Date,Open,High,Low,Close,Volume
2005-02-25,5.05,5.2,4.95,5.04,93789
2005-02-28,5.16,5.22,4.96,4.99,121032
2005-03-01,5.02,5.19,5.02,5.1,96601
2005-03-02,5.03,5.18,5.02,5.05,77477
2005-03-03,5.18,5.33,5.1,5.17,177383
2005-03-04,5.3,5.3,5.15,5.19,109742
2005-03-07,5.24,5.52,5.23,5.49,364715
2005-03-08,5.55,5.63,5.3,5.4,269198
2005-03-09,5.37,5.51,5.14,5.33,71992
2005-03-10,5.33,5.41,5.19,5.27,71201
2005-03-11,5.38,5.4,5.18,5.31,100300
2005-03-14,5.35,5.39,5.29,5.31,73936
2005-03-15,5.41,5.42,5.26,5.29,43958
2005-03-16,5.26,5.29,5.05,5.23,104879
2005-03-17,5.28,5.29,5.11,5.22,34285
2005-03-18,5.25,5.25,5.05,5.16,56266
2005-03-21,5.17,5.24,5.15,5.16,57552
2005-03-22,5.25,5.26,5.15,5.16,66898
2005-03-23,5.09,5.16,5.05,5.11,84001
2005-03-24,5.03,5.08,4.96,5,97784
2005-03-28,4.92,4.99,4.87,4.88,82652
2005-03-29,4.9,4.96,4.76,4.83,158920
2005-03-30,4.83,5.01,4.8,4.91,47741
2005-03-31,4.82,5,4.81,5,57429
2005-04-01,4.96,5,4.85,5,36057
2005-04-04,4.9,4.99,4.81,4.91,18934
2005-04-05,4.96,5.05,4.94,5.01,21511
2005-04-06,4.92,4.99,4.88,4.95,25054
2005-04-07,4.96,5.02,4.85,5,24709
2005-04-08,5.05,5.05,4.93,4.99,25198
2005-04-11,4.96,5,4.87,4.95,22218
2005-04-12,4.9,4.94,4.76,4.87,55762
2005-04-13,4.81,4.99,4.81,4.94,26632
2005-04-14,4.85,4.99,4.74,4.8,57778
2005-04-15,4.76,4.81,4.74,4.74,25839
2005-04-18,4.72,4.77,4.3,4.64,78482
2005-04-19,4.54,4.91,4.54,4.89,46383
2005-04-20,4.68,4.99,4.68,4.81,17462
2005-04-21,4.83,5,4.52,4.8,97336
2005-04-22,4.71,4.75,4.44,4.63,86221
2005-04-25,4.56,4.65,4.44,4.6,51190
2005-04-26,4.52,4.53,4.43,4.45,41033
2005-04-27,4.42,4.48,4.1,4.35,60828
2005-04-28,4.44,4.45,4.31,4.37,55409
2005-04-29,4.4,4.46,4.25,4.35,66967
2005-05-02,4.3,4.4,4.25,4.33,101797
2005-05-03,4.33,4.43,4.31,4.42,36390
2005-05-04,4.34,4.56,4.34,4.53,87694
2005-05-05,4.53,4.6,4.43,4.51,53298
2005-05-06,4.57,4.57,4.46,4.57,24894
2005-05-09,4.43,4.8,4.42,4.77,65773
2005-05-10,4.64,4.76,4.64,4.7,53682
2005-05-11,4.75,4.9,4.72,4.76,17821
2005-05-12,4.81,4.9,4.71,4.8,15820
2005-05-13,4.73,4.89,4.73,4.83,15703
2005-05-16,4.8,4.99,4.72,4.9,177673
2005-05-17,4.92,5.09,4.92,5.03,102735
2005-05-18,5.14,5.14,5.01,5.01,60530
2005-05-19,5,5.12,4.9,5.12,50229
2005-05-20,5.1,5.1,4.91,4.92,27370
2005-05-23,4.9,5.18,4.88,5.1,127151
2005-05-24,4.95,5.06,4.9,5,40062
2005-05-25,4.92,5.39,4.92,5.31,248361
2005-05-26,5.07,5.46,5.07,5.31,171178
2005-05-27,5.2,5.45,5.14,5.15,81399
2005-05-31,5.18,5.18,5.06,5.08,35110
2005-06-01,5,5.2,4.9,5,101348
2005-06-02,5,5.04,4.77,4.98,46005
2005-06-03,4.85,4.91,4.77,4.82,69323
2005-06-06,4.74,5,4.62,4.78,44636
2005-06-07,4.69,4.9,4.69,4.86,27852
2005-06-08,4.84,5.04,4.84,4.94,68450
2005-06-09,4.91,4.96,4.75,4.89,18039
2005-06-10,4.84,4.94,4.84,4.85,9802
2005-06-13,4.82,4.87,4.8,4.86,19500
2005-06-14,5.02,5.02,4.82,4.92,12379
2005-06-15,4.9,4.98,4.88,4.98,16237
2005-06-16,4.89,4.89,4.8,4.81,71101
2005-06-17,4.8,4.86,4.78,4.84,20053
2005-06-20,4.72,4.75,4.55,4.73,81244
2005-06-21,4.73,4.79,4.65,4.74,23821
2005-06-22,4.78,4.81,4.59,4.65,49068
2005-06-23,4.59,4.68,4.58,4.65,40800
2005-06-24,4.6,4.6,4.5,4.56,20621
2005-06-27,4.5,4.5,4.25,4.4,138566
2005-06-28,4.35,4.38,4.3,4.3,33304
2005-06-29,4.2,4.49,4.2,4.4,31537
2005-06-30,4.33,4.68,4.32,4.62,62425
2005-07-01,4.51,4.62,4.47,4.49,8800
2005-07-05,4.42,4.54,4.42,4.52,41665
2005-07-06,4.56,4.63,4.55,4.59,4900
2005-07-07,4.55,4.63,4.5,4.6,26070
2005-07-08,4.64,4.8,4.55,4.62,22531
2005-07-11,4.6,4.65,4.47,4.65,31406
2005-07-12,4.54,4.66,4.47,4.65,21475
2005-07-13,4.64,4.79,4.46,4.76,86639
2005-07-14,4.66,4.77,4.66,4.67,16863
2005-07-15,4.8,4.8,4.67,4.71,18526
2005-07-18,4.75,4.75,4.62,4.66,14653
2005-07-19,4.63,4.64,4.42,4.53,61381
2005-07-20,4.58,4.58,4.31,4.48,37700
2005-07-21,4.51,4.85,4.51,4.66,168947
2005-07-22,4.75,4.78,4.64,4.65,33312
2005-07-25,4.63,4.73,4.55,4.73,130908
2005-07-26,4.65,4.8,4.65,4.8,103609
2005-07-27,4.85,5.12,4.79,5.05,128305
2005-07-28,5.05,5.1,4.85,4.86,63106
2005-07-29,5.03,5.03,4.84,4.89,27764
2005-08-01,4.8,4.98,4.73,4.77,39167
2005-08-02,4.77,4.98,4.77,4.97,49512
2005-08-03,5,5.01,4.77,4.84,30370
2005-08-04,4.8,4.93,4.7,4.77,31070
2005-08-05,4.85,4.85,4.7,4.79,11952
2005-08-08,4.67,4.8,4.67,4.73,24456
2005-08-09,4.7,4.76,4.49,4.58,59827
2005-08-10,4.56,4.66,4.55,4.55,16065
2005-08-11,4.58,4.6,4.5,4.53,27660
2005-08-12,4.63,4.63,4.44,4.44,29903
2005-08-15,4.46,4.63,4.45,4.54,53277
2005-08-16,4.44,4.58,4.4,4.48,54850
2005-08-17,4.43,4.6,4.43,4.43,66656
2005-08-18,4.52,4.52,4.43,4.45,25127
2005-08-19,4.4,4.54,4.4,4.49,43220
2005-08-22,4.58,4.6,4.42,4.49,29758
2005-08-23,4.54,4.54,4.39,4.53,15577
2005-08-24,4.48,4.51,4.39,4.44,26744
2005-08-25,4.54,4.58,4.42,4.54,47360
2005-08-26,4.54,4.8,4.54,4.62,131647
2005-08-29,4.67,4.67,4.46,4.5,28537
2005-08-30,4.45,4.52,4.45,4.49,36109
2005-08-31,4.44,4.49,4.42,4.48,12989
2005-09-01,4.46,4.5,4.4,4.41,20610
2005-09-02,4.4,4.5,4.39,4.41,14026
2005-09-06,4.35,4.5,4.3,4.45,58893
2005-09-07,4.4,4.55,4.38,4.39,62597
2005-09-08,4.45,4.5,4.37,4.4,28414
2005-09-09,4.4,4.45,4.33,4.42,19436
2005-09-12,4.35,4.46,4.35,4.41,36276
2005-09-13,4.4,4.53,4.4,4.48,21150
2005-09-14,4.45,4.53,4.45,4.48,55904
2005-09-15,4.48,4.48,4.45,4.48,11705
2005-09-16,4.47,4.57,4.45,4.57,30985
2005-09-19,4.51,4.57,4.51,4.56,21168
2005-09-20,4.59,4.65,4.5,4.56,47684
2005-09-21,4.56,4.58,4.46,4.52,33769
2005-09-22,4.48,4.52,4.35,4.46,84792
2005-09-23,4.45,4.63,4.45,4.58,51428
2005-09-26,4.55,4.7,4.55,4.67,32009
2005-09-27,4.67,4.75,4.65,4.75,86971
2005-09-28,4.69,4.72,4.6,4.72,20362
2005-09-29,4.63,4.8,4.63,4.79,41110
2005-09-30,4.73,4.81,4.65,4.81,32253
2005-10-03,4.7,4.8,4.65,4.73,38363
2005-10-04,4.65,4.74,4.62,4.7,17934
2005-10-05,4.75,4.75,4.45,4.61,15125
2005-10-06,4.65,4.77,4.41,4.62,47878
2005-10-07,4.54,4.57,4.44,4.53,22204
2005-10-10,4.41,4.5,4.4,4.44,45706
2005-10-11,4.35,4.43,4.35,4.39,32265
2005-10-12,4.4,4.55,4.32,4.37,42612
2005-10-13,4.39,4.49,4.26,4.28,30621
2005-10-14,4.35,4.43,4.3,4.3,53454
2005-10-17,4.3,4.43,4.19,4.3,96358
2005-10-18,4.39,4.49,4.22,4.31,185034
2005-10-19,4.26,4.26,4.2,4.23,39707
2005-10-20,4.22,4.23,4.08,4.08,80790
2005-10-21,4.02,4.13,3.99,4.02,54735
2005-10-24,4.01,4.02,3.86,3.93,123184
2005-10-25,3.96,4.02,3.89,4,46077
2005-10-26,3.95,4.28,3.95,4.17,172319
2005-10-27,4.2,4.25,3.68,3.95,119639
2005-10-28,3.97,4,3.6,3.98,359428
2005-10-31,3.99,4.01,3.83,3.87,58872
2005-11-01,3.8,3.88,3.68,3.75,76206
2005-11-02,3.68,3.75,3.48,3.67,81756
2005-11-03,3.79,4,3.65,3.81,178184
2005-11-04,3.87,3.98,3.85,3.95,44345
2005-11-07,4.1,4.1,3.9,3.94,95524
2005-11-08,3.95,3.95,3.9,3.93,25534
2005-11-09,3.91,3.98,3.91,3.95,76262
2005-11-10,3.89,3.89,3.81,3.84,22683
2005-11-11,3.83,3.87,3.78,3.85,40425
2005-11-14,3.82,3.97,3.82,3.86,50641
2005-11-15,3.82,3.85,3.79,3.81,24095
2005-11-16,3.82,3.82,3.75,3.75,19123
2005-11-17,3.67,3.77,3.67,3.73,33342
2005-11-18,3.73,3.91,3.7,3.77,54135
2005-11-21,3.74,3.79,3.7,3.75,33737
2005-11-22,3.73,3.82,3.73,3.82,37075
2005-11-23,3.78,4,3.78,3.92,81557
2005-11-25,3.98,4,3.83,3.97,28873
2005-11-28,3.46,3.64,3.4,3.56,844522
2005-11-29,3.7,3.73,3.5,3.68,220056
2005-11-30,3.69,3.74,3.64,3.7,241723
2005-12-01,3.71,3.92,3.7,3.92,121795
2005-12-02,3.88,3.97,3.86,3.86,41694
2005-12-05,3.83,3.95,3.75,3.87,59484
2005-12-06,3.94,3.94,3.8,3.86,23967
2005-12-07,3.82,3.85,3.63,3.77,52166
2005-12-08,3.73,3.82,3.57,3.75,49088
2005-12-09,3.66,3.8,3.62,3.68,34115
2005-12-12,3.68,3.8,3.66,3.76,30577
2005-12-13,3.71,3.85,3.71,3.78,30168
2005-12-14,3.83,3.88,3.77,3.81,218275
2005-12-15,3.9,3.9,3.79,3.82,164628
2005-12-16,3.85,3.89,3.77,3.78,162680
2005-12-19,3.78,3.85,3.75,3.77,31342
2005-12-20,3.68,3.78,3.66,3.7,47270
2005-12-21,3.74,3.84,3.74,3.75,78477
2005-12-22,3.8,3.87,3.76,3.8,72694
2005-12-23,3.85,3.88,3.76,3.8,48786
2005-12-27,3.75,3.9,3.72,3.77,109746
2005-12-28,3.78,3.94,3.77,3.86,64630
2005-12-29,3.79,4.1,3.79,3.95,217038
2005-12-30,3.99,4.08,3.75,3.89,106270
2006-01-03,3.93,4.06,3.87,3.96,153761
2006-01-04,4.02,4.07,3.92,3.98,60549
2006-01-05,4.05,4.08,3.93,3.99,79842
2006-01-06,4.07,4.09,3.87,3.92,99817
2006-01-09,4.42,4.7,4.36,4.45,859472
2006-01-10,4.73,4.79,4.55,4.76,489615
2006-01-11,4.8,4.88,4.57,4.76,200240
2006-01-12,4.68,4.78,4.6,4.61,95475
2006-01-13,4.67,4.67,4.5,4.57,80315
2006-01-17,4.6,4.65,4.46,4.52,93313
2006-01-18,4.47,4.5,4.4,4.42,118908
2006-01-19,4.46,4.6,4.46,4.5,52986
2006-01-20,4.48,4.57,4.35,4.53,73803
2006-01-23,4.6,4.6,4.36,4.5,115738
2006-01-24,4.47,4.53,4.41,4.5,51896
2006-01-25,4.5,4.56,4.41,4.45,53117
2006-01-26,4.5,4.5,4.35,4.44,29419
2006-01-27,4.41,4.7,4.41,4.61,93928
2006-01-30,4.59,4.7,4.53,4.61,86622
2006-01-31,4.65,4.65,4.54,4.57,34640
2006-02-01,4.61,4.66,4.53,4.61,32161
2006-02-02,4.66,4.97,4.66,4.81,193054
2006-02-03,4.8,4.9,4.69,4.87,62747
2006-02-06,4.81,4.87,4.54,4.63,124276
2006-02-07,4.58,4.62,4.45,4.46,80637
2006-02-08,4.46,4.49,4.35,4.49,59850
2006-02-09,4.49,4.6,4.41,4.57,133757
2006-02-10,4.6,4.64,4.58,4.58,64969
2006-02-13,4.54,4.64,4.54,4.61,135411
2006-02-14,4.58,4.65,4.5,4.55,56856
2006-02-15,4.51,4.6,4.47,4.57,81171
2006-02-16,4.54,4.62,4.54,4.62,15992
2006-02-17,4.59,4.78,4.59,4.77,128137
2006-02-21,4.72,4.75,4.63,4.72,88688
2006-02-22,4.69,4.88,4.69,4.73,79889
2006-02-23,4.69,4.8,4.69,4.75,29210
2006-02-24,4.75,4.82,4.71,4.82,38065
2006-02-27,4.79,4.95,4.75,4.91,137811
2006-02-28,4.82,4.95,4.82,4.87,127285
2006-03-01,4.85,5.08,4.85,4.9,86058
2006-03-02,4.9,5.18,4.87,5.08,276708
2006-03-03,5.1,5.19,4.94,5.15,152664
2006-03-06,5.15,5.15,4.95,4.95,171329
2006-03-07,4.91,5.05,4.78,4.83,78886
2006-03-08,4.89,4.89,4.7,4.84,41958
2006-03-09,4.88,4.9,4.7,4.84,69503
2006-03-10,4.79,4.96,4.79,4.89,64632
2006-03-13,4.88,4.94,4.8,4.9,40246
2006-03-14,4.88,5,4.81,5,93992
2006-03-15,4.98,4.98,4.87,4.91,81533
2006-03-16,4.89,5.06,4.87,5.02,104194
2006-03-17,5.05,5.05,4.9,5.01,75563
2006-03-20,4.96,5.01,4.82,4.87,66296
2006-03-21,4.83,5.05,4.83,4.9,112628
2006-03-22,4.92,4.99,4.72,4.85,76034
2006-03-23,4.87,4.92,4.79,4.86,22611
2006-03-24,4.83,4.97,4.83,4.96,15391
2006-03-27,4.93,5.05,4.83,5,59408
2006-03-28,4.82,5,4.76,4.83,109451
2006-03-29,4.84,4.9,4.74,4.87,41044
2006-03-30,4.8,4.94,4.75,4.88,29429
2006-03-31,4.91,4.91,4.8,4.81,11356
2006-04-03,4.79,4.88,4.76,4.85,43442
2006-04-04,4.88,5.24,4.76,5.15,164762
2006-04-05,5.13,5.15,4.92,5.02,89054
2006-04-06,5.05,5.41,5,5.25,205915
2006-04-07,5.29,5.55,5.29,5.42,376309
2006-04-10,5.44,5.52,5.22,5.25,132847
2006-04-11,5.23,5.3,4.93,5.1,144592
2006-04-12,5.1,5.12,4.93,5.1,101772
2006-04-13,5.08,5.25,5.08,5.19,74374
2006-04-17,5.2,5.26,5.11,5.12,46063
2006-04-18,5.11,5.18,5.11,5.15,29831
2006-04-19,5.18,5.24,5,5.23,613945
2006-04-20,5.25,5.59,5.23,5.52,177642
2006-04-21,5.57,5.57,5.32,5.4,48962
2006-04-24,5.41,5.41,5.23,5.3,35797
2006-04-25,5.27,5.29,5.15,5.25,35691
2006-04-26,5.24,5.49,5.22,5.45,68945
2006-04-27,5.48,5.55,5.25,5.25,80959
2006-04-28,5.25,5.4,5.09,5.39,64349
2006-05-01,4.9,5.15,4.75,5.04,209750
2006-05-02,5.09,5.15,5,5.1,73889
2006-05-03,5.11,5.28,5.08,5.18,61103
2006-05-04,5.2,5.23,5.12,5.18,96364
2006-05-05,5.2,5.3,5.12,5.21,107156
2006-05-08,5.26,5.4,5.17,5.3,49942
2006-05-09,5.38,5.4,5.21,5.3,45489
2006-05-10,5.32,5.38,5.2,5.25,49393
2006-05-11,5.23,5.32,5.08,5.08,51109
2006-05-12,4.99,5.09,4.95,5.01,55917
2006-05-15,4.95,4.99,4.81,4.93,69884
2006-05-16,4.9,4.99,4.81,4.98,57122
2006-05-17,4.93,4.96,4.8,4.86,45768
2006-05-18,4.84,4.91,4.63,4.71,84530
2006-05-19,4.69,4.76,4.65,4.74,93763
2006-05-22,4.68,4.85,4.61,4.75,81041
2006-05-23,4.79,4.91,4.65,4.77,115340
2006-05-24,4.67,4.76,4.57,4.7,77461
2006-05-25,4.72,4.72,4.57,4.6,60041
2006-05-26,4.59,4.69,4.47,4.67,77379
2006-05-30,4.67,4.67,4.54,4.58,20286
2006-05-31,4.56,4.64,4.45,4.6,24609
2006-06-01,4.59,4.63,4.51,4.58,16379
2006-06-02,4.57,4.66,4.5,4.57,69497
2006-06-05,4.58,4.65,4.42,4.5,71076
2006-06-06,4.51,4.54,4.4,4.44,47471
2006-06-07,4.41,4.61,4.38,4.5,12210
2006-06-08,4.45,4.59,4.35,4.55,59191
2006-06-09,4.54,4.7,4.51,4.59,44269
2006-06-12,4.55,4.85,4.54,4.66,121251
2006-06-13,4.69,4.8,4.65,4.76,84165
2006-06-14,4.66,4.84,4.52,4.72,34759
2006-06-15,4.78,4.89,4.7,4.88,20891
2006-06-16,4.88,4.88,4.7,4.83,21212
2006-06-19,4.89,4.9,4.8,4.83,33035
2006-06-20,4.85,4.86,4.79,4.8,17700
2006-06-21,4.77,4.8,4.66,4.74,35255
2006-06-22,4.73,4.8,4.68,4.77,23598
2006-06-23,4.75,4.8,4.73,4.75,11250
2006-06-26,4.67,4.67,4.44,4.45,93329
2006-06-27,4.42,4.49,4.14,4.16,111096
2006-06-28,4.15,4.38,4.14,4.32,170401
2006-06-29,4.32,4.32,4.1,4.26,102240
2006-06-30,4.22,4.36,4.1,4.28,115669
2006-07-03,4.28,4.38,4.27,4.34,39591
2006-07-05,4.31,4.38,4.29,4.34,21355
2006-07-06,4.36,4.47,4.36,4.44,44367
2006-07-07,4.42,4.49,4.42,4.48,6556
2006-07-10,4.46,4.49,4.4,4.4,18759
2006-07-11,4.42,4.48,4.24,4.45,19254
2006-07-12,4.33,4.37,4.16,4.36,63801
2006-07-13,4.21,4.22,4.04,4.12,89182
2006-07-14,4.08,4.18,3.96,4.02,46255
2006-07-17,4,4.1,3.97,4.01,35060
2006-07-18,4.1,4.24,4.02,4.17,39144
2006-07-19,4.14,4.22,4.06,4.2,19158
2006-07-20,4.18,4.28,4.06,4.13,18416
2006-07-21,4.06,4.14,3.98,4.05,22042
2006-07-24,4.08,4.29,4.06,4.27,17197
2006-07-25,4.29,4.39,4.17,4.3,70797
2006-07-26,4.29,4.47,4.24,4.4,31657
2006-07-27,4.39,4.39,4.22,4.37,28286
2006-07-28,4.23,4.4,4.23,4.36,22415
2006-07-31,4.5,4.7,4.5,4.65,120947
2006-08-01,4.6,4.67,4.5,4.61,21249
2006-08-02,4.6,4.7,4.56,4.65,50560
2006-08-03,4.6,4.7,4.58,4.6,40576
2006-08-04,4.62,4.7,4.55,4.57,54145
2006-08-07,4.57,4.57,4.45,4.48,21725
2006-08-08,4.48,4.55,4.41,4.42,62463
2006-08-09,4.42,4.5,4.41,4.44,40578
2006-08-10,4.4,4.47,4.36,4.43,36697
2006-08-11,4.37,4.47,4.36,4.36,21987
2006-08-14,4.42,4.68,4.36,4.67,361238
2006-08-15,4.7,4.72,4.6,4.63,71996
2006-08-16,4.69,4.7,4.59,4.6,46994
2006-08-17,4.63,4.67,4.52,4.52,121712
2006-08-18,4.58,4.59,4.47,4.5,60623
2006-08-21,4.5,4.53,4.35,4.4,72143
2006-08-22,4.41,4.58,4.27,4.52,195591
2006-08-23,4.5,4.65,4.4,4.6,76992
2006-08-24,4.62,4.67,4.52,4.65,50976
2006-08-25,4.65,4.7,4.54,4.65,51083
2006-08-28,4.58,4.6,4.49,4.57,33443
2006-08-29,4.57,4.59,4.46,4.52,20973
2006-08-30,4.62,4.62,4.45,4.49,29961
2006-08-31,4.45,4.59,4.43,4.57,48361
2006-09-01,4.57,4.64,4.5,4.62,43819
2006-09-05,4.56,4.62,4.56,4.58,34322
2006-09-06,4.58,4.58,4.5,4.52,96359
2006-09-07,4.56,4.56,4.29,4.39,40851
2006-09-08,4.32,4.48,4.26,4.26,25246
2006-09-11,4.25,4.44,4.25,4.38,23913
2006-09-12,4.4,4.41,4.35,4.35,20202
2006-09-13,4.37,4.5,4.3,4.38,45066
2006-09-14,4.42,4.45,4.29,4.33,75572
2006-09-15,4.32,4.34,4.15,4.25,79096
2006-09-18,4.21,4.31,4.14,4.19,36119
2006-09-19,4.21,4.25,4,4.18,35580
2006-09-20,4.2,4.2,4,4.09,40760
2006-09-21,4.14,4.23,4.09,4.11,64984
2006-09-22,4.15,4.17,4.11,4.16,45144
2006-09-25,4.18,4.29,4.14,4.29,38688
2006-09-26,4.25,4.28,4.1,4.23,40874
2006-09-27,4.3,4.3,4.15,4.2,48179
2006-09-28,4.2,4.29,4.17,4.24,35938
2006-09-29,4.27,4.28,4.15,4.21,22928
2006-10-02,4.21,4.32,4.2,4.24,15820
2006-10-03,4.27,4.34,4.18,4.34,14848
2006-10-04,4.32,4.35,4.22,4.31,30552
2006-10-05,4.22,4.4,4.22,4.39,38776
2006-10-06,4.5,4.5,4.34,4.38,17500
2006-10-09,4.38,4.48,4.29,4.34,28864
2006-10-10,4.43,4.43,4.29,4.32,9563
2006-10-11,4.28,4.43,4.2,4.35,12678
2006-10-12,4.44,4.62,4.43,4.6,39226
2006-10-13,4.5,4.62,4.45,4.45,30368
2006-10-16,4.7,4.74,4.59,4.65,149970
2006-10-17,4.65,4.73,4.65,4.72,95126
2006-10-18,4.78,4.9,4.74,4.79,272559
2006-10-19,4.9,5,4.68,4.69,292025
2006-10-20,4.69,4.72,4.5,4.6,412361
2006-10-23,4.72,4.93,4.66,4.66,1569031
2006-10-24,4.82,5.1,4.75,5.1,1989390
2006-10-25,5.1,5.4,5.02,5.3,1361324
2006-10-26,5.24,5.33,5.08,5.31,351525
2006-10-27,5.27,5.4,5.2,5.39,286056
2006-10-30,5.25,5.4,5.22,5.36,217352
2006-10-31,5.35,5.44,5.22,5.38,175266
2006-11-01,5.39,5.4,5.17,5.29,113340
2006-11-02,5.18,5.2,5.02,5.03,216388
2006-11-03,5.03,5.19,5.03,5.18,132895
2006-11-06,5.18,5.35,5.18,5.35,157989
2006-11-07,5.35,5.49,5.27,5.49,339299
2006-11-08,5.46,5.51,5.35,5.5,198033
2006-11-09,5.54,5.54,5.4,5.46,199632
2006-11-10,5.49,5.52,5.38,5.39,105254
2006-11-13,5.42,5.5,5.27,5.49,263694
2006-11-14,5.5,5.73,5.42,5.58,386859
2006-11-15,5.67,5.74,5.61,5.7,484209
2006-11-16,5.7,5.74,5.67,5.7,208383
2006-11-17,5.65,5.66,5.45,5.47,225779
2006-11-20,5.38,5.65,5.25,5.4,125970
2006-11-21,5.34,5.55,5.31,5.55,181690
2006-11-22,5.55,5.58,5.43,5.55,62131
2006-11-24,5.54,5.55,5.42,5.52,15823
2006-11-27,5.51,5.57,5.31,5.47,170037
2006-11-28,5.46,5.47,5.3,5.45,75920
2006-11-29,5.5,5.55,5.46,5.51,146426
2006-11-30,5.54,5.54,5.38,5.44,154630
2006-12-01,5.45,5.49,5.24,5.36,172617
2006-12-04,5.37,5.41,5.24,5.4,148363
2006-12-05,5.31,5.35,5.02,5.34,501292
2006-12-06,5.34,5.34,5.23,5.31,163797
2006-12-07,5.2,5.29,5.15,5.25,159632
2006-12-08,5.23,5.27,5.15,5.26,169529
2006-12-11,5.22,5.29,5.2,5.25,121232
2006-12-12,5.33,5.34,5.15,5.26,159368
2006-12-13,5.32,5.32,4.97,5.06,377582
2006-12-14,5.12,5.28,5.1,5.22,363760
2006-12-15,5.21,5.22,5.1,5.19,103337
2006-12-18,5.2,5.25,5.1,5.23,263020
2006-12-19,5.14,5.2,5.04,5.13,171445
2006-12-20,5.1,5.19,5.04,5.15,119184
2006-12-21,5.15,5.31,5.1,5.28,127691
2006-12-22,5.32,5.35,5.2,5.31,109461
2006-12-26,5.28,5.31,5.2,5.24,82786
2006-12-27,5.28,5.31,5.2,5.29,138941
2006-12-28,5.25,5.33,5.19,5.33,666477
2006-12-29,5.36,5.55,5.29,5.47,316258
2007-01-03,5.5,5.6,5.3,5.44,351722
2007-01-04,5.44,5.7,5.44,5.67,274364
2007-01-05,5.68,6.05,5.68,5.98,455978
2007-01-08,6,6,5.83,5.91,217010
2007-01-09,5.88,5.94,5.8,5.84,67072
2007-01-10,5.98,6.1,5.96,6,499833
2007-01-11,6,6.12,5.95,6.1,225995
2007-01-12,6.15,6.3,6.05,6.24,258600
2007-01-16,6.24,6.33,6.2,6.26,468716
2007-01-17,6.2,6.2,5.9,6.04,519765
2007-01-18,6.04,6.04,5.87,5.9,174914
2007-01-19,5.9,6.02,5.88,5.99,116200
2007-01-22,5.99,6.06,5.93,6,122615
2007-01-23,6.03,6.13,5.9,5.94,195544
