986
2015-05-20,10.422,10.443,10.241,10.405,131469
2015-05-21,10.341,10.366,10.225,10.31,98781
2015-05-22,10.361,10.363,10.278,10.346,136353
2015-05-26,10.462,10.462,10.123,10.179,127710
2015-05-27,10.086,10.292,10.086,10.202,103293
2015-05-28,10.248,10.398,10.134,10.349,224958
2015-05-29,10.426,10.583,10.275,10.347,249198
2015-06-01,10.449,10.657,10.372,10.59,191229
2015-06-02,10.596,10.615,10.425,10.505,170298
2015-06-03,10.572,10.677,10.524,10.677,156795
2015-06-04,10.682,10.694,10.48,10.674,159663
2015-06-05,10.596,10.655,10.488,10.583,128790
2015-06-08,10.661,10.665,10.312,10.312,76866
2015-06-09,10.303,10.329,10.036,10.171,163773
2015-06-10,10.187,10.437,10.094,10.402,104664
2015-06-11,10.402,10.716,10.392,10.617,171261
2015-06-12,10.584,10.623,10.282,10.422,108177
2015-06-15,10.335,10.388,10.182,10.312,157572
2015-06-16,10.256,10.473,10.032,10.326,186906
2015-06-17,10.4,10.488,10.195,10.348,177333
2015-06-18,10.304,10.546,10.267,10.526,140988
2015-06-19,10.491,10.562,10.345,10.408,195966
2015-06-22,10.554,10.781,10.501,10.778,157500
2015-06-23,10.909,11.042,10.853,10.857,159588
2015-06-24,10.855,10.921,10.713,10.767,124026
2015-06-25,10.657,10.875,10.633,10.86,156216
2015-06-26,10.713,10.932,10.713,10.863,61035
2015-06-29,10.239,10.94,10.16,10.633,186264
2015-06-30,10.57,10.828,10.466,10.71,132003
2015-07-01,10.79,11.105,10.79,10.984,180945
2015-07-02,10.998,11.269,10.995,11.072,170097
2015-07-03,11.082,11.134,10.918,10.986,77244
2015-07-06,10.869,11.26,10.827,11.184,127761
2015-07-07,11.224,11.231,11.12,11.148,164691
2015-07-08,11.085,11.184,11.05,11.121,133116
2015-07-09,11.105,11.307,11.052,11.26,134226
2015-07-10,11.405,11.48,11.342,11.457,119886
2015-07-13,11.578,11.951,11.512,11.893,221448
2015-07-14,11.893,11.904,11.77,11.854,142251
2015-07-15,11.814,12.166,11.814,12.137,162027
2015-07-16,12.24,12.394,12.167,12.274,182526
2015-07-17,12.26,12.364,12.14,12.191,102978
2015-07-20,12.237,12.411,12.237,12.339,63744
2015-07-21,12.397,12.397,12.133,12.221,79983
2015-07-22,12.035,12.304,11.995,12.304,88059
2015-07-23,12.326,12.448,12.282,12.441,87573
2015-07-24,12.318,12.433,12.276,12.344,82500
2015-07-27,12.348,12.348,12.03,12.09,104226
2015-07-28,12.082,12.273,11.995,12.202,103053
2015-07-29,12.345,12.345,12.12,12.18,94143
2015-07-30,12.282,12.295,12.076,12.177,57471
2015-07-31,12.243,12.255,12.101,12.199,42582
2015-08-03,12.115,12.246,12.077,12.181,91383
2015-08-04,12.208,12.271,12.118,12.255,66711
2015-08-05,12.277,12.397,12.265,12.301,134406
2015-08-06,12.098,12.419,12.014,12.366,128187
2015-08-07,12.997,13.33,12.24,12.317,387036
2015-08-10,12.35,12.824,12.295,12.824,259788
2015-08-11,12.81,12.841,12.567,12.644,126339
2015-08-12,12.52,12.52,12.243,12.37,187362
2015-08-13,12.602,12.678,12.394,12.537,115182
2015-08-14,12.539,12.668,12.457,12.602,110709
2015-08-17,12.611,12.717,12.326,12.504,114534
2015-08-18,12.539,12.6,12.449,12.512,154128
2015-08-19,12.348,12.353,12.073,12.251,130827
2015-08-20,12.167,12.248,11.978,12.035,142671
2015-08-21,11.788,11.862,11.548,11.548,219984
2015-08-24,11.028,11.449,10.877,11.323,285786
2015-08-25,11.41,12.002,11.41,11.921,147723
2015-08-26,11.794,12.052,11.673,11.898,93777
2015-08-27,12.208,12.34,12.029,12.255,139449
2015-08-28,12.326,12.326,12.043,12.133,74538
2015-08-31,12.077,12.222,12.03,12.183,67614
2015-09-01,11.948,11.948,11.767,11.926,72174
2015-09-02,11.865,12.011,11.799,11.893,49869
2015-09-03,12.047,12.296,12.038,12.224,114573
2015-09-04,12.147,12.185,11.865,11.879,76269
2015-09-07,11.991,12.027,11.773,11.962,40560
2015-09-08,12.115,12.159,12.029,12.065,70770
2015-09-09,12.259,12.326,12.099,12.137,69624
2015-09-10,12.101,12.274,12.093,12.17,84828
2015-09-11,12.24,12.255,11.893,12.066,57750
2015-09-14,12.126,12.153,11.97,12.019,30795
2015-09-15,11.97,12.082,11.874,12.071,57696
2015-09-16,12.133,12.23,12.093,12.167,100230
2015-09-17,12.145,12.328,12.145,12.285,55182
2015-09-18,12.287,12.358,12.047,12.128,80097
2015-09-21,12,12.389,12,12.304,74394
2015-09-22,12.29,12.454,11.925,11.959,77853
2015-09-23,12.003,12.151,11.942,12.033,61389
2015-09-24,12.145,12.191,11.898,11.961,59997
2015-09-25,12.079,12.525,12.079,12.405,90003
2015-09-28,12.381,12.638,12.303,12.378,122472
2015-09-29,12.199,12.394,12.104,12.3,109143
2015-09-30,12.517,12.728,12.457,12.687,88269
2015-10-01,12.728,12.862,12.6,12.662,69876
2015-10-02,12.86,12.934,12.545,12.629,75495
2015-10-05,12.838,12.908,12.772,12.854,76500
2015-10-06,12.994,13.026,12.903,12.937,58593
2015-10-07,12.939,12.95,12.725,12.739,100344
2015-10-08,12.851,12.893,12.701,12.709,60276
2015-10-09,12.909,12.909,12.443,12.558,87486
2015-10-12,12.656,12.676,12.515,12.611,49002
2015-10-13,12.693,12.695,12.304,12.389,88020
2015-10-14,12.397,12.492,12.304,12.419,53604
2015-10-15,12.304,12.706,12.304,12.594,38226
2015-10-16,12.593,12.778,12.567,12.638,42207
2015-10-19,12.559,12.892,12.559,12.797,116151
2015-10-20,12.917,13.051,12.714,12.827,63357
2015-10-21,12.886,12.886,12.696,12.843,69936
2015-10-22,12.876,13.086,12.717,13.086,80640
2015-10-23,13.122,13.271,13.005,13.242,94320
2015-10-26,13.271,13.667,13.248,13.456,261684
2015-10-27,13.49,13.598,13.082,13.123,140178
2015-10-28,13.207,13.317,13.117,13.232,146073
2015-10-29,13.264,13.306,13.075,13.265,140952
2015-10-30,13.316,13.353,13.153,13.232,162360
2015-11-02,13.224,13.311,13.185,13.248,132786
2015-11-03,13.264,13.282,13.075,13.095,119451
2015-11-04,13.075,13.24,13.075,13.215,90276
2015-11-05,13.169,13.271,13.153,13.23,64128
2015-11-06,13.232,13.281,13.108,13.229,90849
2015-11-09,13.194,13.234,13.163,13.197,97410
2015-11-10,13.232,13.232,12.693,12.985,139164
2015-11-11,13.153,13.665,13.153,13.539,216957
2015-11-12,13.683,13.705,13.457,13.53,198087
2015-11-13,13.552,13.552,13.224,13.375,163737
2015-11-16,13.338,13.542,13.273,13.388,222852
2015-11-17,13.528,13.623,13.511,13.55,108003
2015-11-18,13.483,13.55,13.383,13.46,69240
2015-11-19,13.615,13.897,13.505,13.802,158943
2015-11-20,13.862,13.931,13.703,13.753,133155
2015-11-23,13.878,13.98,13.793,13.826,77892
2015-11-24,13.897,13.906,13.557,13.586,73191
2015-11-25,13.568,13.724,13.528,13.668,89034
2015-11-26,13.673,13.966,13.673,13.787,83370
2015-11-27,13.84,13.927,13.78,13.848,59541
2015-11-30,13.952,14.133,13.908,14.119,129033
2015-12-01,14.031,14.106,13.848,13.902,66768
2015-12-02,14.02,14.174,13.958,14.087,47877
2015-12-03,14.146,14.177,13.867,14.024,121293
2015-12-04,13.99,14.04,13.831,13.998,40473
2015-12-07,14.067,14.65,14.067,14.593,227787
2015-12-08,14.484,14.484,13.835,13.908,151914
2015-12-09,13.941,14.111,13.701,13.824,81204
2015-12-10,13.894,13.894,13.642,13.828,51108
2015-12-11,13.859,13.859,13.46,13.558,54099
2015-12-14,13.675,13.676,13.462,13.539,105051
2015-12-15,13.615,13.955,13.615,13.955,50811
2015-12-16,14.035,14.062,13.7,13.815,66345
2015-12-17,14.009,14.062,13.771,13.839,57432
2015-12-18,13.842,13.846,13.661,13.727,100590
2015-12-21,13.744,13.744,13.546,13.546,45099
2015-12-22,13.61,13.657,13.484,13.568,45432
2015-12-23,13.692,13.76,13.41,13.645,34845
2015-12-28,13.657,13.705,13.549,13.705,23946
2015-12-29,13.752,14.144,13.681,14.07,61158
2015-12-30,14.046,14.067,13.815,13.872,47304
2016-01-04,13.862,14.094,13.539,14.092,122880
2016-01-05,14.103,14.103,13.701,13.911,67251
2016-01-06,13.924,13.924,13.571,13.81,88338
2016-01-07,13.56,13.579,13.201,13.344,154482
2016-01-08,13.311,13.478,13.128,13.171,102063
2016-01-11,13.09,13.405,12.816,13.054,97314
2016-01-12,13.024,13.193,12.997,13.136,71121
2016-01-13,13.201,13.232,13.03,13.059,95835
2016-01-14,12.964,12.964,12.618,12.734,93243
2016-01-15,12.838,12.849,12.304,12.402,112557
2016-01-18,12.374,12.459,12.035,12.144,118338
2016-01-19,12.29,12.531,12.27,12.531,77751
2016-01-20,12.386,12.389,12.079,12.282,119472
2016-01-21,12.235,12.375,12.059,12.259,84108
2016-01-22,12.444,12.846,12.399,12.745,179655
2016-01-25,12.897,12.969,12.681,12.763,118275
2016-01-26,12.602,12.758,12.435,12.725,79899
2016-01-27,12.824,12.826,12.522,12.649,36813
2016-01-28,12.632,12.633,12.306,12.337,43170
2016-01-29,12.287,12.73,12.287,12.73,65139
2016-02-01,12.759,12.767,12.518,12.599,62607
2016-02-02,12.696,12.822,12.539,12.7,88386
2016-02-03,12.681,12.862,12.424,12.687,145317
2016-02-04,12.989,13.117,12.366,12.578,111039
2016-02-05,12.607,12.607,12.185,12.251,146685
2016-02-08,12.129,12.129,11.526,11.688,249249
2016-02-09,11.578,11.868,11.339,11.813,186486
2016-02-10,11.929,12.334,11.638,12.087,158322
2016-02-11,12.101,12.101,11.61,11.61,148242
2016-02-12,11.825,11.892,11.71,11.871,104961
2016-02-15,12.249,12.336,12.12,12.23,69090
2016-02-16,12.336,12.388,12.077,12.15,113973
2016-02-17,12.225,12.435,12.178,12.314,117648
2016-02-18,12.444,12.567,12.336,12.415,72024
2016-02-19,12.287,12.544,12.161,12.405,95274
2016-02-22,12.629,13.172,12.515,12.585,151389
2016-02-23,12.618,12.676,12.399,12.564,75090
2016-02-24,12.492,12.615,12.156,12.221,94017
2016-02-25,12.432,12.432,12.227,12.378,102039
2016-02-26,12.422,12.759,12.415,12.548,119169
2016-02-29,12.566,12.566,12.227,12.444,117987
2016-03-01,12.444,12.821,12.407,12.793,123696
2016-03-02,12.98,12.98,12.526,12.649,128712
2016-03-03,12.596,12.632,12.459,12.493,51426
2016-03-04,12.633,12.635,12.328,12.426,68646
2016-03-07,12.444,12.489,12.334,12.353,41157
2016-03-08,12.35,12.35,12.013,12.088,81366
2016-03-09,11.992,12.192,11.877,12.11,91107
2016-03-10,12.173,12.388,11.895,11.978,164541
2016-03-11,12.183,12.306,12.073,12.185,61830
2016-03-14,12.438,12.599,12.386,12.459,62739
2016-03-15,12.523,12.559,12.429,12.559,52302
2016-03-16,12.418,12.994,12.418,12.87,202764
2016-03-17,13.075,13.169,12.791,13.147,211692
2016-03-18,13.185,13.467,13.15,13.388,317736
2016-03-21,13.248,13.49,13.153,13.36,151137
2016-03-22,13.35,13.78,13.234,13.752,141864
2016-03-23,13.815,14.02,13.807,13.872,118449
2016-03-24,13.891,14.086,13.785,13.961,80103
2016-03-29,14.02,14.1,13.798,14.053,66855
2016-03-30,14.098,14.276,14.092,14.231,76755
2016-03-31,14.191,14.382,14.16,14.3,114396
2016-04-01,14.07,14.407,13.987,14.33,95349
2016-04-04,14.368,14.456,14.128,14.182,57651
2016-04-05,14.078,14.207,13.972,14.154,61710
2016-04-06,14.098,14.256,13.931,14.19,51381
2016-04-07,14.248,14.333,14.064,14.147,46350
2016-04-08,14.109,14.303,14.072,14.228,53253
2016-04-11,14.256,14.295,14.086,14.147,64470
2016-04-12,14.223,14.41,13.941,14.317,57441
2016-04-13,14.445,14.453,14.278,14.327,55077
2016-04-14,14.335,14.382,14.224,14.341,40344
2016-04-15,14.276,14.303,14.015,14.015,42039
2016-04-18,13.996,14.341,13.93,14.221,60090
2016-04-19,14.335,14.54,14.262,14.322,54525
2016-04-20,14.335,14.338,14.229,14.237,55779
2016-04-21,14.256,14.335,14.087,14.228,70929
2016-04-22,14.177,14.555,14.177,14.412,87456
2016-04-25,14.462,14.464,14.177,14.202,40629
2016-04-26,14.256,14.377,14.177,14.242,40863
2016-04-27,14.327,14.623,14.273,14.519,68475
2016-04-28,14.516,14.533,14.308,14.431,42909
2016-04-29,14.377,14.541,14.243,14.366,63711
2016-05-02,14.316,14.464,14.18,14.443,57942
2016-05-03,14.385,14.511,14.362,14.511,46734
2016-05-04,14.508,14.508,14.376,14.459,52239
2016-05-05,14.527,14.555,14.316,14.447,41184
2016-05-06,14.451,14.525,14.327,14.412,40080
2016-05-09,14.461,14.807,14.453,14.688,77079
2016-05-10,14.729,14.996,14.727,14.812,56517
2016-05-11,14.839,14.875,14.749,14.807,58644
2016-05-12,14.883,14.965,14.729,14.762,55584
2016-05-13,14.886,15.579,14.729,15.579,160866
2016-05-17,15.516,15.707,15.461,15.658,135129
2016-05-18,15.516,15.626,15.453,15.499,89544
2016-05-19,15.563,15.563,15.335,15.417,110283
2016-05-20,15.437,15.62,15.379,15.515,113838
2016-05-23,15.626,15.674,15.527,15.611,44193
2016-05-24,15.567,15.658,15.426,15.626,56457
2016-05-25,15.658,15.711,15.582,15.582,74901
2016-05-26,15.642,15.66,15.563,15.626,92124
2016-05-27,15.642,15.735,15.609,15.721,99714
2016-05-30,15.752,15.752,15.538,15.693,84408
2016-05-31,15.688,15.737,15.653,15.721,107052
2016-06-01,15.683,16.06,15.683,16.012,117996
2016-06-02,16.06,16.107,15.941,16.06,145959
2016-06-03,16.146,16.225,15.593,16.028,154671
2016-06-06,16.068,16.138,15.997,16.068,86904
2016-06-07,16.146,16.146,15.981,16.036,88362
2016-06-08,16.068,16.068,15.752,15.752,136680
2016-06-09,15.674,15.792,15.597,15.719,222462
2016-06-10,15.817,15.849,15.556,15.662,124608
2016-06-13,15.496,15.496,14.994,15.266,151380
2016-06-14,14.54,15.283,14.54,15.207,181020
2016-06-15,15.338,15.486,15.17,15.232,97311
2016-06-16,15.028,15.234,14.957,14.983,98934
2016-06-17,15.023,15.282,15.012,15.047,207684
2016-06-20,15.162,15.655,15.162,15.614,89196
2016-06-21,15.609,15.668,15.411,15.593,79866
2016-06-22,15.727,15.737,15.347,15.483,61893
2016-06-23,15.576,15.78,15.432,15.561,56859
2016-06-24,14.539,15.242,13.9,15.018,155532
2016-06-27,15.002,15.072,14.499,14.537,106350
2016-06-28,14.619,14.996,14.558,14.876,100980
2016-06-29,15.077,15.106,14.938,15.058,61650
2016-06-30,15.099,15.314,15.037,15.085,92610
2016-07-01,15.226,15.338,15.077,15.286,62874
2016-07-04,15.274,15.336,14.978,15.079,65574
2016-07-05,15.084,15.149,14.938,15.125,99033
2016-07-06,15.08,15.167,14.954,15.152,79764
2016-07-07,15.267,15.608,15.245,15.429,106602
2016-07-08,15.465,15.635,15.417,15.611,91470
2016-07-11,15.668,16.001,15.657,15.855,81720
2016-07-12,15.879,15.927,15.716,15.777,71154
2016-07-13,15.79,15.898,15.657,15.857,60993
2016-07-14,15.897,15.927,15.694,15.825,54438
2016-07-15,15.657,15.667,15.472,15.576,50787
2016-07-18,15.636,15.925,15.574,15.86,56319
2016-07-19,15.902,15.929,15.743,15.804,55473
2016-07-20,15.965,16.104,15.913,16.072,97401
2016-07-21,16.152,16.184,15.834,15.937,40500
2016-07-22,15.863,16.056,15.83,16.025,70995
2016-07-25,16.12,16.12,15.977,16.056,62007
2016-07-26,16.088,16.12,16.001,16.112,112848
2016-07-27,16.136,16.2,16.017,16.176,113574
2016-07-28,16.216,16.232,16.033,16.104,116100
2016-07-29,16.312,16.608,16.272,16.52,184380
2016-08-01,16.616,16.751,16.568,16.704,79752
2016-08-02,16.735,16.735,16.264,16.272,97866
2016-08-03,16.304,16.344,16.088,16.088,57897
2016-08-04,16.136,16.288,16.001,16.184,80550
2016-08-05,16.16,16.424,16.136,16.368,82821
2016-08-08,16.424,16.44,16.072,16.24,58473
2016-08-09,16.2,16.408,16.168,16.352,40974
2016-08-10,16.288,16.4,16.248,16.328,39378
2016-08-11,16.376,16.384,16.136,16.2,78681
2016-08-12,16.256,16.256,15.985,16.248,92700
2016-08-15,16.2,16.424,16.144,16.288,74385
2016-08-16,16.176,16.176,15.903,15.985,57591
2016-08-17,15.962,16.088,15.833,15.94,76401
2016-08-18,15.977,16.36,15.946,16.192,71760
2016-08-19,16.184,16.352,16.041,16.304,54168