2007-01-24,6,6.02,5.93,6.01,116744
2007-01-25,5.97,6.15,5.86,6.01,137343
2007-01-26,5.99,6.01,5.88,5.95,86751
2007-01-29,5.93,5.94,5.75,5.92,174672
2007-01-30,5.9,6.07,5.81,5.93,106853
2007-01-31,5.89,6,5.77,5.98,78417
2007-02-01,5.98,6.09,5.9,6.07,65670
2007-02-02,6.07,6.15,6.02,6.11,131423
2007-02-05,6.05,6.27,5.95,6.19,650169
2007-02-06,6.19,6.19,5.76,5.86,354354
2007-02-07,5.9,5.99,5.85,5.9,202977
2007-02-08,5.86,6.1,5.85,6,263843
2007-02-09,6.02,6.02,5.81,5.87,172845
2007-02-12,5.88,5.91,5.62,5.78,104013
2007-02-13,5.76,5.86,5.64,5.69,167207
2007-02-14,5.67,5.8,5.59,5.7,299107
2007-02-15,5.73,5.75,5.65,5.67,45167
2007-02-16,5.68,5.76,5.4,5.57,230858
2007-02-20,5.53,5.53,5.35,5.48,238698
2007-02-21,5.32,5.48,5.28,5.43,191048
2007-02-22,5.45,5.67,5.3,5.61,143680
2007-02-23,5.64,5.8,5.6,5.74,146960
2007-02-26,5.7,5.7,5.5,5.65,90366
2007-02-27,5.52,5.67,5.45,5.6,136397
2007-02-28,5.49,5.65,5.41,5.62,159064
2007-03-01,5.51,5.61,5.37,5.53,134994
2007-03-02,5.48,5.5,5.37,5.45,138524
2007-03-05,5.31,5.34,5.11,5.11,265645
2007-03-06,5.16,5.59,5.16,5.56,297818
2007-03-07,5.52,5.57,5.46,5.49,124861
2007-03-08,5.5,5.52,5.38,5.4,118802
2007-03-09,5.4,5.41,5.24,5.36,124877
2007-03-12,5.33,5.5,5.33,5.49,62842
2007-03-13,5.48,5.48,5.3,5.32,49833
2007-03-14,5.29,5.5,5.29,5.45,86357
2007-03-15,5.42,5.5,5.32,5.5,42281
2007-03-16,5.48,5.49,5.32,5.33,92361
2007-03-19,5.33,5.55,5.28,5.37,226799
2007-03-20,5.3,5.42,5.3,5.41,39838
2007-03-21,5.41,5.49,5.36,5.46,39706
2007-03-22,5.51,5.68,5.45,5.49,119805
2007-03-23,5.5,5.5,5.38,5.5,62325
2007-03-26,5.49,5.54,5.46,5.49,93887
2007-03-27,5.45,5.56,5.45,5.49,42162
2007-03-28,5.45,5.53,5.27,5.44,102317
2007-03-29,5.42,5.64,5.42,5.55,338593
2007-03-30,5.53,5.77,5.46,5.68,152799
2007-04-02,5.7,5.7,5.55,5.62,92060
2007-04-03,5.6,5.96,5.59,5.72,254750
2007-04-04,5.72,5.97,5.71,5.94,82172
2007-04-05,5.94,5.94,5.71,5.76,93726
2007-04-09,5.76,5.95,5.76,5.94,50725
2007-04-10,5.94,5.95,5.86,5.95,53507
2007-04-11,5.92,6,5.85,6,65061
2007-04-12,5.98,6.01,5.9,5.94,68691
2007-04-13,5.91,6.05,5.91,5.97,60639
2007-04-16,6.08,6.1,5.96,5.99,127717
2007-04-17,5.96,6.15,5.96,6.06,109382
2007-04-18,6.01,6.1,5.9,6.05,97176
2007-04-19,6.07,6.15,5.92,6,108476
2007-04-20,6.02,6.09,5.99,6,65587
2007-04-23,6,6.09,5.93,5.97,54200
2007-04-24,5.96,5.96,5.86,5.93,39000
2007-04-25,5.99,5.99,5.67,5.78,91180
2007-04-26,5.82,5.99,5.77,5.94,76951
2007-04-27,5.99,6.19,5.93,5.96,175803
2007-04-30,6.42,7.19,6.42,6.94,1636123
2007-05-01,7,7.1,6.7,6.88,746118
2007-05-02,6.87,7.4,6.74,7.26,1103999
2007-05-03,7.3,7.69,7.25,7.64,763495
2007-05-04,7.64,7.69,7.45,7.56,324390
2007-05-07,7.58,8.04,7.53,7.72,793019
2007-05-08,7.64,7.69,7.55,7.58,353027
2007-05-09,7.53,7.8,7.35,7.78,443347
2007-05-10,7.75,7.89,7.6,7.8,521312
2007-05-11,7.82,7.86,7.66,7.8,127504
2007-05-14,7.8,8.46,7.8,8.22,894089
2007-05-15,8.2,8.47,8.02,8.08,532122
2007-05-16,8.15,8.25,7.91,8.12,295735
2007-05-17,8.05,8.2,7.92,8.14,190265
2007-05-18,8.15,8.25,8.02,8.07,298079
2007-05-21,7.96,8.24,7.95,8.18,423087
2007-05-22,8.36,8.93,8.26,8.79,1480439
2007-05-23,8.95,9.06,8.7,8.71,462976
2007-05-24,8.7,8.9,8.52,8.75,474703
2007-05-25,8.75,8.9,8.73,8.8,499774
2007-05-29,9,9.21,8.9,9.03,834797
2007-05-30,8.92,9.28,8.9,9.22,370686
2007-05-31,9.27,9.64,9.18,9.55,494225
2007-06-01,9.65,9.95,9.58,9.76,563928
2007-06-04,9.8,10.06,9.8,9.92,602220
2007-06-05,10,10.44,9.97,10.25,1257733
2007-06-06,10.16,10.29,9.33,10.2,1505299
2007-06-07,10.19,10.19,9.58,9.72,480752
2007-06-08,9.66,9.8,9.34,9.8,333504
2007-06-11,9.77,9.9,9.57,9.78,243258
2007-06-12,9.65,9.78,9.44,9.5,232318
2007-06-13,9.42,9.5,9.16,9.34,472695
2007-06-14,9.33,9.95,9.3,9.9,563147
2007-06-15,10.09,10.29,9.97,10.05,494790
2007-06-18,10.84,11.02,10.46,10.87,832847
2007-06-19,11.1,11.12,10.88,10.91,507755
2007-06-20,11.03,11.11,10.44,10.48,424886
2007-06-21,10.5,10.75,10.16,10.33,573573
2007-06-22,10.35,10.52,10.23,10.33,248808
2007-06-25,10.2,10.3,9.61,10.07,530385
2007-06-26,10.16,10.28,9.81,10.02,271087
2007-06-27,9.95,10.12,9.9,10.12,152264
2007-06-28,10.09,11.7,10.09,11.5,2328135
2007-06-29,11.6,11.86,11.29,11.42,1366468
2007-07-02,11.79,12.1,11.53,11.82,1050943
2007-07-03,12.12,12.21,11.85,12.06,615695
2007-07-05,12.37,12.6,12.2,12.6,719551
2007-07-06,12.76,12.89,12.32,12.77,539055
2007-07-09,13.08,13.22,12.87,13.2,829426
2007-07-10,13.25,13.26,12.85,13.1,432661
2007-07-11,13,13.42,12.9,13.3,547318
2007-07-12,13.45,13.73,13.25,13.4,615766
2007-07-13,13.58,13.6,13.36,13.45,398943
2007-07-16,13.36,13.36,12.55,12.99,693722
2007-07-17,13.11,13.5,12.99,13.45,668059
2007-07-18,13.5,13.56,13.15,13.33,364654
2007-07-19,13.6,13.68,13.36,13.52,573580
2007-07-20,13.59,13.65,13.4,13.5,638719
2007-07-23,14.11,14.2,13.36,13.72,1331659
2007-07-24,14.06,15,13.87,14.79,1890772
2007-07-25,14.9,15.41,14,14.88,1467697
2007-07-26,14.77,14.77,13.88,14.02,1046471
2007-07-27,14,14.28,13.52,13.76,721968
2007-07-30,14.08,14.15,13.5,14,655807
2007-07-31,14.3,14.9,14.09,14.29,938146
2007-08-01,14.14,14.2,13.52,14,670802
2007-08-02,14.02,14.83,14.02,14.74,783014
2007-08-03,14.93,15.6,14.5,15.13,1237395
2007-08-06,15.84,15.95,15,15.67,1996259
2007-08-07,15.93,16.75,15.56,16.68,1786736
2007-08-08,17.19,18.12,15.75,16.38,3439028
2007-08-09,15.76,16.25,14.02,14.97,2115089
2007-08-10,14.11,15,13,14.89,2289945
2007-08-13,15.5,15.99,15.13,15.93,1364662
2007-08-14,16.25,16.25,15.4,15.54,953873
2007-08-15,15.3,15.45,13.85,14.02,1509796
2007-08-16,13.52,13.65,12.58,13.59,1826126
2007-08-17,14.22,14.79,13.81,14.72,1140001
2007-08-20,15.18,15.45,14.88,15.36,940867
2007-08-21,15.44,15.89,15.01,15.23,1044584
2007-08-22,15.54,16.18,15.35,16.08,1228746
2007-08-23,16.45,16.92,16.28,16.7,1313142
2007-08-24,16.65,18.2,16.12,18.18,1527377
2007-08-27,18.57,18.6,16.72,16.81,2663247
2007-08-28,16.75,16.75,15.53,15.56,1593480
2007-08-29,16.01,16.57,15.56,16.15,1255479
2007-08-30,15.85,16.95,15.6,16.39,1073553
2007-08-31,16.98,17.4,16.65,16.85,1035012
2007-09-04,17.09,17.85,17.03,17.66,1186425
2007-09-05,17.68,17.75,17.08,17.37,787290
2007-09-06,17.49,17.72,17.15,17.27,541166
2007-09-07,16.58,16.6,15.88,16.46,1284868
2007-09-10,16.72,17.04,15.76,16.15,844164
2007-09-11,16.26,16.67,16.05,16.45,627165
2007-09-12,16.26,16.51,16.04,16.12,540202
2007-09-13,16.2,16.34,15.02,15.24,1489132
2007-09-14,15.24,15.24,13.91,14.39,1930280
2007-09-17,14.76,14.94,13.82,14,1275569
2007-09-18,14.22,15.02,14.03,14.99,1023004
2007-09-19,15.15,16.25,15.1,16.12,1644723
2007-09-20,15.75,16.35,15.45,15.7,752681
2007-09-21,15.91,16.02,15.24,15.29,587547
2007-09-24,15.91,17.2,15.79,16.65,1679598
2007-09-25,16.7,17.57,16.54,17.55,1251437
2007-09-26,17.97,18.27,17.67,17.85,1545125
2007-09-27,18.09,18.2,17.27,17.86,862964
2007-09-28,17.92,19.22,17.89,19,2288888
2007-10-01,20.68,21,19.66,19.83,4628848
2007-10-02,19.3,21.89,18.51,21.78,3297076
2007-10-03,20.68,21.18,18.1,18.6,5022817
2007-10-04,17.57,18.35,16.51,17.9,3468984
2007-10-05,18,18.81,16.67,17.17,2247476
2007-10-08,16.94,17.09,15.22,15.3,3597585
2007-10-09,15.35,16.2,15.35,16.13,2023562
2007-10-10,16.4,17.06,16.25,16.94,1464558
2007-10-11,17.3,17.5,15.51,15.93,1829418
2007-10-12,15.95,16.57,15.95,16.33,821481
2007-10-15,16.54,16.95,16.34,16.64,772033
2007-10-16,16.34,16.7,15.95,16,728701
2007-10-17,16.6,16.7,15.71,16.15,692135
2007-10-18,16.2,16.57,16.08,16.37,669952
2007-10-19,16.44,16.7,16.2,16.25,855948
2007-10-22,16.8,19.98,15.79,19.84,5480952
2007-10-23,19.55,19.81,17.67,18.88,3058524
2007-10-24,18.47,19.48,18.17,18.63,1418297
2007-10-25,19,19.05,17.92,18.08,723105
2007-10-26,18.13,18.6,18,18.2,583750
2007-10-29,18.12,19.4,18,19.13,1408074
2007-10-30,18.88,19.2,18.43,18.46,598953
2007-10-31,18.5,18.75,17.38,18.21,685552
2007-11-01,17.95,17.99,17.07,17.16,689675
2007-11-02,17.43,17.57,16.43,16.85,1168759
2007-11-05,16.51,16.52,15.55,15.8,1138198
2007-11-06,16.02,16.28,14.75,15.25,1491987
2007-11-07,14.87,15.04,13.96,14.07,1469206
2007-11-08,13.5,13.54,13.05,13.35,4550681
2007-11-09,13.15,13.45,12.55,13.26,1883761
2007-11-12,13.2,13.2,12.02,12.15,1193094
2007-11-13,12.15,12.86,11.7,12.55,1866908
2007-11-14,12.9,13.17,12.53,12.65,946304
2007-11-15,13.07,13.55,12.44,12.6,1400837
2007-11-16,12.89,13.04,12.45,12.66,861829
2007-11-19,12.97,13.27,12.72,12.83,999614
2007-11-20,13.28,13.28,12.01,12.57,990321
2007-11-21,12.3,13.21,11.7,13.07,1457818
2007-11-23,13.31,13.38,12.52,12.54,458986
2007-11-26,12.55,12.9,11.91,12.05,657080
2007-11-27,12.19,12.3,11.35,11.85,1155234
2007-11-28,12.1,12.49,11.83,12.32,1649270
2007-11-29,12.19,13.45,12.13,12.87,1321388
2007-11-30,13.1,13.15,12.66,12.92,891709
2007-12-03,12.92,13.05,12.61,12.68,684780
2007-12-04,12.57,12.85,12.3,12.85,585769
2007-12-05,13.11,13.75,12.98,13.4,1600148
2007-12-06,13.55,13.85,13.39,13.7,1127079
2007-12-07,13.84,13.9,13.5,13.6,273929
2007-12-10,13.64,13.8,13.39,13.51,259101
2007-12-11,13.54,13.91,12.84,12.88,475110
2007-12-12,13.08,13.41,12.38,12.81,682643
2007-12-13,12.8,12.8,12.29,12.46,507525
2007-12-14,12.33,12.69,11.9,11.98,562120
2007-12-17,11.62,11.75,10.1,10.22,1586315
2007-12-18,10.63,11.32,10.63,11.23,1769386
2007-12-19,11.17,11.17,10.88,10.95,824095
2007-12-20,11.01,11.13,10.71,10.95,592359
2007-12-21,11.17,11.38,10.54,10.8,691273
2007-12-24,10.87,11.04,10.8,10.95,305681
2007-12-26,10.95,11.25,10.9,10.92,457420
2007-12-27,10.78,10.91,10.53,10.6,441520
2007-12-28,10.56,10.71,9.86,10.13,779436
2007-12-31,9.9,10.06,9.72,9.89,858865
2008-01-02,9.99,10.66,9.92,10.41,681127
2008-01-03,10.41,10.92,10.22,10.52,583744
2008-01-04,10.95,11.4,10.74,11.24,1094539
2008-01-07,11.3,11.59,10.25,10.49,1327404
2008-01-08,10.6,11,10.4,10.49,478227
2008-01-09,10.49,11.09,10.25,10.7,559883
2008-01-10,10.46,11.54,10.44,11.39,513878
2008-01-11,11.25,11.31,10.82,10.86,483833
2008-01-14,11.04,11.19,10.93,10.99,457419
2008-01-15,10.96,10.96,10.37,10.39,525363
2008-01-16,10.19,10.34,9.62,10,815370
2008-01-17,10.04,10.26,9.7,9.77,586791
2008-01-18,9.88,9.98,9.4,9.57,828002
2008-01-22,8.76,9.06,7.65,8.84,987019
2008-01-23,8.41,9,8.28,8.69,680105
2008-01-24,9,9.94,8.98,9.94,816606
2008-01-25,10.55,10.74,10.04,10.33,1099181
2008-01-28,9.61,9.9,8.12,8.58,3785568
2008-01-29,8.8,9.16,8.66,9.04,1414815
2008-01-30,8.83,9.1,8.62,8.86,765855
2008-01-31,8.75,9.65,8.6,9.09,977994
2008-02-01,9.33,9.33,9.04,9.09,567658
2008-02-04,9.28,9.53,9.05,9.27,677111
2008-02-05,9.21,9.31,8.78,8.82,451112
2008-02-06,8.94,8.94,8.3,8.39,497290
2008-02-07,8.23,8.4,8.02,8.14,658361
2008-02-08,8.19,8.58,8.19,8.42,352287
2008-02-11,8.45,8.64,8.26,8.5,277530
2008-02-12,8.64,8.71,8.26,8.35,318625
2008-02-13,8.65,9.03,8.58,8.97,567855
2008-02-14,9.05,9.1,8.64,8.77,393153
2008-02-15,8.75,9.05,8.65,9,362014
2008-02-19,9.17,9.18,8.79,8.85,466535
2008-02-20,8.75,8.99,8.65,8.91,304955
2008-02-21,8.99,9.15,8.97,9.03,319611
2008-02-22,9.14,9.25,9,9.19,339259
2008-02-25,9.13,9.19,9,9.08,209096
2008-02-26,9.04,9.51,8.99,9.06,559551
2008-02-27,9.01,9.22,9,9.05,399567
2008-02-28,8.65,9.09,8.62,8.87,527312
2008-02-29,8.73,8.85,8.61,8.66,345836
2008-03-03,8.5,8.58,8.12,8.25,754585
2008-03-04,8.23,8.24,7.85,8.12,470829
2008-03-05,8.22,8.41,8.2,8.41,304334
2008-03-06,8.35,8.59,8.33,8.42,386017
2008-03-07,8.29,8.42,8.11,8.28,364593
2008-03-10,8.21,8.21,7.18,7.23,823136
2008-03-11,7.4,7.88,7.31,7.86,394380
2008-03-12,7.9,7.9,7.23,7.36,382077
2008-03-13,7.01,7.11,6.32,6.44,1976091
2008-03-14,6.55,6.79,6.35,6.73,1065635
2008-03-17,6.39,6.47,6.07,6.33,619584
2008-03-18,6.49,6.8,6.14,6.52,715380
2008-03-19,6.55,6.95,6.4,6.45,397942
2008-03-20,6.51,6.89,6.36,6.88,425327
2008-03-24,7,7.62,6.95,7.47,722781
2008-03-25,7.8,8.12,7.64,8.03,802498
2008-03-26,8.1,9.37,7.91,9.29,2222178
2008-03-27,9.19,9.74,8.92,9.59,1153972
2008-03-28,9.74,9.89,8.91,9.29,1023447
2008-03-31,9.28,9.58,9.15,9.45,556920
2008-04-01,9.63,10.23,9.55,9.75,811020
2008-04-02,9.85,9.98,9.32,9.49,1263139
2008-04-03,9.37,9.8,9.29,9.64,605997
2008-04-04,9.75,9.88,9.6,9.67,315134
2008-04-07,9.88,9.94,9.39,9.49,449674
2008-04-08,9.6,9.75,9.4,9.5,279214
2008-04-09,9.49,9.59,9.25,9.28,230313
2008-04-10,9.28,9.5,8.97,9.03,427285
2008-04-11,8.96,9.09,8.63,8.71,314146
2008-04-14,8.67,8.73,8.54,8.66,310066
2008-04-15,8.67,8.8,8.28,8.52,242316
2008-04-16,8.87,8.87,8.68,8.79,449199
2008-04-17,9.07,9.07,8.66,8.99,626121
2008-04-18,9.77,9.84,8.65,8.75,1085924
2008-04-21,8.86,8.97,8.48,8.78,500315
2008-04-22,8.64,8.64,8.32,8.4,363397
2008-04-23,8.41,8.47,8.26,8.29,330466
2008-04-24,8.22,8.41,8,8.37,293312
2008-04-25,8.44,8.75,8.27,8.73,307071
2008-04-28,8.61,8.61,8.3,8.42,384201
2008-04-29,8.35,8.51,8.17,8.34,333715
2008-04-30,8.39,8.48,8.11,8.16,377423
2008-05-01,8.12,8.34,8,8.29,278895
2008-05-02,8.41,8.59,8.11,8.24,311196
2008-05-05,8.39,8.75,8.28,8.66,466199
2008-05-06,8.63,9.33,8.58,9.25,594820
2008-05-07,9.98,11.05,9.93,10.51,2372331
2008-05-08,10.51,10.54,9.9,10.21,745861
2008-05-09,10.15,10.48,9.99,10.06,549382
2008-05-12,10.27,10.36,10.15,10.22,374734
2008-05-13,10.19,10.4,10.01,10.25,888562
2008-05-14,10.32,10.76,10.32,10.38,395026
2008-05-15,10.4,11.35,10.4,11.12,1276984
2008-05-16,11.19,11.45,10.9,11.01,696690
2008-05-19,10.83,10.92,10,10.06,1346611
2008-05-20,10,10.23,9.8,9.92,429738
2008-05-21,9.99,10.19,9.42,9.52,444994
2008-05-22,9.52,9.66,9.39,9.47,223646
2008-05-23,9.51,9.59,9.3,9.4,308976
2008-05-27,9.68,10,9.5,9.92,456148
2008-05-28,10,10.63,10,10.35,697450
2008-05-29,10.69,10.73,10.21,10.32,518785
2008-05-30,10.32,10.54,10.06,10.19,345584
2008-06-02,10.12,10.32,10,10.21,246946
2008-06-03,10.33,10.34,9.89,10.2,440293
2008-06-04,10.03,10.07,9.7,9.75,779507
2008-06-05,9.83,10.04,9.72,9.96,532168
2008-06-06,9.85,9.85,9.28,9.3,542397
2008-06-09,9.42,9.63,8.81,9.05,915334
2008-06-10,8.94,9,8.63,8.69,450296
2008-06-11,8.84,9,8.52,8.57,429405
2008-06-12,8.64,8.87,8.6,8.64,268626
2008-06-13,8.74,8.86,8.61,8.78,143679
2008-06-16,8.7,8.84,8.58,8.75,198167
2008-06-17,8.92,8.94,8.66,8.71,198570
2008-06-18,8.66,8.72,8.42,8.65,202517
2008-06-19,8.59,8.89,8.59,8.78,278552
2008-06-20,8.71,8.72,8.41,8.46,323898
2008-06-23,8.4,8.49,8.1,8.14,261993
2008-06-24,8.06,8.17,7.81,7.84,418907
2008-06-25,8.14,8.44,8.09,8.36,297290
2008-06-26,8.27,8.27,7.5,7.76,640726
2008-06-27,7.77,7.9,7.57,7.78,213076
2008-06-30,7.7,7.91,7.6,7.74,311838
2008-07-01,7.61,7.83,7.4,7.63,335448
2008-07-02,7.68,7.72,7.31,7.4,422648
2008-07-03,7.36,7.45,7.08,7.2,272503
2008-07-07,7.12,7.38,6.88,7.01,425028
2008-07-08,7.12,7.25,6.96,7.25,292072
2008-07-09,7.28,7.42,7.05,7.07,352918
2008-07-10,7.15,7.17,6.61,6.84,466187
2008-07-11,6.81,7,6.58,6.91,342368
2008-07-14,6.95,6.96,6.57,6.6,389342
2008-07-15,6.55,6.91,6.3,6.75,550533
2008-07-16,6.69,7.12,6.65,6.99,449013
2008-07-17,7.25,7.5,7.09,7.2,700829
2008-07-18,7.27,7.77,7.23,7.69,462661
2008-07-21,8.17,8.98,8,8.75,1323078
2008-07-22,8.61,8.75,8.3,8.52,718586
2008-07-23,8.53,8.79,8.3,8.38,429742
2008-07-24,8.38,8.38,7.92,7.94,472926
2008-07-25,8.04,8.3,7.98,8.1,382215
2008-07-28,8.11,8.24,7.9,7.92,232454
2008-07-29,7.95,8.04,7.77,7.97,265807
2008-07-30,7.98,8.05,7.93,7.99,233877
2008-07-31,7.89,7.98,7.8,7.87,307710
2008-08-01,7.91,7.98,7.86,7.86,224156
2008-08-04,7.81,8,7.34,7.35,381232
2008-08-05,7.42,7.63,7.18,7.37,424888
2008-08-06,7.34,7.49,7.19,7.45,217970
2008-08-07,7.33,7.43,7.26,7.28,141914
2008-08-08,7.29,7.75,7.25,7.67,282045
2008-08-11,7.78,8.86,7.76,8.8,647735
2008-08-12,8.56,8.67,8.4,8.55,342264
2008-08-13,8.43,8.74,8.3,8.67,255362
2008-08-14,8.54,8.77,8.4,8.71,173371
2008-08-15,8.75,8.85,8.62,8.81,387879
2008-08-18,8.86,8.88,8.41,8.52,255063
2008-08-19,8.3,8.78,8.2,8.72,394252
2008-08-20,8.78,9.18,8.66,8.84,273833
2008-08-21,8.69,8.77,8.6,8.71,155536
2008-08-22,8.64,8.79,8.6,8.75,170200
2008-08-25,8.71,8.78,8.4,8.59,205579
2008-08-26,8.55,8.65,8.49,8.56,182914
2008-08-27,8.48,8.87,8.43,8.69,288119
2008-08-28,8.68,8.81,8.53,8.77,210659
2008-08-29,8.76,8.86,8.55,8.86,237798
2008-09-02,8.98,9.31,8.9,9.19,463935
2008-09-03,9.21,9.27,9.1,9.21,290335
2008-09-04,9.32,9.41,8.89,8.96,438538
2008-09-05,8.89,9.1,8.71,9,200390
2008-09-08,9.34,9.51,9.1,9.31,244070
2008-09-09,9.3,9.43,8.93,8.94,202934
2008-09-10,8.93,9.06,8.81,8.95,257472
2008-09-11,8.7,8.94,8.58,8.91,501515
2008-09-12,8.87,8.91,8.66,8.76,129649
2008-09-15,8.39,8.52,8.04,8.12,267978
2008-09-16,7.5,8.08,7.5,8.08,559521
2008-09-17,7.98,7.98,7.25,7.45,508685
2008-09-18,7.33,7.96,7.27,7.68,653822
2008-09-19,8.18,8.48,7.86,8.01,415142
2008-09-22,8.48,8.48,8.04,8.09,291912
2008-09-23,8.04,8.19,7.54,7.57,396048
2008-09-24,7.62,7.72,7.3,7.45,415960
2008-09-25,7.6,7.8,7.47,7.67,235980
2008-09-26,7.42,8.03,7.3,8.01,352499
2008-09-29,7.76,7.93,7.18,7.2,282863
2008-09-30,7.13,7.76,7.05,7.39,412617
2008-10-01,7.34,7.56,7.26,7.26,225165
2008-10-02,7.22,7.35,6.59,6.63,443075
2008-10-03,6.78,7.1,6.43,6.46,444913
2008-10-06,6.13,6.41,5.6,6.36,615169
2008-10-07,6.36,6.47,5.88,5.95,379651
2008-10-08,5.76,5.97,5.34,5.71,423316
2008-10-09,5.84,6.12,5.04,5.17,267054
2008-10-10,4.76,5.19,4.61,5.07,621990
2008-10-13,5.48,6.03,5.48,6.03,279774
2008-10-14,6.24,6.59,5.78,5.85,227884
2008-10-15,5.66,5.9,5.57,5.57,240030
2008-10-16,5.55,5.56,4.68,4.69,827493
2008-10-17,4.62,5.9,4.3,4.94,982478
2008-10-20,5.03,5.7,5.03,5.67,273521
2008-10-21,5.49,5.5,5.13,5.3,325759
2008-10-22,5.1,5.24,4.85,4.87,382451
2008-10-23,4.97,5.12,4.71,4.88,310521
2008-10-24,4.7,4.95,4.51,4.76,202172
2008-10-27,5,5.28,4.9,4.92,599167
2008-10-28,5.25,5.28,5,5.12,439480
2008-10-29,5.12,5.39,5.04,5.28,460257
2008-10-30,5.54,5.6,5.35,5.45,482566
2008-10-31,5.43,5.65,5.34,5.65,281692
2008-11-03,5.87,6.03,5.72,5.88,440184
2008-11-04,6.08,6.14,5.88,6.06,328716
2008-11-05,5.98,6.06,5.53,5.67,333986
2008-11-06,5.45,5.66,5.32,5.38,328387
2008-11-07,5.37,5.78,5.37,5.66,197862
2008-11-10,5.93,5.96,5.66,5.72,340368
2008-11-11,5.59,5.6,5.25,5.36,310267
2008-11-12,5.2,5.29,5,5.03,228670
2008-11-13,4.88,5.15,4.83,5.12,854465
2008-11-14,4.97,5.34,4.97,5.09,187483
2008-11-17,5.03,5.12,4.92,5.01,155321
2008-11-18,4.97,5.12,4.97,5.07,128200
2008-11-19,5.1,5.4,5.1,5.15,241713
2008-11-20,5.03,5.09,4.79,4.79,442847
2008-11-21,5.29,5.29,4.42,4.72,531994
2008-11-24,4.75,5.16,4.68,5.08,349209
2008-11-25,5.16,5.38,4.97,5.38,446981
2008-11-26,5.22,5.56,5.19,5.48,416867
2008-11-28,5.39,5.87,5.39,5.87,154105
2008-12-01,5.64,5.64,5,5.04,471128
2008-12-02,5.27,5.31,4.94,5.15,542871
2008-12-03,4.98,5.07,4.88,5,509980
2008-12-04,5.05,5.12,4.75,4.83,371919
2008-12-05,4.71,5.13,4.62,5.03,450707
2008-12-08,5.26,5.5,5.17,5.37,394068
2008-12-09,5.35,5.41,5.14,5.19,356661
2008-12-10,5.22,5.48,5.1,5.27,445107
2008-12-11,5.24,5.32,5.08,5.15,231867
2008-12-12,4.96,5.31,4.94,5.28,158804
2008-12-15,5.26,5.3,4.97,5.07,185255
2008-12-16,5.18,5.39,5.11,5.33,158393
2008-12-17,5.31,5.55,5.2,5.42,186634
2008-12-18,5.45,5.58,5.44,5.55,182695
2008-12-19,5.52,5.65,5.31,5.38,197807
2008-12-22,5.22,5.29,5.02,5.13,162516
2008-12-23,5,5,4.94,4.95,183389
2008-12-24,4.9,4.91,4.75,4.81,171450
2008-12-26,4.81,4.94,4.73,4.87,106075
2008-12-29,4.91,4.95,4.7,4.8,242905
2008-12-30,5,5.22,5,5.1,318481
2008-12-31,5.05,5.13,4.66,5.05,351926
2009-01-02,5.2,5.56,5.18,5.56,280266
2009-01-05,5.48,5.59,5.37,5.5,211678
2009-01-06,5.7,5.83,5.52,5.8,172176
2009-01-07,5.71,5.75,5.5,5.54,125179
2009-01-08,5.4,5.5,5.22,5.49,112973
2009-01-09,5.44,5.55,5.4,5.4,77941
2009-01-12,5.62,5.62,5.21,5.29,113970
2009-01-13,5.34,5.44,5.28,5.33,78178
2009-01-14,5.24,5.28,5.04,5.1,103898
2009-01-15,4.91,5.25,4.76,5.22,230660
2009-01-16,5.3,5.41,5.11,5.35,117617
2009-01-20,5.37,5.45,5.23,5.25,168128
2009-01-21,5.25,5.5,5.16,5.49,159186
2009-01-22,5.43,5.5,5.3,5.46,82738
2009-01-23,5.3,5.52,5.3,5.48,90555
2009-01-26,5.44,5.64,5.44,5.56,72397
2009-01-27,5.62,5.74,5.59,5.59,117967
2009-01-28,5.7,5.75,5.48,5.75,170715
2009-01-29,5.68,5.77,5.6,5.61,67966
2009-01-30,5.61,5.68,5.46,5.64,63239
2009-02-02,5.64,5.64,5.26,5.35,170027
2009-02-03,5.35,5.68,5.32,5.55,182791
2009-02-04,5.28,5.3,4.89,4.94,508048
2009-02-05,5.14,5.14,4.75,5.1,272694
2009-02-06,5.05,5.15,4.92,5.07,138787
2009-02-09,5.01,5.25,4.94,5.12,172395
2009-02-10,5.1,5.14,4.91,4.98,179180
2009-02-11,5,5,4.85,4.92,140812
2009-02-12,4.92,5.04,4.81,4.94,173495
2009-02-13,5,5.26,5,5.14,282933
2009-02-17,4.96,5,4.9,4.95,148701
2009-02-18,4.98,5.2,4.92,4.98,262134
2009-02-19,4.98,5.04,4.8,4.88,127035
2009-02-20,4.86,4.86,4.71,4.74,218855
2009-02-23,4.72,4.8,4.46,4.61,281543
2009-02-24,4.56,4.85,4.51,4.85,126594
2009-02-25,4.78,4.92,4.71,4.76,118103
2009-02-26,4.75,4.94,4.49,4.63,149159
2009-02-27,4.48,4.67,4.48,4.66,105807
2009-03-02,4.51,4.56,4.46,4.49,171219
2009-03-03,4.48,4.58,4.25,4.47,150841
2009-03-04,4.55,4.7,4.5,4.59,175703
2009-03-05,4.5,4.53,4.32,4.38,210426
2009-03-06,4.38,4.38,4.18,4.29,172421
2009-03-09,4.21,4.34,4.17,4.21,116820
2009-03-10,4.27,4.51,4.26,4.46,91383
2009-03-11,4.45,4.65,4.4,4.55,59401
2009-03-12,4.48,4.78,4.44,4.75,53893
2009-03-13,4.75,4.77,4.55,4.7,75475
2009-03-16,4.65,4.77,4.56,4.61,46196
2009-03-17,4.58,4.69,4.56,4.69,55005
2009-03-18,4.69,4.76,4.58,4.75,84132
2009-03-19,4.77,4.81,4.63,4.79,54099
2009-03-20,4.71,4.82,4.52,4.58,62877
2009-03-23,4.72,4.86,4.72,4.83,251076
2009-03-24,4.82,4.86,4.76,4.84,53145
2009-03-25,4.84,5.05,4.74,4.86,181332
2009-03-26,4.96,5.1,4.91,5,219063
2009-03-27,4.97,4.98,4.81,4.84,70134
2009-03-30,4.5,4.54,3.9,4.18,534954
2009-03-31,4.31,4.31,4.2,4.25,313906
2009-04-01,4.38,4.52,4.35,4.5,203707
2009-04-02,4.62,4.63,4.44,4.55,266580
2009-04-03,4.6,4.6,4.45,4.55,165096
2009-04-06,4.56,4.84,4.55,4.81,169126
2009-04-07,4.72,4.72,4.55,4.61,73084
2009-04-08,4.66,4.75,4.57,4.66,118055
2009-04-09,4.79,4.9,4.67,4.8,216869
2009-04-13,4.8,4.93,4.7,4.89,143729
2009-04-14,4.81,4.98,4.75,4.95,174044
2009-04-15,4.9,4.99,4.77,4.92,151486
2009-04-16,4.91,5.05,4.91,5,197630
2009-04-17,4.97,5.3,4.96,5.06,489772
2009-04-20,4.94,4.97,4.83,4.87,144090
2009-04-21,4.9,5.06,4.83,5,206224
2009-04-22,4.95,5.2,4.91,5.05,116700
2009-04-23,5.02,5.09,4.92,5.03,128105
2009-04-24,5.03,5.15,4.98,5.1,148519
2009-04-27,4.99,5.04,4.89,5.02,119785
2009-04-28,4.92,5.01,4.87,4.97,87281
2009-04-29,4.97,5.14,4.94,4.99,139248
2009-04-30,5.04,5.12,4.99,5.1,271564
2009-05-01,5,5.29,4.94,5.21,137648
2009-05-04,5.31,5.52,5.31,5.5,168021
2009-05-05,5.52,5.59,5.41,5.47,106257
2009-05-06,5.5,5.63,5.46,5.5,134895
2009-05-07,5.5,5.62,5.42,5.5,367291
2009-05-08,5.57,5.71,5.51,5.54,217193
2009-05-11,5.41,5.61,5.3,5.5,268076
2009-05-12,5.51,5.56,5.31,5.46,109031
2009-05-13,5.36,5.42,5.31,5.36,153029
2009-05-14,5.33,5.6,5.33,5.54,127371
2009-05-15,5.49,5.65,5.45,5.45,105577
2009-05-18,5.5,5.7,5.45,5.65,123369
2009-05-19,5.71,5.94,5.7,5.77,128250
2009-05-20,5.84,5.95,5.66,5.67,145652
2009-05-21,5.66,5.75,5.46,5.55,136256
2009-05-22,5.6,5.64,5.51,5.54,129420
2009-05-26,5.46,5.74,5.45,5.7,82404
2009-05-27,5.65,6.05,5.65,5.94,375278
2009-05-28,5.93,6.1,5.89,6.05,169025
2009-05-29,6.09,6.22,5.94,6.19,152368
2009-06-01,6.26,6.55,6.26,6.31,242080
2009-06-02,6.28,6.49,6.28,6.45,130024
2009-06-03,6.38,6.5,6.14,6.28,192778
2009-06-04,6.36,6.5,6.29,6.38,167467
2009-06-05,6.41,6.5,6.12,6.25,151705
2009-06-08,6.48,6.62,6.4,6.54,324640
2009-06-09,6.61,6.92,6.61,6.86,511922
2009-06-10,6.91,6.91,6.51,6.61,161808
2009-06-11,6.61,6.72,6.54,6.6,99936
2009-06-12,6.55,6.63,6.49,6.63,166029
2009-06-15,6.48,6.49,6.31,6.46,155663
2009-06-16,6.44,6.44,6.2,6.22,129570
2009-06-17,6.2,6.5,6.14,6.34,202762
2009-06-18,6.35,6.35,6.21,6.29,46924
2009-06-19,6.32,6.35,6.24,6.29,80008
2009-06-22,6.28,6.32,6.2,6.25,93126
2009-06-23,6.35,6.44,6.25,6.41,138084
2009-06-24,6.53,6.68,6.5,6.52,96338
2009-06-25,6.5,6.71,6.47,6.68,56371
2009-06-26,6.65,6.7,6.51,6.69,43317
2009-06-29,6.73,6.89,6.73,6.79,105290
2009-06-30,6.69,6.7,6.5,6.63,137183
2009-07-01,6.74,6.88,6.69,6.75,137086
2009-07-02,6.64,6.78,6.51,6.63,109878
2009-07-06,6.18,6.63,6.17,6.59,240488
2009-07-07,6.64,6.68,6.52,6.57,97773
2009-07-08,6.55,6.55,6.4,6.5,131619
2009-07-09,6.54,6.73,6.4,6.59,69504
2009-07-10,6.51,6.7,6.3,6.56,48133
2009-07-13,6.56,6.81,6.51,6.72,82120
2009-07-14,6.72,6.87,6.72,6.82,49548
2009-07-15,7.25,7.56,7.09,7.38,436104
2009-07-16,7.38,7.42,7.12,7.38,103408
2009-07-17,7.4,7.4,7.23,7.38,57029
2009-07-20,7.4,7.87,7.02,7.72,552682
2009-07-21,7.88,7.92,7.25,7.4,181765
2009-07-22,7.3,7.37,7.08,7.19,166162
2009-07-23,7.31,7.45,7.31,7.39,169958
2009-07-24,7.43,7.47,7.28,7.47,47088
2009-07-27,7.51,7.58,7.04,7.24,278775
2009-07-28,7.22,7.32,7.15,7.31,110637
2009-07-29,7.2,7.23,7.08,7.1,90434
2009-07-30,7.31,7.41,7.16,7.35,124577
2009-07-31,7.37,7.5,7.32,7.45,71664
2009-08-03,7.55,7.59,7.37,7.51,212677
2009-08-04,7.06,7.48,7.06,7.48,164448
2009-08-05,7.41,7.45,7.35,7.4,89658
2009-08-06,7.3,7.5,7.2,7.46,139434
2009-08-07,7.51,7.73,7.4,7.47,54228
2009-08-10,7.36,7.36,7.2,7.28,99164
2009-08-11,7.16,7.41,7.14,7.21,183271
2009-08-12,7.21,7.42,7.21,7.4,142356
2009-08-13,7.42,7.44,7.24,7.34,94827
2009-08-14,7.35,7.4,7.25,7.38,64207
2009-08-17,7.15,7.15,6.88,6.94,157216
2009-08-18,7.05,7.1,7,7.06,43870
2009-08-19,7.03,7.11,6.96,7.02,61567
2009-08-20,7,7.16,7,7.06,44026
2009-08-21,7.03,7.21,6.96,7.15,158284
2009-08-24,7.17,7.24,7.15,7.16,57181
2009-08-25,7.22,7.26,6.97,7.06,112986
2009-08-26,7.07,7.07,6.9,7.06,53794
2009-08-27,7.01,7.06,6.8,6.99,76394
2009-08-28,7.03,7.25,7.02,7.23,150651
2009-08-31,7.04,7.11,6.96,7.06,53904
2009-09-01,6.99,7.16,6.98,7.03,70034
2009-09-02,6.85,7.23,6.85,7.05,165619
2009-09-03,7.06,7.14,6.98,7.08,56480
2009-09-04,7.05,7.27,7.02,7.21,75704
2009-09-08,7.15,7.25,7.06,7.25,68137
2009-09-09,7.25,7.4,7.12,7.24,80637
2009-09-10,7.16,7.41,7.16,7.39,94853
2009-09-11,7.4,7.5,7.25,7.32,144157
2009-09-14,8,8.09,7.77,7.84,938227
2009-09-15,7.96,8.19,7.76,8.17,387256
2009-09-16,8.3,8.74,8.15,8.66,656187
2009-09-17,8.66,8.69,8.16,8.25,447922
2009-09-18,8.49,8.49,8.13,8.37,147310
2009-09-21,8.35,8.9,8.26,8.86,419121
2009-09-22,8.89,9.12,8.57,8.72,323864
2009-09-23,8.6,8.85,8.53,8.72,165980
2009-09-24,8.76,8.84,8.3,8.46,133157
2009-09-25,8.45,8.49,8.2,8.25,105454
2009-09-28,8.25,8.52,8.25,8.43,107081
2009-09-29,8.46,8.5,8.37,8.4,68564
2009-09-30,8.4,8.6,8.14,8.46,232259
2009-10-01,8.51,8.6,8.1,8.1,141710
2009-10-02,8.05,8.18,7.6,8.06,146498
2009-10-05,8,8.15,7.84,8.13,119083
2009-10-06,8.13,8.31,8.13,8.28,86026
2009-10-07,8.18,8.31,8.08,8.25,57283
2009-10-08,8.35,9.5,8.35,9.45,1291751
2009-10-09,8.9,9.58,8.9,9.54,604543
2009-10-12,9.46,9.58,9.39,9.46,313894
2009-10-13,9.52,9.78,9.33,9.71,266227
2009-10-14,10,10.22,9.92,10.2,781868
2009-10-15,10.2,10.3,9.99,10.1,452550
2009-10-16,10.11,10.32,10.01,10.14,213944
2009-10-19,10.26,10.28,10.12,10.14,239629
2009-10-20,10.35,10.66,10.29,10.49,366968
2009-10-21,10.5,10.55,10.08,10.09,209718
2009-10-22,10.14,10.14,9.65,9.97,299109
2009-10-23,10.07,10.07,9.4,9.44,462832
2009-10-26,10.15,10.37,9.46,9.76,801197
2009-10-27,10.09,10.09,9.65,9.88,286075
2009-10-28,9.73,9.87,9.09,9.14,647003
2009-10-29,9.29,9.75,9.2,9.67,655914
2009-10-30,9.66,9.66,8.88,8.92,430646
2009-11-02,8.9,9.42,8.86,9.03,232512
2009-11-03,8.8,9.35,8.63,9.3,270419
2009-11-04,9.47,9.69,9.37,9.53,265649
2009-11-05,9.5,9.5,9.37,9.4,138181
2009-11-06,9.25,9.46,9.21,9.46,120287
2009-11-09,9.64,9.73,9.56,9.63,256821
2009-11-10,9.54,9.67,9.44,9.67,154696
2009-11-11,9.71,9.72,9.37,9.53,258085
2009-11-12,9.5,9.51,9.22,9.28,187028
2009-11-13,9.31,9.36,9.14,9.24,189917
2009-11-16,9.38,9.48,9.34,9.41,146876
2009-11-17,9.3,9.55,9.29,9.53,75042
2009-11-18,9.47,9.56,9.38,9.56,95652
2009-11-19,9.5,9.5,9.36,9.48,219996
2009-11-20,9.45,9.62,9.35,9.54,169043
2009-11-23,9.66,9.92,9.66,9.83,161250
2009-11-24,9.79,9.91,9.63,9.87,106989
2009-11-25,9.82,10.15,9.66,9.98,337033
2009-11-27,9.62,9.86,9.5,9.84,158888
2009-11-30,9.74,9.76,9.6,9.73,194631
2009-12-01,9.79,10.17,9.78,10.13,433578
2009-12-02,10.1,10.5,10.1,10.41,394101
2009-12-03,10.37,10.45,10.26,10.27,171588
2009-12-04,10.46,10.49,10.09,10.28,205960
2009-12-07,10.14,10.26,10.1,10.11,76989
2009-12-08,9.98,10.27,9.91,10.2,624152
2009-12-09,10.16,10.46,10.1,10.44,217793
2009-12-10,10.45,11.15,10.4,10.77,699739
2009-12-11,10.75,10.92,10.67,10.83,388649
2009-12-14,11,11.12,10.84,11,471151
2009-12-15,11.04,11.73,11,11.66,571252
2009-12-16,11.48,11.48,10.9,11.16,573273
2009-12-17,11.03,11.08,10.72,10.99,415397
2009-12-18,11,11,10.53,10.77,265229
2009-12-21,10.76,11.15,10.75,11.07,225617
2009-12-22,11.21,11.34,11.12,11.33,145916
2009-12-23,11.39,11.49,11.21,11.44,111708
2009-12-24,11.47,11.51,11.4,11.47,62001
2009-12-28,11.4,11.58,11.33,11.46,169599
2009-12-29,11.4,11.55,11.38,11.51,134603
2009-12-30,11.5,11.69,11.4,11.62,248293
2009-12-31,11.6,11.77,11.36,11.74,249092
2010-01-04,12.05,12.3,11.82,11.97,623138
2010-01-05,11.96,12.31,11.96,12.14,138118
2010-01-06,11.82,12.07,11.8,11.9,406483
2010-01-07,11.9,11.93,11.77,11.86,356868
2010-01-08,11.8,12.17,11.78,12.17,107005
2010-01-11,12.29,12.49,12.26,12.36,236995
2010-01-12,12.23,12.3,12.12,12.12,100897
2010-01-13,12.11,12.35,12,12.31,78088
2010-01-14,12.21,13.29,12.21,12.99,586784
2010-01-15,13.03,13.08,12.58,12.63,175677
2010-01-19,12.74,12.9,12.43,12.5,232980
2010-01-20,12.45,12.52,11.91,12.18,292491
2010-01-21,12.27,12.33,11.94,12,280274
2010-01-22,11.99,12.03,11.51,11.71,269429
2010-01-25,11.88,11.91,11.36,11.43,182744
2010-01-26,11.34,11.55,11.2,11.37,114594
2010-01-27,11.35,11.84,11.23,11.69,219579
2010-01-28,11.8,12.02,11.7,11.99,352351
2010-01-29,12.16,12.28,11.65,11.79,455960
2010-02-01,12.35,13.05,12.23,13,1522213
2010-02-02,12.9,12.96,12.31,12.36,591215
2010-02-03,12.33,12.71,12.03,12.3,397140
2010-02-04,12.2,12.2,11.5,11.56,269815
2010-02-05,11.54,11.96,11.2,11.49,322587
2010-02-08,11.58,11.91,11.54,11.7,146114
2010-02-09,11.8,12.04,11.77,12,229356
2010-02-10,11.93,11.97,11.56,11.86,254160
2010-02-11,11.79,12.17,11.76,11.97,140262
2010-02-12,11.82,11.94,11.66,11.86,136003
2010-02-16,11.94,12.07,11.8,11.92,107319
2010-02-17,11.92,11.98,11.75,11.81,86080
2010-02-18,11.67,11.81,11.42,11.79,161443
2010-02-19,11.68,11.87,11.59,11.84,106980
2010-02-22,11.8,11.8,11.41,11.65,164804
2010-02-23,11.55,11.63,11.3,11.47,114928
2010-02-24,11.5,11.66,11.22,11.36,198189
2010-02-25,11.12,11.64,11.08,11.54,137961
2010-02-26,11.5,11.8,11.48,11.66,96215
2010-03-01,11.65,11.8,11.53,11.68,164481
2010-03-02,11.68,11.8,11.36,11.39,229930
2010-03-03,11.42,11.75,11.42,11.59,218592
2010-03-04,11.54,11.75,11.36,11.52,266642
2010-03-05,11.66,11.87,11.41,11.55,536483
2010-03-08,11.55,11.7,11.19,11.4,305124
2010-03-09,11.38,11.89,11.31,11.67,361092
2010-03-10,11.82,12.22,11.73,11.89,294433
2010-03-11,11.91,12.14,11.78,12.11,260805
2010-03-12,12.16,12.32,12,12.29,214656
2010-03-15,12.2,12.25,12.05,12.15,69556
2010-03-16,12.23,12.35,12.11,12.26,105459
2010-03-17,12.29,12.62,12.27,12.6,219184
2010-03-18,12.46,12.64,12.28,12.4,212802
2010-03-19,12.36,12.36,11.89,12.11,318600
2010-03-22,11.97,12.17,11.76,12.03,202760
2010-03-23,11.99,12.08,11.85,12.01,241073
2010-03-24,11.97,12.21,11.89,11.97,194923
2010-03-25,11.97,12.03,11.76,11.8,189172
2010-03-26,11.89,11.89,11.69,11.74,112653
2010-03-29,11.75,11.89,11.48,11.48,182515
2010-03-30,11.5,11.59,10.64,11.03,737336
2010-03-31,11.02,11.09,10.77,10.92,277209
2010-04-01,10.95,11,10.65,10.82,187205
2010-04-05,10.79,11.04,10.72,10.99,110413
2010-04-06,10.95,11.09,10.81,11.01,164584
2010-04-07,10.95,11.06,10.76,10.96,116686
2010-04-08,10.86,10.91,10.71,10.75,171018
2010-04-09,10.84,10.85,10.7,10.75,201176
2010-04-12,10.74,10.9,10.43,10.75,659696
2010-04-13,10.7,10.74,10.38,10.48,257887
2010-04-14,10.59,10.71,10.29,10.3,761564
2010-04-15,10.27,10.49,10.16,10.4,499595
2010-04-16,10.3,10.35,9.96,10.06,350055
2010-04-19,10.03,10.18,9.57,9.68,599472
2010-04-20,9.77,10.1,9.77,10.1,691002
2010-04-21,10.14,10.23,9.92,10.2,376112
2010-04-22,10.25,10.81,10.17,10.75,620890
2010-04-23,10.7,10.75,10.26,10.55,398211
2010-04-26,11.56,11.93,10.41,10.5,1436891
2010-04-27,10.72,11.06,10.58,10.8,684561
2010-04-28,10.93,11,10.26,10.54,581392
2010-04-29,10.55,10.64,10.04,10.24,832641
2010-04-30,10.22,10.26,9.98,10.05,416896
2010-05-03,10.06,10.26,10,10.14,332209
2010-05-04,9.96,9.98,9.51,9.63,575714
2010-05-05,9.5,9.55,9.24,9.35,482287
2010-05-06,9.11,9.22,8.21,9,853216
2010-05-07,8.94,9.09,8.65,8.84,426967
2010-05-10,9.35,9.45,9.08,9.18,451036
2010-05-11,9.08,9.25,9,9.2,191421
2010-05-12,9.31,9.43,9.17,9.43,127639
2010-05-13,9.35,9.48,9.04,9.07,213317
2010-05-14,9.04,9.04,8.81,8.95,153060
2010-05-17,8.92,9.1,8.83,8.86,369753
2010-05-18,9,9.25,8.93,9.04,286663
2010-05-19,8.95,8.96,8.65,8.73,286121
2010-05-20,8.49,8.6,8.37,8.5,271383
2010-05-21,8.4,8.8,8.4,8.56,108090
2010-05-24,8.52,8.64,8.43,8.55,133272
2010-05-25,8.31,8.34,8.01,8.23,440269
2010-05-26,8.3,8.37,8.16,8.23,466618
2010-05-27,8.41,8.5,8.36,8.46,238915
2010-05-28,8.41,8.43,8.18,8.35,158293
2010-06-01,8.3,8.31,7.9,7.95,130110
2010-06-02,8,8.01,7.86,8,132349
2010-06-03,8,8.11,7.95,8.02,188420
2010-06-04,7.85,7.94,7.64,7.69,111555
2010-06-07,7.66,7.67,7.27,7.27,207433
2010-06-08,7.27,7.41,7.08,7.12,167799
2010-06-09,7.14,7.24,6.88,6.92,138445
2010-06-10,6.95,7.29,6.89,7.16,548571
2010-06-11,7.07,7.3,7.06,7.25,366591
2010-06-14,7.88,8.6,7.87,8.02,626767
2010-06-15,8.15,8.27,8.03,8.13,270113
2010-06-16,8.04,8.28,8.03,8.26,151394
2010-06-17,8.58,9.04,8.58,8.68,624021
2010-06-18,8.67,8.76,8.41,8.49,222900
2010-06-21,8.6,8.61,8.22,8.28,174699
2010-06-22,8.26,8.28,8.07,8.14,161056
2010-06-23,8.09,8.1,7.77,7.94,244387
2010-06-24,7.83,7.88,7.59,7.82,137686
2010-06-25,7.8,7.82,7.71,7.79,64495
2010-06-28,7.76,7.8,7.71,7.76,104490
2010-06-29,7.68,7.71,7.15,7.24,285339
2010-06-30,7.21,7.48,7.21,7.4,144867
2010-07-01,7.47,7.59,7.18,7.21,287639
2010-07-02,7.25,7.33,7.14,7.24,85624
2010-07-06,7.51,7.53,7.23,7.28,143009
2010-07-07,7.25,7.54,7.25,7.52,73105
2010-07-08,7.54,7.55,7.18,7.23,255765
2010-07-09,7.23,7.73,7.13,7.63,336525
2010-07-12,7.63,7.79,7.49,7.53,161242
2010-07-13,7.65,7.99,7.64,7.97,214572
2010-07-14,7.93,8.2,7.93,8.17,133463
2010-07-15,8.2,8.2,8.04,8.12,70240
2010-07-16,8.09,8.1,7.8,7.85,121316
2010-07-19,7.86,8,7.74,7.98,132583
2010-07-20,7.87,8.03,7.81,8.03,215872
2010-07-21,8.08,8.1,7.88,8.05,318115
2010-07-22,8.2,8.31,8.02,8.06,105113
2010-07-23,8.05,8.22,7.91,7.97,246281
2010-07-26,8,8.1,7.59,7.88,561248
2010-07-27,7.99,8.02,7.68,7.86,208708
2010-07-28,7.79,7.8,7.41,7.48,210615
2010-07-29,7.5,7.59,7.4,7.45,224627
2010-07-30,7.4,7.54,7.34,7.52,151908
2010-08-02,7.7,8.08,7.54,8.02,386272
2010-08-03,8.02,8.02,7.7,7.75,209376
2010-08-04,7.77,7.87,7.65,7.72,92891
2010-08-05,7.68,7.74,7.55,7.68,151379
2010-08-06,7.56,7.71,7.52,7.63,85974
2010-08-09,7.63,7.86,7.57,7.86,223099
2010-08-10,7.78,7.8,7.54,7.57,168840
2010-08-11,7.49,7.49,7.31,7.42,179807
2010-08-12,7.25,7.45,7.19,7.28,135230
2010-08-13,7.24,7.29,7.2,7.23,296033
2010-08-16,7.21,7.57,7.21,7.51,152204
2010-08-17,7.65,7.79,7.62,7.65,143681
2010-08-18,7.67,7.74,7.58,7.68,117363
2010-08-19,7.62,7.63,7.5,7.52,76929
2010-08-20,7.51,7.55,7.49,7.5,69007
2010-08-23,7.55,7.65,7.51,7.55,115250
2010-08-24,7.52,7.56,7.44,7.44,166401
2010-08-25,7.35,7.53,7.35,7.51,71174
2010-08-26,7.51,7.69,7.4,7.49,84648
2010-08-27,7.51,7.81,7.46,7.78,75449
2010-08-30,8.2,8.75,8.15,8.6,1036530
2010-08-31,8.49,8.56,8.33,8.46,312199
2010-09-01,8.58,8.77,8.57,8.59,251684
2010-09-02,8.57,8.86,8.53,8.8,218369
2010-09-03,8.86,8.92,8.77,8.9,233062
2010-09-07,8.9,8.92,8.75,8.8,133026