2016-08-22,16.264,16.344,15.9,16.16,45882
2016-08-23,16.288,16.328,16.168,16.232,24675
2016-08-24,16.16,16.376,15.854,16.328,82674
2016-08-25,16.216,16.376,16.2,16.376,73683
2016-08-26,16.408,16.408,16.208,16.272,24654
2016-08-29,16.296,16.344,15.985,16.256,47163
2016-08-30,16.28,16.4,16.144,16.16,62076
2016-08-31,16.088,16.184,15.954,15.985,56472
2016-09-01,16.017,16.168,16.001,16.12,49512
2016-09-02,16.136,16.264,16.112,16.224,32151
2016-09-05,16.304,16.32,16.12,16.12,72024
2016-09-06,16.12,16.296,16.048,16.072,39687
2016-09-07,16.096,16.352,16.041,16.312,71064
2016-09-08,16.056,16.36,16.056,16.24,49383
2016-09-09,16.16,16.232,16.041,16.136,56247
2016-09-12,15.977,16.12,15.858,16.048,94176
2016-09-13,16.056,16.264,15.838,15.85,55821
2016-09-14,15.817,16.136,15.697,15.93,47673
2016-09-15,15.895,16.009,15.673,15.969,40662
2016-09-16,16.001,16.08,15.801,15.876,82542
2016-09-19,16.017,16.32,15.977,16.32,70254
2016-09-20,16.16,16.272,16.152,16.176,45258
2016-09-21,16.296,16.408,16.24,16.336,48525
2016-09-22,16.432,16.552,16.376,16.472,48363
2016-09-23,16.392,16.392,16.184,16.304,32385
2016-09-26,16.448,16.448,16.192,16.28,39486
2016-09-27,16.344,16.344,15.9,16.16,40914
2016-09-28,16.112,16.544,16.112,16.352,55212
2016-09-29,16.464,16.528,16.304,16.344,40332
2016-09-30,16.376,16.464,16.064,16.456,96138
2016-10-04,16.568,16.664,16.312,16.632,86460
2016-10-05,16.576,16.576,16.32,16.36,75639
2016-10-06,16.432,16.52,16.288,16.376,50397
2016-10-07,16.52,16.52,16.2,16.224,61137
2016-10-10,16.2,16.296,15.977,16.112,74259
2016-10-11,16.168,16.168,16.041,16.136,43428
2016-10-12,16.041,16.128,15.964,15.972,26292
2016-10-13,16.001,16.048,15.751,15.871,53967
2016-10-14,15.905,16.112,15.817,15.977,43020
2016-10-17,15.913,15.993,15.759,15.759,33183
2016-10-18,15.941,16.12,15.727,16.048,62976
2016-10-19,16.025,16.056,15.842,15.993,21633
2016-10-20,15.973,15.977,15.81,15.933,42738
2016-10-21,15.961,15.961,15.77,15.796,29856
2016-10-24,15.957,15.977,15.711,15.724,35091
2016-10-25,15.737,15.817,15.577,15.644,62061
2016-10-26,15.657,15.676,15.446,15.568,62982
2016-10-27,15.817,15.884,15.282,15.304,41454
2016-10-28,15.162,15.464,15.147,15.376,61926
2016-10-31,15.652,15.654,15.222,15.298,44478
2016-11-01,15.253,15.344,15.194,15.226,34695
2016-11-02,15.194,15.227,14.911,15.138,86424
2016-11-03,15.044,15.224,15.039,15.087,42462
2016-11-04,15.122,15.122,14.59,14.726,91761
2016-11-07,14.968,15.034,14.901,14.989,51222
2016-11-08,14.905,15.016,14.839,14.89,38412
2016-11-09,14.297,15.042,14.203,14.988,94062
2016-11-10,15.256,15.258,14.651,14.718,76722
2016-11-11,14.994,15.069,14.411,14.662,99327
2016-11-14,14.756,14.906,14.459,14.476,65268
2016-11-15,14.54,14.644,14.42,14.42,65733
2016-11-16,14.623,14.668,14.496,14.528,80337
2016-11-17,14.52,14.575,14.345,14.427,64719
2016-11-18,14.619,14.726,14.46,14.713,160053
2016-11-21,14.721,14.77,14.555,14.652,70533
2016-11-22,14.778,14.778,14.655,14.682,72183
2016-11-23,14.671,14.705,14.347,14.366,51561
2016-11-24,14.436,14.489,14.195,14.313,83052
2016-11-25,14.307,14.39,14.245,14.358,43050
2016-11-28,14.352,14.363,14.047,14.216,80094
2016-11-29,14.224,14.267,14.099,14.251,59757
2016-11-30,14.286,14.318,14.023,14.039,80205
2016-12-01,14.011,14.047,13.772,13.872,114915
2016-12-02,13.756,13.829,13.644,13.66,85215
2016-12-05,13.534,13.989,13.511,13.882,81282
2016-12-06,13.864,14.123,13.864,14.107,77775
2016-12-07,14.539,14.877,14.059,14.706,299847
2016-12-08,14.734,14.745,14.512,14.705,117396
2016-12-09,14.738,15.032,14.657,14.938,125868
2016-12-12,14.97,14.97,14.764,14.844,99879
2016-12-13,14.818,15.056,14.703,14.861,127230
2016-12-14,14.882,14.882,14.619,14.698,106077
2016-12-15,14.742,14.809,14.627,14.727,63480
2016-12-16,14.772,14.85,14.631,14.73,71814
2016-12-19,14.746,15.176,14.746,15.157,129768
2016-12-20,15.149,15.222,15.08,15.162,85077
2016-12-21,15.176,15.374,15.176,15.355,69966
2016-12-22,15.354,15.405,15.171,15.24,85824
2016-12-23,15.218,15.481,15.179,15.405,29802
2016-12-27,15.497,15.681,15.425,15.681,59604
2016-12-28,15.657,15.801,15.624,15.713,105675
2016-12-29,15.633,15.753,15.601,15.721,79104
2016-12-30,15.681,15.857,15.681,15.788,35817
2017-01-02,15.798,16.112,15.726,16.056,74886
2017-01-03,16.136,16.136,15.619,15.707,110700
2017-01-04,15.796,15.796,15.397,15.438,77529
2017-01-05,15.29,15.548,15.107,15.393,97335
2017-01-06,15.497,15.497,15.246,15.36,37545
2017-01-09,15.401,15.508,15.371,15.47,56226
2017-01-10,15.542,15.542,15.318,15.36,60219
2017-01-11,15.318,15.392,15.235,15.254,89421
2017-01-12,15.23,15.36,15.178,15.272,64620
2017-01-13,15.314,15.384,15.258,15.347,41952
2017-01-16,15.29,15.29,14.999,15.079,64077
2017-01-17,15.066,15.163,15.039,15.143,52521
2017-01-18,15.178,15.178,14.967,15.045,63915
2017-01-19,15.042,15.082,14.972,15.01,55512
2017-01-20,15.016,15.031,14.941,14.983,43923
2017-01-23,14.941,15.018,14.812,14.879,55362
2017-01-24,14.881,14.957,14.772,14.858,78792
2017-01-25,14.881,15.039,14.861,14.916,69720
2017-01-26,14.957,15.064,14.924,15.016,66999
2017-01-27,15.016,15.112,14.983,15.039,40683
2017-01-30,15.055,15.376,15.015,15.178,139314
2017-01-31,15.245,15.282,14.959,14.989,90642
2017-02-01,15.112,15.32,15.018,15.205,144057
2017-02-02,15.226,15.243,15.052,15.222,80124
2017-02-03,15.261,15.274,15.096,15.226,79983
2017-02-06,15.264,15.264,14.938,14.989,92499
2017-02-07,14.938,15.069,14.89,14.921,64056
2017-02-08,14.903,15.138,14.858,15.122,69891
2017-02-09,15.112,15.115,14.929,15.077,72282
2017-02-10,15.128,15.485,15.122,15.481,105753
2017-02-13,15.497,15.707,15.497,15.678,96663
2017-02-14,15.681,15.721,15.537,15.716,65325
2017-02-15,15.737,15.785,15.612,15.739,52902
2017-02-16,15.817,15.817,15.665,15.769,44739
2017-02-17,15.804,15.804,15.624,15.715,47034
2017-02-20,15.753,15.815,15.66,15.75,17766
2017-02-21,15.707,15.815,15.686,15.759,48717
2017-02-22,15.79,15.834,15.55,15.657,93180
2017-02-23,15.622,15.668,15.539,15.56,60912
2017-02-24,15.521,15.655,15.381,15.6,114507
2017-02-27,15.632,15.679,15.553,15.622,56763
2017-02-28,15.635,15.743,15.531,15.715,65124
2017-03-01,15.815,15.817,15.628,15.785,72678
2017-03-02,15.809,15.858,15.718,15.763,59850
2017-03-03,15.755,15.902,15.727,15.825,84309
2017-03-06,15.849,15.903,15.737,15.85,48714
2017-03-07,15.887,15.945,15.759,15.871,61203
2017-03-08,15.791,15.897,15.777,15.833,61392
2017-03-09,15.817,15.933,15.753,15.847,51915
2017-03-10,15.927,15.948,15.818,15.889,65115
2017-03-13,15.937,15.969,15.822,15.908,34248
2017-03-14,15.876,16.056,15.817,15.985,85494
2017-03-15,16.056,16.064,15.935,16.064,69459
2017-03-16,16.104,16.376,16.033,16.376,181413
2017-03-17,16.384,16.512,16.272,16.472,170736
2017-03-20,16.504,16.528,16.368,16.448,85962
2017-03-21,16.512,16.512,16.28,16.296,68187
2017-03-22,15.977,16.192,15.898,16.12,120072
2017-03-23,16.088,16.176,15.954,16.152,75633
2017-03-24,16.16,16.16,15.961,16.001,141324
2017-03-27,15.953,15.977,15.833,15.946,84990
2017-03-28,16.033,16.12,15.977,16.096,68571
2017-03-29,16.16,16.176,16.056,16.176,75921
2017-03-30,16.144,16.208,16.104,16.208,45819
2017-03-31,16.192,16.272,16.056,16.256,61338
2017-04-03,16.28,16.328,16.168,16.216,108963
2017-04-04,16.144,16.264,16.064,16.16,56844
2017-04-05,16.136,16.16,16.009,16.112,35490
2017-04-06,16.025,16.176,15.977,16.152,94755
2017-04-07,16.136,16.232,15.964,16.232,90012
2017-04-10,16.168,16.28,16.08,16.192,79866
2017-04-11,16.104,16.216,15.949,16.048,98403
2017-04-12,16.072,16.184,16.033,16.128,91842
2017-04-13,16.08,16.112,15.898,16.017,53172
2017-04-18,16.017,16.112,15.897,15.911,86523
2017-04-19,15.897,16.192,15.603,16.041,119283
2017-04-20,16.064,16.112,15.94,16.104,77928
2017-04-21,16.152,16.192,16.08,16.152,63318
2017-04-24,16.296,16.376,16.216,16.312,73731
2017-04-25,16.328,16.432,16.312,16.432,59349
2017-04-26,16.456,16.616,16.376,16.6,80331
2017-04-27,16.608,16.743,16.528,16.712,85341
2017-04-28,16.727,17.007,16.672,16.831,110286
2017-05-02,16.927,17.119,16.791,17.119,85263
2017-05-03,17.167,17.199,16.991,17.151,101772
2017-05-04,17.191,17.327,17.103,17.327,80214
2017-05-05,17.271,17.271,17.127,17.247,64617
2017-05-08,17.271,17.327,17.183,17.295,46698
2017-05-09,17.335,17.574,17.239,17.534,85128
2017-05-10,17.47,17.662,16.919,17.63,143892
2017-05-11,17.598,17.598,17.319,17.335,113922
2017-05-12,17.414,17.422,17.247,17.399,120597
2017-05-15,17.462,17.518,17.207,17.255,51708
2017-05-16,17.311,17.478,17.255,17.407,64251
2017-05-17,17.391,17.662,17.295,17.51,134427
2017-05-18,17.51,17.606,17.399,17.606,179106
2017-05-19,17.59,17.846,17.55,17.702,168522
2017-05-22,17.782,17.878,17.59,17.758,59991
2017-05-23,17.694,18.141,17.598,17.918,150987
2017-05-24,17.942,18.086,17.926,18.062,60735
2017-05-25,18.109,18.141,17.958,18.141,51504
2017-05-26,18.117,18.165,18.038,18.109,59103
2017-05-29,18.109,18.181,18.022,18.181,46614
2017-05-30,18.189,18.189,18.054,18.117,44622
2017-05-31,18.133,18.469,18.093,18.253,129291
2017-06-01,18.293,18.597,18.117,18.549,51183
2017-06-02,18.776,18.776,18.558,18.72,61017
2017-06-06,18.671,18.671,18.38,18.477,62751
2017-06-07,18.493,18.493,18.258,18.396,54267
2017-06-08,18.388,18.404,18.226,18.299,99825
2017-06-09,18.25,18.372,18.21,18.339,64131
2017-06-12,18.307,18.307,18.048,18.056,89823
2017-06-13,18.129,18.364,18.048,18.299,38817
2017-06-14,18.396,18.623,18.388,18.574,74691
2017-06-15,18.533,18.55,18.266,18.404,67125
2017-06-16,18.493,18.687,18.412,18.606,145689
2017-06-19,18.679,18.849,18.655,18.687,51486
2017-06-20,18.72,18.841,18.566,18.598,39339
2017-06-21,18.566,18.566,18.291,18.485,44688
2017-06-22,18.517,18.533,18.291,18.299,51708
2017-06-23,18.299,18.631,18.299,18.55,54810
2017-06-26,18.542,18.598,18.469,18.485,38877
2017-06-27,18.485,18.582,18.194,18.291,90792
2017-06-28,18.161,18.436,18.161,18.307,61581
2017-06-29,18.412,18.412,18.153,18.153,103800
2017-06-30,18.21,18.307,18.129,18.21,68154
2017-07-03,18.169,18.388,18.169,18.291,40209
2017-07-04,18.291,18.291,18.04,18.129,73236
2017-07-05,18.072,18.331,18.072,18.21,79926
2017-07-06,18.226,18.242,17.821,18.064,112764
2017-07-07,17.999,18.185,17.951,18.129,80250
2017-07-10,18.194,18.404,18.169,18.194,54777
2017-07-11,18.291,18.299,18.088,18.185,70239
2017-07-12,18.242,18.388,18.137,18.372,61455
2017-07-13,18.42,18.558,18.339,18.558,44796
2017-07-14,18.55,18.606,18.364,18.533,58041
2017-07-17,18.606,18.606,18.42,18.558,44112
2017-07-18,18.517,18.517,18.266,18.388,67098
2017-07-19,18.453,18.574,18.323,18.558,49509
2017-07-20,18.582,18.59,18.307,18.372,53796
2017-07-21,18.388,18.558,18.347,18.453,51624
2017-07-24,18.76,18.76,18.42,18.728,193530
2017-07-25,18.76,19.197,18.521,18.941,255213
2017-07-26,19.229,19.618,18.99,19.579,312363
2017-07-27,19.602,19.87,19.479,19.841,208146
2017-07-28,19.777,19.867,19.505,19.705,194520
2017-07-31,19.715,19.845,19.644,19.699,112122
2017-08-01,19.751,20.071,19.747,19.99,251226
2017-08-02,20.068,20.068,19.747,19.793,335715
2017-08-03,19.773,19.919,19.586,19.608,342798
2017-08-04,19.618,19.812,19.456,19.809,159129
2017-08-07,19.874,19.922,19.239,19.349,202404
2017-08-08,19.333,19.401,19.119,19.272,251820
2017-08-09,19.119,19.184,18.776,19.006,272865
2017-08-10,19.097,19.139,18.776,18.935,187338
2017-08-11,18.776,18.87,18.33,18.65,274119
2017-08-14,18.728,18.971,18.656,18.87,197085
2017-08-15,18.987,19.074,18.838,18.935,136209
2017-08-16,19.038,19.123,18.922,19.042,141477
2017-08-17,19.038,19.194,18.915,19.074,130698
2017-08-18,18.971,19.074,18.825,19.035,109539
2017-08-21,19.032,19.145,18.88,18.974,95496
2017-08-22,19.055,19.113,18.974,19.022,96555
2017-08-23,19.045,19.064,18.867,18.89,71310
2017-08-24,18.909,19,18.699,18.702,109260
2017-08-25,18.76,18.909,18.686,18.812,56568
2017-08-28,18.744,18.744,18.54,18.689,97314
2017-08-29,18.563,18.647,18.294,18.517,153207
2017-08-30,18.601,18.805,18.527,18.763,103701
2017-08-31,18.741,18.906,18.689,18.76,66003
2017-09-01,18.831,19.437,18.818,19.207,222183
2017-09-04,19.259,19.259,18.87,18.87,103980
2017-09-05,18.915,19.094,18.867,18.935,62772
2017-09-06,18.941,19.178,18.818,19.042,92457
2017-09-07,19.097,19.501,19.097,19.239,179916
2017-09-08,19.249,19.262,19.029,19.239,77763
2017-09-11,19.365,19.482,19.262,19.433,93444
2017-09-12,19.485,19.718,19.33,19.66,188322
2017-09-13,19.696,20.168,19.569,20.168,243465
2017-09-14,20.129,20.282,19.9,20.191,145374
2017-09-15,20.133,20.269,20.058,20.172,201294
2017-09-18,20.107,20.291,20.091,20.269,80934
2017-09-19,20.233,20.541,20.233,20.443,138723
2017-09-20,20.502,20.502,20.181,20.207,75234
2017-09-21,20.233,20.32,20.036,20.314,78060
2017-09-22,20.201,20.508,20.197,20.395,113391
2017-09-25,20.443,20.443,20.243,20.282,67797
2017-09-26,20.204,20.256,20.1,20.168,116022
2017-09-27,20.227,20.227,19.99,20.071,101889
2017-09-28,19.935,20.395,19.935,20.379,109851
2017-09-29,20.424,20.528,20.275,20.518,173847
2017-10-02,20.654,20.994,20.589,20.994,231054
2017-10-04,21.152,21.152,20.838,20.929,330858
2017-10-05,20.887,21.059,20.845,21.046,166341
2017-10-06,21.127,21.127,20.715,20.948,203397
2017-10-09,21.078,21.078,20.926,21.055,125082
2017-10-10,21.078,21.152,20.903,20.971,190047
2017-10-11,20.945,21.107,20.884,20.981,104283
2017-10-12,20.987,21.107,20.926,21.101,101061
2017-10-13,21.123,21.182,20.984,21.182,66243
2017-10-16,21.172,21.437,21.094,21.437,137154
2017-10-17,21.46,21.47,21.308,21.382,150939
2017-10-18,21.479,21.528,21.337,21.369,137982
2017-10-19,21.343,22.098,21.214,22.052,479481
2017-10-20,21.978,22.464,21.852,22.331,301359
2017-10-23,22.557,22.557,22.221,22.35,318102
2017-10-24,22.276,22.331,21.975,22.01,185364
2017-10-25,22.014,22.328,21.852,22.146,138615
2017-10-26,22.114,22.133,21.722,22.014,183573
2017-10-27,22.052,22.379,21.994,22.379,264792
2017-10-30,22.496,22.515,22.12,22.153,136131
2017-11-01,22.305,22.6,22.211,22.438,172437
2017-11-02,22.483,22.483,22.052,22.101,178659
2017-11-03,22.114,22.159,21.816,22.085,174753
2017-11-06,22.159,22.308,22.052,22.308,173253
2017-11-07,22.318,22.334,22.133,22.198,107058
2017-11-08,22.502,23.072,22.402,23.059,354291
2017-11-09,23.114,23.114,22.098,22.195,236502
2017-11-10,23.308,23.69,22.664,23.004,412731
2017-11-13,22.823,22.823,21.716,22.564,568071
2017-11-14,22.632,22.791,22.399,22.752,283578
2017-11-15,22.69,22.723,22.337,22.386,252201
2017-11-16,22.499,22.781,22.457,22.661,297318
2017-11-17,22.739,22.894,22.593,22.755,200496
2017-11-20,22.661,23.228,22.561,23.143,206211
2017-11-21,23.211,23.438,23.072,23.276,281916
2017-11-22,23.308,23.386,23.114,23.176,146592
2017-11-23,23.208,23.208,22.904,23.03,123768