2010-09-08,8.85,9.1,8.82,9.05,256198
2010-09-09,9.26,9.62,9.18,9.55,445612
2010-09-10,9.55,9.59,9.14,9.29,319992
2010-09-13,9.39,9.53,9.33,9.46,177592
2010-09-14,9.37,9.5,9.25,9.39,236688
2010-09-15,9.39,9.46,9.23,9.39,186987
2010-09-16,9.35,9.35,9.15,9.27,116612
2010-09-17,9.31,9.7,9.15,9.54,315268
2010-09-20,9.52,9.87,9.47,9.87,278453
2010-09-21,9.87,9.9,9.64,9.75,235795
2010-09-22,9.72,9.84,9.43,9.56,130730
2010-09-23,9.53,9.74,9.44,9.73,148913
2010-09-24,9.72,9.97,9.72,9.91,249837
2010-09-27,9.91,9.97,9.77,9.9,284771
2010-09-28,9.93,10.05,9.9,10.01,327115
2010-09-29,10.03,10.08,9.92,9.99,207971
2010-09-30,10.05,10.05,9.84,9.89,243168
2010-10-01,9.99,10.06,9.95,10.03,89756
2010-10-04,9.9,9.98,9.73,9.79,145704
2010-10-05,9.73,9.74,9.53,9.66,267274
2010-10-06,9.63,9.67,9.5,9.5,196689
2010-10-07,9.48,9.64,9.42,9.56,165890
2010-10-08,9.52,9.87,9.5,9.62,204796
2010-10-11,9.63,9.83,9.58,9.59,165045
2010-10-12,9.53,9.82,9.38,9.66,210207
2010-10-13,9.7,9.91,9.7,9.77,188895
2010-10-14,9.81,10,9.72,9.98,169057
2010-10-15,10,10.12,9.8,9.9,200175
2010-10-18,9.88,10.08,9.81,10.04,246043
2010-10-19,9.87,9.93,9.6,9.78,179026
2010-10-20,9.84,10.12,9.81,10.02,195071
2010-10-21,10.08,10.35,10.08,10.16,384825
2010-10-22,10.22,10.39,10.21,10.32,309318
2010-10-25,10.52,11.22,10.52,10.91,1144364
2010-10-26,10.79,10.83,10.56,10.66,279063
2010-10-27,10.52,10.7,10.35,10.61,190313
2010-10-28,10.63,10.7,10.22,10.25,207721
2010-10-29,10.61,11.13,10.55,11.06,598010
2010-11-01,11.12,11.19,10.86,10.92,290532
2010-11-02,10.97,11,10.88,10.97,140687
2010-11-03,11,11.3,11,11.27,515931
2010-11-04,11.37,11.4,10.97,11.17,239557
2010-11-05,11.12,11.15,10.57,10.95,450776
2010-11-08,10.84,11.22,10.65,11.01,462726
2010-11-09,11.12,11.36,11.05,11.32,431323
2010-11-10,11.25,11.39,11.11,11.2,137102
2010-11-11,11.07,11.11,10.8,11.02,130163
2010-11-12,10.91,11.06,10.91,10.98,102711
2010-11-15,11,11.1,10.9,10.95,144750
2010-11-16,10.92,10.95,10.74,10.82,253380
2010-11-17,10.76,10.86,10.62,10.81,192216
2010-11-18,10.9,11.32,10.9,11.15,145760
2010-11-19,11.11,11.36,10.96,11.17,80874
2010-11-22,11.17,11.26,10.91,11.08,122463
2010-11-23,11,11,10.65,10.86,165014
2010-11-24,10.93,11.1,10.73,11.06,150352
2010-11-26,11,11.05,10.86,11.04,48730
2010-11-29,10.91,11.03,10.67,10.81,222884
2010-11-30,10.61,10.68,10.41,10.66,192961
2010-12-01,10.92,11.1,10.77,11.05,207862
2010-12-02,11.04,11.67,11.04,11.67,331800
2010-12-03,11.65,11.78,11.5,11.7,137152
2010-12-06,11.83,11.95,11.77,11.9,210074
2010-12-07,11.94,11.98,11.48,11.61,163657
2010-12-08,11.68,12.07,11.68,11.9,247185
2010-12-09,12.03,12.05,11.75,11.86,101829
2010-12-10,11.97,12.06,11.77,12.04,97330
2010-12-13,11.96,12.17,11.95,12.07,156545
2010-12-14,12.05,12.2,11.88,11.95,182909
2010-12-15,11.58,11.99,11.5,11.64,90554
2010-12-16,11.66,11.86,11.54,11.85,93085
2010-12-17,11.9,12.11,11.86,12.07,168081
2010-12-20,12.08,12.27,11.84,12.17,150447
2010-12-21,12.17,12.65,12.13,12.6,245904
2010-12-22,12.66,12.81,12.52,12.8,212451
2010-12-23,12.75,12.75,12.56,12.7,134141
2010-12-27,12.65,12.88,12.65,12.79,236151
2010-12-28,12.87,12.9,12.57,12.6,157928
2010-12-29,13,13.42,12.89,13.08,440925
2010-12-30,13,13.22,12.89,13.06,158187
2010-12-31,13.08,13.29,13.03,13.18,124644
2011-01-03,13.54,13.73,13.36,13.4,316526
2011-01-04,13.47,13.6,12.95,13.15,257544
2011-01-05,13.37,13.48,12.98,12.99,287806
2011-01-06,12.95,13.3,12.9,13.19,312739
2011-01-07,13.15,13.2,12.97,13,130252
2011-01-10,13.04,13.07,12.92,13.01,190134
2011-01-11,13.13,13.31,12.94,13,202638
2011-01-12,13.15,13.48,13.02,13.45,219285
2011-01-13,13.39,13.5,13.2,13.26,181439
2011-01-14,13.7,13.8,13.27,13.47,341893
2011-01-18,13.63,14,13.49,13.61,291978
2011-01-19,13.74,14.34,13.23,14.24,982091
2011-01-20,14.24,14.31,12.99,13.18,1288558
2011-01-21,13.23,13.44,12.91,13.16,579036
2011-01-24,13.09,13.47,12.9,13.41,356856
2011-01-25,13.52,13.52,12.96,13.22,201901
2011-01-26,13.22,13.29,13.01,13.09,306610
2011-01-27,13.1,13.19,12.96,13.07,243819
2011-01-28,13.05,13.1,12.92,13,746892
2011-01-31,12.98,13.06,12.15,12.31,1096295
2011-02-01,12.33,12.99,12.3,12.94,433943
2011-02-02,12.86,12.93,12.59,12.75,347112
2011-02-03,12.62,12.83,12.45,12.49,351623
2011-02-04,12.56,12.77,12.37,12.53,383613
2011-02-07,12.72,12.8,12.52,12.62,401585
2011-02-08,12.55,12.87,12.48,12.82,225574
2011-02-09,12.81,13.04,12.7,12.94,281744
2011-02-10,12.7,12.98,12.57,12.92,179874
2011-02-11,12.86,13.34,12.77,13.27,316427
2011-02-14,13.16,13.54,13.16,13.53,285984
2011-02-15,13.55,13.55,13.28,13.36,286976
2011-02-16,13.5,13.5,13.26,13.36,167287
2011-02-18,12.96,13.12,12.56,12.85,283992
2011-02-22,12.31,12.58,12.04,12.08,345373
2011-02-23,12.13,12.14,11.36,11.67,466239
2011-02-24,11.59,12.1,11.51,12.07,294884
2011-02-25,12.18,12.56,12.17,12.51,174395
2011-02-28,12.55,12.65,12.35,12.43,224957
2011-03-01,12.41,12.5,12.11,12.16,189267
2011-03-02,12.07,12.31,11.81,12.24,157519
2011-03-03,12.48,12.61,12.36,12.47,407758
2011-03-04,12.42,12.5,12.14,12.5,184883
2011-03-07,12.45,12.45,11.98,12.02,197355
2011-03-08,11.99,12.19,11.92,12.11,144359
2011-03-09,11.99,12.3,11.93,11.96,275955
2011-03-10,11.92,11.92,11.02,11.1,492464
2011-03-11,11.07,11.4,10.92,11.35,206513
2011-03-14,11.12,11.2,10.92,11.04,170802
2011-03-15,10.54,11.26,10.5,11.15,220111
2011-03-16,11.26,11.35,10.97,11.08,149976
2011-03-17,11.35,11.42,11,11.01,72624
2011-03-18,11.19,11.19,10.99,11.05,137811
2011-03-21,11.38,11.38,11.01,11.05,135206
2011-03-22,11.1,11.11,10.9,10.94,146713
2011-03-23,10.86,10.89,10.63,10.69,831683
2011-03-24,10.74,10.9,10.66,10.83,483004
2011-03-25,10.87,11.01,10.79,10.92,256140
2011-03-28,11.09,11.09,10.94,11.01,136159
2011-03-29,10.98,11.2,10.98,11.17,135617
2011-03-30,11.24,11.5,11.24,11.49,158185
2011-03-31,11.99,12.29,11.79,12.08,707029
2011-04-01,12.14,12.17,11.91,11.91,157468
2011-04-04,11.94,11.98,11.6,11.62,217095
2011-04-05,11.44,11.44,11.28,11.4,385352
2011-04-06,11.46,11.78,11.45,11.69,191556
2011-04-07,11.85,11.92,11.71,11.8,203814
2011-04-08,11.86,11.91,11.63,11.79,99735
2011-04-11,11.93,12.07,11.62,11.74,116540
2011-04-12,11.69,11.69,11.3,11.43,141033
2011-04-13,11.56,11.69,11.37,11.44,156913
2011-04-14,11.39,11.54,11.37,11.47,137413
2011-04-15,11.44,11.62,11.39,11.56,157988
2011-04-18,11.55,11.55,11.28,11.42,133894
2011-04-19,11.4,11.65,11.37,11.59,121522
2011-04-20,11.87,12.08,11.78,12.05,153420
2011-04-21,12.24,12.36,12.11,12.24,175615
2011-04-25,12.34,12.64,12.32,12.56,168437
2011-04-26,12.59,12.59,12.38,12.43,116890
2011-04-27,12.45,12.5,12.38,12.5,205731
2011-04-28,12.5,12.71,12.47,12.56,583257
2011-04-29,12.56,12.68,12.45,12.65,394544
2011-05-02,12.6,12.68,12.18,12.25,160111
2011-05-03,12.19,12.19,11.88,11.98,163453
2011-05-04,11.98,11.98,11.76,11.9,86563
2011-05-05,11.78,11.91,11.6,11.76,90346
2011-05-06,11.81,11.92,11.65,11.69,49382
2011-05-09,11.75,11.92,11.7,11.83,62409
2011-05-10,11.89,12.14,11.75,12,115659
2011-05-11,12.02,12.1,11.77,11.84,76390
2011-05-12,11.69,11.78,11.5,11.72,90355
2011-05-13,11.73,11.95,11.6,11.63,101336
2011-05-16,11.48,11.65,10.75,10.84,612940
2011-05-17,10.84,10.85,10.36,10.59,186543
2011-05-18,10.63,10.84,10.53,10.77,163727
2011-05-19,10.82,10.97,10.6,10.75,110123
2011-05-20,10.79,10.79,10.62,10.65,68469
2011-05-23,10.38,10.45,10.13,10.33,214792
2011-05-24,10.33,10.5,10.16,10.37,162911
2011-05-25,10.29,10.75,10.27,10.63,118254
2011-05-26,10.61,11.01,10.61,10.94,188979
2011-05-27,10.98,11.07,10.66,10.73,143564
2011-05-31,10.95,11.05,10.73,11.05,134112
2011-06-01,10.98,10.98,10.5,10.51,133530
2011-06-02,10.47,10.87,10.47,10.79,94639
2011-06-03,10.6,10.74,10.5,10.57,111282
2011-06-06,10.6,10.72,10.48,10.51,120164
2011-06-07,10.56,10.61,10.41,10.42,41348
2011-06-08,10.42,10.42,10.13,10.24,75416
2011-06-09,10.24,10.36,10.2,10.23,158066
2011-06-10,10.18,10.36,10.12,10.23,103958
2011-06-13,10.17,10.37,10.13,10.25,236356
2011-06-14,10.26,10.48,10.26,10.39,124495
2011-06-15,10.43,10.55,10.28,10.4,181390
2011-06-16,10.52,10.95,10.4,10.89,401772
2011-06-17,11.01,11.09,10.91,11,172135
2011-06-20,10.92,11.05,10.8,10.98,112830
2011-06-21,11.03,11.34,11.03,11.33,55851
2011-06-22,11.25,11.54,11.25,11.33,103817
2011-06-23,11.15,11.36,11,11.3,132024
2011-06-24,11.31,11.39,11,11.01,117059
2011-06-27,10.99,11.2,10.9,11.12,108842
2011-06-28,11.11,11.24,11.11,11.19,48741
2011-06-29,11.25,11.25,11.09,11.17,76697
2011-06-30,11.22,12,11.2,11.89,310110
2011-07-01,11.89,12.15,11.65,12.02,97961
2011-07-05,12.03,12.08,11.87,12.01,82917
2011-07-06,11.98,12.5,11.91,12.47,139987
2011-07-07,12.53,12.96,12.53,12.7,195994
2011-07-08,12.52,12.59,12.25,12.59,59812
2011-07-11,12.29,12.73,12.16,12.51,210872
2011-07-12,12.47,12.87,12.47,12.64,316108
2011-07-13,12.62,13.35,12.62,13.14,407954
2011-07-14,13.23,13.29,12.81,12.95,231339
2011-07-15,13.1,13.11,12.83,12.91,148591
2011-07-18,12.85,12.99,12.5,12.89,166449
2011-07-19,12.97,13.39,12.97,13.31,278519
2011-07-20,13.41,13.58,13.24,13.48,125452
2011-07-21,13.42,13.71,13.28,13.61,296179
2011-07-22,13.59,13.76,13.57,13.72,124414
2011-07-25,13.51,13.65,13.18,13.28,189099
2011-07-26,13.2,13.44,12.98,13.15,128709
2011-07-27,13.1,13.1,12.64,12.81,194756
2011-07-28,12.69,13.19,12.5,12.98,116540
2011-07-29,12.69,12.89,12.4,12.47,119608
2011-08-01,12.65,12.65,11.88,12.19,167999
2011-08-02,12.1,12.21,11.71,11.79,121099
2011-08-03,11.75,12,11.57,11.97,102458
2011-08-04,11.77,11.77,10.91,11.02,157994
2011-08-05,11.13,11.13,10.29,10.66,311924
2011-08-08,10.01,10.3,9.4,9.54,471750
2011-08-09,9.71,10.2,9.07,10.19,378135
2011-08-10,9.63,10.18,9.53,9.83,367247
2011-08-11,9.87,10.47,9.87,10.36,134347
2011-08-12,10.45,10.63,10.11,10.26,239948
2011-08-15,10.15,10.66,10.15,10.64,136195
2011-08-16,10.54,10.76,10.31,10.48,117925
2011-08-17,10.5,10.61,10.29,10.49,86635
2011-08-18,10.29,10.29,9.8,9.89,137007
2011-08-19,9.7,9.83,9.54,9.69,247710
2011-08-22,10.12,10.18,9.69,9.93,257909
2011-08-23,9.96,10.3,9.79,10.24,184675
2011-08-24,10.24,10.45,10.16,10.25,1005255
2011-08-25,10.26,10.29,9.72,9.74,126183
2011-08-26,9.66,9.93,9.55,9.83,241139
2011-08-29,9.95,10.28,9.95,10.19,233097
2011-08-30,10.15,10.15,9.9,10,282092
2011-08-31,10.09,10.29,9.7,9.75,313882
2011-09-01,9.82,9.98,9.67,9.75,250113
2011-09-02,9.6,9.68,9.45,9.65,175755
2011-09-06,9.37,9.63,9.31,9.6,374324
2011-09-07,9.86,10.24,9.69,9.96,547123
2011-09-08,9.85,9.99,9.77,9.81,166905
2011-09-09,9.7,9.85,9.46,9.61,156465
2011-09-12,9.44,9.84,9.44,9.71,80482
2011-09-13,9.8,10.08,9.8,10.08,91901
2011-09-14,10.17,10.4,10.04,10.28,89057
2011-09-15,10.48,10.54,10.33,10.46,91912
2011-09-16,10.45,10.5,10.21,10.29,261438
2011-09-19,10.07,10.2,9.87,10.09,80684
2011-09-20,10.15,10.22,10.08,10.17,163011
2011-09-21,10.21,10.31,10.02,10.04,142507
2011-09-22,9.66,9.9,9.5,9.67,151292
2011-09-23,9.68,9.93,9.43,9.74,76522
2011-09-26,9.84,9.84,9.53,9.8,89909
2011-09-27,9.98,10.39,9.98,10.12,159591
2011-09-28,9.98,10.12,9.57,9.62,58288
2011-09-29,9.89,9.91,9.4,9.67,56676
2011-09-30,9.49,9.82,9.42,9.55,192499
2011-10-03,9.4,9.59,9.18,9.3,138047
2011-10-04,9.21,10,9.21,9.97,252549
2011-10-05,9.96,10.02,9.7,9.9,136098
2011-10-06,9.85,10.15,9.8,10.04,97240
2011-10-07,9.93,9.98,9.67,9.79,19125
2011-10-10,10.08,10.19,9.9,10.14,85379
2011-10-11,10.04,10.33,10.03,10.21,114609
2011-10-12,10.32,10.38,10.02,10.11,129129
2011-10-13,10,10.25,10,10.21,121095
2011-10-14,10.31,10.65,10.25,10.54,104524
2011-10-17,10.54,10.63,10.18,10.18,96594
2011-10-18,10.31,10.36,10.18,10.33,72181
2011-10-19,10.25,10.25,9.69,9.79,150028
2011-10-20,9.76,9.76,9.41,9.61,72140
2011-10-21,9.77,9.92,9.65,9.9,185777
2011-10-24,9.94,10.25,9.9,9.91,321020
2011-10-25,9.85,9.9,9.59,9.64,204118
2011-10-26,9.82,9.82,9.47,9.57,170778
2011-10-27,9.99,10.17,9.85,10.07,119166
2011-10-28,10.05,10.5,10.05,10.44,178766
2011-10-31,10.27,10.33,10.03,10.09,167195
2011-11-01,9.65,10.16,9.57,10.1,236348
2011-11-02,10.22,10.74,10.22,10.68,223840
2011-11-03,10.83,10.83,10.57,10.73,99871
2011-11-04,10.61,10.71,10.21,10.35,184956
2011-11-07,10.28,10.28,8.11,8.57,829954
2011-11-08,8.71,8.71,8.17,8.33,630881
2011-11-09,8.24,8.43,8.06,8.3,412313
2011-11-10,8.48,8.48,7.91,7.96,289596
2011-11-11,8.07,8.22,8.07,8.13,243951
2011-11-14,8.13,8.2,8.04,8.12,178042
2011-11-15,8.01,8.09,7.88,8,454843
2011-11-16,8.05,8.19,7.96,8.11,235987
2011-11-17,8.1,8.1,7.72,7.94,265947
2011-11-18,7.96,8.01,7.84,7.87,114531
2011-11-21,7.59,7.68,7.32,7.64,187469
2011-11-22,7.63,7.79,7.47,7.7,203329
2011-11-23,7.58,7.64,7.4,7.5,161204
2011-11-25,7.42,7.49,7.25,7.27,65169
2011-11-28,7.51,7.8,7.44,7.53,203150
2011-11-29,7.54,7.69,7.33,7.65,155233
2011-11-30,7.88,8.06,7.81,8,146633
2011-12-01,8,8.21,7.94,7.97,107625
2011-12-02,8.04,8.52,8.04,8.34,364728
2011-12-05,8.47,8.49,8.16,8.3,128361
2011-12-06,8.27,8.31,8.16,8.18,109155
2011-12-07,8.07,8.38,7.95,8.16,151319
2011-12-08,8.22,8.28,7.93,8.02,147021
2011-12-09,8.03,8.16,7.96,8.11,95507
2011-12-12,8,8.16,7.95,8.02,82356
2011-12-13,8.1,8.1,7.69,7.84,134124
2011-12-14,7.78,7.86,7.72,7.81,59065
2011-12-15,7.69,8.15,7.69,8.06,93546
2011-12-16,8.1,8.19,7.94,8.04,53750
2011-12-19,8.09,8.09,7.85,7.93,69847
2011-12-20,8,8.21,7.92,8.12,123432
2011-12-21,8.03,8.06,7.88,7.97,75086
2011-12-22,7.97,8.18,7.97,8.17,114567
2011-12-23,8.13,8.17,8.04,8.17,121942
2011-12-27,8.03,8.11,7.86,7.89,79593
2011-12-28,7.9,7.9,7.7,7.75,136956
2011-12-29,7.77,7.86,7.55,7.74,144167
2011-12-30,7.94,7.94,7.66,7.7,136172
2012-01-03,7.97,8.08,7.83,7.88,214402
2012-01-04,7.86,7.86,7.68,7.78,82129
2012-01-05,7.77,8.2,7.77,8.12,130174
2012-01-06,8.11,8.28,8.05,8.18,56443
2012-01-09,8.21,8.55,8.21,8.43,107621
2012-01-10,8.53,8.66,8.51,8.59,74706
2012-01-11,8.52,8.87,8.52,8.78,47272
2012-01-12,8.84,8.89,8.7,8.89,43408
2012-01-13,8.82,8.82,8.61,8.66,87781
2012-01-17,8.71,8.74,8.42,8.53,165973
2012-01-18,8.53,8.61,8.48,8.5,75517
2012-01-19,8.55,8.55,8.27,8.29,116697
2012-01-20,8.24,8.39,8.21,8.3,88907
2012-01-23,8.3,8.3,8.15,8.18,50350
2012-01-24,8.12,8.21,8,8.15,45038
2012-01-25,8.12,8.47,8.12,8.41,61456
2012-01-26,8.5,8.63,8.36,8.47,61823
2012-01-27,8.42,8.54,8.41,8.52,35099
2012-01-30,8.44,8.55,8.36,8.4,114324
2012-01-31,8.4,8.6,8.25,8.29,55047
2012-02-01,8.31,8.37,8.14,8.14,226197
2012-02-02,8.2,8.26,8.16,8.2,174469
2012-02-03,8.27,8.72,8.23,8.69,277544
2012-02-06,8.66,8.68,8.47,8.51,69509
2012-02-07,8.53,8.68,8.49,8.67,90824
2012-02-08,8.73,8.73,8.55,8.63,89658
2012-02-09,8.65,8.68,8.55,8.6,75516
2012-02-10,8.56,8.6,8.5,8.54,42694
2012-02-13,8.57,8.86,8.57,8.85,91197
2012-02-14,8.82,8.82,8.57,8.66,57815
2012-02-15,8.71,8.73,8.61,8.67,42094
2012-02-16,8.71,8.71,8.59,8.6,63870
2012-02-17,8.61,8.67,8.53,8.59,36306
2012-02-21,8.95,9.15,8.77,9.1,245913
2012-02-22,9.09,9.18,9,9.04,76894
2012-02-23,9,9.26,8.99,9.22,62484
2012-02-24,9.22,9.42,9.2,9.38,100701
2012-02-27,9.32,9.35,9.06,9.31,113302
2012-02-28,9.28,9.39,9.07,9.11,228801
2012-02-29,9.14,9.22,9.06,9.16,114048
2012-03-01,9.02,9.15,8.99,9.04,92709
2012-03-02,9.01,9.07,8.79,8.85,191073
2012-03-05,8.8,8.88,8.72,8.77,178965
2012-03-06,8.7,8.77,8.57,8.76,249167
2012-03-07,8.71,8.78,8.69,8.73,99976
2012-03-08,8.73,8.94,8.73,8.91,43476
2012-03-09,8.89,9.09,8.86,9.01,78820
2012-03-12,9.01,9.08,9,9.05,40323
2012-03-13,9.06,9.31,9.05,9.29,86864
2012-03-14,9.28,9.28,9.17,9.21,62305
2012-03-15,9.22,9.43,9.21,9.41,67975
2012-03-16,9.5,9.57,9.41,9.55,59211
2012-03-19,9.55,9.69,9.52,9.56,141796
2012-03-20,9.51,9.53,9.27,9.47,38457
2012-03-21,9.49,9.49,9.4,9.41,43004
2012-03-22,9.43,9.45,9.37,9.43,96188
2012-03-23,9.38,9.4,9.31,9.33,52789
2012-03-26,9.44,9.5,9.42,9.5,64144
2012-03-27,9.49,9.53,9.28,9.3,57727
2012-03-28,9.21,9.35,9.19,9.31,96843
2012-03-29,9.28,9.42,9.26,9.38,118631
2012-03-30,9.38,9.54,9.32,9.49,111599
2012-04-02,9.48,9.62,9.44,9.6,48806
2012-04-03,9.64,9.75,9.61,9.69,46098
2012-04-04,9.68,9.7,9.49,9.63,61349
2012-04-05,9.58,9.69,9.53,9.66,18408
2012-04-09,9.5,9.55,9.5,9.52,31178
2012-04-10,9.54,9.67,9.51,9.62,151131
2012-04-11,9.67,9.75,9.64,9.68,99492
2012-04-12,9.62,9.75,9.62,9.73,36093
2012-04-13,9.68,9.74,9.54,9.55,36967
2012-04-16,9.54,9.54,9.34,9.46,29876
2012-04-17,9.56,9.67,9.52,9.58,19414
2012-04-18,9.53,9.59,9.44,9.52,39508
2012-04-19,9.58,9.58,9.39,9.53,34960
2012-04-20,9.48,9.51,9.31,9.38,73224
2012-04-23,9.34,9.43,9.26,9.37,48329
2012-04-24,9.4,9.47,9.36,9.37,21135
2012-04-25,9.4,9.46,9.3,9.3,35169
2012-04-26,9.3,9.3,9.13,9.19,55058
2012-04-27,9.18,9.24,8.72,9.2,88778
2012-04-30,9.24,9.27,9.13,9.25,15902
2012-05-01,9.33,9.38,9.3,9.36,60427
2012-05-02,9.51,9.71,9.37,9.58,42543
2012-05-03,9.53,9.66,9.33,9.33,58480
2012-05-04,9.34,9.42,9.15,9.28,55352
2012-05-07,9.25,9.45,9.17,9.17,57419
2012-05-08,9.3,9.44,9.16,9.38,85318
2012-05-09,9.2,9.5,9.18,9.47,60685
2012-05-10,9.4,9.63,9.35,9.5,143597
2012-05-11,9.4,9.44,9.13,9.22,68290
2012-05-14,9.18,9.33,9.1,9.31,52376
2012-05-15,9.3,9.38,9.05,9.08,46701
2012-05-16,9.12,9.13,8.73,8.78,47975
2012-05-17,8.76,8.78,8.46,8.47,68711
2012-05-18,8.45,8.45,8.3,8.34,41407
2012-05-21,8.41,8.49,8.35,8.39,58212
2012-05-22,8.5,8.5,8.3,8.35,35840
2012-05-23,8.3,8.7,8.22,8.42,48131
2012-05-24,8.59,8.68,8.38,8.47,49677
2012-05-25,8.38,8.46,8.35,8.42,37895
2012-05-29,8.43,8.62,8.43,8.55,46397
2012-05-30,8.46,8.56,8.38,8.47,45000
2012-05-31,8.43,8.45,8.2,8.38,61405
2012-06-01,8.25,8.29,8.14,8.26,50137
2012-06-04,8.31,8.48,8.26,8.32,34086
2012-06-05,8.29,8.44,8.19,8.37,30151
2012-06-06,8.52,8.64,8.41,8.5,329124
2012-06-07,8.55,8.58,8.42,8.47,285377
2012-06-08,8.39,8.81,8.39,8.7,230534
2012-06-11,8.8,8.85,8.46,8.51,57805
2012-06-12,8.67,8.91,8.63,8.9,54800
2012-06-13,8.91,8.93,8.64,8.79,187135
2012-06-14,8.85,9.07,8.81,9,132346
2012-06-15,9,9,8.79,8.9,83580
2012-06-18,8.91,8.96,8.74,8.88,22230
2012-06-19,8.92,9.03,8.9,8.97,34011
2012-06-20,8.96,9,8.89,8.94,19007
2012-06-21,8.96,8.96,8.56,8.58,21233
2012-06-22,8.62,8.76,8.54,8.75,18545
2012-06-25,8.6,8.6,8.35,8.39,221754
2012-06-26,8.36,8.53,8.31,8.46,24467
2012-06-27,8.44,8.72,8.44,8.5,51186
2012-06-28,8.4,8.47,8.24,8.35,31226
2012-06-29,8.51,8.635,8.47,8.57,38313
2012-07-02,8.54,8.56,8.41,8.56,398291
2012-07-03,8.51,8.62,8.31,8.53,813468
2012-07-05,8.48,9.36,8.48,9.23,138820
2012-07-06,9.24,9.24,8.52,8.57,108892
2012-07-09,8.54,8.63,8.37,8.46,30411
2012-07-10,8.46,8.48,8.12,8.14,34169
2012-07-11,8.14,8.14,7.84,7.93,41827
2012-07-12,7.9,7.98,7.76,7.88,26537
2012-07-13,7.88,7.95,7.82,7.88,31313
2012-07-16,7.85,7.85,7.7,7.77,25700
2012-07-17,7.78,7.78,7.62,7.71,33922
2012-07-18,7.68,8.25,7.68,8.21,74656
2012-07-19,8.23,8.3,8.17,8.26,112868
2012-07-20,8.21,8.21,7.98,8.02,25477
2012-07-23,7.8,7.87,7.66,7.81,38323
2012-07-24,7.89,8.13,7.85,7.94,59952
2012-07-25,8.01,8.16,7.89,8.06,48113
2012-07-26,8.13,8.21,8.06,8.17,40180
2012-07-27,8.18,8.38,8.07,8.28,27590
2012-07-30,8.25,8.38,7.94,8.27,24763
2012-07-31,8.27,8.4,8.17,8.2,30507
2012-08-01,8.22,8.31,8.08,8.1,39762
2012-08-02,8.06,8.396,8.01,8.12,32340
2012-08-03,8.14,8.4,8.14,8.2,41329
2012-08-06,7.95,8.15,7.65,7.99,134263
2012-08-07,7.83,7.9,7.76,7.84,57512
2012-08-08,7.78,7.84,7.51,7.58,44616
2012-08-09,7.58,7.64,7.5,7.55,74661
2012-08-10,7.55,7.57,7.47,7.55,55944
2012-08-13,7.45,7.54,7.3,7.35,53032
2012-08-14,7.35,7.36,7.14,7.24,64110
2012-08-15,7.25,7.44,6.9,6.93,141962
2012-08-16,6.9,7.35,6.9,7.34,75260
2012-08-17,7.3,7.47,7.28,7.39,95591
2012-08-20,7.44,7.45,7.21,7.25,58740
2012-08-21,7.19,7.34,7.15,7.2,38177
2012-08-22,7.15,7.24,7.06,7.14,39835
2012-08-23,7.1,7.13,6.91,7.08,32272
2012-08-24,7.05,7.07,6.59,6.85,351069
2012-08-27,6.81,7.02,6.76,6.93,61355
2012-08-28,6.9,6.99,6.793,6.88,61444
2012-08-29,6.87,6.93,6.78,6.91,80331
2012-08-30,6.84,7.01,6.83,6.87,82705
2012-08-31,6.89,6.99,6.875,6.95,58324
2012-09-04,6.85,6.9,6.7,6.81,37475
2012-09-05,6.74,6.76,6.5803,6.64,70309
2012-09-06,6.63,6.66,6.52,6.57,77867
2012-09-07,6.52,6.6,6.371,6.47,99649
2012-09-10,6.45,6.51,6.01,6.19,161638
2012-09-11,6.12,6.28,6.03,6.25,231312
2012-09-12,6.19,6.19,5.99,6.03,120745
2012-09-13,5.86,5.935,5.67,5.86,348937
2012-09-14,5.88,6,5.68,5.75,171449
2012-09-17,5.85,5.85,5.5,5.52,222200
2012-09-18,5.46,5.46,5.23,5.41,271192
2012-09-19,5.4,5.4,5.1,5.11,148236
2012-09-20,5.12,5.27,5.11,5.2,276555
2012-09-21,5.2,5.35,5.2,5.32,351967
2012-09-24,5.35,5.6299,5.3,5.51,636359
2012-09-25,5.48,5.57,5.41,5.42,185900
2012-09-26,5.36,5.38,5.06,5.34,183770
2012-09-27,5.44,5.79,5.44,5.69,172529
2012-09-28,5.7,5.77,5.66,5.7,266418
2012-10-01,5.7,5.7,5.45,5.51,116608
2012-10-02,5.65,5.74,5.55,5.61,194340
2012-10-03,5.6,5.6399,5.45,5.57,95516
2012-10-04,5.53,5.6,5.34,5.51,127765
2012-10-05,5.56,5.66,5.47,5.55,78616
2012-10-08,5.5,5.5,5.35,5.43,55672
2012-10-09,5.45,5.72,5.43,5.65,349796
2012-10-10,5.74,5.75,5.47,5.64,289076
2012-10-11,5.7,5.86,5.64,5.77,148463
2012-10-12,5.78,5.82,5.64,5.72,52040
2012-10-15,5.79,5.83,5.69,5.73,62139
2012-10-16,5.73,5.74,5.59,5.68,46947
2012-10-17,5.63,5.73,5.49,5.56,155497
2012-10-18,5.55,5.6,5.46,5.6,144893
2012-10-19,5.63,5.63,5.5,5.53,47842
2012-10-22,5.5,5.63,5.45,5.58,109061
2012-10-23,5.52,5.54,5.45,5.51,23046
2012-10-24,5.55,5.57,5.4,5.46,34199
2012-10-25,5.55,5.58,5.37,5.38,117403
2012-10-26,5.4,5.4,5.145,5.25,209196
2012-10-31,4.99,4.99,3.91,4.02,757618
2012-11-01,4.15,4.22,4.07,4.14,339091
2012-11-02,4.09,4.19,4.09,4.1201,487861
2012-11-05,4.14,4.24,4.14,4.18,209385
2012-11-06,4.18,4.2,4.16,4.17,195799
2012-11-07,4.11,4.16,4.05,4.07,108578
2012-11-08,4.08,4.18,4.04,4.07,173364
2012-11-09,4.06,4.23,4.06,4.19,165455
2012-11-12,4.2,4.29,4.2,4.24,43131
2012-11-13,4.32,4.62,4.28,4.52,180233
2012-11-14,4.6,4.81,4.6,4.73,752011
2012-11-15,4.63,4.77,4.55,4.75,328621
2012-11-16,4.66,4.86,4.66,4.84,279700
2012-11-19,4.87,5.3,4.87,4.97,147045
2012-11-20,4.96,4.96,4.78,4.82,95021
2012-11-21,4.79,5.13,4.6501,4.96,108915
2012-11-23,5,5,4.9,4.93,15003
2012-11-26,4.91,4.99,4.84,4.98,35004
2012-11-27,5.25,5.5094,5.16,5.34,124855
2012-11-28,5.32,5.4,5.245,5.26,20400
2012-11-29,5.22,5.22,4.83,4.88,153131
2012-11-30,4.8,5.14,4.8,5.14,84697
2012-12-03,5.26,5.3799,5.1,5.14,90426
2012-12-04,5.06,5.12,5,5.1,65168
2012-12-05,5.1,5.12,4.9,5,135706
2012-12-06,4.96,5.05,4.93,5,54915
2012-12-07,4.99,4.99,4.8099,4.89,62713
2012-12-10,4.87,4.93,4.65,4.86,57891
2012-12-11,4.83,4.93,4.83,4.85,71948
2012-12-12,4.86,4.93,4.71,4.81,66426
2012-12-13,4.76,4.76,4.62,4.68,66820
2012-12-14,4.72,4.75,4.6202,4.75,32563
2012-12-17,4.72,4.75,4.7,4.73,37899
2012-12-18,4.72,4.75,4.6502,4.69,50396
2012-12-19,4.69,4.87,4.61,4.84,68821
2012-12-20,4.74,4.77,4.6,4.65,79694
2012-12-21,4.5,4.64,4.5,4.58,103126
2012-12-24,4.54,4.58,4.5,4.55,30063
2012-12-26,4.52,4.54,4.44,4.49,22166
2012-12-27,4.46,4.53,4.29,4.48,37546
2012-12-28,4.44,4.44,4.39,4.4,73625
2012-12-31,4.33,4.44,4.22,4.41,62496
2013-01-02,4.57,4.84,4.57,4.77,187407
2013-01-03,4.74,4.74,4.45,4.7,79010
2013-01-04,4.65,4.65,4.45,4.62,42005
2013-01-07,4.35,4.62,4.31,4.58,50480
2013-01-08,4.55,4.67,4.52,4.56,207697
2013-01-09,4.6,4.67,4.5,4.56,308776
2013-01-10,4.58,4.7,4.5,4.63,521807
2013-01-11,4.63,4.81,4.63,4.77,112690
2013-01-14,4.7399,5.07,4.7399,4.91,106468
2013-01-15,4.9,5.149,4.9,5.07,345858
2013-01-16,5.05,5.1,4.95,5.05,445151
2013-01-17,5.05,5.12,5,5.05,281259
2013-01-18,5.04,5.12,4.97,4.99,134526
2013-01-22,4.97,5.05,4.87,4.99,169867
2013-01-23,4.97,4.99,4.92,4.95,214216
2013-01-24,4.94,4.96,4.73,4.81,62248
2013-01-25,4.79,4.89,4.7001,4.87,40643
2013-01-28,4.9,4.9,4.79,4.83,128703
2013-01-29,4.84,4.96,4.81,4.87,202343
2013-01-30,4.9,4.97,4.8,4.86,142630
2013-01-31,4.85,4.955,4.85,4.86,116168
2013-02-01,4.91,4.94,4.81,4.91,124191
2013-02-04,4.88,4.94,4.82,4.82,35064
2013-02-05,4.86,4.91,4.79,4.86,98003
2013-02-06,4.81,4.91,4.73,4.86,98013
2013-02-07,4.85,4.875,4.73,4.76,46094
2013-02-08,4.76,4.81,4.75,4.75,57337
2013-02-11,4.76,4.95,4.76,4.79,69834
2013-02-12,4.8,4.82,4.64,4.68,65982
2013-02-13,4.68,4.7094,4.55,4.59,139111
2013-02-14,4.6,4.75,4.47,4.7,157180
2013-02-15,4.7,4.79,4.66,4.69,179472
2013-02-19,4.66,4.71,4.57,4.67,74854
2013-02-20,4.64,4.75,4.54,4.62,136866
2013-02-21,4.6,4.729,4.57,4.69,103446
2013-02-22,4.7,4.7399,4.59,4.64,85801
2013-02-25,4.62,4.7,4.59,4.6,51281
2013-02-26,4.6,4.66,4.5,4.52,40949
2013-02-27,4.49,4.66,4.49,4.6,59793
2013-02-28,4.6,4.67,4.51,4.55,82046
2013-03-01,4.5,4.6,4.5,4.54,22695
2013-03-04,4.51,4.61,4.49,4.49,22258
2013-03-05,4.55,4.62,4.5,4.56,39420
2013-03-06,4.6,4.66,4.53,4.55,66145
2013-03-07,4.53,4.57,4.414,4.53,28108
2013-03-08,4.54,4.78,4.54,4.67,121745
2013-03-11,4.64,4.66,4.55,4.64,72501
2013-03-12,4.61,4.63,4.48,4.58,71814
2013-03-13,4.59,4.65,4.5,4.55,29200
2013-03-14,4.53,4.88,4.53,4.63,123101
2013-03-15,4.67,4.7,4.56,4.61,57148
2013-03-18,4.54,4.54,4.376,4.44,67648
2013-03-19,4.46,4.48,4.25,4.35,255405
2013-03-20,4.4,4.54,4.37,4.5,24592
2013-03-21,4.48,4.54,4.45,4.48,31329
2013-03-22,4.47,4.5,4.43,4.44,37730
2013-03-25,4.42,4.45,4.29,4.37,40152
2013-03-26,4.34,4.43,4.32,4.36,35425
2013-03-27,4.33,4.37,4.26,4.33,19612
2013-03-28,4.3,4.4,4.29,4.32,42504
2013-04-01,4.3,4.36,4.28,4.29,42744
2013-04-02,4.3,4.37,4.3,4.32,40628
2013-04-03,4.32,4.38,4.3,4.33,34465
2013-04-04,4.32,4.37,4.31,4.34,8044
2013-04-05,4.3,4.34,4.22,4.24,61991
2013-04-08,4.1,4.1,3.83,3.91,253749
2013-04-09,4.31,4.31,3.73,3.8,306275
2013-04-10,3.77,3.8499,3.71,3.73,92295
2013-04-11,3.74,3.77,3.7,3.72,56818
2013-04-12,3.7,3.75,3.61,3.68,40899
2013-04-15,3.62,3.68,3.61,3.62,38030
2013-04-16,3.6,3.64,3.54,3.59,110286
2013-04-17,3.59,3.63,3.57,3.62,155753
2013-04-18,3.59,3.6,3.5,3.53,46147
2013-04-19,3.52,3.56,3.4701,3.51,16541
2013-04-22,3.5,3.58,3.47,3.49,27309
2013-04-23,3.5,3.55,3.46,3.5,79606
2013-04-24,3.67,3.79,3.65,3.69,107991
2013-04-25,3.72,3.82,3.72,3.78,56875
2013-04-26,3.76,3.8,3.74,3.75,53045
2013-04-29,3.73,3.85,3.72,3.8,45455
2013-04-30,3.76,3.86,3.73,3.81,34658
2013-05-01,3.8,3.8599,3.74,3.75,20427
2013-05-02,3.77,3.79,3.73,3.75,18348
2013-05-03,3.78,3.79,3.73,3.74,40211
2013-05-06,3.75,3.97,3.74,3.86,77705
2013-05-07,3.86,3.91,3.8,3.88,67765
2013-05-08,3.94,4.1,3.88,4.06,75662
2013-05-09,4.01,4.11,4.01,4.05,13518
2013-05-10,4.08,4.09,4.01,4.05,26351
2013-05-13,4.02,4.09,4.01,4.02,37806
2013-05-14,4,4.08,4,4,13427
2013-05-15,4,4.12,4,4.03,21799
2013-05-16,4.03,4.03,3.93,3.93,30467
2013-05-17,3.85,3.99,3.76,3.95,15165
2013-05-20,3.95,4.12,3.95,4.04,27971
2013-05-21,4.059,4.059,3.98,4.05,16470
2013-05-22,4.07,4.12,4.04,4.06,49121
2013-05-23,4.06,4.06,3.9,4.02,82962
2013-05-24,3.97,4.09,3.91,4.09,32491
2013-05-28,4.06,4.379,4.06,4.17,56721
2013-05-29,4.11,4.16,4.019,4.11,58352
2013-05-30,3.92,3.98,3.9,3.92,96497
2013-05-31,3.94,3.94,3.85,3.88,66361
2013-06-03,3.85,3.87,3.75,3.8,33110
2013-06-04,3.78,3.88,3.76,3.77,25408
2013-06-05,3.8,3.81,3.7659,3.77,21586
2013-06-06,3.8,3.86,3.7002,3.83,34057
2013-06-07,3.82,3.96,3.82,3.96,29407
2013-06-10,3.93,3.99,3.93,3.97,38323
2013-06-11,3.85,3.98,3.85,3.91,141264
2013-06-12,3.89,3.92,3.81,3.86,166958
2013-06-13,3.86,3.86,3.65,3.77,45627
2013-06-14,3.76,3.76,3.65,3.72,63492
2013-06-17,3.74,3.75,3.58,3.62,31947
2013-06-18,3.63,3.66,3.56,3.59,49416
2013-06-19,3.56,3.57,3.5,3.5,38183
2013-06-20,3.47,3.47,3.37,3.38,32087
2013-06-21,3.43,3.44,3.32,3.32,20846
2013-06-24,3.28,3.29,3.17,3.23,95903
2013-06-25,3.27,3.29,3.18,3.23,139186
2013-06-26,3.23,3.24,3.15,3.16,86865
2013-06-27,3.19,3.23,3.1401,3.19,47908
2013-06-28,3.16,3.16,3.1101,3.14,45330
2013-07-01,3.16,3.22,3.14,3.18,66519
2013-07-02,3.24,3.24,3.03,3.07,92060
2013-07-03,3.07,3.08,3.01,3.06,90187
2013-07-05,3.06,3.1,3.03,3.05,150992
2013-07-08,3.09,3.18,3,3.04,146316
2013-07-09,3.06,3.06,3.01,3.04,22688
2013-07-10,3.09,3.1465,3.075,3.11,44019
2013-07-11,3.15,3.205,3.1,3.14,76641
2013-07-12,3.15,3.19,3.11,3.18,14722
2013-07-15,3.17,3.3,3.17,3.22,50912
2013-07-16,3.21,3.33,3.21,3.28,27438
2013-07-17,3.28,3.34,3.28,3.31,32224
2013-07-18,3.31,3.33,3.25,3.25,28474
2013-07-19,3.25,3.28,3.21,3.27,53128
2013-07-22,3.28,3.3,3.27,3.28,22926
2013-07-23,3.33,3.44,3.33,3.41,229420
2013-07-24,3.52,3.64,3.46,3.57,118995
2013-07-25,3.55,3.55,3.46,3.49,49724
2013-07-26,3.49,3.51,3.44,3.45,36306
2013-07-29,3.41,3.44,3.39,3.42,136951
2013-07-30,3.4,3.45,3.39,3.4,24474
2013-07-31,3.4,3.43,3.3,3.31,21608
2013-08-01,3.36,3.38,3.2201,3.23,36033
2013-08-02,3.23,3.35,3.23,3.3,147315
2013-08-05,3.31,3.4,3.31,3.35,25057
2013-08-06,3.36,3.38,3.32,3.37,28876
2013-08-07,3.36,3.42,3.32,3.32,11996
2013-08-08,3.37,3.37,3.25,3.25,35989
2013-08-09,3.28,3.28,3.09,3.2,79726
2013-08-12,3.3,3.55,3.29,3.4,907369
2013-08-13,3.5,3.5,3.38,3.42,77374
2013-08-14,3.45,3.45,3.33,3.38,29913
2013-08-15,3.4,3.52,3.388,3.4,25070
2013-08-16,3.43,3.55,3.38,3.52,49298
2013-08-19,3.65,3.94,3.65,3.86,340075
2013-08-20,3.87,3.99,3.87,3.93,188361
2013-08-21,3.92,3.92,3.81,3.83,53906
2013-08-22,3.85,3.86,3.79,3.79,23445
2013-08-23,3.82,3.82,3.68,3.73,58125
2013-08-26,3.65,3.71,3.6,3.63,56291
2013-08-27,3.6,3.6,3.49,3.49,59489
2013-08-28,3.53,3.55,3.47,3.53,41426
2013-08-29,3.64,3.73,3.61,3.65,59805
2013-08-30,3.66,3.66,3.57,3.61,70177
2013-09-03,3.66,3.7,3.66,3.69,30529
2013-09-04,3.7,3.7,3.67,3.67,6600
2013-09-05,3.7,3.7,3.67,3.69,53648
2013-09-06,3.69,3.74,3.63,3.64,152757
2013-09-09,3.69,3.84,3.69,3.8,191679
2013-09-10,3.82,3.9,3.78,3.86,854070
2013-09-11,3.87,4.24,3.86,4.14,212792
2013-09-12,4.15,4.2952,4.1,4.26,285680
2013-09-13,4.28,4.29,4.16,4.2,42250
2013-09-16,4.18,4.18,4.04,4.06,108871
2013-09-17,4.07,4.19,4.06,4.1,41670
2013-09-18,4.1,4.21,4.02,4.06,74685
2013-09-19,4.05,4.05,3.995,4.01,116794
2013-09-20,4.01,4.02,3.93,3.97,91549
2013-09-23,4.1,4.13,3.91,3.98,113047
2013-09-24,4.02,4.03,3.96,4.02,61900
2013-09-25,4.03,4.06,4.01,4.01,41107
2013-09-26,3.99,4.03,3.98,4,21600
2013-09-27,4,4.23,3.95,4.19,421557
2013-09-30,4.17,4.21,4.09,4.21,36314
2013-10-01,4.18,4.35,4.08,4.33,80295
2013-10-02,4.3,4.3,4.15,4.16,38200
2013-10-03,4.14,4.14,3.89,3.94,847200
2013-10-04,3.92,4.04,3.92,4.04,54400
2013-10-07,4.03,4.09,3.99,4.02,42600
2013-10-08,4.1,4.12,3.93,3.94,80100
2013-10-09,3.99,4.02,3.8,3.87,79000
2013-10-10,3.9,3.93,3.88,3.89,111547
2013-10-11,3.9,3.91,3.8707,3.91,29022
2013-10-14,3.88,3.88,3.8,3.86,74460
2013-10-15,3.8,3.83,3.8,3.81,61859
2013-10-16,3.8,3.83,3.8,3.8,60602
2013-10-17,3.8,3.84,3.8,3.82,36700
2013-10-18,3.81,3.81,3.7,3.76,82000
2013-10-21,3.76,3.8,3.65,3.75,60000
2013-10-22,3.73,3.75,3.72,3.73,13700
2013-10-23,3.73,3.76,3.71,3.73,26400
2013-10-24,3.73,3.74,3.67,3.68,33600
2013-10-25,3.66,3.69,3.6,3.63,284700
2013-10-28,3.59,3.59,3.47,3.5,33704
2013-10-29,3.49,3.54,3.49,3.52,24700
2013-10-30,3.49,3.5,3.45,3.47,20900
2013-10-31,3.41,3.47,3.37,3.45,70600
2013-11-01,3.45,3.48,3.42,3.42,15400
2013-11-04,3.48,3.52,3.4,3.46,44215
2013-11-05,3.51,3.55,3.45,3.46,104800
2013-11-06,3.5,3.59,3.47,3.5,115200
2013-11-07,3.52,3.55,3.47,3.48,71200
2013-11-08,3.48,3.58,3.41,3.43,135100
2013-11-11,3.29,3.4,3.06,3.25,298110
2013-11-12,3.2,3.2,3.12,3.15,53000
2013-11-13,3.09,3.11,2.9,2.96,252535
2013-11-14,2.94,3,2.64,2.7,427700
2013-11-15,2.72,2.82,2.72,2.8,195700
2013-11-18,2.83,3.2,2.83,2.97,237200
2013-11-19,2.99,3.03,2.87,2.9,89837
2013-11-20,2.67,2.7,2.35,2.4,2808900
2013-11-21,2.65,2.7,2.51,2.55,3764100
2013-11-22,2.55,2.65,2.55,2.64,940700
2013-11-25,2.67,2.72,2.61,2.61,636100
2013-11-26,2.61,2.66,2.59,2.63,292000
2013-11-27,2.69,2.75,2.6,2.61,323100
2013-11-29,2.64,2.668,2.6,2.62,140736
2013-12-02,2.62,2.66,2.57,2.57,264900
2013-12-03,2.55,2.62,2.45,2.47,309900
2013-12-04,2.49,2.52,2.43,2.48,211200
2013-12-05,2.51,2.55,2.47,2.52,281500
2013-12-06,2.52,2.64,2.47,2.52,274600
2013-12-09,2.77,2.82,2.65,2.69,1734800
2013-12-10,2.78,2.78,2.64,2.69,608700
2013-12-11,2.7,2.72,2.6,2.63,251800
2013-12-12,2.66,2.66,2.56,2.61,169181
2013-12-13,2.64,2.68,2.56,2.65,116600
2013-12-16,2.64,2.74,2.6,2.69,283600
2013-12-17,2.7,2.73,2.61,2.64,130600
2013-12-18,2.67,2.68,2.56,2.65,194100
2013-12-19,2.64,2.72,2.64,2.7,157800
2013-12-20,2.66,2.74,2.66,2.72,157700
2013-12-23,2.71,2.84,2.71,2.8,336900
2013-12-24,2.81,2.82,2.71,2.8,209469
2013-12-26,2.83,2.94,2.78,2.89,262600
2013-12-27,2.9,3.11,2.89,3.01,467200
2013-12-30,3.01,3.02,2.88,2.91,265800
2013-12-31,2.9,2.99,2.85,2.97,274900
2014-01-02,3.02,3.1,2.96,3,283799
2014-01-03,2.97,3.09,2.97,3.09,177421
2014-01-06,3.1,3.1,3.04,3.09,179100
2014-01-07,3.11,3.3,3.11,3.22,538000
2014-01-08,3.22,3.25,3.12,3.18,226900
2014-01-09,3.15,3.17,3.07,3.15,145700
2014-01-10,3.17,3.2,3.11,3.17,112300
2014-01-13,3.41,3.7,3.38,3.64,1419000
2014-01-14,3.59,3.84,3.59,3.72,865500
2014-01-15,3.79,3.82,3.57,3.63,541800
2014-01-16,3.66,3.7196,3.59,3.61,435443
2014-01-17,3.59,3.67,3.58,3.64,281600
2014-01-21,3.61,3.64,3.32,3.37,613700
2014-01-22,3.35,3.5,3.31,3.48,214200
2014-01-23,3.49,3.49,3.38,3.38,83400
2014-01-24,3.4,3.42,3.23,3.27,240691
2014-01-27,3.25,3.25,3.03,3.11,423600
2014-01-28,3.06,3.25,3.06,3.23,253212
2014-01-29,3.23,3.23,3.05,3.08,311300
2014-01-30,3.14,3.38,3.09,3.3,335100
2014-01-31,3.31,3.36,3.17,3.19,289590
2014-02-03,3.19,3.3,3.15,3.15,370040
2014-02-04,3.16,3.2,3.08,3.17,187724
2014-02-05,3.15,3.16,3.07,3.11,151752
2014-02-06,3.15,3.34,3.15,3.29,334600
2014-02-07,3.34,3.35,3.27,3.31,224454
2014-02-10,3.34,3.39,3.31,3.33,195147
2014-02-11,3.38,3.5,3.32,3.33,958182
2014-02-12,3.43,3.4396,3.14,3.2,782312
2014-02-13,3.02,3.25,2.8,3.11,866225
2014-02-14,3.13,3.19,2.95,3.04,726485
2014-02-18,3.03,3.09,3,3.04,398421
2014-02-19,3.05,3.06,2.9,2.97,688742
2014-02-20,3,3.06,2.96,2.99,222742
2014-02-21,3.04,3.04,3,3.03,561084
2014-02-24,3.05,3.13,3.02,3.06,486677
2014-02-25,3.08,3.3,3.08,3.23,278876
2014-02-26,3.25,3.33,3.21,3.28,433967
2014-02-27,3.3,3.31,3.25,3.27,219757
2014-02-28,3.25,3.3,3.2,3.235,322291
2014-03-03,3.21,3.25,3.05,3.19,360186
2014-03-04,3.29,3.31,3.17,3.27,455272
2014-03-05,3.29,3.31,3.22,3.25,243079
2014-03-06,3.32,3.35,3.22,3.29,304902
2014-03-07,3.29,3.31,3.25,3.29,123480
2014-03-10,3.34,3.37,3.17,3.24,241259
2014-03-11,3.25,3.2599,3.17,3.17,141472
2014-03-12,3.18,3.18,3.05,3.08,167456
2014-03-13,3.12,3.12,3,3.05,244307
2014-03-14,3.03,3.1,3.01,3.03,101196
2014-03-17,3.05,3.08,3.01,3.03,119768
2014-03-18,3.04,3.17,3.02,3.03,315040
2014-03-19,3.2,3.22,3.06,3.07,305198
2014-03-20,3.07,3.1,3.05,3.07,125858
2014-03-21,3.06,3.1499,3.05,3.08,92484
2014-03-24,3.12,3.12,3.02,3.07,212280
2014-03-25,3.07,3.19,3.05,3.11,311807
2014-03-26,3.09,3.11,2.9,2.96,566900
2014-03-27,2.99,3.02,2.92,2.97,160859
2014-03-28,2.97,3,2.82,2.87,267464
2014-03-31,2.91,2.98,2.81,2.83,228501
2014-04-01,2.84,2.92,2.8,2.91,299885
2014-04-02,2.93,2.95,2.83,2.85,461213
2014-04-03,2.9,2.91,2.83,2.87,262650
2014-04-04,2.87,2.9116,2.76,2.8,392011
2014-04-07,2.79,2.81,2.72,2.78,381994
2014-04-08,2.78,2.85,2.76,2.78,225724
2014-04-09,2.78,2.82,2.77,2.8,71251
2014-04-10,2.82,2.88,2.75,2.84,176187
2014-04-11,2.81,2.87,2.76,2.81,181929
2014-04-14,2.8,2.837,2.65,2.7,341865
2014-04-15,2.71,2.86,2.58,2.8,429979
2014-04-16,2.76,2.82,2.69,2.79,87632
2014-04-17,2.76,2.79,2.73,2.79,57570
2014-04-21,2.77,2.87,2.77,2.82,56432
2014-04-22,2.84,2.85,2.81,2.83,43940
2014-04-23,2.82,2.86,2.78,2.78,78481
2014-04-24,2.82,2.84,2.7,2.73,130419
2014-04-25,2.72,2.76,2.65,2.67,98110
2014-04-28,2.69,2.73,2.62,2.63,134714
2014-04-29,2.74,2.77,2.61,2.62,284918
2014-04-30,2.66,2.7,2.65,2.69,168813
2014-05-01,2.66,2.77,2.65,2.76,141608
2014-05-02,2.8,2.85,2.77,2.84,125027
2014-05-05,2.84,2.84,2.77,2.81,48668
2014-05-06,2.82,2.82,2.73,2.78,94020
2014-05-07,2.8,2.8,2.54,2.61,270871