2017-11-24,23.088,23.185,22.917,23.105,127050
2017-11-27,23.143,23.37,23.056,23.247,176124
2017-11-28,23.263,23.567,23.228,23.503,178116
2017-11-29,23.6,23.632,23.108,23.231,145134
2017-11-30,23.14,23.299,22.875,23.211,249750
2017-12-01,23.308,23.47,22.959,23.062,234294
2017-12-04,23.331,23.49,23.221,23.308,164796
2017-12-05,23.228,23.283,22.732,23.075,246672
2017-12-06,22.936,23.049,22.758,23.04,166545
2017-12-07,23.169,23.292,22.965,23.092,124284
2017-12-08,23.26,23.564,23.192,23.538,166356
2017-12-11,23.629,23.629,23.001,23.082,176445
2017-12-12,23.163,23.192,22.881,22.956,155544
2017-12-13,22.881,23.014,22.567,22.988,169311
2017-12-14,23.014,23.014,22.713,22.871,220953
2017-12-15,22.813,22.952,22.69,22.875,188082
2017-12-18,23.072,23.273,22.998,23.182,241161
2017-12-19,23.179,23.257,22.985,23.049,130008
2017-12-20,23.011,23.156,22.671,22.713,105102
2017-12-21,22.723,22.752,22.48,22.58,121179
2017-12-22,22.023,22.609,21.913,22.409,102933
2017-12-27,22.447,22.658,22.373,22.625,114711
2017-12-28,22.638,22.771,22.541,22.719,155475
2017-12-29,22.758,22.758,22.496,22.506,43017
2018-01-02,22.548,22.71,22.353,22.677,102963
2018-01-03,22.742,22.839,22.548,22.823,204720
2018-01-04,22.871,23.082,22.807,23.033,131547
2018-01-05,23.033,23.26,22.985,23.26,105762
2018-01-08,23.308,23.519,23.26,23.519,398238
2018-01-09,23.6,24.037,23.519,23.746,328986
2018-01-10,23.794,23.891,23.519,23.648,316506
2018-01-11,23.697,23.826,23.535,23.826,578364
2018-01-12,23.875,24.037,23.616,23.94,197157
2018-01-15,24.069,24.085,23.843,23.956,147396
2018-01-16,23.956,23.956,23.681,23.826,131013
2018-01-17,23.794,23.859,23.584,23.713,93024
2018-01-18,23.729,23.891,23.665,23.891,88338
2018-01-19,23.988,24.263,23.924,24.021,205521
2018-01-22,24.102,24.183,23.988,24.085,111813
2018-01-23,24.215,24.296,24.069,24.28,159957
2018-01-24,24.409,24.409,23.859,23.875,142254
2018-01-25,23.81,24.037,23.665,23.746,211620
2018-01-26,23.794,23.94,23.584,23.875,84837
2018-01-29,23.972,23.988,23.681,23.746,204357
2018-01-30,23.632,23.859,23.567,23.713,122502
2018-01-31,23.713,23.891,23.681,23.762,118119
2018-02-01,23.778,23.972,23.632,23.746,117483
2018-02-02,23.681,23.762,23.195,23.26,246000
2018-02-05,22.58,22.985,22.078,22.823,310893
2018-02-06,21.69,22.596,21.156,22.289,516549
2018-02-07,22.71,22.936,22.337,22.839,206211
2018-02-08,22.791,22.871,22.078,22.078,239526
2018-02-09,21.965,22.337,21.852,21.949,216399
2018-02-12,22.094,22.58,22.094,22.434,172371
2018-02-13,22.451,22.532,22.289,22.483,126639
2018-02-14,22.661,22.807,22.337,22.693,133974
2018-02-15,22.92,23.082,22.807,23.082,130332
2018-02-16,23.179,23.389,23.163,23.292,124578
2018-02-19,23.406,23.438,23.066,23.082,119799
2018-02-20,23.082,23.228,22.969,23.228,77484
2018-02-21,23.228,23.26,22.952,23.195,70725
2018-02-22,23.001,23.13,22.645,23.033,100866
2018-02-23,23.066,23.066,22.661,22.807,87489
2018-02-26,23.001,23.114,22.807,22.871,93426
2018-02-27,22.904,22.952,22.612,22.661,118824
2018-02-28,22.612,22.774,22.532,22.71,117909
2018-03-01,22.693,22.693,22.03,22.094,124500
2018-03-02,21.787,21.933,21.528,21.706,203991
2018-03-05,21.366,22.305,21.22,22.127,194922
2018-03-06,22.386,22.71,22.159,22.434,152817
2018-03-07,22.321,22.758,22.289,22.758,131733
2018-03-08,22.758,23.195,22.742,23.13,139827
2018-03-09,23.098,23.228,22.92,23.033,176523
2018-03-12,23.179,23.276,22.985,23.163,135813
2018-03-13,23.163,23.325,22.807,22.904,136839
2018-03-14,22.936,22.985,22.629,22.629,134934
2018-03-15,22.71,22.888,22.629,22.791,142971
2018-03-16,22.839,22.839,22.159,22.337,453780
2018-03-19,22.418,22.451,21.949,22.014,254247
2018-03-20,22.078,22.774,22.078,22.548,246339
2018-03-21,22.71,22.791,22.434,22.693,149388
2018-03-22,22.58,22.58,21.836,21.981,257241
2018-03-23,21.738,21.9,21.123,21.56,366657
2018-03-26,21.496,21.706,21.496,21.706,261180
2018-03-27,22.062,22.062,21.657,21.755,178947
2018-03-28,21.382,21.609,21.204,21.463,136566
2018-03-29,21.512,21.577,21.22,21.301,131277
2018-04-03,21.107,21.301,20.735,20.832,266670
2018-04-04,20.832,20.881,20.605,20.67,211083
2018-04-05,20.832,21.285,20.832,21.156,205737
2018-04-06,21.026,21.204,20.978,21.107,206928
2018-04-09,21.059,21.285,20.929,21.188,266073
2018-04-10,21.318,21.512,21.139,21.431,201876
2018-04-11,21.366,21.528,21.188,21.35,245232
2018-04-12,21.593,22.386,21.593,22.337,399450
2018-04-13,22.386,22.418,22.208,22.418,192042
2018-04-16,22.434,22.515,22.273,22.289,99099
2018-04-17,22.434,22.661,22.224,22.645,150594
2018-04-18,22.71,22.71,22.402,22.661,195276
2018-04-19,22.71,22.71,22.483,22.629,115560
2018-04-20,22.596,22.629,22.418,22.548,81975
2018-04-23,22.515,22.612,22.337,22.532,77790
2018-04-24,22.612,22.612,22.289,22.467,151341
2018-04-25,22.37,22.467,22.224,22.402,203271
2018-04-26,22.451,22.645,22.321,22.645,249675
2018-04-27,22.807,23.211,22.612,23.033,234549
2018-04-30,23.114,23.147,22.532,22.742,153903
2018-05-02,22.888,23.211,22.855,23.147,385767
2018-05-03,23.13,23.163,22.952,23.13,283197
2018-05-04,23.244,23.778,23.147,23.632,292476
2018-05-07,23.778,24.053,23.681,23.956,251007
2018-05-08,23.972,24.037,23.843,23.988,217179
2018-05-09,23.422,24.28,23.422,24.263,402042
2018-05-10,24.28,24.571,24.263,24.539,342657
2018-05-11,24.587,24.717,24.571,24.62,491079
2018-05-14,24.636,24.636,24.377,24.425,206913
2018-05-15,24.377,24.522,24.231,24.377,169968
2018-05-16,24.409,24.603,24.361,24.409,145656
2018-05-17,24.425,24.603,24.361,24.603,176829
2018-05-18,24.603,24.846,24.474,24.522,158484
2018-05-22,24.701,24.717,24.49,24.522,179934
2018-05-23,24.425,24.458,23.746,23.956,344088
2018-05-24,24.037,24.28,23.924,24.053,114087
2018-05-25,24.183,24.458,24.166,24.231,150468
2018-05-28,24.312,24.506,24.312,24.377,113700
2018-05-29,24.361,24.603,24.102,24.328,267969
2018-05-30,24.442,24.717,24.312,24.587,187122
2018-05-31,24.603,24.717,24.328,24.393,231699
2018-06-01,24.539,24.749,24.522,24.749,238299
2018-06-04,24.927,25.04,24.522,24.684,217080
2018-06-05,24.765,25.299,24.701,25.057,362532
2018-06-06,25.17,25.316,25.04,25.17,209463
2018-06-07,25.154,25.202,23.13,23.325,958071
2018-06-08,23.244,23.616,22.791,23.341,355137
2018-06-11,23.438,24.004,23.389,23.632,271341
2018-06-12,23.81,23.907,23.632,23.843,191823
2018-06-13,24.023,24.17,23.712,23.859,197937
2018-06-14,23.843,24.187,23.63,24.138,185700
2018-06-15,24.187,24.252,23.712,23.712,227667
2018-06-18,23.679,23.744,23.548,23.613,118344
2018-06-19,23.351,23.449,23.154,23.269,143064
2018-06-20,23.433,23.433,23.171,23.253,163581
2018-06-21,23.302,23.302,22.696,22.712,174615
2018-06-22,22.679,22.941,22.499,22.646,222486
2018-06-25,22.302,22.597,22.138,22.138,184194
2018-06-26,22.171,22.335,22.04,22.188,145902
2018-06-27,22.204,22.417,21.975,22.155,154971
2018-06-28,22.253,22.302,21.401,21.516,232791
2018-06-29,21.696,21.811,21.532,21.663,271632
2018-07-02,21.401,22.417,21.335,22.384,336405
2018-07-03,22.581,22.581,22.056,22.319,208905
2018-07-04,22.253,22.319,21.975,22.056,121002
2018-07-05,22.04,22.45,22.04,22.286,173307
2018-07-06,22.433,22.679,22.188,22.581,196365
2018-07-09,22.679,22.761,22.499,22.663,271803
2018-07-10,22.777,22.925,22.548,22.859,206973
2018-07-11,22.761,24.252,22.761,23.384,539181
2018-07-12,23.597,24.285,23.548,24.236,666207
2018-07-13,24.416,24.498,24.121,24.17,186699
2018-07-16,24.22,24.383,24.138,24.269,124584
2018-07-17,24.318,24.646,24.187,24.514,158598
2018-07-18,24.728,24.973,24.695,24.777,148113
2018-07-19,24.809,24.809,24.433,24.58,166467
2018-07-20,24.547,24.711,24.367,24.449,114627
2018-07-23,24.4,24.727,24.301,24.547,342237
2018-07-24,24.76,25.53,24.76,25.236,311502
2018-07-25,25.317,25.875,25.17,25.547,351573
2018-07-26,25.563,25.694,25.383,25.547,336186
2018-07-27,25.547,25.793,25.465,25.612,206091
2018-07-30,25.481,25.711,25.35,25.367,128835
2018-07-31,25.301,25.399,25.039,25.154,202599
2018-08-01,25.399,25.399,24.973,25.022,157137
2018-08-02,24.941,25.514,24.924,25.383,146253
2018-08-03,25.432,25.776,25.35,25.432,119874
2018-08-06,25.563,25.924,25.334,25.498,148890
2018-08-07,25.563,25.743,25.481,25.547,139881
2018-08-08,25.547,25.809,25.465,25.793,194550
2018-08-09,25.809,26.022,25.399,25.924,288315
2018-08-10,26.71,27.579,26.661,27.202,686235
2018-08-13,27.153,27.464,26.891,27.382,303477
2018-08-14,27.546,28.251,27.464,28.185,369735
2018-08-15,28.382,28.89,28.169,28.333,444561
2018-08-16,28.496,28.808,28.234,28.513,261468
2018-08-17,28.546,29.021,28.447,28.693,284769
2018-08-20,28.841,28.873,28.562,28.677,327198
2018-08-21,28.709,28.89,28.234,28.529,290550
2018-08-22,28.546,28.791,28.169,28.595,317097
2018-08-23,28.595,28.824,28.578,28.677,214746
2018-08-24,28.66,29.349,28.496,29.201,462849
2018-08-27,29.316,29.512,29.119,29.25,559455
2018-08-28,29.398,29.529,29.021,29.201,264561
2018-08-29,29.316,29.332,29.152,29.299,300042
2018-08-30,29.349,29.463,29.037,29.381,262425
2018-08-31,29.267,29.381,28.611,29.381,269736
2018-09-03,29.398,29.48,28.955,29.299,242181
2018-09-04,29.414,29.447,29.152,29.332,249759
2018-09-05,29.43,29.43,28.644,28.775,326904
2018-09-06,28.726,29.037,28.415,28.873,267783
2018-09-07,28.972,29.201,28.66,29.168,292782
2018-09-10,29.136,29.447,28.939,29.201,296382
2018-09-11,29.349,29.43,29.185,29.365,249741
2018-09-12,29.152,29.48,29.136,29.463,331668
2018-09-13,29.447,29.463,29.119,29.119,309780
2018-09-14,29.234,29.48,28.923,29.381,270645
2018-09-17,29.398,29.496,29.136,29.168,173853
2018-09-18,29.136,29.414,28.988,29.414,169803
2018-09-19,29.463,29.709,28.808,28.857,309552
2018-09-20,28.857,28.939,28.464,28.529,326940
2018-09-21,28.66,28.926,28.48,28.513,1583286
2018-09-24,28.578,28.726,28.333,28.644,289008
2018-09-25,28.644,29.267,28.611,29.119,278082
2018-09-26,29.185,29.234,28.857,29.119,182397
2018-09-27,28.955,29.201,28.841,28.939,258435
2018-09-28,29.086,29.168,28.644,28.66,300018
2018-10-01,28.628,29.414,28.628,29.349,317058
2018-10-02,29.398,29.66,28.988,29.136,400269
2018-10-04,29.054,29.48,28.218,28.283,458385
2018-10-05,28.054,28.677,27.497,27.644,561183
2018-10-08,27.48,27.497,26.759,26.956,473772
2018-10-09,27.12,27.874,26.907,27.644,469707
2018-10-10,27.71,27.792,25.563,25.563,961482
2018-10-11,24.695,25.957,24.531,25.465,839715
2018-10-12,26.153,26.268,25.121,25.645,628476
2018-10-15,26.202,26.366,25.268,25.858,337992
2018-10-16,25.875,27.071,25.694,27.071,491757
2018-10-17,27.53,27.759,26.776,26.972,408138
2018-10-18,26.989,27.743,26.743,27.317,426756
2018-10-19,27.382,27.431,26.448,26.465,288189
2018-10-22,26.497,26.727,26.268,26.383,222549
2018-10-23,26.153,26.186,25.268,25.563,631545
2018-10-24,25.58,26.071,25.35,25.399,318855
2018-10-25,25.072,25.858,24.859,25.678,267084
2018-10-26,25.481,25.481,24.76,25.072,335355
2018-10-29,25.121,25.301,24.777,25.072,394218
2018-10-30,25.154,25.301,24.449,24.941,308001
2018-10-31,25.236,25.891,25.17,25.727,333189
2018-11-01,25.776,26.186,25.58,25.924,315951
2018-11-02,26.497,26.678,26.071,26.12,359109
2018-11-05,26.251,26.268,25.432,25.596,285177
2018-11-06,25.596,25.957,25.432,25.793,227223
2018-11-07,26.022,26.071,25.645,26.038,207639
2018-11-08,26.219,26.481,26.038,26.104,201348
2018-11-09,26.071,26.104,25.727,25.793,255999
2018-11-12,25.875,25.973,24.842,24.842,301941
2018-11-13,24.629,25.334,24.449,25.088,302433
2018-11-14,23.597,25.022,23.056,24.662,956769
2018-11-15,23.875,23.908,22.663,22.958,1438098
2018-11-16,23.04,23.63,22.925,23.482,639321
2018-11-19,23.499,23.957,23.105,23.105,555270
2018-11-20,23.105,23.171,22.204,22.614,588294
2018-11-21,22.777,22.859,22.302,22.696,327219
2018-11-22,22.712,22.712,22.22,22.286,386883
2018-11-23,22.253,22.761,22.253,22.679,343338
2018-11-26,22.941,22.991,22.581,22.859,355848
2018-11-27,22.909,23.023,22.614,22.974,315303
2018-11-28,22.958,23.007,22.564,22.712,203142
2018-11-29,23.023,23.285,22.745,22.81,254343
2018-11-30,22.761,23.204,22.761,23.154,344859
2018-12-03,23.793,24.007,23.531,23.728,323952
2018-12-04,23.613,23.777,23.187,23.204,362595
2018-12-05,22.859,23.384,22.794,23.204,370908
2018-12-06,22.876,22.909,22.483,22.794,520005
2018-12-07,22.941,23.367,22.597,22.614,295950
2018-12-10,22.45,22.646,22.22,22.22,296667
2018-12-11,22.368,23.023,22.27,22.991,306339
2018-12-12,23.105,23.351,22.843,23.236,341235
2018-12-13,23.335,23.515,23.056,23.302,207066
2018-12-14,23.204,23.285,22.991,23.056,302700
2018-12-17,22.991,23.007,22.204,22.384,284172
2018-12-18,22.204,22.696,21.762,22.499,365628
2018-12-19,22.597,22.958,22.384,22.81,330054
2018-12-20,22.466,22.696,22.27,22.302,343230
2018-12-21,22.024,22.45,21.811,22.007,479028
2018-12-27,22.024,22.286,21.811,22.04,250419
2018-12-28,22.089,22.499,22.089,22.237,113352
2019-01-02,22.286,22.827,21.958,22.417,225570
2019-01-03,22.089,22.089,20.336,20.418,464037
2019-01-04,20.631,21.319,20.533,21.319,372519
2019-01-07,21.565,21.958,21.467,21.811,404850
2019-01-08,21.893,22.351,21.762,22.204,343959
2019-01-09,22.335,23.187,22.286,23.007,327387
2019-01-10,23.007,23.171,22.696,22.941,187332
2019-01-11,23.171,23.171,22.499,22.646,366939
2019-01-14,22.335,22.433,21.434,21.516,273735
2019-01-15,21.63,22.024,21.581,21.958,221115
2019-01-16,22.007,22.319,22.007,22.204,266982
2019-01-17,22.122,22.188,21.893,22.04,130551
2019-01-18,22.073,22.646,22.073,22.646,179130
2019-01-21,22.712,23.154,22.63,23.105,252156
2019-01-22,23.072,23.449,22.696,22.81,310512
2019-01-23,22.663,22.843,22.483,22.712,160767
2019-01-24,22.777,23.171,22.761,23.105,389589
2019-01-25,23.171,23.515,23.072,23.22,258399
2019-01-28,23.154,23.187,22.237,22.286,182076
2019-01-29,22.319,22.761,22.188,22.515,144225
2019-01-30,22.614,23.04,22.401,22.679,190641
2019-01-31,22.991,23.105,22.548,22.728,227499
2019-02-01,22.81,22.974,22.253,22.483,158712
2019-02-04,22.941,23.236,22.646,23.236,209124
2019-02-05,23.269,24.711,23.253,24.58,551193
2019-02-06,24.678,25.039,24.17,24.334,401760
2019-02-07,24.531,24.596,23.81,23.875,308394
2019-02-08,23.793,23.892,23.154,23.318,287118
2019-02-11,23.499,23.646,23.187,23.58,221718
2019-02-12,23.957,24.088,23.449,23.564,201048
2019-02-13,23.63,24.039,23.63,23.761,146361
2019-02-14,24.007,24.187,23.744,23.843,139935
2019-02-15,23.974,24.187,23.695,24.039,161811
2019-02-18,24.22,24.629,24.203,24.629,189180
2019-02-19,24.695,25.104,24.547,24.695,302895
2019-02-20,24.793,24.826,24.482,24.744,211398
2019-02-21,24.924,24.924,24.465,24.662,197364
2019-02-22,24.728,25.039,24.728,24.793,174492
2019-02-25,24.859,24.891,24.596,24.728,126525
2019-02-26,24.596,25.006,24.285,24.875,163815
2019-02-27,24.777,24.859,24.433,24.547,135336