2014-05-08,2.5,2.51,2.32,2.37,714659
2014-05-09,2.41,2.41,2.13,2.31,438999
2014-05-12,2.34,2.39,2.27,2.3,222367
2014-05-13,2.29,2.4182,2.27,2.28,195839
2014-05-14,2.25,2.33,2.25,2.3,63258
2014-05-15,2.3,2.3,2.17,2.255,190608
2014-05-16,2.24,2.36,2.16,2.28,437842
2014-05-19,2.28,2.35,2.24,2.27,382128
2014-05-20,2.25,2.27,2.2,2.21,71335
2014-05-21,2.23,2.255,2.2,2.24,60124
2014-05-22,2.22,2.27,2.2,2.21,60512
2014-05-23,2.18,2.22,2.17,2.18,85152
2014-05-27,2.2,2.27,2.197,2.24,110760
2014-05-28,2.22,2.25,2.2,2.21,120057
2014-05-29,2.23,2.35,2.22,2.33,232578
2014-05-30,2.35,2.351,2.27,2.32,145347
2014-06-02,2.29,2.45,2.29,2.41,252271
2014-06-03,2.4,2.41,2.365,2.39,49122
2014-06-04,2.38,2.53,2.38,2.52,167363
2014-06-05,2.55,2.59,2.494,2.59,167858
2014-06-06,2.57,2.6,2.54,2.56,77390
2014-06-09,2.52,2.52,2.45,2.48,134310
2014-06-10,2.45,2.58,2.45,2.47,231700
2014-06-11,2.48,2.49,2.38,2.4,325007
2014-06-12,2.42,2.52,2.41,2.45,237755
2014-06-13,2.47,2.4899,2.39,2.43,102583
2014-06-16,2.4,2.45,2.38,2.43,91301
2014-06-17,2.42,2.52,2.4,2.51,133407
2014-06-18,2.5,2.77,2.5,2.66,593109
2014-06-19,2.67,2.71,2.6,2.63,190634
2014-06-20,2.63,2.64,2.5249,2.56,116723
2014-06-23,2.55,2.58,2.5,2.55,125935
2014-06-24,2.55,2.55,2.45,2.47,131810
2014-06-25,2.45,2.49,2.4,2.47,76035
2014-06-26,2.44,2.49,2.4,2.48,85853
2014-06-27,2.5,2.705,2.5,2.63,521341
2014-06-30,2.62,2.62,2.5,2.54,206083
2014-07-01,2.5,2.68,2.5,2.6,267266
2014-07-02,2.6,2.67,2.57,2.61,358600
2014-07-03,2.59,2.68,2.59,2.63,137877
2014-07-07,2.55,2.61,2.5,2.52,128699
2014-07-08,2.47,2.5,2.41,2.42,107013
2014-07-09,2.44,2.57,2.4101,2.51,84565
2014-07-10,2.48,2.65,2.45,2.63,131061
2014-07-11,2.65,2.69,2.605,2.63,221511
2014-07-14,2.64,2.6499,2.57,2.6,39323
2014-07-15,2.58,2.62,2.52,2.57,137580
2014-07-16,2.56,2.56,2.5,2.51,38773
2014-07-17,2.52,2.55,2.45,2.47,100616
2014-07-18,2.51,2.58,2.47,2.48,214400
2014-07-21,2.48,2.49,2.43,2.47,46266
2014-07-22,2.47,2.55,2.47,2.53,208271
2014-07-23,2.51,2.52,2.44,2.49,99009
2014-07-24,2.49,2.52,2.44,2.44,43551
2014-07-25,2.41,2.444,2.34,2.41,212661
2014-07-28,2.19,2.28,2.02,2.26,1428441
2014-07-29,2.26,2.26,2.07,2.12,318292
2014-07-30,2.05,2.17,2.04,2.06,828971
2014-07-31,2,2.04,2,2,4705331
2014-08-01,2.02,2.06,2.01,2.03,187714
2014-08-04,2.03,2.1,2.02,2.06,320249
2014-08-05,2.04,2.06,2,2.02,332737
2014-08-06,2,2.02,2,2,538332
2014-08-07,2.02,2.02,2,2,625209
2014-08-08,2,2.01,2,2,324993
2014-08-11,2.02,2.068,2.01,2.04,793145
2014-08-12,2.07,2.08,2.01,2.02,771745
2014-08-13,2.02,2.055,2.02,2.05,139657
2014-08-14,2.05,2.14,2.02,2.14,662777
2014-08-15,2.12,2.14,2.05,2.06,343929
2014-08-18,2.06,2.09,2.04,2.06,394723
2014-08-19,2.07,2.12,2.05,2.11,534462
2014-08-20,2.11,2.11,2.05,2.06,397835
2014-08-21,2.09,2.12,2.07,2.1,237734
2014-08-22,2.09,2.16,2.07,2.14,394810
2014-08-25,2.21,2.35,2.2,2.31,1522914
2014-08-26,2.3,2.39,2.29,2.35,742016
2014-08-27,2.38,2.44,2.33,2.44,393690
2014-08-28,2.42,2.487,2.38,2.41,955173
2014-08-29,2.4,2.47,2.33,2.45,437628
2014-09-02,2.41,2.49,2.41,2.44,433498
2014-09-03,2.45,2.46,2.39,2.395,409378
2014-09-04,2.42,2.43,2.35,2.35,241866
2014-09-05,2.37,2.4,2.31,2.32,232408
2014-09-08,2.33,2.35,2.29,2.32,97884
2014-09-09,2.41,2.42,2.37,2.4,503935
2014-09-10,2.43,2.64,2.39,2.52,1388222
2014-09-11,2.51,2.53,2.41,2.49,1187051
2014-09-12,2.51,2.6001,2.4801,2.59,414455
2014-09-15,2.53,2.53,2.35,2.4,367874
2014-09-16,2.38,2.4,2.32,2.36,145703
2014-09-17,2.38,2.4,2.3,2.33,195115
2014-09-18,2.36,2.49,2.355,2.41,219773
2014-09-19,2.42,2.45,2.36,2.39,138537
2014-09-22,2.42,2.44,2.31,2.32,215994
2014-09-23,2.34,2.41,2.25,2.27,204525
2014-09-24,2.25,2.3,2.25,2.28,128933
2014-09-25,2.28,2.28,2.15,2.21,321122
2014-09-26,2.18,2.26,2.18,2.24,97681
2014-09-29,2.25,2.3099,2.2,2.23,151818
2014-09-30,2.44,2.48,2.34,2.38,737214
2014-10-01,2.38,2.39,2.255,2.3,176932
2014-10-02,2.3,2.3,2.21,2.24,168981
2014-10-03,2.28,2.33,2.14,2.19,262450
2014-10-06,2.2,2.32,2.2,2.26,215744
2014-10-07,2.25,2.29,2.2,2.25,178681
2014-10-08,2.28,2.28,2.18,2.25,215667
2014-10-09,2.23,2.25,2.1,2.1,190677
2014-10-10,2.11,2.11,2.03,2.04,345423
2014-10-13,2.02,2.04,1.8901,1.965,446578
2014-10-14,1.97,2.0601,1.96,2.03,174493
2014-10-15,2.02,2.15,1.96,2.09,220274
2014-10-16,2.02,2.21,2.02,2.13,327736
2014-10-17,2.16,2.16,2.05,2.1,191390
2014-10-20,2.07,2.21,2.04,2.17,269367
2014-10-21,2.17,2.24,2.16,2.205,164932
2014-10-22,2.19,2.199,2.09,2.1,166624
2014-10-23,2.11,2.19,2.06,2.15,234663
2014-10-24,2.15,2.162,2.0884,2.16,115658
2014-10-27,2.15,2.16,2.09,2.11,73382
2014-10-28,2.11,2.16,2.09,2.11,117403
2014-10-29,2.1,2.11,1.97,2.04,482464
2014-10-30,1.83,1.83,1.31,1.36,5524234
2014-10-31,1.42,1.42,1.2,1.26,3633240
2014-11-03,1.3,1.36,1.2401,1.25,1374366
2014-11-04,1.26,1.27,1.2,1.2,693435
2014-11-05,1.23,1.29,1.22,1.25,564503
2014-11-06,1.24,1.27,1.2,1.22,679780
2014-11-07,1.22,1.22,1.16,1.17,812061
2014-11-10,1.17,1.17,1.14,1.14,718426
2014-11-11,1.15,1.15,1.08,1.1,906136
2014-11-12,1.11,1.199,1.06,1.15,1761663
2014-11-13,1.16,1.2,1.13,1.15,522704
2014-11-14,1.16,1.16,1.09,1.1,547694
2014-11-17,1.11,1.13,1.09,1.09,370922
2014-11-18,1.09,1.113,1.07,1.07,464447
2014-11-19,1.07,1.1,1.04,1.06,538878
2014-11-20,1.05,1.09,1.04,1.05,827462
2014-11-21,1.04,1.06,1.02,1.02,413347
2014-11-24,1.02,1.04,1.01,1.01,418930
2014-11-25,1.05,1.13,1.03,1.08,1830359
2014-11-26,1.09,1.1,1.07,1.07,670565
2014-11-28,1.09,1.12,1.07,1.08,497916
2014-12-01,1.1,1.1,1.02,1.04,594267
2014-12-02,1.03,1.08,1.01,1.02,855885
2014-12-03,1.02,1.04,0.99,1.035,844509
2014-12-04,1.03,1.07,1.01,1.05,432767
2014-12-05,1.05,1.06,1.01,1.04,302553
2014-12-08,1.04,1.07,1.03,1.05,413541
2014-12-09,1.04,1.06,1.02,1.06,460379
2014-12-10,1.05,1.13,1.04,1.13,789072
2014-12-11,1.13,1.16,1.06,1.11,592825
2014-12-12,1.1,1.12,1.05,1.1,166126
2014-12-15,1.14,1.19,1.0901,1.13,1114522
2014-12-16,1.11,1.11,1.01,1.03,1475520
2014-12-17,1.04,1.05,1.01,1.02,583112
2014-12-18,1.02,1.04,0.9502,1.01,1000838
2014-12-19,0.99,1.019,0.9602,1.01,809345
2014-12-22,0.99,1,0.98,0.9885,496372
2014-12-23,0.98,0.9899,0.93,0.96,453217
2014-12-24,0.93,1.04,0.93,0.9838,1491375
2014-12-26,0.95,1.02,0.95,1.01,293504
2014-12-29,0.97,1.02,0.96,1.02,627911
2014-12-30,1,1.02,0.98,0.985,567784
2014-12-31,0.98,1.01,0.96,1.01,450368
2015-01-02,1.03,1.03,0.98,1.02,380030
2015-01-05,1.03,1.03,1,1.02,229522
2015-01-06,1.03,1.03,1,1.02,195131
2015-01-07,1.02,1.02,0.98,0.9905,359040
2015-01-08,0.99,1.03,0.98,0.98,289197
2015-01-09,0.98,1.04,0.98,1,101126
2015-01-12,0.994,1,0.98,0.9825,159890
2015-01-13,0.9801,0.99,0.9403,0.9654,340212
2015-01-14,0.9601,1.01,0.9601,0.978,316890
2015-01-15,0.9401,0.98,0.9401,0.96,447232
2015-01-16,0.96,0.9799,0.9403,0.955,84871
2015-01-20,0.945,0.96,0.9116,0.944,289952
2015-01-21,0.9321,0.9398,0.9137,0.93,154001
2015-01-22,0.94,0.96,0.9215,0.96,67200
2015-01-23,0.94,0.959,0.93,0.9577,57811
2015-01-26,0.92,0.9549,0.92,0.9354,68194
2015-01-27,0.93,0.96,0.93,0.95,92586
2015-01-28,0.9501,0.97,0.947,0.9496,260524
2015-01-29,0.96,0.9689,0.9013,0.9303,261805
2015-01-30,0.91,0.919,0.88,0.8829,386066
2015-02-02,0.883,0.8988,0.883,0.889,110230
2015-02-03,0.9594,0.96,0.9102,0.96,243858
2015-02-04,0.95,0.98,0.922,0.9778,147132
2015-02-05,0.97,1.04,0.965,1.01,377150
2015-02-06,1.01,1.03,1,1,203574
2015-02-09,0.98,1.07,0.98,1.01,188920
2015-02-10,1.01,1.04,1.01,1.01,171719
2015-02-11,1.06,1.1,1.02,1.02,366891
2015-02-12,1.04,1.07,1.01,1.01,181245
2015-02-13,1.02,1.05,1.01,1.02,99888
2015-02-17,1.07,1.19,1.06,1.17,1274826
2015-02-18,1.17,1.28,1.12,1.24,1075632
2015-02-19,1.25,1.25,1.18,1.19,361252
2015-02-20,1.2,1.22,1.17,1.2,393695
2015-02-23,1.2,1.22,1.17,1.19,310133
2015-02-24,1.15,1.22,1.06,1.14,626707
2015-02-25,1.15,1.15,1.07,1.08,258217
2015-02-26,1.1,1.18,1.07,1.17,264169
2015-02-27,1.19,1.21,1.17,1.2,368504
2015-03-02,1.21,1.33,1.21,1.3,1033100
2015-03-03,1.31,1.35,1.25,1.29,444600
2015-03-04,1.3,1.31,1.25,1.26,277300
2015-03-05,1.25,1.29,1.24,1.25,104100
2015-03-06,1.26,1.28,1.23,1.25,216700
2015-03-09,1.26,1.26,1.23,1.23,214500
2015-03-10,1.23,1.24,1.16,1.17,314700
2015-03-11,1.18,1.18,1.15,1.15,228400
2015-03-12,1.15,1.19,1.14,1.17,190600
2015-03-13,1.17,1.18,1.13,1.15,99300
2015-03-16,1.15,1.16,1.11,1.12,151200
2015-03-17,1.1,1.11,1.05,1.07,266000
2015-03-18,1.07,1.16,1.06,1.14,106800
2015-03-19,1.15,1.15,1.12,1.13,120900
2015-03-20,1.15,1.17,1.15,1.17,162400
2015-03-23,1.21,1.29,1.21,1.29,414000
2015-03-24,1.3,1.31,1.24,1.26,264400
2015-03-25,1.26,1.26,1.21,1.21,60600
2015-03-26,1.2,1.22,1.15,1.16,175700
2015-03-27,1.2,1.2,1.15,1.17,85300
2015-03-30,1.17,1.19,1.16,1.19,37100
2015-03-31,1.19,1.19,1.08,1.14,347949
2015-04-01,1.12,1.18,1.11,1.15,82000
2015-04-02,1.14,1.15,1.14,1.14,42900
2015-04-06,1.14,1.14,1.11,1.14,83000
2015-04-07,1.14,1.21,1.12,1.19,188170
2015-04-08,1.2,1.24,1.18,1.23,82600
2015-04-09,1.23,1.25,1.2,1.2,107767
2015-04-10,1.18,1.2,1.16,1.19,96300
2015-04-13,1.19,1.22,1.16,1.17,130900
2015-04-14,1.18,1.2,1.15,1.15,72400
2015-04-15,1.17,1.2,1.15,1.2,99858
2015-04-16,1.2,1.25,1.18,1.23,116380
2015-04-17,1.21,1.22,1.15,1.17,149300
2015-04-20,1.19,1.2,1.177,1.2,38095
2015-04-21,1.19,1.24,1.16,1.24,385145
2015-04-22,1.26,1.41,1.24,1.39,1476980
2015-04-23,1.4,1.47,1.36,1.4,682300
2015-04-24,1.38,1.4,1.31,1.32,187471
2015-04-27,1.31,1.37,1.3,1.34,343900
2015-04-28,1.34,1.42,1.324,1.42,447259
2015-04-29,1.4,1.43,1.38,1.41,1061100
2015-04-30,1.39,1.39,1.3,1.37,258300
2015-05-01,1.36,1.37,1.31,1.32,132700
2015-05-04,1.33,1.34,1.3,1.32,60300
2015-05-05,1.3,1.37,1.3,1.37,159900
2015-05-06,1.32,1.41,1.3,1.38,1124251
2015-05-07,1.32,1.33,1.23,1.23,336931
2015-05-08,1.25,1.3,1.23,1.25,97400
2015-05-11,1.24,1.26,1.21,1.23,168600
2015-05-12,1.21,1.28,1.21,1.22,87690
2015-05-13,1.22,1.25,1.21,1.21,98860
2015-05-14,1.24,1.28,1.22,1.26,89400
2015-05-15,1.25,1.27,1.232,1.26,73157
2015-05-18,1.25,1.265,1.22,1.24,102368
2015-05-19,1.25,1.26,1.24,1.25,120050
2015-05-20,1.25,1.27,1.25,1.26,152700
2015-05-21,1.26,1.27,1.25,1.26,50800
2015-05-22,1.27,1.28,1.23,1.25,104100
2015-05-26,1.26,1.27,1.23,1.25,93769
2015-05-27,1.26,1.28,1.24,1.27,43700
2015-05-28,1.27,1.32,1.22,1.28,400997
2015-05-29,1.26,1.34,1.26,1.31,163900
2015-06-01,1.29,1.32,1.26,1.29,141781
2015-06-02,1.29,1.31,1.24,1.27,158325
2015-06-03,1.24,1.3,1.23,1.29,157700
2015-06-04,1.26,1.31,1.24,1.26,165400
2015-06-05,1.25,1.29,1.24,1.27,77600
2015-06-08,1.24,1.25,1.16,1.2,462300
2015-06-09,1.2,1.26,1.2,1.25,93840
2015-06-10,1.25,1.29,1.22,1.27,180330
2015-06-11,1.25,1.28,1.18,1.22,147560
2015-06-12,1.19,1.23,1.19,1.19,90500
2015-06-15,1.18,1.18,1.13,1.13,89000
2015-06-16,1.12,1.18,1.12,1.16,67700
2015-06-17,1.14,1.17,1.12,1.15,96800
2015-06-18,1.16,1.17,1.11,1.12,89900
2015-06-19,1.13,1.17,1.1,1.15,122100
2015-06-22,1.17,1.18,1.13,1.16,101200
2015-06-23,1.18,1.18,1.12,1.1685,66309
2015-06-24,1.16,1.18,1.11,1.12,86500
2015-06-25,1.12,1.16,1.1,1.12,91100
2015-06-26,1.14,1.14,1.09,1.09,86400
2015-06-29,1.09,1.12,1.02,1.03,261000
2015-06-30,1.09,1.15,1.09,1.15,229101
2015-07-01,1.15,1.15,1.05,1.08,328300
2015-07-02,1.08,1.1,1.05,1.05,138400
2015-07-06,1.03,1.05,1,1.05,146000
2015-07-07,1.04,1.04,1,1.01,150600
2015-07-08,1,1,0.93,1,330000
2015-07-09,1,1.02,0.97,1.01,115100
2015-07-10,1.02,1.04,1,1,155100
2015-07-13,1.01,1.09,1.01,1.08,139000
2015-07-14,1.17,1.24,1.13,1.22,544847
2015-07-15,1.21,1.23,1.17,1.2,203457
2015-07-16,1.22,1.22,1.18,1.2,126600
2015-07-17,1.21,1.25,1.18,1.25,107800
2015-07-20,1.23,1.25,1.18,1.21,131200
2015-07-21,1.2,1.27,1.18,1.27,209100
2015-07-22,1.26,1.31,1.21,1.21,244100
2015-07-23,1.22,1.27,1.22,1.27,130700
2015-07-24,1.26,1.29,1.22,1.23,139900
2015-07-27,1.24,1.25,1.21,1.22,50900
2015-07-28,1.22,1.25,1.21,1.22,49200
2015-07-29,1.21,1.27,1.21,1.25,72200
2015-07-30,1.25,1.27,1.24,1.25,29600
2015-07-31,1.26,1.26,1.24,1.24,83100
2015-08-03,1.24,1.25,1.22,1.22,131649
2015-08-04,1.21,1.22,1.19,1.22,72400
2015-08-05,1.2,1.22,1.2,1.21,58400
2015-08-06,1.2,1.221,1.14,1.18,77249
2015-08-07,1.17,1.22,1.16,1.2,179500
2015-08-10,1.18,1.23,1.18,1.18,61800
2015-08-11,1.21,1.36,1.21,1.27,365015
2015-08-12,1.26,1.31,1.25,1.28,219500
2015-08-13,1.43,1.64,1.38,1.41,2591800
2015-08-14,1.44,1.46,1.39,1.4,432100
2015-08-17,1.43,1.51,1.37,1.49,628100
2015-08-18,1.52,1.53,1.47,1.5,361300
2015-08-19,1.54,1.56,1.44,1.5,371500
2015-08-20,1.46,1.48,1.4,1.42,141400
2015-08-21,1.4,1.4,1.3,1.37,413500
2015-08-24,1.25,1.35,1.17,1.285,495616
2015-08-25,1.31,1.39,1.31,1.33,420300
2015-08-26,1.35,1.36,1.31,1.35,53000
2015-08-27,1.36,1.39,1.33,1.37,71200
2015-08-28,1.39,1.43,1.38,1.43,120700
2015-08-31,1.41,1.5,1.36,1.47,275500
2015-09-01,1.4,1.45,1.39,1.44,126200
2015-09-02,1.42,1.47,1.39,1.4,84400
2015-09-03,1.42,1.43,1.38,1.39,72800
2015-09-04,1.39,1.4,1.36,1.39,58900
2015-09-08,1.37,1.4,1.33,1.37,260700
2015-09-09,1.42,1.57,1.42,1.52,808900
2015-09-10,1.49,1.54,1.4827,1.52,162838
2015-09-11,1.55,1.68,1.53,1.67,902500
2015-09-14,1.71,1.74,1.6,1.67,521900
2015-09-15,1.65,1.71,1.62,1.63,252700
2015-09-16,1.63,1.72,1.63,1.69,272700
2015-09-17,1.71,1.71,1.62,1.67,249942
2015-09-18,1.61,1.7,1.6,1.61,272300
2015-09-21,1.65,1.71,1.63,1.66,233900
2015-09-22,1.6,1.69,1.53,1.66,318300
2015-09-23,1.65,1.68,1.62,1.65,42224
2015-09-24,1.64,1.69,1.55,1.595,146294
2015-09-25,1.6,1.62,1.55,1.61,157100
2015-09-28,1.57,1.57,1.51,1.52,357428
2015-09-29,1.51,1.6,1.34,1.54,464500
2015-09-30,1.57,1.57,1.54,1.56,144900
2015-10-01,1.58,1.59,1.52,1.53,135200
2015-10-02,1.53,1.56,1.41,1.52,129300
2015-10-05,1.51,1.56,1.51,1.56,128051
2015-10-06,1.57,1.64,1.57,1.59,204000
2015-10-07,1.63,1.67,1.6,1.65,164494
2015-10-08,1.67,1.67,1.64,1.64,108900
2015-10-09,1.64,1.67,1.63,1.65,31100
2015-10-12,1.64,1.67,1.55,1.67,192210
2015-10-13,1.64,1.67,1.61,1.65,75100
2015-10-14,1.65,1.67,1.56,1.64,178500
2015-10-15,1.62,1.65,1.59,1.64,37500
2015-10-16,1.65,1.69,1.62,1.67,137300
2015-10-19,1.65,1.82,1.65,1.74,310640
2015-10-20,1.71,1.81,1.71,1.77,160600
2015-10-21,1.75,1.81,1.72,1.72,148100
2015-10-22,1.77,1.88,1.71,1.85,261700
2015-10-23,1.89,2,1.86,1.91,402000
2015-10-26,1.95,1.95,1.69,1.76,407600
2015-10-27,1.79,1.83,1.76,1.78,162000
2015-10-28,1.81,1.84,1.76,1.77,115000
2015-10-29,1.79,1.82,1.72,1.73,89200
2015-10-30,1.75,1.8,1.72,1.75,126800
2015-11-02,1.73,1.73,1.09,1.37,2390529
2015-11-03,1.37,1.48,1.37,1.42,807100
2015-11-04,1.44,1.44,1.32,1.33,266242
2015-11-05,1.33,1.38,1.33,1.33,187100
2015-11-06,1.33,1.37,1.33,1.36,115100
2015-11-09,1.37,1.4,1.28,1.31,449958
2015-11-10,1.37,1.37,1.22,1.28,291400
2015-11-11,1.26,1.32,1.26,1.31,106600
2015-11-12,1.3,1.31,1.25,1.25,81500
2015-11-13,1.25,1.36,1.25,1.32,144400
2015-11-16,1.31,1.44,1.29,1.41,244900
2015-11-17,1.42,1.49,1.4,1.45,242700
2015-11-18,1.48,1.49,1.38,1.39,263300
2015-11-19,1.43,1.45,1.37,1.44,225900
2015-11-20,1.43,1.45,1.38,1.44,103300
2015-11-23,1.42,1.44,1.4,1.4,114300
2015-11-24,1.4,1.45,1.36,1.41,104800
2015-11-25,1.39,1.44,1.37,1.39,124800
2015-11-27,1.38,1.39,1.37,1.39,37600
2015-11-30,1.37,1.42,1.36,1.4,64900
2015-12-01,1.41,1.4299,1.3,1.38,145314
2015-12-02,1.38,1.39,1.3486,1.39,86342
2015-12-03,1.37,1.37,1.34,1.35,64564
2015-12-04,1.34,1.35,1.26,1.33,167900
2015-12-07,1.33,1.34,1.26,1.31,215700
2015-12-08,1.26,1.36,1.26,1.3,184026
2015-12-09,1.28,1.31,1.27,1.3,86900
2015-12-10,1.29,1.31,1.26,1.27,57600
2015-12-11,1.26,1.28,1.2,1.25,123200
2015-12-14,1.24,1.24,1.11,1.17,341222
2015-12-15,1.17,1.2,1.12,1.19,226900
2015-12-16,1.19,1.22,1.15,1.22,131400
2015-12-17,1.23,1.32,1.22,1.29,275200
2015-12-18,1.29,1.29,1.26,1.28,54400
2015-12-21,1.27,1.29,1.22,1.28,89800
2015-12-22,1.26,1.27,1.23,1.25,54700
2015-12-23,1.25,1.28,1.24,1.28,62700
2015-12-24,1.28,1.3,1.24,1.27,39906
2015-12-28,1.23,1.2645,1.19,1.23,152223
2015-12-29,1.21,1.25,1.2,1.23,109540
2015-12-30,1.21,1.24,1.1585,1.19,215674
2015-12-31,1.18,1.22,1.18,1.21,101972
2016-01-04,1.19,1.23,1.16,1.23,96374
2016-01-05,1.27,1.27,1.21,1.27,118299
2016-01-06,1.26,1.28,1.2,1.22,48222
2016-01-07,1.22,1.25,1.07,1.13,839936
2016-01-08,1.14,1.2,1.13,1.15,63863
2016-01-11,1.19,1.19,1.13,1.14,131513
2016-01-12,1.14,1.15,1.08,1.12,122561
2016-01-13,1.1,1.12,1.06,1.06,125031
2016-01-14,1.07,1.14,1.01,1.07,165938
2016-01-15,1.05,1.13,1.0201,1.06,37332
2016-01-19,1.04,1.09,1,1.03,185200
2016-01-20,0.9908,1.06,0.8852,1.03,283325
2016-01-21,1.03,1.12,1.02,1.1,109430
2016-01-22,1.12,1.22,1.1,1.19,325116
2016-01-25,1.19,1.28,1.17,1.25,341159
2016-01-26,1.23,1.28,1.23,1.26,107599
2016-01-27,1.25,1.27,1.23,1.26,40504
2016-01-28,1.26,1.27,1.13,1.2,140789
2016-01-29,1.21,1.2735,1.2,1.26,15422
2016-02-01,1.24,1.27,1.18,1.26,99612
2016-02-02,1.24,1.24,1.21,1.24,78790
2016-02-03,1.25,1.26,1.23,1.25,96066
2016-02-04,1.23,1.28,1.23,1.28,195855
2016-02-05,1.27,1.2999,1.204,1.24,13390
2016-02-08,1.24,1.24,1.12,1.16,42700
2016-02-09,1.14,1.15,1.08,1.08,31375
2016-02-10,1.0958,1.12,1.03,1.03,25884
2016-02-11,1.03,1.15,1.03,1.11,73837
2016-02-12,1.12,1.192,1.1,1.1,24676
2016-02-16,1.16,1.2,1.12,1.12,128010
2016-02-17,1.13,1.21,1.13,1.18,107728
2016-02-18,1.18,1.18,1.1,1.1,41937
2016-02-19,1.1,1.1787,1.1,1.14,10377
2016-02-22,1.14,1.14,1.07,1.12,88674
2016-02-23,1.11,1.1425,1.0877,1.1,36298
2016-02-24,1.06,1.12,1.04,1.12,46314
2016-02-25,1.09,1.1,1.08,1.1,23575
2016-02-26,1.1,1.12,1.09,1.12,22365
2016-02-29,1.11,1.12,1.08,1.1,71160
2016-03-01,1.11,1.12,1.08,1.11,59153
2016-03-02,1.1,1.17,1.1,1.15,60271
2016-03-03,1.13,1.15,1.12,1.15,20429
2016-03-04,1.14,1.17,1.11,1.16,57976
2016-03-07,1.16,1.17,1.12,1.15,144352
2016-03-08,1.13,1.2,1.13,1.14,29417
2016-03-09,1.15,1.2,1.09,1.15,85761
2016-03-10,1.19,1.195,1.15,1.16,91048
2016-03-11,1.14,1.21,1.14,1.17,105168