2019-02-28,24.351,24.76,24.285,24.711,252915
2019-03-01,24.973,25.825,24.973,25.678,397155
2019-03-04,25.957,25.957,25.416,25.743,234129
2019-03-05,25.776,25.809,25.317,25.727,229257
2019-03-06,25.678,25.793,25.432,25.612,223296
2019-03-07,25.072,25.236,24.433,24.875,425883
2019-03-08,24.744,25.186,24.514,25.104,194166
2019-03-11,25.186,25.596,25.055,25.563,247116
2019-03-12,25.678,25.858,25.629,25.727,171312
2019-03-13,25.186,26.022,24.973,25.416,473211
2019-03-14,25.481,25.694,25.186,25.219,585411
2019-03-15,25.17,26.186,25.17,25.711,684312
2019-03-18,25.498,25.727,25.039,25.334,458679
2019-03-19,25.465,27.005,25.449,26.825,569286
2019-03-20,26.841,27.153,26.546,26.546,315342
2019-03-21,26.53,26.743,26.186,26.546,239751
2019-03-22,26.628,26.989,26.268,26.284,258258
2019-03-25,26.186,26.186,25.825,26.022,196494
2019-03-26,26.055,26.448,25.891,26.383,265683
2019-03-27,26.53,26.53,26.12,26.284,198384
2019-03-28,26.268,27.022,26.186,26.612,261408
2019-03-29,26.71,27.12,26.661,27.054,172077
2019-04-01,27.3,27.562,27.218,27.366,286170
2019-04-02,27.382,27.71,27.267,27.546,237270
2019-04-03,27.661,28.054,27.579,28.038,240588
2019-04-04,28.038,28.283,27.743,27.874,236454
2019-04-05,27.956,28.038,27.792,27.988,193968
2019-04-08,27.939,28.103,27.825,28.038,264378
2019-04-09,26.743,27.874,26.53,27.562,735264
2019-04-10,27.546,27.89,27.546,27.841,317592
2019-04-11,27.841,28.12,27.726,28.021,153453
2019-04-12,28.021,28.382,27.972,28.267,182988
2019-04-15,28.365,28.611,28.152,28.546,218496
2019-04-16,28.562,28.742,28.496,28.742,138693
2019-04-17,28.742,28.857,28.677,28.857,212466
2019-04-18,28.611,28.89,28.578,28.808,157359
2019-04-23,28.906,29.316,28.808,29.25,169527
2019-04-24,29.332,29.758,29.25,29.611,258282
2019-04-25,29.545,29.644,29.201,29.234,221808
2019-04-26,29.332,29.398,29.07,29.316,155745
2019-04-29,29.562,29.857,29.381,29.66,275739
2019-04-30,29.693,30.053,29.693,29.955,241128
2019-05-02,29.971,30.02,29.578,29.922,231468
2019-05-03,30.02,30.037,29.676,29.988,166674
2019-05-06,28.791,30.119,28.66,29.988,256203
2019-05-07,30.135,30.315,29.676,29.791,374685
2019-05-08,29.611,30.25,29.611,30.152,154818
2019-05-09,30.463,30.561,30.004,30.004,356547
2019-05-10,30.807,32.97,30.791,32.872,875274
2019-05-13,31.79,32.364,31.561,32.183,582471
2019-05-14,32.118,33.625,31.774,33.462,493074
2019-05-15,33.199,34.215,33.199,33.888,317562
2019-05-16,33.757,34.412,33.691,34.281,259080
2019-05-17,34.084,34.51,33.363,33.822,342801
2019-05-20,33.92,34.084,32.806,33.265,289302
2019-05-21,33.363,33.986,33.363,33.92,237999
2019-05-22,34.052,35.231,34.052,35.068,388545
2019-05-23,34.805,34.805,34.314,34.74,309156
2019-05-24,35.1,35.625,35.035,35.592,341613
2019-05-27,35.92,35.952,35.592,35.854,203568
2019-05-28,35.854,36.313,35.592,36.247,472602
2019-05-29,35.586,35.718,33.238,33.337,850890
2019-05-30,33.469,33.701,33.039,33.701,405105
2019-05-31,33.238,33.37,32.642,33.271,472692
2019-06-03,33.172,33.436,32.824,33.403,278586
2019-06-04,33.139,33.602,32.94,33.337,301560
2019-06-05,33.734,34.495,33.635,33.932,307656
2019-06-06,34.528,34.759,33.998,34.164,270096
2019-06-07,34.23,34.726,34.032,34.693,268362
2019-06-11,35.09,35.619,34.825,35.354,430470
2019-06-12,34.66,35.156,34.594,35.057,254298
2019-06-13,34.891,35.189,34.792,35.156,149061
2019-06-14,35.255,35.255,28.971,30.741,1797087
2019-06-17,31.419,32.444,31.286,31.7,1476084
2019-06-18,31.634,33.205,31.286,32.791,689808
2019-06-19,32.791,32.957,31.915,32.047,379872
2019-06-20,32.361,32.808,32.279,32.394,191652
2019-06-21,32.031,32.477,31.799,32.047,449169
2019-06-24,32.064,32.609,32.064,32.179,216348
2019-06-25,32.312,33.039,32.312,32.626,231228
2019-06-26,32.609,32.609,32.08,32.345,179574
2019-06-27,32.676,32.973,32.328,32.857,209358
2019-06-28,32.791,33.403,32.791,33.403,209580
2019-07-01,34.296,34.561,33.833,33.998,287409
2019-07-02,34.098,34.528,33.965,34.098,287316
2019-07-03,34.065,34.627,34.065,34.561,221877
2019-07-04,34.594,34.627,34.131,34.461,134133
2019-07-05,34.627,34.627,33.535,33.734,258093
2019-07-08,33.635,33.932,33.568,33.767,172116
2019-07-09,33.238,33.998,33.072,33.635,276348
2019-07-10,33.899,33.899,33.139,33.436,285480
2019-07-11,33.668,34.032,33.635,33.767,345819
2019-07-12,33.602,33.668,33.337,33.635,256713
2019-07-15,33.436,34.131,33.436,34.065,162183
2019-07-16,34.098,34.164,33.568,34.164,219291
2019-07-17,34.329,34.362,33.734,33.833,160662
2019-07-18,33.436,33.602,32.642,33.072,364914
2019-07-19,33.238,33.8,33.238,33.568,219654
2019-07-22,33.337,33.965,33.238,33.866,163128
2019-07-23,33.899,34.131,33.072,33.238,205926
2019-07-24,33.105,33.701,33.105,33.502,177948
2019-07-25,33.701,33.899,33.238,33.304,242577
2019-07-26,33.502,35.387,33.502,35.222,434553
2019-07-29,35.156,35.156,34.461,34.528,176082
2019-07-30,34.561,34.561,33.039,33.337,286020
2019-07-31,33.436,33.668,32.758,33.37,260841
2019-08-01,33.403,33.734,33.105,33.701,162792
2019-08-02,33.172,33.436,32.246,32.345,346392
2019-08-05,31.419,31.485,30.625,30.774,470973
2019-08-06,30.724,31.419,30.724,30.873,304131
2019-08-07,31.022,31.816,30.939,31.634,379653
2019-08-08,32.163,32.444,31.816,32.444,298779
2019-08-09,33.403,33.734,30.36,30.774,665685
2019-08-12,30.807,31.65,30.046,30.179,466983
2019-08-13,29.931,30.112,28.889,29.682,661989
2019-08-14,29.881,30.195,28.756,28.905,423081
2019-08-15,28.938,29.104,27.946,28.327,400875
2019-08-16,28.31,28.856,28.31,28.69,331386
2019-08-19,28.988,29.335,28.591,29.038,330720
2019-08-20,28.823,29.12,28.591,28.756,242388
2019-08-21,28.922,29.401,28.707,29.352,193584
2019-08-22,29.269,29.269,28.624,28.624,206364
2019-08-23,30.096,31.055,29.021,29.071,417519
2019-08-26,28.905,29.319,28.459,28.773,233250
2019-08-27,28.74,28.79,28.442,28.74,199572
2019-08-28,28.575,28.79,28.409,28.674,218343
2019-08-29,28.806,29.567,28.525,29.269,245337
2019-08-30,29.484,30.096,29.286,29.765,338838
2019-09-02,29.798,29.997,29.302,29.765,258075
2019-09-03,29.666,29.848,29.484,29.765,234819
2019-09-04,29.864,30.162,29.782,29.997,195651
2019-09-05,30.311,30.509,30.013,30.145,165648
2019-09-06,30.145,30.294,29.881,30.162,193029
2019-09-09,30.311,30.625,29.468,29.534,196338
2019-09-10,29.666,29.699,28.591,28.955,270000
2019-09-11,29.236,29.418,28.971,29.236,181845
2019-09-12,29.534,29.782,29.12,29.649,255834
2019-09-13,29.633,29.848,29.583,29.765,304554
2019-09-16,29.567,30.096,29.451,29.831,244122
2019-09-17,29.765,30.36,29.682,30.36,230913
2019-09-18,30.344,31.336,30.327,30.691,306390
2019-09-19,31.022,31.865,30.741,31.468,404796
2019-09-20,31.568,31.634,31.171,31.584,409512
2019-09-23,31.435,31.601,30.658,30.658,292710
2019-09-24,30.857,30.857,30.162,30.294,201294
2019-09-25,30.162,30.228,29.699,30.112,221925
2019-09-26,30.278,31.005,30.245,30.989,232452
2019-09-27,31.138,31.535,30.658,31.402,270522
2019-09-30,31.501,31.518,30.642,30.873,180042
2019-10-01,30.989,31.386,30.427,30.575,201195
2019-10-02,30.509,30.642,29.6,29.6,311964
2019-10-04,29.931,30.36,29.716,30.278,284439
2019-10-07,30.46,30.642,30.046,30.394,221403
2019-10-08,30.625,30.658,29.633,29.815,183696
2019-10-09,29.947,30.129,29.434,30.096,207756
2019-10-10,30.212,30.311,29.616,30.294,402483
2019-10-11,30.427,31.402,30.41,31.32,266307
2019-10-14,31.303,31.501,30.906,31.386,160215
2019-10-15,31.501,32.246,31.286,31.898,247713
2019-10-16,31.799,32.626,31.402,32.576,328170
2019-10-17,32.427,32.427,31.882,31.931,257721
2019-10-18,31.948,31.964,31.435,31.435,261111
2019-10-21,31.369,32.031,31.336,31.964,127404
2019-10-22,31.882,32.179,31.634,31.634,211698
2019-10-23,31.551,31.931,31.005,31.683,226578
2019-10-24,31.832,32.146,31.435,32.08,182340
2019-10-25,32.163,32.163,31.799,32.047,177213
2019-10-28,32.097,32.411,31.898,32.361,125757
2019-10-29,32.262,32.262,31.799,31.981,221442
2019-10-30,31.799,32.196,31.501,32.163,286614
2019-10-31,32.262,32.659,31.948,32.13,166029
2019-11-01,32.213,32.692,32.113,32.576,119511
2019-11-04,32.742,33.436,32.742,33.37,230214
2019-11-05,33.403,33.535,33.056,33.304,153663
2019-11-06,33.403,33.8,33.139,33.668,234348
2019-11-07,33.635,34.329,33.635,34.23,214788
2019-11-08,34.032,34.792,33.866,34.726,290046
2019-11-11,34.726,35.024,34.627,34.759,276627
2019-11-12,34.958,35.123,34.66,35.024,245631
2019-11-13,35.718,37.57,34.958,37.537,847080
2019-11-14,37.471,38.562,37.041,38.529,445008
2019-11-15,38.959,39.323,38.463,38.992,391005
2019-11-18,38.794,39.025,38.463,38.86,544671
2019-11-19,38.827,39.257,38.529,38.992,276408
2019-11-20,38.695,39.059,38.43,38.893,360774
2019-11-21,38.496,39.025,37.868,38.728,423750
2019-11-22,38.662,38.926,38.463,38.695,357729
2019-11-25,39.025,39.025,38.595,38.86,320604
2019-11-26,39.025,40.051,38.893,39.819,410298
2019-11-27,39.918,39.951,39.191,39.555,254625
2019-11-28,39.422,39.422,39.092,39.356,151269
2019-11-29,39.191,39.687,39.025,39.488,182181
2019-12-02,39.654,39.985,38.827,38.959,236313
2019-12-03,39.025,39.985,39.025,39.555,290493
2019-12-04,39.555,41.506,39.555,39.819,365910
2019-12-05,39.985,39.985,39.654,39.819,128673
2019-12-06,39.753,40.315,39.654,40.216,182778
2019-12-09,40.183,40.282,39.687,40.018,180411
2019-12-10,39.985,40.414,39.488,40.249,201690
2019-12-11,39.522,40.117,39.29,39.985,274323
2019-12-12,39.72,40.117,39.555,39.885,240717
2019-12-13,40.15,40.414,39.985,40.315,155097
2019-12-16,40.315,41.473,40.282,41.274,224781
2019-12-17,41.407,41.671,41.142,41.506,235683
2019-12-18,41.44,41.44,40.315,40.514,224736
2019-12-19,40.679,41.076,40.183,40.877,199047
2019-12-20,40.977,41.506,40.778,41.241,377049
2019-12-23,41.241,41.936,41.241,41.671,158001
2019-12-27,41.87,42.2,41.44,42.2,191505
2019-12-30,42.233,42.3,41.407,41.407,127473
2020-01-02,41.506,42.597,41.407,42.564,194628
2020-01-03,42.068,42.2,40.977,41.341,293964
2020-01-06,40.712,41.208,40.183,41.208,221643
2020-01-07,41.605,42.035,41.407,41.837,184725
2020-01-08,41.572,42.366,41.208,42.267,165306
2020-01-09,42.763,43.159,42.267,43.027,277788
2020-01-10,43.027,43.226,42.399,42.696,172761
2020-01-13,42.928,43.259,42.366,42.432,212196
2020-01-14,42.366,42.597,41.77,42.498,262884
2020-01-15,42.531,43.391,42.267,43.391,219711
2020-01-16,43.623,43.722,43.193,43.424,120330
2020-01-17,43.788,44.383,43.556,44.383,203751
2020-01-20,44.549,44.813,44.251,44.714,186102
2020-01-21,44.648,44.813,44.119,44.747,224079
2020-01-22,44.978,45.607,44.714,45.475,251457
2020-01-23,45.309,45.309,44.549,44.912,214851
2020-01-24,45.276,46.004,45.243,45.739,238881
2020-01-27,45.342,45.408,43.523,44.251,352824
2020-01-28,44.449,44.813,43.589,44.482,208560
2020-01-29,44.317,44.978,44.218,44.482,240720
2020-01-30,43.887,44.218,43.325,43.623,206910
2020-01-31,43.656,43.788,43.193,43.226,275703
2020-02-03,43.06,44.582,42.763,44.449,567135
2020-02-04,44.912,45.475,44.549,45.475,336777
2020-02-05,47.227,47.823,47.227,47.69,485160
2020-02-06,47.955,48.087,46.368,47.492,356952
2020-02-07,47.79,48.517,47.327,47.823,445239
2020-02-10,47.955,48.253,47.26,48.253,252933
2020-02-11,48.616,49.278,48.451,49.245,219582
2020-02-12,49.278,49.278,48.418,48.65,214344
2020-02-13,48.153,48.451,47.459,48.22,439563
2020-02-14,48.22,48.517,47.988,48.517,274509
2020-02-17,48.583,48.749,47.955,48.385,134490
2020-02-18,47.624,48.186,47.492,47.823,216678
2020-02-19,48.22,48.782,47.922,48.583,367569
2020-02-20,48.749,48.881,47.36,47.36,235254
2020-02-21,47.128,47.889,46.731,46.963,314970
2020-02-24,44.582,45.243,43.093,44.515,760362
2020-02-25,45.177,45.971,43.193,43.226,495291
2020-02-26,42.465,43.093,40.381,42.829,817140
2020-02-27,41.638,41.969,39.72,40.646,706683
2020-02-28,38.331,39.588,38,39.323,888330
2020-03-02,39.819,40.745,38.331,39.29,606336
2020-03-03,40.381,41.572,39.819,39.951,738453
2020-03-04,39.951,40.646,39.786,40.448,488514
2020-03-05,41.307,41.473,40.084,40.348,641922
2020-03-06,39.687,39.753,38.629,39.323,414684
2020-03-09,36.214,37.603,35.718,36.777,947379
2020-03-10,37.206,38.199,36.314,36.38,526407
2020-03-11,37.041,37.206,35.487,35.685,651063
2020-03-12,33.139,34.296,31.584,31.783,1064841
2020-03-13,32.427,35.652,31.981,32.394,1218333
2020-03-16,30.592,31.088,28.541,30.476,1293846
2020-03-17,31.419,32.13,28.723,29.765,652878
2020-03-18,28.723,29.534,27.682,28.128,657492
2020-03-19,27.615,29.401,26.243,29.186,789810
2020-03-20,31.402,33.469,30.691,31.601,2064864
2020-03-23,30.427,32.345,29.649,31.981,762525
2020-03-24,34.495,35.288,33.172,33.932,661662
2020-03-25,35.454,37.669,33.602,34.759,700821
2020-03-26,34.395,34.594,33.8,34.561,484368
2020-03-27,34.164,34.958,33.734,34.329,310794
2020-03-30,34.726,37.273,34.164,37.173,431055
2020-03-31,38.463,39.422,37.835,38.662,644943
2020-04-01,37.769,37.835,36.347,37.603,374901
2020-04-02,38.331,38.364,36.677,37.372,257361
2020-04-03,37.206,37.934,37.14,37.537,249018
2020-04-06,38.86,39.588,38.331,39.588,252192
2020-04-07,41.01,43.027,40.745,41.605,654975
2020-04-08,41.175,43.193,41.01,42.597,502290
2020-04-09,43.325,43.854,42.862,43.49,340089
2020-04-14,44.515,45.012,44.218,44.515,403782
2020-04-15,44.549,44.945,43.093,43.854,632916
2020-04-16,44.648,45.673,44.185,45.144,365724
2020-04-17,45.905,45.905,43.821,43.986,501975
2020-04-20,44.35,44.813,43.424,44.185,297456
2020-04-21,43.755,45.012,43.06,43.523,364464
2020-04-22,44.152,44.78,43.49,44.383,265722
2020-04-23,44.482,45.276,44.052,44.945,305970
2020-04-24,44.152,44.846,43.854,44.549,178554
2020-04-27,45.408,46.268,45.144,45.508,365631
2020-04-28,45.574,45.739,43.755,43.854,265368
2020-04-29,43.854,44.945,42.928,44.714,347013
2020-04-30,45.012,45.144,43.589,43.722,276885
2020-05-04,42.101,43.656,41.704,43.623,254361
2020-05-05,44.681,44.879,44.251,44.714,376377
2020-05-06,44.615,45.342,44.317,45.309,287721
2020-05-07,45.673,47.327,45.508,47.062,366780
2020-05-08,48.616,49.774,47.624,49.046,505347
2020-05-11,49.476,49.939,48.583,49.311,415611
2020-05-12,49.311,52.188,49.311,51.692,422811
2020-05-13,51.328,51.791,50.27,51.13,377433
2020-05-14,50.27,50.601,48.153,48.319,499626
2020-05-15,49.146,49.84,48.22,48.782,370737
2020-05-18,49.741,50.105,49.013,50.005,268461
2020-05-19,50.303,51.626,49.84,51.593,362205
2020-05-20,51.527,52.023,51.196,51.824,396798
2020-05-21,51.428,51.957,50.865,51.031,205170
2020-05-22,50.468,51.692,50.105,51.428,300756
2020-05-25,51.924,52.684,51.725,52.023,350307
2020-05-26,52.552,53.114,51.361,52.023,464817
2020-05-27,52.188,52.221,50.402,50.7,480075
2020-05-28,50.5,51.433,50,51.333,570183
2020-05-29,50.9,53.3,50.767,52.833,611484
2020-06-02,54.467,55.133,51.333,51.867,433236