2016-03-14,1.15,1.15,1.1,1.13,116615
2016-03-15,1.13,1.14,1.1,1.13,24598
2016-03-16,1.12,1.13,1.11,1.12,26872
2016-03-17,1.15,1.15,1.08,1.14,65076
2016-03-18,1.16,1.16,1.13,1.14,96454
2016-03-21,1.13,1.2,1.13,1.19,66134
2016-03-22,1.19,1.19,1.16,1.18,34300
2016-03-23,1.1801,1.1801,1.15,1.18,50432
2016-03-24,1.1999,1.2,1.1466,1.17,13724
2016-03-28,1.16,1.2,1.12,1.13,45013
2016-03-29,1.15,1.2,1.15,1.19,48996
2016-03-30,1.2,1.22,1.1801,1.2,80927
2016-03-31,1.22,1.27,1.2001,1.27,36017
2016-04-01,1.27,1.27,1.1989,1.22,75115
2016-04-04,1.21,1.22,1.17,1.2,57807
2016-04-05,1.18,1.19,1.14,1.16,77484
2016-04-06,1.16,1.19,1.15,1.17,38894
2016-04-07,1.16,1.18,1.14,1.18,12898
2016-04-08,1.18,1.19,1.14,1.14,22100
2016-04-11,1.15,1.19,1.15,1.17,62630
2016-04-12,1.14,1.19,1.14,1.16,143268
2016-04-13,1.16,1.19,1.14,1.17,106593
2016-04-14,1.19,1.2601,1.18,1.25,191727
2016-04-15,1.23,1.27,1.23,1.26,46142
2016-04-18,1.24,1.26,1.2001,1.24,24553
2016-04-19,1.26,1.26,1.22,1.24,33103
2016-04-20,1.231,1.24,1.22,1.23,25642
2016-04-21,1.24,1.25,1.2201,1.25,49755
2016-04-22,1.24,1.24,1.19,1.2,78016
2016-04-25,1.19,1.23,1.17,1.18,72288
2016-04-26,1.22,1.22,1.18,1.2,14300
2016-04-27,1.17,1.19,1.16,1.18,45498
2016-04-28,1.17,1.2,1.17,1.19,14676
2016-04-29,1.17,1.2,1.15,1.2,27565
2016-05-02,1.2,1.25,1.18,1.22,158681
2016-05-03,1.17,1.19,1.12,1.17,218238
2016-05-04,1.14,1.3,1.14,1.3,304022
2016-05-05,1.24,1.24,1.18,1.2,147811
2016-05-06,1.16,1.2,1.11,1.19,131845
2016-05-09,1.12,1.6,1.12,1.42,2024028
2016-05-10,1.38,1.44,1.31,1.4,896121
2016-05-11,1.36,1.51,1.3501,1.51,513795
2016-05-12,1.51,1.62,1.49,1.58,649517
2016-05-13,1.58,1.6,1.49,1.51,243558
2016-05-16,1.46,1.52,1.4,1.48,273546
2016-05-17,1.47,1.5,1.462,1.47,133565
2016-05-18,1.48,1.52,1.46,1.5,209095
2016-05-19,1.5,1.5,1.46,1.46,61141
2016-05-20,1.5,1.5,1.46,1.489,215915
2016-05-23,1.49,1.64,1.48,1.59,568028
2016-05-24,1.62,1.65,1.606,1.6399,302393
2016-05-25,1.63,1.77,1.63,1.77,1321979
2016-05-26,1.79,1.8,1.7,1.73,414254
2016-05-27,1.72,1.76,1.72,1.74,145624
2016-05-31,1.7,1.76,1.7,1.74,364338
2016-06-01,1.74,1.77,1.73,1.77,165046
2016-06-02,1.73,1.78,1.71,1.75,186273
2016-06-03,1.75,1.76,1.71,1.74,291345
2016-06-06,1.75,1.839,1.74,1.79,415192
2016-06-07,1.78,1.78,1.7362,1.78,277181
2016-06-08,1.77,1.8,1.75,1.8,346897
2016-06-09,1.77,1.8,1.71,1.74,231279
2016-06-10,1.69,1.74,1.67,1.7,237263
2016-06-13,1.67,1.74,1.64,1.69,138560
2016-06-14,1.67,1.71,1.64,1.71,104819
2016-06-15,1.69,1.74,1.65,1.72,278781
2016-06-16,1.68,1.72,1.6,1.63,198997
2016-06-17,1.62,1.67,1.61,1.64,135093
2016-06-20,1.67,1.68,1.63,1.68,97130
2016-06-21,1.67,1.7,1.67,1.7,66322
2016-06-22,1.68,1.71,1.6521,1.67,104572
2016-06-23,1.64,1.68,1.6276,1.66,134194
2016-06-24,1.6,1.67,1.5604,1.62,140085
2016-06-27,1.55,1.562,1.44,1.53,195020
2016-06-28,1.53,1.62,1.5,1.53,150533
2016-06-29,1.55,1.6,1.5317,1.6,206131
2016-06-30,1.61,1.64,1.6,1.62,230002
2016-07-01,1.63,1.65,1.58,1.64,75505
2016-07-05,1.69,1.69,1.6,1.65,176620
2016-07-06,1.63,1.66,1.615,1.63,95011
2016-07-07,1.61,1.7,1.6,1.68,443472
2016-07-08,1.74,1.79,1.7,1.75,521145
2016-07-11,1.75,1.88,1.74,1.88,1739111
2016-07-12,1.9,1.95,1.84,1.94,1410041
2016-07-13,1.93,1.97,1.89,1.92,337441
2016-07-14,1.95,2.18,1.9493,2.115,1952590
2016-07-15,2.15,2.15,2.05,2.05,796972
2016-07-18,2.12,2.25,2.08,2.24,1578427
2016-07-19,2.27,2.43,2.24,2.35,2225166
2016-07-20,2.4,2.48,2.15,2.19,1950395
2016-07-21,2.18,2.21,2.06,2.08,750292
2016-07-22,2.08,2.24,2.01,2.2,907016
2016-07-25,2.24,2.35,2.12,2.14,769387
2016-07-26,2.16,2.27,2.14,2.24,687446
2016-07-27,2.26,2.317,2.2201,2.28,379079
2016-07-28,2.25,2.28,2.211,2.26,357622
2016-07-29,2.24,2.29,2.1,2.22,682508
2016-08-01,2.17,2.28,2.17,2.21,476863
2016-08-02,2.17,2.2,2.09,2.1,460404
2016-08-03,2.06,2.2,2.06,2.16,528209
2016-08-04,2.15,2.198,2.13,2.19,337170
2016-08-05,2.18,2.29,2.174,2.28,587257
2016-08-08,2.24,2.2409,1.89,1.92,1717103
2016-08-09,1.96,2.05,1.95,1.97,637278
2016-08-10,1.99,2.045,1.95,2.03,948771
2016-08-11,2.06,2.12,2.06,2.12,624789
2016-08-12,2.13,2.13,2.06,2.12,315368
2016-08-15,2.09,2.375,2.09,2.37,1519900
2016-08-16,2.35,2.43,2.28,2.415,945854
2016-08-17,2.37,2.38,2.32,2.33,371337
2016-08-18,2.34,2.46,2.32,2.445,573366
2016-08-19,2.46,2.57,2.45,2.53,891757
2016-08-22,2.5,2.5,2.351,2.37,621751
2016-08-23,2.36,2.37,2.27,2.3,315085
2016-08-24,2.32,2.34,2.16,2.23,442263
2016-08-25,2.23,2.25,2.17,2.19,381532
2016-08-26,2.19,2.32,2.17,2.29,337284
2016-08-29,2.27,2.32,2.22,2.29,323477
2016-08-30,2.3,2.37,2.3,2.36,276214
2016-08-31,2.39,2.39,2.32,2.38,367847
2016-09-01,2.39,2.42,2.37,2.4,259160
2016-09-02,2.39,2.6,2.36,2.55,967900
2016-09-06,2.63,2.94,2.6245,2.75,2415835
2016-09-07,2.83,2.94,2.77,2.8,998885
2016-09-08,2.87,2.91,2.75,2.8,891907
2016-09-09,2.81,2.81,2.62,2.64,955356
2016-09-12,2.57,2.78,2.57,2.67,693768
2016-09-13,2.67,2.75,2.55,2.6,544940
2016-09-14,2.62,2.63,2.55,2.57,316948
2016-09-15,2.61,2.67,2.61,2.65,292016
2016-09-16,2.67,2.68,2.6,2.64,332392
2016-09-19,2.68,2.7,2.65,2.66,308993
2016-09-20,2.72,2.79,2.715,2.75,348225
2016-09-21,2.72,2.74,2.63,2.72,522088
2016-09-22,2.77,2.772,2.56,2.61,524902
2016-09-23,2.6,2.6147,2.54,2.6,341110
2016-09-26,2.57,2.59,2.48,2.48,432137
2016-09-27,2.5,2.55,2.49,2.53,327771
2016-09-28,2.54,2.56,2.45,2.48,326953
2016-09-29,2.45,2.48,2.25,2.28,870316
2016-09-30,2.28,2.38,2.241,2.37,272174
2016-10-03,2.33,2.38,2.33,2.33,215733
2016-10-04,2.34,2.37,2.24,2.28,238676
2016-10-05,2.29,2.36,2.27,2.32,227185
2016-10-06,2.34,2.36,2.27,2.29,256161
2016-10-07,2.3,2.3477,2.24,2.28,396572
2016-10-10,2.47,2.49,2.15,2.22,810242
2016-10-11,2.21,2.27,2.1421,2.17,158139
2016-10-12,2.16,2.17,2.06,2.1,614875
2016-10-13,2.1,2.12,1.95,2.01,604517
2016-10-14,2.03,2.07,2.01,2.06,421047
2016-10-17,2.06,2.24,2.06,2.21,601186
2016-10-18,2.24,2.35,2.22,2.315,393234
2016-10-19,2.31,2.31,2.19,2.2,166972
2016-10-20,2.21,2.68,2.12,2.68,1709467
2016-10-21,2.66,2.68,2.54,2.64,619240
2016-10-24,2.65,2.89,2.61,2.82,1099539
2016-10-25,2.74,2.8,2.63,2.66,724573
2016-10-26,2.67,2.73,2.63,2.66,332480
2016-10-27,2.72,2.72,2.61,2.61,182758
2016-10-28,2.59,2.63,2.58,2.58,176070
2016-10-31,2.63,2.65,2.56,2.57,179383
2016-11-01,2.59,2.612,2.41,2.42,331998
2016-11-02,2.43,2.47,2.32,2.36,334388
2016-11-03,2.39,2.4,2.21,2.25,478973
2016-11-04,2.26,2.29,2.226,2.27,177605
2016-11-07,2.34,2.35,2.3,2.3,423666
2016-11-08,2.28,2.32,2.26,2.28,138227
2016-11-09,2.25,2.3,2.23,2.28,172911
2016-11-10,2.31,2.33,2.27,2.27,182840
2016-11-11,2.27,2.33,2.26,2.29,373975
2016-11-14,2.45,2.6,2.45,2.54,799121
2016-11-15,2.54,2.56,2.37,2.4,369613
2016-11-16,2.36,2.4,2.3501,2.36,253613
2016-11-17,2.35,2.37,2.33,2.33,131849
2016-11-18,2.36,2.41,2.3412,2.37,219247
2016-11-21,2.4,2.43,2.38,2.4,324894
2016-11-22,2.41,2.45,2.4046,2.42,280523
2016-11-23,2.41,2.42,2.33,2.39,220067
2016-11-25,2.4,2.4049,2.36,2.36,87430
2016-11-28,2.38,2.3854,2.28,2.29,195375
2016-11-29,2.31,2.32,2.28,2.3,145657
2016-11-30,2.32,2.34,2.2945,2.3,93156
2016-12-01,2.3,2.3,2.26,2.27,159545
2016-12-02,2.28,2.3,2.21,2.23,222617
2016-12-05,2.27,2.34,2.2551,2.31,226384
2016-12-06,2.29,2.3112,2.25,2.29,218226
2016-12-07,2.31,2.33,2.28,2.33,175215
2016-12-08,2.4,2.65,2.35,2.48,699975
2016-12-09,2.51,2.6,2.4832,2.54,423927
2016-12-12,2.56,2.6,2.48,2.53,294877
2016-12-13,2.54,2.56,2.5,2.51,104286
2016-12-14,2.52,2.52,2.46,2.47,145425
2016-12-15,2.47,2.505,2.4476,2.46,158440
2016-12-16,2.48,2.58,2.41,2.43,125724
2016-12-19,2.46,2.46,2.39,2.39,185216
2016-12-20,2.4,2.44,2.3872,2.4,235829
2016-12-21,2.4,2.42,2.38,2.4,247004
2016-12-22,2.4,2.5739,2.4,2.52,360698
2016-12-23,2.53,2.78,2.53,2.71,796434
2016-12-27,2.72,2.84,2.62,2.66,978733
2016-12-28,2.65,2.7,2.55,2.56,434639
2016-12-29,2.57,2.61,2.56,2.575,230241
2016-12-30,2.6,2.66,2.49,2.62,231491
2017-01-03,2.7,3.03,2.7,2.95,1565979
2017-01-04,2.94,3.489,2.92,3.47,3460389
2017-01-05,3.43,3.47,3.185,3.36,1347302
2017-01-06,3.32,3.88,3.3043,3.35,3103660
2017-01-09,3.42,3.66,3.4,3.62,1306274
2017-01-10,3.67,3.67,3.4,3.48,846093
2017-01-11,3.52,3.54,3.44,3.48,372207
2017-01-12,3.49,3.54,3.4,3.41,427142
2017-01-13,3.44,3.65,3.4103,3.64,972781
2017-01-17,3.49,3.5,3.33,3.39,1648556
2017-01-18,3.75,3.8,3.275,3.35,2034843
2017-01-19,3.31,3.37,3.215,3.29,695341
2017-01-20,3.38,3.42,3.3225,3.41,568816
2017-01-23,3.33,3.41,3.24,3.32,1118112
2017-01-24,3.31,3.5999,3.27,3.5,706607
2017-01-25,3.54,3.645,3.51,3.59,462327
2017-01-26,3.6,3.6,3.47,3.49,340964
2017-01-27,3.49,3.51,3.43,3.47,281076
2017-01-30,3.54,3.75,3.45,3.7,1079588
2017-01-31,3.8,3.8,3.6,3.71,600117
2017-02-01,3.81,3.82,3.57,3.71,721838
2017-02-02,3.78,3.7899,3.63,3.71,690800
2017-02-03,3.73,3.7599,3.61,3.65,564913
2017-02-06,3.67,3.7284,3.56,3.7,954233
2017-02-07,3.73,3.78,3.68,3.75,1028367
2017-02-08,3.81,3.97,3.72,3.86,2095327
2017-02-09,3.89,4.07,3.69,3.71,1653320
2017-02-10,3.7,3.85,3.67,3.82,544875
2017-02-13,3.9,4.22,3.9,4.15,1894689
2017-02-14,4.22,4.23,3.955,4.15,1501415
2017-02-15,3.88,4.2,3.75,4,2274869
2017-02-16,4,4.05,3.67,3.78,1727079
2017-02-17,3.7,3.72,3.65,3.69,935160
2017-02-21,3.75,3.75,3.45,3.5,1831324
2017-02-22,3.5,3.54,3.43,3.49,973729
2017-02-23,3.51,3.78,3.49,3.73,1322152
2017-02-24,3.75,3.78,3.6,3.66,615066
2017-02-27,3.66,3.68,3.61,3.66,689532
2017-02-28,3.66,3.6944,3.62,3.68,561205
2017-03-01,3.7,3.77,3.675,3.74,636396
2017-03-02,3.71,3.76,3.655,3.66,783353
2017-03-03,3.68,3.7,3.5599,3.62,579269
2017-03-06,3.56,3.62,3.5,3.5,448045
2017-03-07,3.5,3.58,3.47,3.52,340708
2017-03-08,3.55,3.567,3.47,3.48,324117
2017-03-09,3.43,3.47,3.2,3.38,1229354
2017-03-10,3.34,3.47,3.34,3.46,342769
2017-03-13,3.4013,3.505,3.385,3.44,379736
2017-03-14,3.41,3.44,3.39,3.41,215771
2017-03-15,3.36,3.51,3.33,3.49,392788
2017-03-16,3.49,3.68,3.49,3.62,527629
2017-03-17,3.63,3.64,3.53,3.54,206889
2017-03-20,3.51,3.59,3.5,3.54,304564
2017-03-21,3.56,3.6,3.44,3.46,310611
2017-03-22,3.44,3.505,3.41,3.48,249918
2017-03-23,3.46,3.49,3.41,3.44,183204
2017-03-24,3.47,3.48,3.41,3.44,300675
2017-03-27,3.32,3.345,3.26,3.31,483741
2017-03-28,3.27,3.36,3.27,3.31,214265
2017-03-29,3.29,3.29,3.21,3.26,336548
2017-03-30,3.21,3.3701,3.2,3.31,286727
2017-03-31,3.31,3.3471,3.25,3.27,227484
2017-04-03,3.24,3.28,3.16,3.23,253363
2017-04-04,3.21,3.24,3.16,3.21,181905
2017-04-05,3.23,3.265,3.18,3.2,237177
2017-04-06,3.23,3.24,3.16,3.18,221079
2017-04-07,3.2,3.23,3.15,3.19,311861
2017-04-10,3.19,3.33,3.18,3.27,341766
2017-04-11,3.26,3.26,3.13,3.15,359513
2017-04-12,3.15,3.23,3.12,3.17,214790
2017-04-13,3.15,3.19,3.11,3.15,159076
2017-04-17,3.16,3.18,3.1138,3.15,180459
2017-04-18,3.11,3.11,3,3.03,357880
2017-04-19,3.02,3.1,2.99,3.06,299702
2017-04-20,3.09,3.15,3.04,3.12,217438
2017-04-21,3.12,3.15,3.07,3.11,126222
2017-04-24,3.18,3.27,3.14,3.16,208130
2017-04-25,3.17,3.23,3.16,3.2,116479
2017-04-26,3.35,3.4399,3.26,3.38,532814
2017-04-27,3.47,3.49,3.32,3.36,377888
2017-04-28,3.37,3.3856,3.24,3.33,268157
2017-05-01,3.33,3.38,3.24,3.32,172395
2017-05-02,3.31,3.3534,3.28,3.33,230492
2017-05-03,3.35,3.38,3.34,3.37,135152
2017-05-04,3.38,3.38,3.26,3.34,305124
2017-05-05,3.36,3.38,3.26,3.36,85253
2017-05-08,3.45,3.58,3.43,3.57,455146
2017-05-09,3.6,3.65,3.55,3.57,411559
2017-05-10,3.56,3.59,3.51,3.53,323051
2017-05-11,3.5,3.5,3.161,3.2,678564
2017-05-12,3.24,3.3,3.06,3.18,484443
2017-05-15,3.29,3.36,3.26,3.31,674652
2017-05-16,3.3,3.32,3.22,3.29,283081
2017-05-17,3.23,3.25,3.07,3.08,355810
2017-05-18,3.07,3.08,2.95,2.96,332258
2017-05-19,2.97,3.04,2.94,3.03,340121
2017-05-22,3.09,3.12,2.96,3.02,435849
2017-05-23,3,3.0101,2.92,2.95,275491
2017-05-24,2.97,2.97,2.85,2.88,272097
2017-05-25,2.88,2.9947,2.855,2.91,476219
2017-05-26,2.9,2.98,2.89,2.94,166737
2017-05-30,3.01,3.01,2.93,2.93,153882
2017-05-31,2.93,2.96,2.86,2.94,114685
2017-06-01,2.94,2.95,2.87,2.92,170549
2017-06-02,2.94,2.94,2.8618,2.9,175485
2017-06-05,2.87,2.87,2.75,2.75,545808
2017-06-06,2.72,2.78,2.685,2.73,747970
2017-06-07,2.74,2.825,2.7101,2.73,210876
2017-06-08,2.74,2.83,2.7,2.79,230561
2017-06-09,2.79,2.83,2.65,2.67,245057
2017-06-12,2.63,2.69,2.53,2.68,481264
2017-06-13,2.69,2.78,2.65,2.72,364896
2017-06-14,2.74,2.76,2.66,2.68,268716
2017-06-15,2.61,2.65,2.52,2.56,323447
2017-06-16,2.55,2.56,2.48,2.54,434070
2017-06-19,2.56,2.63,2.54,2.62,282396
2017-06-20,2.68,2.68,2.57,2.6,78658
2017-06-21,2.59,2.5974,2.51,2.58,209552
2017-06-22,2.55,2.56,2.52,2.54,83042
2017-06-23,2.54,2.55,2.5,2.52,283257
2017-06-26,2.5,2.5193,2.47,2.5,289986
2017-06-27,2.49,2.51,2.45,2.5,218466
2017-06-28,2.59,2.7,2.561,2.62,408457
2017-06-29,2.63,2.65,2.45,2.51,301893
2017-06-30,2.5,2.59,2.48,2.55,242207
2017-07-03,2.6,2.6,2.51,2.51,141545
2017-07-05,2.55,2.62,2.52,2.6,249080
2017-07-06,2.58,2.62,2.56,2.6,161276
2017-07-07,2.6,2.64,2.555,2.58,137506
2017-07-10,2.59,2.6,2.54,2.57,231491
2017-07-11,2.53,2.56,2.51,2.53,142820
2017-07-12,2.68,2.9001,2.665,2.85,1271575
2017-07-13,2.89,2.93,2.8305,2.85,427647
2017-07-14,2.86,2.86,2.77,2.8,228687
2017-07-17,2.75,2.8,2.63,2.7,325795
2017-07-18,2.66,2.68,2.61,2.64,178589
2017-07-19,2.63,2.69,2.61,2.65,207040
2017-07-20,2.65,2.68,2.62,2.65,151875
2017-07-21,2.64,2.64,2.551,2.58,632741
2017-07-24,2.56,2.58,2.5101,2.55,175560
2017-07-25,2.55,2.64,2.53,2.6,184241
2017-07-26,2.58,2.59,2.4799,2.5,634796
2017-07-27,2.5,2.5,2.45,2.45,230588
2017-07-28,2.44,2.489,2.425,2.44,191940
2017-07-31,2.4,2.41,2.29,2.34,506079
2017-08-01,2.38,2.39,2.35,2.36,105765
2017-08-02,2.33,2.4,2.19,2.21,1331172
2017-08-03,2.23,2.32,2.22,2.25,467891
2017-08-04,2.28,2.32,2.19,2.23,422953
2017-08-07,2.34,2.44,2.22,2.28,1401904
2017-08-08,2.27,2.31,2.06,2.15,1262012
2017-08-09,2.07,2.18,2.05,2.12,618049
2017-08-10,2.12,2.23,2.1198,2.17,390103
2017-08-11,2.18,2.29,2.1733,2.27,428938
2017-08-14,2.3,2.319,2.185,2.2,479308
2017-08-15,2.2,2.2,2.11,2.11,342195
2017-08-16,2.16,2.17,2.08,2.1,554215
2017-08-17,2.11,2.165,2.05,2.06,424218
2017-08-18,2.07,2.11,2.05,2.09,239357
2017-08-21,2.07,2.07,1.97,1.99,542245
2017-08-22,2.01,2.05,2,2.03,279018
2017-08-23,2,2.08,1.99,2.07,238940
2017-08-24,2.09,2.14,2.08,2.1,282119
2017-08-25,2.11,2.15,2.08,2.1,150931
2017-08-28,2.11,2.12,2.03,2.05,220953
2017-08-29,2.01,2.06,2.01,2.02,167256
2017-08-30,2.03,2.15,2.01,2.1,351902
2017-08-31,2.1,2.12,2.06,2.08,174112
2017-09-01,2.1,2.1,2.04,2.07,205081
2017-09-05,2.04,2.09,2.04,2.07,205027
2017-09-06,2.08,2.12,2.02,2.07,230963
2017-09-07,2.12,2.185,2.08,2.09,232713
2017-09-08,2.1,2.1,2.0701,2.1,186804
2017-09-11,2.24,2.26,2.1201,2.155,401109
2017-09-12,2.15,2.1575,2.09,2.1,288179
2017-09-13,2.11,2.16,2.09,2.15,182266
2017-09-14,2.12,2.14,2.11,2.13,116128
2017-09-15,2.14,2.14,2.08,2.08,133457
2017-09-18,2.1,2.12,2.08,2.12,111913
2017-09-19,2.11,2.11,2.05,2.06,169090
2017-09-20,2.06,2.06,1.96,1.98,581203
2017-09-21,1.98,1.99,1.9,1.9,466298
2017-09-22,1.9,1.94,1.88,1.91,412145
2017-09-25,1.92,1.98,1.91,1.98,212417
2017-09-26,1.97,1.97,1.88,1.91,939138
2017-09-27,1.93,1.93,1.89,1.9,419521
2017-09-28,1.9,2.06,1.9,2.05,657895
2017-09-29,2.04,2.13,2,2.08,366315
2017-10-02,2.09,2.09,1.98,2.06,393759
2017-10-03,2.06,2.06,2.01,2.02,178700
2017-10-04,2.02,2.09,2.01,2.04,147366
2017-10-05,2.03,2.2,2.03,2.15,334150
2017-10-06,2.15,2.15,2.05,2.07,195432
2017-10-09,2.07,2.09,2.01,2.03,105610
2017-10-10,2.06,2.09,2.02,2.05,183320
2017-10-11,2.08,2.09,2.02,2.07,195243
2017-10-12,2.07,2.08,2.02,2.03,126444
2017-10-13,2.0399,2.06,2.03,2.04,61395
2017-10-16,2.03,2.03,1.98,1.98,388290
2017-10-17,1.98,2.05,1.98,2.03,295813
2017-10-18,2.03,2.12,2.01,2.05,312938
2017-10-19,2.03,2.07,1.98,2.06,317404
2017-10-20,2.06,2.18,2.05,2.11,390868
2017-10-23,2.09,2.1,2.03,2.05,306537
2017-10-24,2.04,2.09,2.01,2.05,146680
2017-10-25,2.02,2.14,2.01,2.11,476941
2017-10-26,2.08,2.11,2.065,2.09,226591
2017-10-27,2.11,2.14,2.08,2.09,135407
2017-10-30,2.0805,2.12,2.07,2.08,348127
2017-10-31,2.07,2.22,2.048,2.15,1053042
2017-11-01,2.15,2.24,2.09,2.09,505465
2017-11-02,2.08,2.12,2.01,2.06,1195236
2017-11-03,2.08,2.11,2.0616,2.08,452232
2017-11-06,1.87,1.94,1.82,1.85,1602016
2017-11-07,1.85,1.91,1.77,1.85,677588
2017-11-08,1.85,1.9,1.76,1.77,768756
2017-11-09,1.76,1.79,1.7,1.71,673806
2017-11-10,1.7,1.729,1.64,1.69,1015321
2017-11-13,1.68,1.77,1.66,1.75,959474
2017-11-14,1.73,1.8265,1.68,1.69,713956
2017-11-15,1.7,1.71,1.64,1.69,357455
2017-11-16,1.69,1.77,1.69,1.75,554227
2017-11-17,1.75,1.79,1.71,1.73,647449
2017-11-20,1.76,1.76,1.68,1.74,410756
2017-11-21,1.74,1.76,1.7,1.72,447380
2017-11-22,1.7,1.76,1.695,1.73,585746
2017-11-24,1.76,1.8064,1.75,1.77,365910
2017-11-27,1.8,1.83,1.73,1.78,752294
2017-11-28,1.77,1.81,1.76,1.77,383986
2017-11-29,1.8,2.1,1.8,2.03,2041753
2017-11-30,2.06,2.06,1.9,1.92,1120240
2017-12-01,1.92,1.933,1.83,1.89,656510
2017-12-04,2.1,2.26,2.04,2.09,2653636
2017-12-05,2.07,2.38,2.06,2.24,1677033
2017-12-06,2.21,2.36,2.11,2.17,1454090
2017-12-07,2.16,2.19,2.12,2.16,570675
2017-12-08,2.16,2.215,2.15,2.16,305242
2017-12-11,2.16,2.189,2.11,2.11,370412
2017-12-12,2.13,2.149,2.02,2.05,429534
2017-12-13,2.03,2.08,2.01,2.02,359710
2017-12-14,2,2.03,1.97,2,585142
2017-12-15,2,2.035,1.98,2.02,449827
2017-12-18,2.07,2.17,2.03,2.07,856739
2017-12-19,2.06,2.0699,1.96,1.98,946552
2017-12-20,1.96,1.993,1.96,1.97,306707
2017-12-21,1.97,2,1.95,1.97,346106
2017-12-22,1.96,1.9699,1.9048,1.93,391731
2017-12-26,1.93,1.96,1.86,1.87,505070
2017-12-27,1.85,1.92,1.85,1.9,266007
2017-12-28,1.9,2.03,1.89,2,789401
2017-12-29,2.01,2.0196,1.95,1.98,361924
2018-01-02,2,2.1,2,2.025,384448
2018-01-03,2.03,2.07,1.96,2.02,435582
2018-01-04,2.02,2.14,2.0001,2.12,886752
2018-01-05,2.15,2.15,2.07,2.1199,272509
2018-01-08,2.09,2.11,2.02,2.08,381914
2018-01-09,2.07,2.11,2.044,2.08,331081