2020-06-03,52.367,52.4,51.267,51.867,330090
2020-06-04,51.533,53.267,51.5,52.533,379356
2020-06-05,52.667,52.8,50.8,51.767,436284
2020-06-08,51.233,51.333,49.1,49.533,396165
2020-06-09,49.533,50.367,49.367,50.1,321276
2020-06-10,50.267,50.8,48.9,49.9,371781
2020-06-11,49.3,49.8,48.733,49.4,299361
2020-06-12,48.6,49.833,48.167,49.333,318816
2020-06-15,48.333,49.167,47.167,49.167,307014
2020-06-16,49.933,51.033,49.667,51,257871
2020-06-17,51.033,52.5,50.7,52.333,355152
2020-06-18,52.333,53.3,51.733,52.233,409578
2020-06-19,52.633,52.767,51,51.667,600357
2020-06-22,51.067,52,50.7,50.967,202764
2020-06-23,51.233,51.7,50.767,51.3,182679
2020-06-24,51.1,51.333,50.367,50.4,168819
2020-06-25,50.767,50.967,49.6,50.567,432243
2020-06-26,50.867,52.633,50.7,51.233,280389
2020-06-29,50.833,52.333,50.7,50.867,299538
2020-06-30,50.9,52.867,50.833,52.333,322275
2020-07-01,52.167,52.733,51.3,52.633,220035
2020-07-02,53,53.267,52.533,53.233,279927
2020-07-03,53.3,54.233,53.2,53.4,157053
2020-07-06,54,54.2,53.067,54.2,177372
2020-07-07,54.167,54.533,52.967,54.533,263646
2020-07-08,54.4,55.5,54.167,54.867,196827
2020-07-09,55.5,56.1,54.867,55,215553
2020-07-10,55.167,55.733,54.433,54.967,240021
2020-07-13,55.7,55.7,54.6,55.7,192228
2020-07-14,54.467,54.9,52.367,53.433,383520
2020-07-15,54.3,55.5,53.3,55.333,350757
2020-07-16,54.9,55.267,53.967,54.867,265701
2020-07-17,55,55.433,54.833,55.133,121962
2020-07-20,55.467,56.667,55.067,56.6,165792
2020-07-21,56.833,57.233,54.767,54.867,292641
2020-07-22,54.833,56.467,54.567,55.933,231054
2020-07-23,56.333,56.333,55.067,55.867,155943
2020-07-24,54.5,54.733,53.167,53.7,248670
2020-07-27,53.567,54.667,53.533,54.2,152340
2020-07-28,54.6,55.033,53.833,54.267,185934
2020-07-29,54.1,55.367,54.033,55.3,232398
2020-07-30,55.367,55.367,53.2,53.733,209328
2020-07-31,53.867,56.067,53.867,54.967,234276
2020-08-03,55.333,56.533,55.233,56.367,167862
2020-08-04,56.667,56.9,54.233,55.033,308772
2020-08-05,55.267,55.967,54.6,55.667,187011
2020-08-06,55.5,56.233,55.3,55.433,165771
2020-08-07,55.333,56.733,55.333,56.7,180261
2020-08-10,56.767,57.067,55.367,55.533,142242
2020-08-11,56.033,56.6,55.267,56.033,279399
2020-08-12,55.267,56,53.433,54.567,358110
2020-08-13,53.533,55.167,52.867,55,362511
2020-08-14,54.8,54.867,52.967,53.233,251796
2020-08-17,53.167,54.1,53.1,54.067,284295
2020-08-18,54.067,54.167,53.1,53.533,221511
2020-08-19,53.533,54.667,53.3,54.067,232038
2020-08-20,53.833,54.367,53.267,53.9,169485
2020-08-21,54.167,54.467,53.4,54.433,214149
2020-08-24,54.9,56.133,54.867,55.033,182166
2020-08-25,55.5,56.467,54.867,56.4,141927
2020-08-26,56.3,57.5,55.733,57.5,234405
2020-08-27,57.4,57.9,56.5,56.733,190071
2020-08-28,56.7,57.1,55.167,56.1,177468
2020-08-31,56.233,56.633,55.767,56.4,152340
2020-09-01,56.667,57.267,56.333,56.833,146397
2020-09-02,57.233,58.067,56.6,57.3,284028
2020-09-03,57.433,57.867,53.967,54.133,312882
2020-09-04,53.967,54.533,50.833,51.5,426189
2020-09-07,52.167,53.133,51.733,53,210510
2020-09-08,53.133,53.367,50.467,52.333,279015
2020-09-09,52.2,53.267,52,53.167,168660
2020-09-10,53.333,53.533,52.4,52.867,159168
2020-09-11,52.933,53.433,52.833,52.9,177573
2020-09-14,53.033,54.467,52.867,54.467,236475
2020-09-15,54.7,55.333,54.067,54.867,330168
2020-09-16,55.133,56.433,54.967,55.6,317709
2020-09-17,54.7,55.267,54.4,55.033,148023
2020-09-18,55.267,57.833,55.133,57.8,663699
2020-09-21,57.167,57.5,55.167,56.133,298026
2020-09-22,56.667,57.267,55.567,56.633,306933
2020-09-23,56.833,57.6,56.267,56.933,304542
2020-09-24,56.267,56.5,54.667,56.5,222513
2020-09-25,56.633,57.133,55.733,57,236358
2020-09-28,57.267,58.2,56.833,57.467,381801
2020-09-29,57.467,58.4,57.3,58.267,430125
2020-09-30,58.033,58.167,56.4,57.633,402882
2020-10-01,57.967,59.1,57.2,59.067,322644
2020-10-02,58.3,58.7,57.967,58.633,234336
2020-10-05,58.933,59.8,58.833,59.667,214497
2020-10-06,59.633,59.633,57.767,57.867,262299
2020-10-07,57.967,58.333,56.567,56.6,316248
2020-10-08,57.033,57.833,56.733,57.7,217971
2020-10-09,57.6,59.167,57.3,59.033,200151
2020-10-12,59,60.333,57.833,60,414054
2020-10-13,59.967,60.433,59.533,60.1,277116
2020-10-14,60.2,60.6,59.4,59.4,248070
2020-10-15,58.833,58.867,57.7,58.133,280272
2020-10-16,58.433,58.6,57.833,57.833,240000
2020-10-19,58.033,58.6,57.467,57.767,245481
2020-10-20,57.667,58.133,56.533,56.8,309681
2020-10-21,56.667,56.8,54.633,54.667,304230
2020-10-22,54.333,54.467,51.733,52.167,531267
2020-10-23,51.9,51.967,50.9,51.233,519249
2020-10-26,49.7,51,48.633,49.733,697068
2020-10-27,50,50.933,49.367,49.733,412737
2020-10-28,49.4,50.1,47.867,48.1,507039
2020-10-29,48,50.5,48,49.7,451641
2020-10-30,49.167,49.8,48.8,49.1,355077
2020-11-02,49.367,49.567,48.567,48.567,381066
2020-11-03,49.033,50,48.567,49.833,283188
2020-11-04,49.5,52.167,49.5,52.067,340968
2020-11-05,53.233,53.967,52.833,52.833,441540
2020-11-06,52.833,53.533,52.3,53.333,243132
2020-11-09,54.5,55.167,50.167,50.633,640362
2020-11-10,50.833,51.4,49.133,50.133,588657
2020-11-11,53.333,57.533,53.333,56.467,910752
2020-11-12,57.067,59.033,55.933,57.7,453150
2020-11-13,57.667,58.233,57.033,57.767,568407
2020-11-16,57.9,59.133,57.233,58.2,375324
2020-11-17,58.367,59.033,57.767,57.767,289017
2020-11-18,57.9,59.3,57.833,58.633,349218
2020-11-19,58.767,60.267,58.633,60,393291
2020-11-20,59.833,60.9,59.6,60.667,297327
2020-11-23,60.833,61.5,60.167,60.2,289962
2020-11-24,60.667,60.733,58.767,59.3,345696
2020-11-25,59.533,60.067,59.067,60,278574
2020-11-26,60.567,61.633,60.567,61.467,233559
2020-11-27,61.567,62.8,60.633,62.8,506412
2020-11-30,62.633,63.567,60.9,60.9,6557475
2020-12-01,61.5,61.633,58.767,58.9,496452
2020-12-02,59,59.667,58,58.233,402078
2020-12-03,58.367,59.033,57.667,58,291795
2020-12-04,58.333,58.433,56.9,57.967,329712
2020-12-07,57.867,58.2,56.933,58.133,321099
2020-12-08,57.967,58.133,57.433,58.133,299997
2020-12-09,58.5,59.333,58.2,58.6,338655
2020-12-10,58.367,58.433,56.9,58.067,356985
2020-12-11,58.067,59.1,58.033,58.833,310104
2020-12-14,58.633,58.7,57.533,58.3,222030
2020-12-15,58.5,59.167,57.967,58.433,283512
2020-12-16,58.633,60.1,58,60.1,352968
2020-12-17,60.4,60.5,59.467,60.2,267855
2020-12-18,59.567,60.867,59.567,60.433,446448
2020-12-21,59.667,60,58.667,59.133,314637
2020-12-22,59.6,60.1,59.267,59.767,125625
2020-12-23,60,60,59.133,59.267,144234
2020-12-28,59.8,59.9,58.3,58.767,177954
2020-12-29,59,60.367,58.867,60.067,281115
2020-12-30,59.9,60.467,59.467,59.467,143841
2021-01-04,60.267,61,60.067,60.333,252336
2021-01-05,60.1,60.6,59.767,60.233,366555
2021-01-06,60.3,60.433,59.2,59.533,244788
2021-01-07,59.333,59.4,57.9,58.333,348759
2021-01-08,58.533,59.267,58.067,58.667,251205
2021-01-11,59.333,59.333,57.767,58.133,176856
2021-01-12,58,58,57.033,57.533,243270
2021-01-13,57.333,57.467,56.7,57.4,548673
2021-01-14,57.633,57.767,56.9,57.333,256857
2021-01-15,57.333,57.333,56.767,56.933,284520
2021-01-18,56.7,57.533,56.667,57.167,168858
2021-01-19,57.8,58.767,57.467,58.133,262362
2021-01-20,58.5,59.167,58.267,58.9,214968
2021-01-21,59.067,60.667,59.067,60.467,258567
2021-01-22,60.4,60.4,58.433,58.533,239334
2021-01-25,59.033,59.667,58.467,58.767,196833
2021-01-26,58.8,60,58.633,59.567,261843
2021-01-27,59.567,59.567,57.5,59.067,253680
2021-01-28,58,59.033,56.867,58.633,187413
2021-01-29,57.8,58.933,57.467,58.367,200559
2021-02-01,58.767,59.567,58.733,59.467,159552
2021-02-02,59.933,60.967,59.833,60.833,198897
2021-02-03,61.267,61.5,59.167,59.733,174525
2021-02-04,58.667,59.867,57.633,57.933,348990
2021-02-05,58.367,58.467,57.133,57.333,227019
2021-02-08,57.7,58.167,57.267,57.433,161973
2021-02-09,57.367,57.5,56.467,57.3,173595
2021-02-10,57.5,57.567,56.233,56.333,266418
2021-02-11,56.5,57.2,56.367,57.133,184974
2021-02-12,57.033,57.167,56.533,56.533,132987
2021-02-15,56.8,57.667,56.8,57.167,123255
2021-02-16,57.167,57.933,57.033,57.033,155196
2021-02-17,56.967,57.433,55.833,55.833,307038
2021-02-18,55.8,56.233,55.067,55.633,305130
2021-02-19,55.933,56.033,55.033,55.067,167346
2021-02-22,54.667,54.667,52.833,53.067,345699
2021-02-23,53,53.033,50.433,51.333,652743
2021-02-24,51.267,52.8,51.233,52.367,337368
2021-02-25,52.667,52.767,51.9,52.367,288888
2021-02-26,51.5,52.2,51.1,52.1,326394
2021-03-01,52.6,53.533,52.533,52.833,356778
2021-03-02,52.833,53.533,52.4,52.667,187602
2021-03-03,53.033,53.433,51.6,52.2,249252
2021-03-04,52.1,52.6,51,51.967,265614
2021-03-05,51.7,52.233,51.133,51.2,246912
2021-03-08,51.5,52.867,51.167,52.233,267981
2021-03-09,52.133,53.867,51.833,53.433,194178
2021-03-10,53.567,53.633,52.433,52.633,176553
2021-03-11,53,54.633,52.667,54.133,223815
2021-03-12,53.933,54,53.1,53.233,142563
2021-03-15,53.367,53.767,53.2,53.433,203748
2021-03-16,53.5,54.467,53.433,53.867,197031
2021-03-17,53.9,54.467,53.033,53.533,355155
2021-03-18,53.8,53.8,52.6,53.1,321687
2021-03-19,53.267,53.367,51.867,52.833,536163
2021-03-22,52.8,53.767,52.267,53.567,338172
2021-03-23,53.733,54.867,53.4,54.467,335238
2021-03-24,54.367,54.867,53.267,53.267,232917
2021-03-25,53.267,53.633,52.533,53.1,189597
2021-03-26,53.433,54.033,53.133,53.967,192927
2021-03-29,54,54.3,53.267,53.667,208821
2021-03-30,53.367,53.5,52.467,52.8,194517
2021-03-31,52.7,53.5,52.2,53.3,323508
2021-04-01,53.333,54.5,53.267,54.317,172665
2021-04-06,55,55,53.817,54.833,170532
2021-04-07,54.817,54.833,54.117,54.467,138459
2021-04-08,54.567,54.917,54.233,54.867,175278
2021-04-09,55,55.633,54.567,55.6,157893
2021-04-12,55.733,55.967,54.7,54.883,113361
2021-04-13,55.05,55.7,54.65,55.6,246219
2021-04-14,55.65,56.967,55.467,56.15,277479
2021-04-15,56.267,57.25,56.167,56.633,209919
2021-04-16,56.65,57.433,56.283,57.1,235569
2021-04-19,57.183,57.317,56.567,56.7,175944
2021-04-20,56.583,56.917,56.067,56.15,258768
2021-04-21,56.233,56.383,55.783,56.233,133272
2021-04-22,56.55,57.267,56.3,57.133,172977
2021-04-23,56.933,57.117,56.333,56.6,113391
2021-04-26,56.633,57.1,56.383,56.533,82836
2021-04-27,56.567,56.933,56.167,56.283,88242
2021-04-28,56.317,56.733,55.583,56.517,152442
2021-04-29,56.583,57.233,55.683,55.867,168756
2021-04-30,55.9,56.867,55.883,56.45,139266
2021-05-03,56.483,57,56.083,56.467,91248
2021-05-04,56.567,56.6,53.85,53.85,248640
2021-05-05,54.183,55.483,54.183,55.083,191427
2021-05-06,54.9,55.05,53.75,53.85,186234
2021-05-07,54.083,54.667,53.55,54.4,161880
2021-05-10,54.517,54.517,52.917,53.067,276636
2021-05-11,52.367,52.367,49.15,50.117,634440
2021-05-12,50.8,51.717,50.483,50.633,377436
2021-05-13,50.333,50.883,49.65,50.35,207285
2021-05-14,50.717,51.083,50.183,51,191556
2021-05-17,51.4,51.583,50.567,50.6,251610
2021-05-18,50.867,51.167,50.567,50.983,164547
2021-05-19,50.65,51.25,50.1,51.15,155889
2021-05-20,51.383,51.95,51.1,51.95,145818
2021-05-21,52.267,52.5,51.2,51.433,187251
2021-05-25,52.1,52.433,51.933,52.133,233259
2021-05-26,52.267,53.033,52.133,52.583,132603
2021-05-27,52.583,52.717,52,52.4,296181
2021-05-28,52.517,53.233,52.25,52.983,145836
2021-05-31,53.017,53.117,52.533,52.533,94401
2021-06-01,52.717,53.3,52.517,52.633,225897
2021-06-02,52.4,53.083,52.133,52.317,228153
2021-06-03,52.333,52.333,50.883,51.017,307674
2021-06-04,50.967,51.75,50.833,51.733,151716
2021-06-07,51.7,51.967,50.917,51.767,144861
2021-06-08,51.633,52.233,51.55,51.65,198495
2021-06-09,51.667,52.1,51.267,52.1,115320
2021-06-10,51.783,51.783,50.267,50.817,318123
2021-06-11,51.033,51.783,50.85,51.667,198645
2021-06-14,51.783,52.75,51.783,52.067,220623
2021-06-15,52.333,52.467,51.583,51.583,228093
2021-06-16,51.367,51.883,51.133,51.467,146091
2021-06-17,50.967,51.167,50,51.133,234309
2021-06-18,51.117,51.3,50.317,50.45,362031
2021-06-21,50.233,50.6,49.567,49.85,186522
2021-06-22,49.867,50.233,49.4,50.133,127623
2021-06-23,50.2,50.483,49.983,50.033,202692
2021-06-24,50.283,50.983,50.017,50.767,160581
2021-06-25,51.033,51.483,50.717,50.9,226740
2021-06-28,50.983,51.933,50.967,51.75,202854
2021-06-29,51.783,52.317,51.533,52,139332
2021-06-30,51.967,52.767,51.967,52.217,239130
2021-07-01,52.583,52.833,51.8,52.017,215724
2021-07-02,52.017,52.9,52,52.733,137058
2021-07-05,52.783,52.95,52.017,52.583,133395
2021-07-06,52.45,52.983,52.4,52.917,145086
2021-07-07,53.117,53.65,52.7,53.583,148563
2021-07-08,53.267,53.617,52.583,53.333,236283
2021-07-09,53.617,54,53.383,53.783,246777
2021-07-12,53.833,54.6,53.683,54.217,195714
2021-07-13,54.517,55.15,54.05,54.983,254289
2021-07-14,55,55,54,54.417,194772
2021-07-15,54.35,54.533,53.95,54.033,148878
2021-07-16,54.183,54.567,53.667,54.183,116886
2021-07-19,54,54.183,53.367,54.1,205566
2021-07-20,54.383,55.333,54.183,54.183,221259
2021-07-21,54.417,55.117,54.417,55.017,155769
2021-07-22,55.317,56.95,55.317,56.667,225867
2021-07-23,56.75,57,56.35,56.867,109260
2021-07-26,56.717,58.3,56.3,56.433,292638
2021-07-27,56.6,56.817,55.567,56.017,135528
2021-07-28,56.017,56.95,55.733,56.85,132885
2021-07-29,57.283,57.533,56.8,57.517,149271
2021-07-30,57.017,58.267,56.833,58.05,195459
2021-08-02,58.2,58.6,57.65,58.533,158898
2021-08-03,58.483,58.783,57.85,57.85,177237
2021-08-04,58.083,58.733,57.883,58.483,110775
2021-08-05,58.467,59.833,58.283,59.417,182073
2021-08-06,59.35,59.617,59.017,59.283,179172
2021-08-09,59.617,60.517,59.483,60.05,252795
2021-08-10,60.583,61.533,60.333,60.667,232146
2021-08-11,61,61.3,60.55,61.017,266178
2021-08-12,61.133,61.15,57.467,60.217,466071
2021-08-13,59.683,59.967,58.083,58.117,328434
2021-08-16,58.5,59.04,57.88,58.18,325569
2021-08-17,58.3,59.52,58.3,58.96,258119
2021-08-18,59.08,59.38,58.32,58.54,188194
2021-08-19,58.34,58.98,58.2,58.84,187176
2021-08-20,59,59.58,58.46,59.32,130097
2021-08-23,59.86,60.2,59.32,60.06,147454
2021-08-24,60.34,61.44,60,61.38,168478
2021-08-25,61.4,62,60.98,61.02,129341
2021-08-26,61,61.2,60.26,60.74,97854
2021-08-27,60.72,61.86,60.46,61.66,118712
2021-08-30,61.78,62.36,61.72,62.14,114731
2021-08-31,62.32,62.8,61.06,61.22,179018
2021-09-01,61.58,62.46,61.32,62.36,137907
2021-09-02,62.28,63.32,62.04,63.04,143799
2021-09-03,62.98,62.98,61.8,62.74,144382
2021-09-06,62.92,63.94,62.66,63.82,117435
2021-09-07,63.92,64.08,63.42,63.96,135493
2021-09-08,63.8,63.9,62.68,62.74,154429
2021-09-09,62.44,63.04,61.6,62.78,119165
2021-09-10,63,64,62.8,63.32,146879
2021-09-13,63.18,63.36,62.26,62.34,140402
2021-09-14,62.2,64.12,62.2,63.98,225708
2021-09-15,63.96,64.2,63.48,63.54,168916
2021-09-16,63.86,64.18,63.64,64.12,179895
2021-09-17,64.62,66.28,64.58,64.6,941268
2021-09-20,64.1,64.58,63.28,64.28,239511
2021-09-21,65.54,67.88,65.54,67.16,269434
2021-09-22,65.86,66.54,62.44,62.44,346849
2021-09-23,63,64.48,63,63.64,204115
2021-09-24,63.54,63.64,62.28,62.64,198678
2021-09-27,62.9,63.52,61.88,61.96,134716
2021-09-28,61.48,61.48,58.98,59.5,305699
2021-09-29,60.04,61.04,59.16,59.32,202327
2021-09-30,59.84,60.46,58.96,59.3,182011
2021-10-01,58.32,59.5,58.12,58.94,143406
2021-10-04,58.94,59.04,57.12,57.3,126330
2021-10-05,57.3,57.76,56.6,57.34,165879
2021-10-06,56.86,57.02,55.1,56.1,383735
2021-10-07,56.68,56.72,53.84,54.4,286702
2021-10-08,54.36,54.4,53.66,53.8,236171
2021-10-11,53.8,53.8,51.98,53.36,248551
2021-10-12,52.76,55.68,52.68,55.62,415994
2021-10-13,56.16,58.12,55.74,56.84,245938
2021-10-14,57.4,58,57,57.98,200032
2021-10-15,58.3,58.58,57.68,58.54,129742
2021-10-18,58.18,59.04,57.66,58.86,126053
2021-10-19,59.22,59.64,58.5,59.5,106721
2021-10-20,59.42,60.06,59.24,59.68,98487
2021-10-21,59.6,60.62,59.6,60.62,209641
2021-10-22,60.6,62.22,60.48,61.64,331845
2021-10-25,61.86,64.94,61.46,64.94,338555
2021-10-26,64.98,65.64,64.44,65.4,196145
2021-10-27,65.04,65.64,64.6,64.74,189983
2021-10-28,64.58,65.6,64.52,65.24,203346
2021-10-29,64.52,65.04,63.76,64.8,177085
2021-11-01,65.4,65.7,64.76,65.62,112757
2021-11-02,65.62,66.02,64.94,65.64,195415
2021-11-03,65.64,66.96,65.64,66.96,167209
2021-11-04,67.36,68.96,66.9,68.72,332240
2021-11-05,68.4,69.3,66.84,67.38,289347
2021-11-08,67.22,68.64,67.22,68.56,142460
2021-11-09,68.38,69.5,68.28,69.14,137108
2021-11-10,69.24,69.56,67.98,68.62,232808
2021-11-11,67.9,68.46,64.1,64.9,384054
2021-11-12,64.42,65.18,62.92,64.86,314919
2021-11-15,64.84,65.56,63.3,64.68,167299
2021-11-16,65,65.12,63.56,64.42,163834
2021-11-17,64.26,65.54,63.84,65.28,177192
2021-11-18,65.14,65.72,63.54,63.8,258503
2021-11-19,63.64,65.2,63.44,64.78,247156
2021-11-22,64.8,65.04,63.06,63.12,113290
2021-11-23,63,63.22,61.76,62.52,289355
2021-11-24,62.42,62.62,60.72,62,157209
2021-11-25,62.28,63.3,62.12,62.96,114840
2021-11-26,60.8,63.1,60.6,62,177496
2021-11-29,61.6,63.58,61.34,63.24,226833
2021-11-30,62.62,64.44,62.18,63.78,451631
2021-12-01,64.22,64.32,62.72,63.9,151718
2021-12-02,63.5,63.82,61.46,61.82,247393
2021-12-03,62.4,63.08,61.52,61.86,186067
2021-12-06,62.38,62.8,61.42,61.56,124998
2021-12-07,62.2,63.88,62.2,63.76,172881
2021-12-08,63.7,64.62,63.12,63.18,173388
2021-12-09,63.5,64.3,63.1,63.62,76732
2021-12-10,63.06,63.36,61.58,61.7,179301
2021-12-13,62.04,63,61.82,62.22,135181
2021-12-14,62.26,62.52,60.68,61.02,214047
2021-12-15,61.2,62.2,61.04,61.72,184458
2021-12-16,63.36,63.7,61.7,61.7,187341
2021-12-17,61.82,62.22,60.98,62,355184
2021-12-20,60.62,61.62,60.62,61,132088
2021-12-21,61.58,61.68,59.9,60.18,231596
2021-12-22,60.5,61.96,59.78,61.74,165975
2021-12-23,61.78,61.9,60.96,61.68,140933
2021-12-27,61.7,62.54,61.58,62.28,93216
2021-12-28,62.3,63.18,62.28,62.7,143717
2021-12-29,62.7,63.04,61.84,62.36,80441
2021-12-30,62.28,63.42,62.28,62.94,84995
2022-01-03,62.7,63.84,62.6,63.12,104341
2022-01-04,63.5,63.54,61.2,61.34,90428
2022-01-05,61.22,61.6,60.4,60.88,123255
2022-01-06,59.8,60.02,58.32,59.16,182155
2022-01-07,59.14,59.26,58.46,59.2,271394
2022-01-10,59.48,59.48,56.52,56.92,314284
2022-01-11,57.48,57.84,56.5,56.94,337966
2022-01-12,57.36,57.64,56.64,57.48,219022
2022-01-13,57.42,58.26,56.08,56.3,301058
2022-01-14,55.7,56.66,55.16,55.16,161859
2022-01-17,55.24,55.58,54.82,55.16,340236
2022-01-18,54.96,55.34,50.7,53.02,902446
2022-01-19,52.42,54.4,52.12,53.66,319299
2022-01-20,53.86,54.58,53.14,54.3,233034
2022-01-21,53.68,54.16,52.64,53.1,266468
2022-01-24,52.6,52.92,50.56,50.98,346310
2022-01-25,51.48,51.66,50.04,51.22,217464
2022-01-26,51.74,52.54,51.48,51.7,157690
2022-01-27,50.66,51.32,50.32,51.3,219058
2022-01-28,51,51.92,50.68,51.6,287130
2022-01-31,52.6,53.12,52.16,52.72,209875
2022-02-01,53.2,53.88,52.6,52.92,215521
2022-02-02,53.5,54.72,53.32,53.86,200315
2022-02-03,53.62,54.02,52.2,52.22,95886
2022-02-04,52.6,53.22,52.3,52.58,145545
2022-02-07,52.7,52.9,51.68,51.82,165148
2022-02-08,51.94,52.1,50.48,51.16,151950
2022-02-09,51.82,52.64,51.58,51.86,204860
2022-02-10,51.5,51.76,45.82,46.41,1280124
2022-02-11,46.57,47.39,45.91,47.07,698845
2022-02-14,46,47.64,45.61,47.08,438535
2022-02-15,47.1,48.47,46.89,48.09,320086
2022-02-16,48.06,48.47,47.14,47.75,259765
2022-02-17,47.66,48.28,46.83,47.04,147967
2022-02-18,47.1,47.13,46.07,46.25,171238
2022-02-21,46.19,46.7,45.31,45.77,148091
2022-02-22,44.32,46.04,43.91,45.6,450594
2022-02-23,45.82,46.48,45.27,45.27,262214
2022-02-24,43.83,44.74,42.62,44.57,532090
2022-02-25,45.07,45.42,43.71,45,420705
2022-02-28,44.39,46.09,43.9,46.05,508699
2022-03-01,46.2,46.27,44.47,45.73,234065
2022-03-02,45.55,46.58,45.02,46.28,241370
2022-03-03,46.24,46.81,44.62,44.73,220902
2022-03-04,44.09,44.96,42.65,42.67,240817
2022-03-07,41.15,43.66,41,42.65,296427
2022-03-08,42.02,43.61,40.82,41.22,349795
2022-03-09,42.41,44.18,41.65,44.18,290647
2022-03-10,44.1,44.37,43.06,43.34,228354
2022-03-11,43.53,45.14,43.02,44.16,220186
2022-03-14,44.84,45.24,43.78,44.64,190996
2022-03-15,44.2,45,43.5,44.75,341903
2022-03-16,45.52,46.58,45.3,46.47,274694
2022-03-17,46.83,47.28,46.22,46.94,196365
2022-03-18,47,48.53,46.51,48.27,409560
2022-03-21,48.88,51.24,48.19,50.56,414770
2022-03-22,51.28,52.58,51.08,52.06,289002
2022-03-23,52.52,52.88,51.06,51.46,219740
2022-03-24,52.3,52.7,51.46,51.52,214920
2022-03-25,51.58,52.5,51.08,51.52,186345
2022-03-28,51.58,52.24,51.04,51.46,200398
2022-03-29,52.34,53.9,51.9,53.42,269325
2022-03-30,53.22,53.26,51.66,52.12,188753
2022-03-31,52.36,52.6,51.16,51.16,113167
2022-04-01,51.22,51.4,50.42,50.56,174481
2022-04-04,50.8,51.3,50.42,51.14,227550
2022-04-05,51.04,51.92,50.38,50.62,281543
2022-04-06,50.46,51.32,48.15,48.42,228430
2022-04-07,48.66,48.85,47.82,48.07,165330
2022-04-08,48.7,48.75,47.07,47.72,167587
2022-04-11,47.15,47.3,45.16,45.2,292197
2022-04-12,44.81,45.85,44.4,44.97,277980
2022-04-13,44.82,45.15,43.55,44.55,171076
2022-04-14,44.71,45.19,44.25,44.62,130898
2022-04-19,44.46,44.66,43.62,44.65,175123
2022-04-20,44.79,45.6,44.41,45.19,157008
2022-04-21,45.29,45.83,45.01,45.18,100382
2022-04-22,44.53,45,44.14,44.14,135943
2022-04-25,43.74,44.43,43.32,43.62,140487
2022-04-26,44.4,44.46,42.92,43.04,245405
2022-04-27,45.7,45.9,43.27,43.56,327644
2022-04-28,43.85,44.61,43.61,44.4,163488
2022-04-29,44.86,45.19,44.2,44.32,164439
2022-05-02,43.99,44.2,41.22,42.27,258376
2022-05-03,42.48,43.79,42.3,43.54,200859
2022-05-04,43.11,43.54,42.29,42.68,166819
2022-05-05,43.61,43.88,42.03,42.15,137293
2022-05-06,41.78,41.93,39.9,40.77,333249
2022-05-09,40.14,40.93,39.51,39.79,273382
2022-05-10,39.95,40.87,39.73,39.86,199796
2022-05-11,40.28,40.62,39.72,40.5,157700
2022-05-12,40.18,40.69,38.04,40.41,287927
2022-05-13,40.78,41.2,40.17,40.81,399217
2022-05-16,40.72,40.93,40.08,40.51,176564
2022-05-17,41.36,43.18,41.08,42.45,325330
2022-05-18,42.5,43.04,41.32,41.58,272624
2022-05-19,40.86,41.69,40.41,41.55,129693
2022-05-20,41.64,42.58,41.45,41.67,117185
2022-05-23,42.32,42.53,41.08,41.41,166391
2022-05-24,40.9,41.54,40.22,40.22,170875
2022-05-25,40.51,40.76,39.9,40.59,134094
2022-05-26,40.64,41.42,40.4,41.25,78675
2022-05-27,41.38,41.77,40.97,41.69,97929
2022-05-30,42.61,43.14,42.46,42.5,143707
2022-05-31,42.45,42.51,41.46,41.54,218140
2022-06-01,41.69,42.07,40.71,40.96,150808
2022-06-02,41.38,42.85,41.3,42.85,153352
2022-06-03,42.6,43.16,41.96,41.96,157412
2022-06-06,42.27,42.67,41.96,42.34,68536
2022-06-07,41.99,42.1,41.29,42.05,100888
2022-06-08,42.34,42.38,41.52,41.83,81760
2022-06-09,41.52,42,41.05,41.21,149169
2022-06-10,40.87,41.26,39.87,39.98,132780
2022-06-13,39.33,39.43,37.55,37.78,264497
2022-06-14,38.3,38.53,36.44,36.56,218632
2022-06-15,36.87,37.48,36.38,37.34,293109
2022-06-16,37.1,37.41,36.2,36.28,175103
2022-06-17,36.09,36.8,35.57,36.29,895576
2022-06-20,36.55,37.52,36.49,37.15,206592
2022-06-21,37.24,37.76,36.97,37.06,182260
2022-06-22,36.57,37.95,36.09,37.79,155420
2022-06-23,37.63,38.22,36.52,37.48,174396
2022-06-24,37.65,39.37,37.59,39.19,172763
2022-06-27,39.4,40.69,39.24,40.14,269730
2022-06-28,40.29,40.81,39.91,39.98,116091
2022-06-29,39.32,39.76,38.91,39.54,161330
2022-06-30,39.1,39.35,38.3,39.01,225714
2022-07-01,38.5,38.98,37.97,38.45,140020
2022-07-04,38.81,39.11,37.71,37.71,94854
2022-07-05,38.07,38.76,36.49,36.66,228067
2022-07-06,37.2,38.59,37.2,38.35,146794
2022-07-07,38.55,39.41,38.55,39.4,156911
2022-07-08,39.48,40.05,38.92,40.05,110941
2022-07-11,39.08,39.58,38.36,38.72,154673
2022-07-12,38.4,38.86,37.81,38.6,121750
2022-07-13,38.47,38.57,36.39,37.26,188261
2022-07-14,37.26,37.27,35.79,36.14,188554
2022-07-15,36.28,37.41,35.77,37.34,147925
2022-07-18,37.68,37.85,36.25,36.68,189713
2022-07-19,36.54,37.4,35.42,37.4,203820
2022-07-20,37.59,38.51,37.58,38.13,153268
2022-07-21,38.29,39.04,38,39.02,161977
2022-07-22,38.99,40.6,38.7,40.08,187501
2022-07-25,39.65,43.06,39.4,42,387570
2022-07-26,42.01,42.83,41.48,41.52,273803
2022-07-27,41.7,42.65,41.26,42.28,147712
2022-07-28,42.61,43.5,42.47,43.45,225257
2022-07-29,43.95,45.38,43.77,45.01,261653
2022-08-01,45.2,45.59,44.62,45.19,132072
2022-08-02,44.97,44.97,43.06,43.16,152589
2022-08-03,43.23,44.2,42.69,44.04,111221
2022-08-04,44.34,46.38,44.34,45.78,261856
2022-08-05,45.73,46.34,43.84,43.9,157689
2022-08-08,44.3,44.79,44.09,44.29,105297
2022-08-09,44.33,44.66,42.9,43.18,138799
2022-08-10,42.96,45.54,42.6,45.54,220654
2022-08-11,45.44,46.17,44.47,44.62,118167
2022-08-12,44.75,44.8,43.72,44.32,150703
2022-08-15,44.58,44.58,42.97,43.26,112081
2022-08-16,43.37,43.38,42.55,42.89,143012
2022-08-17,43.18,43.69,42.89,43.04,243012
2022-08-18,42.89,44.85,42.84,44.59,270907
2022-08-19,44.09,45.2,43.97,44.73,585098
2022-08-22,44.33,44.67,42.04,42.04,242631
2022-08-23,42,42.62,41.3,41.42,260146
2022-08-24,41.16,41.65,40.49,41.54,91271
2022-08-25,41.86,42.35,41.41,42.12,133500
2022-08-26,42.43,42.47,39.74,39.82,210113
2022-08-29,39.2,39.68,38.7,39.3,100911
2022-08-30,39.5,39.98,38.39,38.77,140011
2022-08-31,39,39.17,38.02,38.23,218846
2022-09-01,37.74,37.86,36.43,36.43,165648
2022-09-02,37.14,38.21,36.83,38.02,173558
2022-09-05,37,37.77,36.9,37.36,163963
2022-09-06,37.43,38.52,37.43,38.22,156943
2022-09-07,37.75,38.92,37.75,38.86,159126
2022-09-08,39.14,40.48,39,40.25,296624
2022-09-09,40.44,42.26,40.44,41.87,273596
2022-09-12,42.28,43.41,41.96,43.01,264082
2022-09-13,43.08,43.57,41.3,41.51,192066
2022-09-14,41.04,41.43,40.12,40.75,208793
2022-09-15,40.83,41.02,39.92,40.06,156919
2022-09-16,39.65,39.65,38.27,38.83,374184
2022-09-19,38.8,38.81,37.75,38.66,140265
2022-09-20,38.9,39.06,37.67,37.69,250562
2022-09-21,37.26,37.64,36.68,37.42,146720
2022-09-22,36.64,37.28,35.73,35.73,202301
2022-09-23,35.93,36.7,34.95,36.07,293050
2022-09-26,36,37.65,35.77,36.34,176516
2022-09-27,37,37.77,36.76,36.79,197128
2022-09-28,36.37,37.25,35.5,37.25,205835
2022-09-29,37.09,37.09,35.24,35.45,185509
2022-09-30,35.69,37.39,35.55,37.13,273721
2022-10-03,36.21,37.46,36,37.4,121917
2022-10-04,38.09,38.94,38.02,38.9,186299
2022-10-05,38.66,39.17,38.32,38.69,171006
2022-10-06,39.01,39.14,38.15,38.3,161401
2022-10-07,38.1,38.11,35.76,35.94,211755
2022-10-10,35.36,37.52,35.23,36.31,198075
2022-10-11,35.78,36.45,34.77,35.07,250471
2022-10-12,34.96,35.35,34.09,34.09,268302
2022-10-13,33.88,34.65,32.57,34.25,439658
2022-10-14,35.19,35.38,33.91,34.5,320907
2022-10-17,34.65,35.72,34.29,35.32,649138
2022-10-18,35.7,36.46,35.03,35.13,502527
2022-10-19,35.27,35.27,33.38,33.56,217501
2022-10-20,34.13,34.58,33.6,34.07,861199
2022-10-21,33.63,34.17,33.07,33.78,389494
2022-10-24,34.48,34.72,33.87,34.4,677255
2022-10-25,34.78,36.75,34.78,36.5,456442
2022-10-26,36.92,37.72,36.55,37.66,261297
2022-10-27,37.4,37.4,35.6,36.49,211544
2022-10-28,35.94,36.66,35.71,36.07,173446
2022-10-31,36.26,36.26,34.79,35,319054
2022-11-01,35.37,36.09,35.03,35.28,523183
2022-11-02,35.43,35.54,34.88,35,251555
2022-11-03,34.04,34.54,33.8,34.08,181914
2022-11-04,34.31,34.81,33.94,34.79,608128
2022-11-07,34.62,35.73,34.55,35.32,446537
2022-11-08,35.3,37.16,35.02,36.99,237706
2022-11-09,36.67,37,36.14,36.75,171571
2022-11-10,34.2,37.77,33.4,37.74,757280
2022-11-11,38.26,38.4,35.97,37.17,668506
2022-11-14,37.35,37.65,36.73,37.35,294452
2022-11-15,37.29,38.13,37.21,37.32,263645
2022-11-16,37.32,37.34,35.96,36.16,225950
2022-11-17,36.25,36.57,35.45,35.81,334565
2022-11-18,35.9,36.93,35.42,36.67,198064
2022-11-21,35.45,35.82,34.47,34.62,408871
2022-11-22,34.38,34.99,34.1,34.74,179258
2022-11-23,34.94,35.56,34.42,35.47,183927
2022-11-24,35.55,36.33,35.46,35.72,151139
2022-11-25,35.7,35.89,35.43,35.59,99732
2022-11-28,35.34,35.52,34.69,34.92,156761
2022-11-29,35.02,35.05,33.96,34.01,230675
2022-11-30,34.04,34.76,33.68,34.37,416374
2022-12-01,35.24,36.7,35.24,36.25,331214
2022-12-02,36.15,37.1,36.03,36.73,260595
2022-12-05,36.7,37.1,36.24,36.47,196311
2022-12-06,36.14,36.48,35.08,35.33,181730
2022-12-07,35.1,35.39,34.77,34.8,132903
2022-12-08,34.83,35.17,34.17,34.84,186984
2022-12-09,35.11,36.31,35.08,36.19,270854
2022-12-12,35.9,36.11,35.29,35.88,147348
2022-12-13,36.12,37.82,35.55,37.09,312651
2022-12-14,36.83,36.96,35.72,36.13,330094
2022-12-15,35.6,35.82,34.42,34.43,363743
2022-12-16,34.25,34.41,33.42,33.42,536779
2022-12-19,33.59,33.87,33.33,33.33,130805
2022-12-20,33.05,33.39,32.67,33.1,192740
2022-12-21,33.47,33.92,33.2,33.65,237521
2022-12-22,33.67,33.99,32.91,33.1,126263
2022-12-23,33.1,33.49,32.7,32.91,96510
2022-12-27,33.15,33.33,32.77,33.07,66373
2022-12-28,33.04,33.22,32.77,32.79,107664
2022-12-29,32.75,33.53,32.45,33.45,100714
2022-12-30,33.21,33.43,32.89,33.06,64623
2023-01-02,33.29,33.32,32.56,32.68,149227
2023-01-03,32.74,33.66,32.69,33.09,485069
2023-01-04,33.5,34.37,33.11,34.31,189085
2023-01-05,34.02,34.7,33.98,34.43,203927
2023-01-06,34.37,34.74,33.63,34.69,178232
2023-01-09,34.92,35.87,34.75,35.85,204000
2023-01-10,35.11,35.72,35.09,35.1,180363
2023-01-11,34.74,35.68,34.19,35.26,259584
2023-01-12,35.1,35.84,34.53,35.51,415414
2023-01-13,35.75,37.42,35.72,37.12,364261
2023-01-16,37.22,37.82,36.93,37.24,138855
2023-01-17,37.15,37.45,36.7,37.24,126821
2023-01-18,37.31,38.5,37.13,37.55,197039
2023-01-19,37.16,37.5,36.06,36.06,212570
2023-01-20,36.28,36.44,35.94,36.18,81543
2023-01-23,36.47,37.23,36.42,36.91,150367
2023-01-24,37.16,38.41,37.16,38.26,398462
2023-01-25,38.22,38.35,37.65,38.06,202386
2023-01-26,38.48,38.99,38.23,38.67,253490
2023-01-27,38.7,39.27,38.46,39.09,201968
2023-01-30,38.94,39.15,38.05,38.62,194166
2023-01-31,38.53,38.91,38.32,38.57,158353
2023-02-01,38.67,39.41,38.56,39.11,133432
2023-02-02,39.93,41.57,39.93,41.46,212920
2023-02-03,40.95,41.38,40.44,41.21,189648
2023-02-06,40.77,41.09,40.32,40.68,124490
2023-02-07,40.49,40.92,40.25,40.8,197632
2023-02-08,41.4,41.77,40.27,40.27,196838
2023-02-09,40.5,40.95,40.19,40.19,307634
2023-02-10,40,40.28,39.42,39.72,225710
2023-02-13,40,40.32,39.78,40.29,125633
2023-02-14,40.4,41.44,40.23,40.41,171654
2023-02-15,40.5,40.96,40.37,40.69,108956
2023-02-16,41.06,41.35,40.44,40.89,124142
2023-02-17,40.37,40.85,40.12,40.48,128882
2023-02-20,40.63,40.75,40.33,40.73,58270
2023-02-21,40.48,40.64,39.94,40.36,130768
2023-02-22,40.26,40.74,40.05,40.44,110228
2023-02-23,40.8,41.41,40.61,40.67,129931
2023-02-24,40.75,40.95,39.76,39.97,207969
2023-02-27,40.2,40.68,40.2,40.33,123337
2023-02-28,40.11,40.11,39.59,39.93,149394
2023-03-01,40.12,40.58,40,40.44,152687
2023-03-02,40.03,40.58,39.98,40.35,125695
2023-03-03,40.56,40.8,40.42,40.51,108132
2023-03-06,40.74,40.74,40.2,40.58,112866
2023-03-07,40.4,41.09,40.28,40.36,141746
2023-03-08,40.09,40.59,39.91,40.36,119521
2023-03-09,40.29,40.38,39.21,40.21,118519
2023-03-10,39.6,40.05,39.32,39.82,97539
2023-03-13,40.25,40.33,38.88,39.55,250123
2023-03-14,39.7,40.4,39.28,40.23,127390
2023-03-15,40.18,40.18,38.14,38.69,194693
2023-03-16,39.12,39.94,38.47,39.94,231582
2023-03-17,40,41.19,39.98,40.44,421631
2023-03-20,39.9,40.53,38.9,39.99,155122
2023-03-21,41.23,43.23,40.85,42.15,290352
2023-03-22,42.3,42.34,41.1,41.4,188119
2023-03-23,41.25,43,41.21,42.94,188703
2023-03-24,42.64,42.64,41.14,41.42,147319
2023-03-27,42.21,42.29,41.5,41.73,100178
2023-03-28,42.08,42.39,41.6,41.88,191480
2023-03-29,42.12,42.58,42,42.36,107445
2023-03-30,42.8,43.65,42.69,43.62,133044
2023-03-31,43.68,44.08,43.6,43.99,178433
2023-04-03,44.24,44.24,42.03,42.25,169461
2023-04-04,42.56,42.9,42.38,42.62,196858
2023-04-05,42.63,42.7,41.48,41.71,101511
2023-04-06,42.1,42.53,41.9,42.39,71143
2023-04-11,42.59,42.7,42.09,42.23,101828
2023-04-12,42.25,43.35,42,42.48,128480
2023-04-13,42.47,43.57,42.47,43.49,157979
2023-04-14,44.09,44.2,43.62,43.87,137384
2023-04-17,43.99,44.17,43.45,43.48,70613
2023-04-18,43.61,44.21,43.27,43.59,91707
2023-04-19,43.37,43.41,42.45,42.45,167487
2023-04-20,42.46,42.46,41.54,41.98,114680
2023-04-21,41.73,41.86,41.15,41.82,158721
2023-04-24,41.77,42.2,41.46,41.63,91996
2023-04-25,41.47,41.47,40.64,40.92,138694
2023-04-26,40.75,41.19,40.19,41.1,132145
2023-04-27,41.02,42.14,41.02,41.43,189634
2023-04-28,41.6,42.09,40.82,42.05,171260
2023-05-02,42.18,42.48,42.07,42.25,100180
2023-05-03,42.49,42.51,41.42,42.06,117774
2023-05-04,42.02,42.4,41.4,41.78,124825
2023-05-05,42.17,42.5,41.93,42.47,81189
2023-05-08,42.38,42.92,42.17,42.49,91206
2023-05-09,42.24,42.38,41.5,41.72,81671
2023-05-10,41.66,42.63,41.54,42.55,124472
2023-05-11,41.93,42.09,38.66,39.06,373839
2023-05-12,39.36,39.49,38.03,38.46,378988
2023-05-15,38.5,39.07,38.5,38.83,119109
2023-05-16,38.83,38.96,38.33,38.83,153256
2023-05-17,38.7,38.7,37.8,38.14,137896
2023-05-18,38.41,38.9,38.4,38.78,121815
2023-05-19,38.97,39.24,38.74,39.01,117394
2023-05-22,39.06,39.16,38.7,39.14,137117
2023-05-23,39,39.1,38.57,38.7,170009
2023-05-24,38.77,38.77,37.18,37.28,231551
2023-05-25,37.45,37.48,36.9,37.15,194699
2023-05-26,36.88,37.17,36.45,37.07,189253
2023-05-29,37.43,37.65,37.15,37.22,45442
2023-05-30,37.45,37.62,36.74,36.83,104702
2023-05-31,36.39,37.07,36.13,36.68,273528
2023-06-01,37.09,37.1,36.48,36.92,108770
2023-06-02,37.21,37.77,37.14,37.31,98998
2023-06-05,37.39,37.49,37.04,37.04,121459
2023-06-06,36.89,37.28,36.76,37.11,153692
2023-06-07,37.02,37.52,37.02,37.11,151406
2023-06-08,36.9,37.33,36.78,37.32,156321
2023-06-09,37.27,37.69,37.27,37.54,111490
2023-06-12,37.8,38.06,37.47,38.05,148409
2023-06-13,38.4,38.74,38.25,38.45,135479
2023-06-14,38.45,38.65,38.3,38.61,160155
2023-06-15,38.6,38.87,38.16,38.61,125936
2023-06-16,37.78,38.14,37.28,37.74,618186
2023-06-19,37.57,38.07,37.42,37.8,94705
2023-06-20,37.64,37.87,37.33,37.57,160122
2023-06-21,37.53,37.71,37.2,37.34,246432
2023-06-22,37.04,37.2,36.45,37.02,140556
2023-06-23,36,36.32,35.27,36.12,306496
2023-06-26,36.2,36.38,35.43,35.66,148669
2023-06-27,35.81,35.81,35.45,35.69,160224
2023-06-28,35.93,36.37,35.76,36.21,72938
2023-06-29,36.05,36.23,35.59,35.72,112377
2023-06-30,35.9,36.41,35.9,36.32,221241
2023-07-03,36.11,36.28,35.71,35.94,152989
2023-07-04,35.92,36.26,35.92,36.19,92952
2023-07-05,36.01,36.07,35.48,35.54,184503
2023-07-06,35.28,35.61,34.85,35.51,204061
2023-07-07,35.63,36.52,35.37,36.17,121141
2023-07-10,36.05,36.47,35.61,36.39,121011
2023-07-11,36.74,36.8,36.31,36.31,121660
2023-07-12,36.47,37.05,36.33,36.89,118844
2023-07-13,36.99,38.2,36.99,37.91,200255
2023-07-14,37.78,38.56,37.78,38.22,133967
2023-07-17,38.05,38.5,38.02,38.24,144754
2023-07-18,38.43,38.57,38.09,38.32,108164
2023-07-19,38.49,39.64,38.49,39.26,138765
2023-07-20,39.12,39.18,38.45,38.7,211912
2023-07-21,38.52,38.96,38.23,38.94,84310
2023-07-24,38.62,39.14,37.74,37.96,167954
2023-07-25,37.93,39.06,37.84,38.85,128432
2023-07-26,38.66,39.09,38.57,38.93,72428
2023-07-27,39.09,40.64,39.08,40.3,214204
2023-07-28,40.1,40.11,38.98,39.86,115816
2023-07-31,39.88,40.06,39.2,40.03,132854
2023-08-01,39.8,39.8,39.14,39.39,128014
2023-08-02,39.23,39.35,38.67,39.05,162432
2023-08-03,38.78,39.43,38.27,39.18,107250
2023-08-04,39.25,39.5,38.94,39.4,131286
2023-08-07,39.18,39.95,39.18,39.5,124374
2023-08-08,39.32,39.95,39.15,39.6,191854
2023-08-09,39.8,40.42,39.79,40,139756
2023-08-10,40.21,40.7,40.1,40.15,223564
2023-08-11,40.2,42.99,40.17,42.72,326008
2023-08-14,43.34,44.81,42.81,44.62,354963
2023-08-15,44.81,44.85,43.5,44.1,189200
2023-08-16,43.9,44.12,43.29,43.95,158636
2023-08-17,44.02,44.57,43.99,44.22,149773
2023-08-18,44,44.64,44,44.64,177433
2023-08-21,44.67,44.76,43.57,43.63,117910
2023-08-22,43.73,44.4,43.48,43.71,147195
2023-08-23,43.85,44.13,43.54,44.02,70076
2023-08-24,44.5,44.84,44.06,44.11,131044
2023-08-25,43.96,44.03,43.5,43.85,76724
2023-08-28,44.12,44.63,44.1,44.44,52096
2023-08-29,44.64,44.83,42.95,44.24,193078
2023-08-30,44.25,44.41,43.83,44.36,95707
2023-08-31,44.43,45.44,44.43,44.94,186492
2023-09-01,44.83,45.02,44.61,44.79,78418
2023-09-04,44.91,45.15,44.67,44.67,69828
2023-09-05,44.62,45.28,44.48,45.28,169504
2023-09-06,45.18,45.24,44.67,45.07,201192
2023-09-07,44.85,45.78,44.72,45.49,235112
2023-09-08,45.63,45.93,45.13,45.85,106536
2023-09-11,45.79,46.28,45.68,46.28,119172
2023-09-12,46.5,46.78,45.71,45.79,110431
2023-09-13,45.67,45.82,45.01,45.23,135262
2023-09-14,45.3,45.61,44.97,45.26,117427
2023-09-15,45.7,45.73,45.22,45.34,270425
2023-09-18,45.27,45.83,44.45,44.56,100057
2023-09-19,44.47,44.47,43.85,44.13,97292
2023-09-20,44.21,44.98,44.02,44.71,93964
2023-09-21,44.2,45.04,44.2,44.42,128588
2023-09-22,44.18,44.79,44.16,44.72,120680
2023-09-25,44.65,45.05,44.61,44.94,146207
2023-09-26,44.66,45,43.22,43.22,110339
2023-09-27,43.05,44.17,42.9,43.99,133548
2023-09-28,44.05,44.57,43.57,43.91,123920
2023-09-29,44.41,44.6,44.2,44.24,138726
2023-10-02,44.37,44.66,43.58,43.85,126142
2023-10-03,43.79,43.93,43.23,43.33,63086
2023-10-04,43.14,44.03,42.88,43.87,95161
2023-10-05,43.99,44.25,43.7,43.84,71056
2023-10-06,43.99,44.99,43.85,44.85,102048
2023-10-09,44.66,44.91,44.23,44.55,101390
2023-10-10,45,45.38,44.72,45.35,126363
2023-10-11,45.35,45.39,44.65,44.88,145739
2023-10-12,45.02,45.09,44.33,44.38,98216
2023-10-13,44.4,44.41,42.93,42.99,102971
2023-10-16,42.93,43.18,42.03,42.79,147324
2023-10-17,42.65,42.89,42.26,42.5,136142
2023-10-18,42.02,42.53,41.82,41.99,121701
2023-10-19,41.73,42.33,41.58,41.62,91570
2023-10-20,41.44,41.65,40.8,41.16,158644
2023-10-23,41.2,41.99,41.16,41.83,130630
2023-10-24,41.84,42.27,41.23,41.78,107291
2023-10-25,41.95,42.22,40.94,41.1,126655
2023-10-26,40.8,41.52,40.78,41.14,103792
2023-10-27,41.29,41.74,40.89,41.62,103567
2023-10-30,41.66,42.17,41.28,41.35,100823
2023-10-31,41.61,42.08,41.35,42.08,129978
2023-11-01,42.27,42.56,41.7,42.33,90092
2023-11-02,42.85,43.86,42.67,42.81,130445
2023-11-03,43.15,43.72,42.88,43.44,121161
2023-11-06,43.65,43.9,42.78,42.78,110648
2023-11-07,42.69,43.54,42.68,43.53,169998
2023-11-08,43.35,44.65,43.35,44.62,153689
2023-11-09,44.57,45.64,44.57,45.45,144306
2023-11-10,44.05,44.05,42.29,43.1,435347
2023-11-13,43.1,44.84,42.29,44.77,203132
2023-11-14,44.89,46.86,44.82,46.79,173005
2023-11-15,46.96,47.06,46.48,46.86,135353
2023-11-16,46.76,47.47,46.74,46.96,153907
2023-11-17,47.24,47.88,46.97,47.13,104743
2023-11-20,47.4,47.95,47,47.95,133213
2023-11-21,47.3,47.49,46.46,46.64,174041
2023-11-22,46.79,47.1,44.39,45.82,285178
2023-11-23,45.79,45.87,44.65,44.99,123389
2023-11-24,44.99,45.43,44.82,45.15,160708
2023-11-27,45.13,45.65,44.87,44.93,89417
2023-11-28,44.75,45.09,44.57,44.65,121143
2023-11-29,44.99,46.07,44.9,45.77,123752
2023-11-30,45.95,46.02,45.06,45.48,274688
2023-12-01,43.15,43.87,42.67,43.43,584402
2023-12-04,43.51,43.72,42.65,42.77,175553
2023-12-05,42.86,43.35,42.76,43.15,165762
2023-12-06,43.3,43.8,42.89,43.48,130296
2023-12-07,43.37,43.51,42.81,43.15,113963
2023-12-08,43.15,43.54,42.9,43.14,99264
2023-12-11,43.26,43.35,42.52,42.91,168660
2023-12-12,42.75,43.05,42.32,42.63,188405
2023-12-13,42.6,43.49,42.6,43.02,165101
2023-12-14,43.5,44.59,43.45,44.3,272242
2023-12-15,44.28,45.76,44,45.7,548670
2023-12-18,45.44,45.62,44.31,44.5,149751
2023-12-19,44.57,45.2,44.52,45.01,117048
2023-12-20,45,45.38,44.53,45.38,182903
2023-12-21,45.05,45.68,44.91,45.34,110742
2023-12-22,45.28,45.35,44.82,45.31,68355
2023-12-27,45.4,46.12,45.33,45.94,124495
2023-12-28,46.01,46.05,45.18,45.44,55053
2023-12-29,45.3,45.72,45.3,45.39,36110
2024-01-02,45.66,45.69,44.75,44.86,110636
2024-01-03,44.83,45.29,43.72,43.87,117110
2024-01-04,43.85,44.26,43.25,43.92,124572
2024-01-05,43.58,43.62,42.69,43.31,195475
2024-01-08,43.3,43.95,42.61,43.9,90106
2024-01-09,44,44.05,43.1,43.45,214057
2024-01-10,43.61,43.82,43.3,43.77,90871
2024-01-11,44.29,44.29,43.53,43.56,109854
2024-01-12,44.35,45.5,44.35,45.33,169005
2024-01-15,45.27,45.98,45.07,45.11,111856
2024-01-16,45,45.19,44.63,45.05,63471
2024-01-17,44.88,45.15,44.34,45.03,72958
2024-01-18,45.29,46.66,45.27,46.61,129743
2024-01-19,46.82,47.08,46.31,46.89,129097
2024-01-22,47.14,48.06,46.94,47.72,148341
2024-01-23,47.91,48.05,47.13,47.93,95684
2024-01-24,48.24,48.64,48.02,48.64,134076
2024-01-25,48.65,48.85,48.3,48.61,134748
2024-01-26,48.5,50.58,48.47,49.95,288802
2024-01-29,49.55,50.04,49.17,49.74,119843
2024-01-30,50.3,50.42,48.99,49.15,126322
2024-01-31,48,48.83,47.79,48.34,200547
2024-02-01,48.42,49.16,48.08,48.96,74833
2024-02-02,49.25,49.57,48.26,48.37,142002
2024-02-05,48.1,48.65,47.97,48.15,123644
2024-02-06,48.3,50.02,48.1,49.77,124416
2024-02-07,49.58,49.84,49.11,49.32,148075
2024-02-08,49.56,49.94,49.09,49.8,100027
2024-02-09,49.9,49.92,49.54,49.82,79526
2024-02-12,50.02,50.48,49.6,49.8,84002
2024-02-13,49.72,49.84,48,48.86,99897
2024-02-14,48.92,49.78,48.75,49.63,94986
2024-02-15,50.08,50.08,48.86,49.05,78420
2024-02-16,49.36,49.7,48.95,49.23,90543
2024-02-19,48,48.4,46.2,46.51,266833
2024-02-20,46.2,46.38,45.83,46.24,157122
2024-02-21,46.13,46.69,45.88,46.26,151795
2024-02-22,48.5,49.11,48.01,48.68,226688
2024-02-23,48.86,49.12,48.39,48.85,135305
2024-02-26,48.8,49,47.75,47.75,184388
2024-02-27,47.82,48.43,47.63,47.72,77969
2024-02-28,47.6,47.71,47.08,47.43,103965
2024-02-29,47.55,47.9,47.42,47.66,256090
2024-03-01,48.01,48.27,47.25,48.27,78666
2024-03-04,48.4,49.08,48.34,48.77,102972
2024-03-05,48.76,48.76,47.71,47.98,92462
2024-03-06,47.98,48.39,47.38,48.28,122558
2024-03-07,48.17,48.97,48.04,48.85,74338
2024-03-08,48.8,48.94,48.27,48.27,62221
2024-03-11,47.98,48.31,47.64,48.31,89293
2024-03-12,48.48,48.89,47.72,48.89,104763
2024-03-13,49.1,49.26,48.61,48.74,106306
2024-03-14,48.87,48.87,48.11,48.77,107740
2024-03-15,48.83,52.42,48.4,49.37,639098
2024-03-18,49.55,49.89,48.14,49.15,192717
2024-03-19,49.21,49.21,47.76,49,227910
2024-03-20,49.01,49.01,47.26,47.26,169445
2024-03-21,47.6,48.03,47.2,47.6,177818
2024-03-22,47.46,48.27,47.36,47.5,128248
2024-03-25,47.8,47.91,46.91,47.17,93159
2024-03-26,47.11,47.74,46.9,47.63,94339
2024-03-27,47.64,48.62,47.64,48.28,110572
2024-03-28,48.34,49.04,48.16,48.98,147634
2024-04-02,48.98,49.3,47.8,47.8,174966
2024-04-03,47.92,48.26,47.34,48.1,79972
2024-04-04,48.02,49.34,47.76,49.12,229444
2024-04-05,48.5,49.66,48.5,49.12,261728
2024-04-08,49.16,50.45,49.08,50.25,122259
2024-04-09,50.35,50.55,49.5,49.5,123564
2024-04-10,49.74,50.1,48.2,48.96,129506
2024-04-11,48.96,49.2,47.9,48.42,109614
2024-04-12,48.86,49.74,48.08,48.14,134305
2024-04-15,48,48.92,47.82,48.1,87416
2024-04-16,47.78,47.78,46.68,47.16,164867
2024-04-17,47.06,47.34,46.74,46.84,123464
2024-04-18,46.72,46.78,45.74,45.82,271868
2024-04-19,45.06,45.9,44.56,45.52,224354
2024-04-22,45.76,46.54,45.56,46.14,152558
2024-04-23,46.3,46.98,46.08,46.9,121432
2024-04-24,47.02,47.58,46.82,47.1,137040
2024-04-25,46.9,47.02,45.76,45.92,150569
2024-04-26,45.92,46.68,45.92,46.38,113948
2024-04-29,46.58,46.62,45.84,46.26,222305
2024-04-30,46.24,46.24,45.06,45.3,226980
2024-05-02,45.16,45.28,44.54,44.82,156538
2024-05-03,45.04,45.94,44.98,45.36,88680
2024-05-06,45.6,46.08,45.3,45.78,72376
2024-05-07,45.96,46.22,44.84,45.98,160159
2024-05-08,43.96,44.74,41.6,44.34,464821
2024-05-09,44.18,44.72,43.94,44.56,109386
2024-05-10,44.52,45.64,44.5,45.64,259620
2024-05-13,45.72,45.82,45.1,45.34,131734
2024-05-14,45.4,45.8,45.06,45.72,122933
2024-05-15,45.9,46.68,45.86,45.86,225964
2024-05-16,45.98,46.32,45.76,45.78,125884
2024-05-17,45.62,46.24,45.24,46.08,101911
2024-05-20,46.16,46.86,46.14,46.74,92303
2024-05-21,46.54,46.56,45.8,46.32,118914
2024-05-22,46.26,46.98,45.98,46.92,131360
2024-05-23,46.86,46.96,46.36,46.94,104545
2024-05-24,46.7,47.46,46.62,47.38,136120
2024-05-27,47.32,47.62,47.04,47.52,54438
2024-05-28,47.56,47.7,46.46,46.52,118479
2024-05-29,46.52,46.64,45.7,45.72,161172
2024-05-30,45.64,46.22,45.38,45.76,120543
2024-05-31,45.5,45.5,44.26,44.64,437007
2024-06-03,45.12,45.76,44.8,45.46,98553
2024-06-04,45.3,45.32,44.68,45.1,105711
2024-06-05,45.22,45.96,45.22,45.74,95620
2024-06-06,46.16,47.2,46.16,46.3,276310
2024-06-07,46.44,46.76,46.26,46.74,171738
2024-06-10,46.38,47.18,46.38,46.96,112400
2024-06-11,47.2,47.4,46.16,46.16,147689
2024-06-12,45.68,46.64,44.8,46.42,125127
2024-06-13,46.44,46.52,44.52,44.66,138696
2024-06-14,44.66,44.9,44.1,44.46,129867
2024-06-17,44.6,44.66,43.66,43.98,143974
2024-06-18,44.22,44.52,43.92,44.38,201146
2024-06-19,44.42,44.6,43.88,44.6,206011
2024-06-20,44.52,45.46,44.52,45.46,121096
2024-06-21,45.64,45.72,44.84,45.02,655478
2024-06-24,45.2,45.46,44.82,45.04,69129
2024-06-25,44.74,45.08,44.48,44.7,91254
2024-06-26,44.68,45.36,44.14,44.34,80690
2024-06-27,44.2,44.8,44.18,44.8,114457
2024-06-28,44.92,44.92,43.48,43.94,205349
2024-07-01,41.7,42.54,40.68,41.34,773813
2024-07-02,41.02,41.96,40.96,41.96,336973
2024-07-03,42.26,42.62,41.9,42.1,140189
2024-07-04,42.24,42.5,41.96,41.96,107334
2024-07-05,42.1,42.76,42.1,42.64,109533
2024-07-08,42.62,43.24,42.46,42.46,135710
2024-07-09,42.72,42.72,40.9,41.44,196254
2024-07-10,41.48,41.98,41.42,41.92,131000
2024-07-11,42,42.02,41.42,41.74,132090
2024-07-12,41.7,41.72,40.78,41,216114
2024-07-15,41,41.2,40.64,40.96,101137
2024-07-16,40.68,40.74,39.84,40.34,196311
2024-07-17,40,40.5,39.64,40.2,225490
2024-07-18,40.34,40.86,37.22,40,546672
2024-07-19,39.7,39.98,39.38,39.48,152509
2024-07-22,39.56,40.84,39.5,40.68,168038
2024-07-23,40.5,40.76,40.2,40.46,107343
2024-07-24,40.18,40.68,39.46,39.46,131641
2024-07-25,39.1,41.26,38.6,40.3,307578
2024-07-26,40.32,40.42,39.9,40.34,84432
2024-07-29,40.6,40.62,39.9,40.12,75088
2024-07-30,40.04,40.74,40.04,40.62,66933
2024-07-31,40.9,41.28,40.68,40.88,139504
2024-08-01,40.78,41.4,40.68,40.78,227968
2024-08-02,40.32,40.46,39.66,40.1,147279
2024-08-05,38.66,39.82,38,39.46,174437
2024-08-06,39.6,39.74,38.94,39.42,113757
2024-08-07,39.48,40.22,39.06,39.5,261048
2024-08-08,39.34,39.7,38.84,39.54,140369
2024-08-09,39.64,39.94,39.3,39.7,98351
2024-08-12,39.72,39.86,38.74,38.96,130836
2024-08-13,38.96,39.12,38.62,39.12,87166
2024-08-14,39.22,39.58,39.2,39.3,93247
2024-08-15,39.52,39.8,39.02,39.6,92825
2024-08-16,39.74,39.74,38.88,39.6,119619
2024-08-19,39.68,39.76,39.42,39.54,80720
2024-08-20,39.64,39.94,38.8,38.88,74395
2024-08-21,38.76,39.12,38.74,39,130864
2024-08-22,39.08,39.22,38.76,38.96,92356
2024-08-23,38.94,39.18,38.68,39.08,77014
2024-08-26,39.08,39.3,38.9,38.98,62827
2024-08-27,38.98,39.2,38.7,38.96,100679
2024-08-28,39.04,39.22,38.76,38.84,73011
2024-08-29,38.84,39.44,38.8,39.34,124685
2024-08-30,39.22,39.3,38.86,38.94,252337
2024-09-02,39.04,39.04,38.02,38.48,132886
2024-09-03,38.48,39,38.14,38.32,153923
2024-09-04,37.8,37.82,36.66,36.72,189489
2024-09-05,36.6,36.92,36.2,36.66,122238
2024-09-06,36.78,36.84,36.34,36.56,130602
2024-09-09,36.74,37.02,36.42,36.48,117307
2024-09-10,36.46,36.72,36.38,36.56,90559
2024-09-11,36.6,36.94,36.4,36.46,77162
2024-09-12,36.8,37.22,36.74,36.9,96604
2024-09-13,37.08,37.28,36.8,37.14,79754
2024-09-16,37.18,37.32,36.86,36.9,69671
2024-09-17,36.98,37.7,36.98,37.4,95944
2024-09-18,37.54,37.54,37.12,37.26,85283
2024-09-19,37.44,38.96,37.32,38.86,160241
2024-09-20,39,39,37.42,37.72,411027
2024-09-23,37.88,37.88,37.32,37.54,116846
2024-09-24,37.76,38.06,37.58,37.76,106591
2024-09-25,37.68,38.08,37.52,38,74176
2024-09-26,38.36,39.4,38.24,39.2,164222
2024-09-27,39.24,40.76,39.22,40.76,234474
2024-09-30,40.68,40.74,39.98,40.12,193095
2024-10-01,40.34,40.48,39.66,39.84,128936
2024-10-02,39.66,40.08,39.04,39.44,134049
2024-10-03,39.42,39.44,38.8,38.8,115614
2024-10-04,38.76,39.62,38.7,39.26,89114
2024-10-07,39.36,39.52,38.52,38.76,145987
2024-10-08,38.56,38.68,38.2,38.3,90843
2024-10-09,38.4,38.66,37.32,37.76,175428
2024-10-10,37.42,37.44,36.8,37.22,185503
2024-10-11,37.38,37.68,37.04,37.04,144356
2024-10-14,37.18,37.38,37,37.2,101509
2024-10-15,37.36,37.5,36.28,36.42,146098
2024-10-16,36.28,36.84,36.02,36.56,157481
2024-10-17,36.52,36.82,36.32,36.36,113454
2024-10-18,36.4,37.22,36.4,36.5,142264
2024-10-21,36.6,37.34,36.14,36.22,265471
2024-10-22,36.4,36.66,32.68,34.04,728296
2024-10-23,33.92,34.46,33.74,34.14,322591
2024-10-24,34.04,34.62,33.84,34.04,188101
2024-10-25,34,34.1,33.5,33.92,170696
2024-10-28,34.06,34.22,33.48,33.66,177408
2024-10-29,33.6,33.86,33.32,33.56,144349
2024-10-30,32.98,33.14,31.86,32.1,424470
2024-10-31,31.88,32.14,31.12,31.36,190427
2024-11-01,31.42,31.58,31.06,31.46,100608
2024-11-04,31.44,32.08,31.38,31.54,151695
2024-11-05,31.54,31.96,31.44,31.9,176317
2024-11-06,32,32.34,31.38,31.68,206871
2024-11-07,31.76,32.9,31.76,32.72,249838
2024-11-08,34.8,34.8,31.4,32.84,374671
2024-11-11,32.9,34.16,32.9,33.66,206472
2024-11-12,33.24,33.56,32.8,33.46,227254
2024-11-13,32.98,33.34,31.94,32.34,287105
2024-11-14,32.26,33.16,32.24,33.16,217661
2024-11-15,32.92,33.5,32.9,33,182420
2024-11-18,32.28,33,32.2,32.92,140069
2024-11-19,32.9,33.14,32.56,32.94,202385
2024-11-20,33.1,33.34,32.1,32.2,121322
2024-11-21,32.32,32.38,31.86,32.16,186218
2024-11-22,32.24,32.62,32.1,32.1,136546
2024-11-25,32.32,32.74,32,32.34,456329
2024-11-26,32.14,32.52,31.86,32.04,157367
2024-11-27,32.02,32.2,31.4,31.44,139014
2024-11-28,31.66,32.06,31.48,31.48,88307
2024-11-29,31.42,31.56,30.78,31.1,195232
2024-12-02,30.9,31.22,30.66,30.98,207666
2024-12-03,31.06,31.6,31.04,31.38,241564
2024-12-04,31.46,32.08,31.46,32.08,194718
2024-12-05,32,32.32,31.76,32.14,224704
2024-12-06,32.02,32.5,32.02,32.42,114890
2024-12-09,32.56,32.74,32.16,32.48,163041
2024-12-10,32.2,32.52,31.9,32.32,132148
2024-12-11,32.24,32.26,31.84,32.04,153969
2024-12-12,31.98,33.44,31.38,31.38,282901
2024-12-13,31.32,31.4,30.62,30.7,147908
2024-12-16,30.52,30.9,29.9,30.86,329497
2024-12-17,30.7,31.08,30.54,31.06,187465
2024-12-18,31.06,31.28,30.66,30.84,163325
2024-12-19,30.32,30.72,30.1,30.36,273898
2024-12-20,30.04,30.82,29.98,30.72,413258
2024-12-23,30.64,31,30.46,31,164545
2024-12-27,30.9,32.14,30.9,31.88,469992
2024-12-30,31.66,31.76,31.1,31.1,97181
2025-01-02,31.18,31.54,30.98,31.34,128192
2025-01-03,31.24,31.34,30.5,30.62,188594
2025-01-06,30.76,31.5,30.6,30.88,228612
2025-01-07,30.9,31,30.52,30.94,198693
2025-01-08,30.78,30.9,29.92,30.08,189110
2025-01-09,29.9,30.2,29.6,29.6,175049
2025-01-10,29.5,30.26,28.74,30.14,335354
2025-01-13,30.06,30.66,29.66,30.66,191478
2025-01-14,30.92,30.98,29.6,29.6,261918
2025-01-15,29.74,30.9,29.66,30.66,223881
2025-01-16,30.9,31.22,30.38,30.74,183951
2025-01-17,30.72,31.36,30.5,31.26,197438
2025-01-20,31.28,31.6,30.98,31.14,143305
2025-01-21,30.92,31.14,30.82,30.96,118555
2025-01-22,30.96,31.1,30.48,30.66,250977
2025-01-23,30.64,30.64,30.16,30.36,233916
2025-01-24,30.52,31.66,30.46,31.32,186984
2025-01-27,31,31,30.22,30.7,184137
2025-01-28,30.74,31.5,30.58,31.5,280060
2025-01-29,31.56,31.6,30.96,31.46,183125
2025-01-30,31.36,32.04,31.12,31.82,201377
2025-01-31,31.82,32.52,31.64,32.5,199088
2025-02-03,31.08,31.64,30.9,31.62,203286
2025-02-04,31.5,31.68,31.32,31.58,140065
2025-02-05,33,33.56,32.18,32.3,534805
2025-02-06,32.28,32.8,31.66,32.6,268345
2025-02-07,32.54,32.58,31.3,31.46,272582
2025-02-10,31.58,32.2,31.58,32.12,156940
2025-02-11,32.02,32.34,31.92,32.32,143411
2025-02-12,32.28,32.5,32.02,32.44,227471
2025-02-13,32.6,33.34,32.58,32.86,284376
2025-02-14,32.66,33.1,32.48,33,247248
2025-02-17,33.14,34.5,32.9,34.46,309665
2025-02-18,34.52,34.76,33.88,34.12,328086
2025-02-19,34.22,34.26,33.28,33.4,236510
2025-02-20,33.4,33.78,33.22,33.4,236276
2025-02-21,33.54,34.14,33.36,33.36,254836
2025-02-24,34.68,34.68,33.44,33.88,403455
2025-02-25,33.6,34.56,33.5,34.5,346976
2025-02-26,34.58,35.26,34.36,34.84,365781
2025-02-27,34.2,34.7,33.22,33.5,513517
2025-02-28,32.48,33.08,32.22,32.88,5108422
2025-03-03,33.24,34.88,33.24,34.58,435275
2025-03-04,34.34,34.5,32.74,32.74,278948
2025-03-05,34.2,39.2,34.14,39.06,1185052
2025-03-06,40,41.18,39.44,40.64,1079116
2025-03-07,40.04,40.18,39.18,39.4,565587
2025-03-10,39.92,40.36,37.92,38.48,497045
2025-03-11,38.46,39.78,37.9,37.9,381210
2025-03-12,38.3,38.5,37.62,38.08,328050
2025-03-13,37.74,38.4,37.6,37.66,405730
2025-03-14,37.6,41.68,36.24,39.5,1312254
2025-03-17,39.58,40.78,39.36,40.08,517496
2025-03-18,39.8,40.74,39.42,40.34,427890
2025-03-19,40.02,41.46,40,40.82,360859
2025-03-20,40.7,40.8,39,39.06,412187
2025-03-21,38.56,38.82,37.14,37.68,740380
2025-03-24,38.2,38.4,37.48,37.66,271034
2025-03-25,37.64,38.14,37.26,37.82,278716
2025-03-26,37.96,38.06,37,37,332076
2025-03-27,36.54,37.04,36.26,36.8,288052
2025-03-28,36.38,36.98,35.36,35.4,279079
2025-03-31,35,35.58,33.68,34.2,393399
2025-04-01,34.7,35,34.06,34.3,209164
2025-04-02,34.28,35,34.12,34.82,280342
2025-04-03,34,35.24,33.82,34.86,327546
2025-04-04,34.58,34.86,32.22,33.74,685034
2025-04-07,30.86,33.8,30.84,32.24,656514
2025-04-08,32.82,33.74,32.3,33.54,347994
2025-04-09,32.52,33.08,31.62,32.16,317325
2025-04-10,35.42,35.52,33.4,33.42,378740
2025-04-11,34.02,34.42,33.24,34.12,341773
2025-04-14,35.06,35.22,34.5,34.92,168211
2025-04-15,34.82,35.58,34.72,35.5,178488
2025-04-16,35.02,35.24,34.6,34.92,191096
2025-04-17,35,35.24,34.46,34.62,168410
2025-04-22,34.64,35.22,34.12,35.14,207681
2025-04-23,35.98,36.62,35.6,36.2,300386
2025-04-24,36,36.52,35.7,36.48,193395
2025-04-25,34.9,37.4,34.76,37.02,362888
2025-04-28,37.14,37.68,36.38,36.84,289928
2025-04-29,37,37.5,36.66,37.06,172065
2025-04-30,37.24,37.68,36.86,37.4,160197
2025-05-02,37.88,38.82,37.86,38.68,340275
2025-05-05,38.9,39.1,38.58,38.72,189031
2025-05-06,38.88,39.08,38,38.88,275917
2025-05-07,38.78,38.86,38.4,38.44,140363
2025-05-08,38.8,39.14,38.64,39.02,198672
2025-05-09,39.04,39.78,38.58,38.76,223192
2025-05-12,39.44,39.84,37.78,38.04,253214
2025-05-13,38.28,38.62,37.96,38.52,173821
2025-05-14,40.16,40.16,38.56,39.04,336072
2025-05-15,38.74,39.34,38.72,38.98,187108
2025-05-16,39.08,39.4,38.44,38.68,269840
2025-05-19,38.48,39.1,38.48,38.88,163346
2025-05-20,39.3,39.88,39.02,39.2,309978
2025-05-21,38.9,39.06,38.36,39,184693
2025-05-22,38.66,38.96,37.54,38.3,199982
2025-05-23,38.36,38.86,37.42,38.56,211352
2025-05-26,39.28,39.98,38.94,39.98,230857
2025-05-27,39.92,40.12,39.3,39.42,299559
2025-05-28,38.56,39.28,38.54,38.94,151612
2025-05-29,39.44,39.6,38.9,39.02,147383
2025-05-30,38.94,39.54,38.38,38.38,260364
2025-06-02,38.1,38.72,37.72,38.72,225921
2025-06-03,39.04,39.24,38.2,38.58,229276
2025-06-04,38.72,40.02,38.66,39.82,289967
2025-06-05,39.82,40.68,39.38,39.82,198848
2025-06-06,39.86,40.16,39.66,39.82,129988
2025-06-09,40.12,40.12,39.52,39.82,65132
2025-06-10,39.54,39.78,39.14,39.52,148589
2025-06-11,39.56,39.68,39.16,39.42,114538
2025-06-12,39.38,39.54,38.78,39,116776
2025-06-13,38.26,38.62,37.94,38,137435
2025-06-16,38.16,38.26,37.76,38.06,133292
2025-06-17,37.88,38.1,37.12,37.12,176175
2025-06-18,37.02,37.22,36.3,36.92,405067
2025-06-19,36.48,36.88,36.22,36.22,144950
2025-06-20,36.32,36.8,36.08,36.08,393767
2025-06-23,35.82,36.08,35.4,35.94,135750
2025-06-24,36.76,37.74,36.56,37.7,280666
2025-06-25,37.92,38.38,37.68,38.2,260665
2025-06-26,38.38,38.82,38.22,38.72,202194
2025-06-27,38.98,39.38,38.74,39.16,165562
2025-06-30,39.26,39.96,39.12,39.78,195434
2025-07-01,39.64,39.72,38.92,39.18,128485
2025-07-02,39.32,39.48,38.1,38.54,214261
2025-07-03,38.5,38.72,38.04,38.12,167295
2025-07-04,37.9,38.12,37.7,37.72,146198
2025-07-07,37.76,37.82,36.98,37.56,163556
2025-07-08,37.5,39.18,37.14,39.08,148502
2025-07-09,39.34,40.6,39.08,40.1,198847
2025-07-10,40.2,40.6,39.52,39.6,186719
2025-07-11,39.86,39.86,38.94,39.04,151128
2025-07-14,38.5,38.68,37.94,38.28,153170
2025-07-15,38.36,39.04,38.24,38.24,188347
2025-07-16,38,38.44,37.66,37.86,127240
2025-07-17,38.04,39.18,38.04,39.18,197396
2025-07-18,39.46,40.04,39.12,39.5,153492
2025-07-21,39.66,40.38,39.56,39.68,134376
2025-07-22,39.4,39.48,38.12,38.52,126588
2025-07-23,38.9,39.3,38.74,39.02,120890
2025-07-24,39.12,39.9,38.64,39.9,227371
2025-07-25,39.58,39.58,38.92,39,104917
2025-07-28,39.7,39.7,38.72,38.72,115453
2025-07-29,39,39.44,38.9,38.9,149804
2025-07-30,38.9,39.12,38.36,38.36,106466
2025-07-31,38.54,38.9,38.2,38.22,125100
2025-08-01,37.5,37.5,34.56,34.56,381530
2025-08-04,35,35.44,34.7,34.8,231219
2025-08-05,35,35.5,34.88,34.98,101507
2025-08-06,35.12,35.32,34.64,35.08,109311
2025-08-07,35.1,37,35.1,36.88,194124
2025-08-08,39.2,42.1,39.04,40.94,930827
2025-08-11,40.58,41.02,40.18,40.56,373692
2025-08-12,40.46,40.5,38.58,38.58,373708
2025-08-13,38.7,39.48,38.6,39.48,187752
2025-08-14,39.58,40.28,39.06,40.12,174431
2025-08-15,39.98,40.06,39.58,40,146989
2025-08-18,40,40.2,39.78,40.08,159094
2025-08-19,40.08,40.28,39.84,40.2,157345
2025-08-20,40,40.6,39.84,40.32,204198
2025-08-21,40.36,41.12,40.26,41.02,193900
2025-08-22,40.92,41.38,40.84,41.38,144576
2025-08-25,41.36,41.48,41.02,41.32,122841
2025-08-26,41.24,41.24,40.02,40.02,258421
2025-08-27,39.86,40.02,38.9,39.5,143812
2025-08-28,39.66,39.92,39.4,39.4,150198
2025-08-29,39.24,39.56,38.82,38.82,124340
2025-09-01,38.76,39.46,38.62,39.46,100749
2025-09-02,39.3,39.34,37.3,37.3,284768
2025-09-03,37.36,37.84,36.96,36.98,204492
2025-09-04,36.88,37.64,36.74,37.42,163887
2025-09-05,37.8,38.04,37.24,37.38,119602
2025-09-08,37.68,38.44,37.48,38.14,132885
2025-09-09,38.06,38.18,36.9,36.92,200284
2025-09-10,37.2,37.46,36.56,36.6,97777
2025-09-11,36.48,36.78,36.36,36.36,146252
2025-09-12,36.58,37.04,36.22,36.86,131982
2025-09-15,37.14,37.56,36.62,36.84,98298
2025-09-16,37.02,37.44,36.84,37,123113
2025-09-17,37.24,37.58,37.08,37.5,121527
2025-09-18,37.8,38.96,37.68,38.52,185389
2025-09-19,38.7,38.7,38.28,38.44,333832
2025-09-22,38.16,38.2,37.4,37.62,100151
2025-09-23,37.86,38.86,37.86,38.78,163454
2025-09-24,40.22,40.64,39.46,40.24,313138
2025-09-25,40.02,40.26,39.28,39.72,151072
2025-09-26,39.72,39.82,39.04,39.26,146683
2025-09-29,39.66,39.66,38.94,39.16,99460
2025-09-30,39.08,39.32,38.84,39.24,115105
2025-10-01,39.02,39.36,38.62,38.98,135683
2025-10-02,39.4,39.68,38.5,38.88,161092
2025-10-03,39.16,39.18,37.66,38.28,189554
2025-10-06,38.38,38.5,37.7,38.24,131623
2025-10-07,38.28,38.54,37.82,37.94,114629
2025-10-08,38.12,38.12,37.38,37.38,135884
2025-10-09,37.5,37.66,36.32,36.56,257033
2025-10-10,36.52,36.68,35.46,35.46,192467
2025-10-13,36,36.26,35.36,35.52,192250
2025-10-14,35.2,35.2,34.54,34.98,265644
2025-10-15,35.24,35.7,35.04,35.34,179588
2025-10-16,35.32,35.52,35.04,35.32,209122
2025-10-17,34.8,35.46,34.52,35.28,271504
2025-10-20,35.64,35.94,35.32,35.94,161711
2025-10-21,36.12,36.42,35.8,36.34,202249
2025-10-22,36.34,36.4,35.86,35.86,244226
2025-10-23,35.66,36.32,35.56,36.32,203215
2025-10-24,36.52,36.64,36.08,36.56,157703
2025-10-27,36.72,37.18,35.98,36.22,383303
2025-10-28,36.88,37.14,36.46,36.72,303825
2025-10-29,36.52,36.82,35.64,35.64,186934
2025-10-30,35.74,36.88,35.74,36.5,237592
2025-10-31,36.44,36.78,36.1,36.64,183799
2025-11-03,36.54,36.54,35.86,35.94,173007
2025-11-04,35.46,35.68,35.22,35.26,196867
2025-11-05,34.86,35.48,34.66,35.18,121142
2025-11-06,35.1,35.54,34.4,34.48,144025
2025-11-07,34.74,35.04,34.12,34.26,137871