2018-01-10,2.08,2.1,2.05,2.06,122459
2018-01-11,2.06,2.11,2.06,2.08,188589
2018-01-12,2.08,2.17,2.06,2.15,305884
2018-01-16,2.16,2.19,2.06,2.08,363838
2018-01-17,2.08,2.18,2.07,2.16,316726
2018-01-18,2.17,2.1747,2.1,2.14,183058
2018-01-19,2.13,2.19,2.1153,2.17,313401
2018-01-22,2.17,2.19,2.1,2.18,287063
2018-01-23,2.18,2.3,2.15,2.25,701702
2018-01-24,2.25,2.2608,2.14,2.19,367100
2018-01-25,2.18,2.2,2.16,2.17,107054
2018-01-26,2.17,2.2,2.15,2.18,153445
2018-01-29,2.18,2.29,2.14,2.16,549374
2018-01-30,2.11,2.19,2.0686,2.17,419864
2018-01-31,2.17,2.19,2.06,2.08,313335
2018-02-01,2.06,2.13,2.06,2.11,191648
2018-02-02,2.08,2.14,2.06,2.09,265527
2018-02-05,2.05,2.1,2,2,529868
2018-02-06,1.95,2.15,1.95,2.12,321331
2018-02-07,2.13,2.22,2.1,2.155,545434
2018-02-08,2.13,2.2,2.11,2.17,764721
2018-02-09,2.2,2.2,2.03,2.09,468699
2018-02-12,2.25,2.5,2.25,2.49,3374380
2018-02-13,2.51,2.655,2.42,2.645,1654959
2018-02-14,2.63,2.72,2.35,2.41,2638578
2018-02-15,2.46,2.56,2.35,2.555,995172
2018-02-16,2.57,2.72,2.51,2.65,983208
2018-02-20,2.65,2.79,2.62,2.77,1572142
2018-02-21,2.79,2.79,2.62,2.63,957966
2018-02-22,2.66,2.88,2.62,2.8,1029846
2018-02-23,2.83,2.97,2.8,2.94,693479
2018-02-26,2.95,2.96,2.72,2.79,1395618
2018-02-27,2.76,2.88,2.73,2.74,831975
2018-02-28,2.76,2.88,2.74,2.87,507743
2018-03-01,2.86,3,2.73,2.81,790013
2018-03-02,2.81,2.96,2.76,2.95,556092
2018-03-05,2.95,2.96,2.75,2.75,1292540
2018-03-06,2.78,2.86,2.75,2.85,452680
2018-03-07,2.81,2.84,2.7,2.73,855218
2018-03-08,2.76,2.83,2.7,2.72,433032
2018-03-09,2.71,2.7432,2.63,2.65,758790
2018-03-12,2.67,2.769,2.64,2.65,1117623
2018-03-13,2.67,2.85,2.65,2.84,910833
2018-03-14,2.86,2.9,2.8,2.83,463674
2018-03-15,2.83,2.94,2.78,2.87,646806
2018-03-16,2.95,2.95,2.82,2.87,628610
2018-03-19,2.85,2.87,2.75,2.81,430287
2018-03-20,2.81,2.88,2.7608,2.86,238418
2018-03-21,2.86,2.9,2.81,2.85,266629
2018-03-22,2.82,2.9,2.73,2.75,481925
2018-03-23,2.73,2.74,2.625,2.65,533677
2018-03-26,2.68,2.7,2.52,2.64,807168
2018-03-27,2.64,2.8,2.62,2.7,783640
2018-03-28,2.7,2.7,2.61,2.65,301474
2018-03-29,2.66,2.72,2.64,2.69,113543
2018-04-02,2.7,2.7,2.56,2.62,363955
2018-04-03,2.64,2.7,2.61,2.62,94717
2018-04-04,2.6,2.71,2.6,2.68,123332
2018-04-05,2.69,2.73,2.61,2.63,179763
2018-04-06,2.61,2.69,2.59,2.61,206401
2018-04-09,2.61,2.72,2.61,2.66,247710
2018-04-10,2.68,2.75,2.6732,2.71,181961
2018-04-11,2.7,2.74,2.69,2.7,145421
2018-04-12,2.7,2.74,2.66,2.7,324065
2018-04-13,2.7,2.7202,2.64,2.68,196123
2018-04-16,2.68,2.715,2.66,2.67,160639
2018-04-17,2.67,2.74,2.65,2.72,154598
2018-04-18,2.72,2.72,2.67,2.67,106249
2018-04-19,2.67,2.79,2.66,2.71,392093
2018-04-20,2.7,2.75,2.65,2.65,171632
2018-04-23,2.64,2.66,2.57,2.6,241751
2018-04-24,2.59,2.62,2.57,2.57,149479
2018-04-25,2.58,2.58,2.46,2.57,301054
2018-04-26,2.57,2.67,2.55,2.66,219676
2018-04-27,2.65,2.66,2.53,2.63,208934
2018-04-30,2.66,2.67,2.58,2.63,176239
2018-05-01,2.62,2.63,2.56,2.605,162765
2018-05-02,2.6,2.67,2.6,2.66,190808
2018-05-03,2.64,2.7,2.5823,2.64,218051
2018-05-04,2.65,2.69,2.6,2.69,451822
2018-05-07,2.8,2.9,2.71,2.83,929283
2018-05-08,2.9,3.02,2.85,2.96,1999856
2018-05-09,2.98,2.98,2.901,2.94,467181
2018-05-10,2.95,2.97,2.76,2.81,508478
2018-05-11,2.81,2.88,2.781,2.81,271708
2018-05-14,2.81,2.9,2.75,2.89,622173
2018-05-15,2.91,2.94,2.881,2.94,467963
2018-05-16,2.96,2.985,2.93,2.95,643875
2018-05-17,2.94,3.265,2.9,3.26,2999837
2018-05-18,3.27,3.33,3.05,3.09,2253616
2018-05-21,3.15,3.31,3.15,3.26,906390
2018-05-22,3.25,3.28,3.0989,3.11,474793
2018-05-23,3.1,3.15,3.06,3.13,234154
2018-05-24,3.13,3.2,3.11,3.17,367263
2018-05-25,3.17,3.24,3.13,3.16,368947
2018-05-29,3.12,3.26,3.07,3.24,509791
2018-05-30,3.27,3.35,3.2,3.27,818464
2018-05-31,3.28,3.455,3.28,3.45,960927
2018-06-01,3.45,3.5,3.3678,3.47,812982
2018-06-04,3.46,3.56,3.351,3.52,792435
2018-06-05,3.53,3.56,3.27,3.38,577623
2018-06-06,3.4,3.41,3.24,3.35,349373
2018-06-07,3.33,3.43,3.33,3.35,365160
2018-06-08,3.34,3.5,3.32,3.49,467489
2018-06-11,3.5,3.74,3.4473,3.7,2201966
2018-06-12,3.74,4.09,3.7,4,2052024
2018-06-13,4.01,4.15,3.73,3.78,1582714
2018-06-14,3.77,4.01,3.77,3.92,916251
2018-06-15,3.95,3.979,3.78,3.88,473036
2018-06-18,3.89,3.95,3.83,3.85,471694
2018-06-19,3.78,3.89,3.74,3.84,473742
2018-06-20,3.98,3.99,3.75,3.8,472118
2018-06-21,3.78,3.8,3.67,3.7,388168
2018-06-22,3.7,3.75,3.68,3.72,255707
2018-06-25,3.74,3.754,3.571,3.61,693353
2018-06-26,3.61,3.8,3.61,3.8,521615
2018-06-27,3.79,3.83,3.67,3.69,422431
2018-06-28,3.69,3.72,3.57,3.59,382502
2018-06-29,3.59,3.66,3.55,3.57,324600
2018-07-02,3.57,3.61,3.55,3.57,517227
2018-07-03,3.56,3.58,3.5,3.51,333875
2018-07-05,3.5,3.52,3.37,3.42,866584
2018-07-06,3.43,3.71,3.43,3.69,378084
2018-07-09,3.58,3.72,3.58,3.64,358357
2018-07-10,3.66,3.67,3.565,3.58,257751
2018-07-11,3.56,3.62,3.5,3.54,205503
2018-07-12,3.58,3.59,3.51,3.57,265082
2018-07-13,3.58,3.63,3.51,3.52,131790
2018-07-16,3.6,3.6,3.5,3.54,197894
2018-07-17,3.55,3.73,3.52,3.64,334950
2018-07-18,3.65,3.845,3.65,3.79,465233
2018-07-19,3.8,3.82,3.71,3.76,403580
2018-07-20,3.77,3.82,3.72,3.79,248679
2018-07-23,3.81,3.87,3.75,3.82,315459
2018-07-24,3.85,3.89,3.78,3.82,396006
2018-07-25,3.85,3.8925,3.84,3.89,291046
2018-07-26,3.9,4.08,3.8499,4.02,1229239
2018-07-27,4.09,4.09,3.78,4.01,918344
2018-07-30,4,4.05,3.9701,4.02,428635
2018-07-31,4.03,4.08,3.96,4.01,358471
2018-08-01,4,4.08,3.99,4.04,342565
2018-08-02,4.02,4.07,3.9801,4.02,320151
2018-08-03,4,4.05,3.98,4.03,535250
2018-08-06,3.94,3.94,3.5,3.62,1499342
2018-08-07,3.6,3.62,3.44,3.465,679647
2018-08-08,3.43,3.499,3.326,3.44,760734
2018-08-09,3.42,3.54,3.395,3.41,328301
2018-08-10,3.41,3.41,3.28,3.28,485777
2018-08-13,3.25,3.4,3.201,3.33,351044
2018-08-14,3.36,3.38,3.24,3.38,341556
2018-08-15,3.38,3.4,3.31,3.39,447466
2018-08-16,3.38,3.5,3.37,3.45,319906
2018-08-17,3.42,3.45,3.35,3.37,169631
2018-08-20,3.39,3.45,3.25,3.26,458473
2018-08-21,3.28,3.39,3.265,3.34,381427
2018-08-22,3.34,3.35,3.27,3.28,268010
2018-08-23,3.29,3.35,3.25,3.29,203124
2018-08-24,3.29,3.36,3.29,3.33,219392
2018-08-27,3.33,3.37,3.3,3.31,139733
2018-08-28,3.3,3.33,3.225,3.3,440913
2018-08-29,3.3,3.38,3.28,3.3,139924
2018-08-30,3.32,3.34,3.25,3.29,171153
2018-08-31,3.29,3.29,3.22,3.23,147790
2018-09-04,3.2,3.225,3.12,3.13,386217
2018-09-05,3.12,3.16,3.01,3.14,383945
2018-09-06,3.13,3.15,3.04,3.07,176536
2018-09-07,3.07,3.11,3,3,145144
2018-09-10,3,3.08,2.95,3.04,203995
2018-09-11,3.04,3.05,2.94,2.95,261387
2018-09-12,2.95,2.9501,2.87,2.91,240413
2018-09-13,2.89,2.9959,2.89,2.94,209425
2018-09-14,2.95,2.99,2.9,2.92,158718
2018-09-17,2.9,2.93,2.73,2.74,739795
2018-09-18,2.73,2.889,2.67,2.8,260377
2018-09-19,2.81,3.22,2.77,3.17,762110
2018-09-20,3.17,3.28,3.07,3.09,330133
2018-09-21,3.11,3.18,2.95,2.95,237030
2018-09-24,2.96,2.99,2.79,2.91,448114
2018-09-25,2.9,3.04,2.88,2.89,228260
2018-09-26,2.9,2.95,2.88,2.88,217776
2018-09-27,2.88,3.08,2.88,3.04,297384
2018-09-28,3.25,3.43,3.21,3.37,1315988
2018-10-01,3.45,3.45,3.23,3.26,406548
2018-10-02,3.31,3.48,3.27,3.4,517447
2018-10-03,3.4,3.45,3.33,3.44,239288
2018-10-04,3.44,3.44,3.28,3.33,245898
2018-10-05,3.32,3.36,3.18,3.21,235111
2018-10-08,3.18,3.21,3.07,3.1,355733
2018-10-09,3.1,3.13,3.06,3.06,172644
2018-10-10,3.21,3.3299,3.16,3.22,698314
2018-10-11,3.2,3.28,3.1,3.13,482410
2018-10-12,3.18,3.29,3.1782,3.21,283330
2018-10-15,3.22,3.24,3.14,3.19,168026
2018-10-16,3.2,3.4,3.2,3.38,396091
2018-10-17,3.36,3.77,3.32,3.72,1541697
2018-10-18,3.71,3.715,3.38,3.44,964602
2018-10-19,3.47,3.51,3.41,3.44,340994
2018-10-22,3.47,3.75,3.47,3.74,918492
2018-10-23,3.66,3.66,3.46,3.48,578589
2018-10-24,3.49,3.5759,3.36,3.37,319705
2018-10-25,3.39,3.435,3.33,3.43,288784
2018-10-26,3.42,3.44,3.2446,3.3,351753
2018-10-29,3.32,3.36,3.23,3.25,522733
2018-10-30,3.23,3.35,3.2,3.3,155741
2018-10-31,3.4,3.4,3.25,3.33,185671
2018-11-01,3.34,3.47,3.33,3.4,225291
2018-11-02,3.46,3.47,3.4,3.46,252843
2018-11-05,3.69,4.02,3.55,3.67,3923863
2018-11-06,3.78,4,3.76,3.93,1918165
2018-11-07,3.95,4,3.88,3.96,1315881
2018-11-08,3.9,4.575,3.83,4.52,3686045
2018-11-09,4.42,4.44,4.17,4.35,1282085
2018-11-12,4.35,4.7227,4.22,4.65,1971762
2018-11-13,4.7,4.95,4.63,4.65,2556300
2018-11-14,4.57,4.5798,4.2,4.25,1369494
2018-11-15,4.21,4.425,4.12,4.39,919864
2018-11-16,4.4,4.4,4.18,4.24,565976
2018-11-19,4.23,4.33,4.1,4.3,595949
2018-11-20,4.24,4.3,4.125,4.25,789507
2018-11-21,4.28,4.61,4.28,4.54,959942
2018-11-23,4.5,4.66,4.34,4.36,412268
2018-11-26,4.36,4.47,4.36,4.4,546689
2018-11-27,4.36,4.43,4.3,4.36,322933
2018-11-28,4.27,4.375,4.12,4.3,903896
2018-11-29,4.3,4.37,4.2101,4.31,372522
2018-11-30,4.28,4.3,4.16,4.25,555953
2018-12-03,4.28,4.47,4.28,4.38,840409
2018-12-04,4.38,4.3969,4.21,4.24,567502
2018-12-06,4.24,4.28,4.15,4.24,461133
2018-12-07,4.24,4.25,4.1,4.12,471582
2018-12-10,4.1,4.25,4.1,4.2,469800
2018-12-11,4.2,4.34,4.12,4.13,460507
2018-12-12,4.12,4.25,4.11,4.11,351172
2018-12-13,4.14,4.18,3.96,4.03,624102
2018-12-14,3.97,4.03,3.85,3.89,563195
2018-12-17,3.88,3.94,3.5128,3.59,1315764
2018-12-18,3.59,3.7,3.58,3.62,433068
2018-12-19,3.63,3.81,3.58,3.61,400136
2018-12-20,3.6,3.69,3.55,3.66,420487
2018-12-21,3.69,3.775,3.57,3.57,414439
2018-12-24,3.52,3.57,3.4192,3.47,307508
2018-12-26,3.47,3.6,3.47,3.57,263290
2018-12-27,3.55,3.5828,3.46,3.54,239307
2018-12-28,3.54,3.72,3.51,3.6,314552
2018-12-31,3.67,3.83,3.6,3.78,574969
2019-01-02,3.75,3.86,3.71,3.85,455507
2019-01-03,3.83,3.8373,3.6,3.65,390721
2019-01-04,3.69,3.8,3.69,3.76,190229
2019-01-07,3.9,3.9269,3.76,3.83,289074
2019-01-08,3.85,4.06,3.85,3.98,464423
2019-01-09,4,4.06,3.87,4,432736
2019-01-10,4,4.05,3.905,3.96,330509
2019-01-11,3.95,3.97,3.82,3.88,349980
2019-01-14,3.88,3.98,3.83,3.9,419796
2019-01-15,3.89,4.1,3.88,4.04,499947
2019-01-16,4.05,4.11,3.91,3.94,410844
2019-01-17,3.94,3.97,3.86,3.9,346280
2019-01-18,3.9,3.901,3.7,3.76,452171
2019-01-22,3.8,3.86,3.61,3.7,510494
2019-01-23,3.72,3.79,3.71,3.74,289047
2019-01-24,3.73,3.85,3.73,3.81,241130
2019-01-25,3.81,3.98,3.81,3.92,360374
2019-01-28,3.94,4.04,3.82,4,417790
2019-01-29,4,4.265,3.93,4.16,1057725
2019-01-30,4.18,4.445,4.18,4.44,756715
2019-01-31,4.45,4.46,4.3,4.43,819260
2019-02-01,4.41,4.6361,4.36,4.6,890275
2019-02-04,4.62,5,4.58,4.65,2026939
2019-02-05,4.65,4.69,4.4,4.45,1113872
2019-02-06,4.45,4.9765,4.45,4.52,940095
2019-02-07,4.47,4.5,4.4,4.44,580445
2019-02-08,4.41,4.52,4.37,4.4,419302
2019-02-11,4.43,4.48,4.36,4.46,537229
2019-02-12,4.5,4.559,4.37,4.42,564303
2019-02-13,4.46,4.54,4.41,4.52,489849
2019-02-14,4.51,4.95,4.4818,4.83,1622781
2019-02-15,4.88,5.04,4.66,4.73,1853872
2019-02-19,4.83,4.93,4.64,4.91,1613885
2019-02-20,4.7,4.7,4.1,4.12,3271154
2019-02-21,4.28,4.44,4.13,4.16,1291475
2019-02-22,4.2,4.2205,3.96,4.06,1550689
2019-02-25,4.12,4.22,3.97,3.98,1198932
2019-02-26,4,4.05,3.71,3.76,1631196
2019-02-27,3.76,3.84,3.68,3.79,1045368
2019-02-28,3.81,3.94,3.8,3.82,957063
2019-03-01,3.84,3.9152,3.8,3.84,630538
2019-03-04,3.9,3.9199,3.76,3.82,747826
2019-03-05,3.81,3.86,3.69,3.69,846811
2019-03-06,3.75,3.78,3.68,3.7,595343
2019-03-07,3.7,3.76,3.68,3.72,429501
2019-03-08,3.7,3.75,3.62,3.73,439604
2019-03-11,3.76,3.9,3.71,3.9,536275
2019-03-12,3.95,4.07,3.74,3.76,809965
2019-03-13,3.76,3.81,3.69,3.72,560960
2019-03-14,3.72,3.725,3.51,3.54,1086741
2019-03-15,3.58,3.63,3.53,3.54,1097163
2019-03-18,3.55,3.63,3.55,3.62,1315256
2019-03-19,3.64,3.7,3.64,3.64,474292
2019-03-20,3.65,3.7,3.56,3.58,372922
2019-03-21,3.58,3.74,3.58,3.73,524676
2019-03-22,3.67,3.72,3.52,3.56,561366
2019-03-25,3.56,3.5969,3.42,3.56,455046
2019-03-26,3.57,3.63,3.54,3.57,233096
2019-03-27,3.58,3.59,3.5,3.56,185105
2019-03-28,3.56,3.62,3.56,3.57,267599
2019-03-29,3.58,3.61,3.55,3.59,390926
2019-04-01,3.62,3.71,3.61,3.68,431347
2019-04-02,3.72,3.735,3.63,3.72,345897
2019-04-03,3.75,3.8,3.595,3.61,662446
2019-04-04,3.62,3.62,3.48,3.51,670788
2019-04-05,3.53,3.58,3.5,3.52,344132
2019-04-08,3.55,3.6,3.46,3.5,428482
2019-04-09,3.5,3.5611,3.48,3.55,219857
2019-04-10,3.57,3.64,3.55,3.62,283461
2019-04-11,3.63,3.69,3.6,3.68,407463
2019-04-12,3.7,3.7,3.62,3.67,276628
2019-04-15,3.68,3.72,3.6,3.64,235562
2019-04-16,3.65,3.75,3.65,3.73,382626
2019-04-17,3.75,3.8,3.68,3.75,396456
2019-04-18,3.74,3.7832,3.65,3.76,343191
2019-04-22,3.81,4.245,3.8,4.23,2092691
2019-04-23,4.28,4.38,4.15,4.18,994042
2019-04-24,4.22,4.27,4.12,4.18,590333
2019-04-25,4.19,4.23,4.1,4.11,586931
2019-04-26,4.1,4.1395,3.93,4.03,642050
2019-04-29,4.04,4.11,3.92,4.02,455679
2019-04-30,4.02,4.025,3.79,3.83,685692
2019-05-01,3.84,3.8717,3.68,3.72,638400
2019-05-02,3.75,3.81,3.72,3.78,510970
2019-05-03,3.78,3.796,3.68,3.71,779178
2019-05-06,3.65,3.65,3.45,3.56,1054735
2019-05-07,3.56,3.56,3.155,3.23,1841978
2019-05-08,3.21,3.36,3.15,3.32,708892
2019-05-09,3.26,3.26,3.125,3.13,791212
2019-05-10,3.13,3.18,3.06,3.16,449653
2019-05-13,3.09,3.12,2.96,3.03,884194
2019-05-14,3.05,3.165,3.01,3.07,755343
2019-05-15,3.05,3.07,2.98,2.99,607811
2019-05-16,3.01,3.03,2.86,2.91,759373
2019-05-17,2.89,2.91,2.76,2.82,854530
2019-05-20,2.8,3.03,2.8,2.92,709008
2019-05-21,2.95,3,2.925,2.94,442516
2019-05-22,2.94,2.98,2.87,2.94,381838
2019-05-23,2.91,2.925,2.81,2.83,581476
2019-05-24,2.85,2.9348,2.76,2.81,338605
2019-05-28,2.83,2.92,2.82,2.9,333088
2019-05-29,2.87,2.92,2.79,2.81,426135
2019-05-30,2.81,2.88,2.78,2.87,260021
2019-05-31,2.81,2.84,2.72,2.77,571312
2019-06-03,2.75,2.86,2.75,2.84,338219
2019-06-04,2.84,2.99,2.8056,2.98,569835
2019-06-05,2.98,3.1,2.9,2.94,447033
2019-06-06,2.94,2.97,2.79,2.87,447112
2019-06-07,2.87,2.92,2.85,2.9,205164
2019-06-10,2.91,2.96,2.87,2.93,348469
2019-06-11,2.96,3.02,2.85,2.85,372261
2019-06-12,2.84,2.88,2.77,2.82,386812
2019-06-13,2.8,2.88,2.7859,2.86,186087
2019-06-14,2.85,2.8631,2.8,2.82,430774
2019-06-17,2.83,2.89,2.83,2.85,323353
2019-06-18,2.85,2.915,2.85,2.9,393434
2019-06-19,2.92,2.95,2.89,2.89,374367
2019-06-20,2.91,3,2.91,2.99,279211
2019-06-21,2.99,3.16,2.97,3.13,566487
2019-06-24,3.16,3.19,2.955,2.99,511342
2019-06-25,3,3,2.9,2.93,320360
2019-06-26,2.95,3.02,2.9,2.98,287957
2019-06-27,2.98,3.0856,2.96,2.99,440113
2019-06-28,3.01,3.01,2.92,2.93,226979
2019-07-01,2.98,3.06,2.92,3.05,380979
2019-07-02,2.81,2.87,2.73,2.75,1181902
2019-07-03,2.72,2.75,2.65,2.7,598706
2019-07-05,2.72,2.72,2.52,2.57,975493
2019-07-08,2.57,2.67,2.56,2.61,490209
2019-07-09,2.65,2.67,2.55,2.67,410943
2019-07-10,2.68,2.7,2.61,2.68,346640
2019-07-11,2.67,2.72,2.55,2.56,410650
2019-07-12,2.56,2.63,2.56,2.57,254183
2019-07-15,2.55,2.59,2.51,2.52,273328
2019-07-16,2.53,2.62,2.52,2.54,278757
2019-07-17,2.55,2.78,2.45,2.78,2149768
2019-07-18,2.86,2.88,2.59,2.86,1601640
2019-07-19,2.85,2.88,2.72,2.75,510545
2019-07-22,2.76,2.93,2.72,2.89,801794
2019-07-23,2.92,2.99,2.78,2.79,568722
2019-07-24,2.79,2.8404,2.73,2.8,332086
2019-07-25,2.82,2.91,2.8,2.88,498774
2019-07-26,2.9,2.95,2.87,2.94,467594
2019-07-29,2.98,3.01,2.855,2.98,536260
2019-07-30,3,3.0093,2.94,2.96,289797
2019-07-31,2.98,3.17,2.98,3.04,834998
2019-08-01,3.14,3.2499,3,3.05,851793
2019-08-02,3.05,3.08,2.93,3.04,404375
2019-08-05,3,3,2.87,2.92,536459
2019-08-06,2.95,2.98,2.77,2.81,450784
2019-08-07,2.77,2.83,2.725,2.82,333699
2019-08-08,2.83,2.89,2.7807,2.87,368972
2019-08-09,2.86,2.86,2.735,2.83,488779
2019-08-12,2.72,2.8833,2.54,2.59,965440
2019-08-13,2.56,2.58,2.45,2.45,970126
2019-08-14,2.46,2.49,2.25,2.34,906685
2019-08-15,2.315,2.32,2.2,2.25,777445
2019-08-16,2.25,2.42,2.24,2.41,558786
2019-08-19,2.45,2.47,2.32,2.37,401712
2019-08-20,2.37,2.3955,2.28,2.29,393322
2019-08-21,2.3,2.39,2.3,2.37,231338
2019-08-22,2.32,2.386,2.3,2.37,223746
2019-08-23,2.37,2.37,2.23,2.28,390138
2019-08-26,2.29,2.34,2.26,2.29,226978
2019-08-27,2.34,2.38,2.24,2.25,182412
2019-08-28,2.25,2.33,2.22,2.31,290422
2019-08-29,2.31,2.3394,2.22,2.23,420435
2019-08-30,2.23,2.28,2.2,2.24,257439
2019-09-03,2.24,2.25,2.2,2.21,352148
2019-09-04,2.23,2.39,2.23,2.3,603060
2019-09-05,2.36,2.38,2.27,2.36,504205
2019-09-06,2.37,2.45,2.34,2.38,308564
2019-09-09,2.4,2.43,2.33,2.4,389086
2019-09-10,2.39,2.62,2.35,2.55,668886
2019-09-11,2.52,2.62,2.49,2.61,359792
2019-09-12,2.61,2.67,2.56,2.65,352644
2019-09-13,2.66,2.74,2.62,2.73,374678
2019-09-16,2.68,2.74,2.61,2.62,372018
2019-09-17,2.69,2.7,2.61,2.69,234541
2019-09-18,2.67,2.94,2.67,2.93,1658718
2019-09-19,2.93,2.9799,2.8,2.83,531955
2019-09-20,2.85,2.8857,2.7,2.76,402922
2019-09-23,2.78,2.78,2.65,2.68,320179
2019-09-24,2.7,2.71,2.49,2.59,577149
2019-09-25,2.56,2.74,2.53,2.69,408228
2019-09-26,2.71,2.72,2.59,2.63,454769
2019-09-27,2.66,2.725,2.64,2.685,238243
2019-09-30,2.72,2.74,2.66,2.69,359744
2019-10-01,2.7,2.7251,2.54,2.59,327196
2019-10-02,2.57,2.625,2.465,2.56,472074
2019-10-03,2.59,2.67,2.5,2.66,223585
2019-10-04,2.68,2.7168,2.63,2.68,173920
2019-10-07,2.68,2.8,2.66,2.74,392113
2019-10-08,2.73,2.74,2.64,2.68,199102
2019-10-09,2.7,2.725,2.65,2.7,244852
2019-10-10,2.72,2.77,2.63,2.7,183432
2019-10-11,2.72,2.8627,2.68,2.72,436833
2019-10-14,2.75,2.78,2.68,2.76,146182
2019-10-15,2.8,2.87,2.73,2.77,353216
2019-10-16,2.76,2.8186,2.68,2.7,235008
2019-10-17,2.71,2.78,2.69,2.77,253287
2019-10-18,2.78,2.8,2.716,2.78,141139
2019-10-21,2.81,2.94,2.8,2.89,520465
2019-10-22,2.9,2.94,2.83,2.91,258290
2019-10-23,2.95,3.19,2.9072,3.09,1173221
2019-10-24,3.1,3.1,2.9,2.98,558037
2019-10-25,2.97,3,2.93,2.95,365916
2019-10-28,2.95,3.04,2.91,3,365323
2019-10-29,3,3.02,2.845,2.96,318084
2019-10-30,2.95,2.9501,2.83,2.91,391097
2019-10-31,2.91,3,2.85,2.98,432702
2019-11-01,2.98,2.99,2.93,2.96,365567
2019-11-04,2.26,2.36,1.9,1.91,6383804
2019-11-05,1.94,1.98,1.9,1.92,2654843
2019-11-06,1.95,1.9534,1.75,1.8,2377286
2019-11-07,1.83,1.87,1.78,1.81,1041862
2019-11-08,1.83,1.84,1.79,1.82,530017
2019-11-11,1.83,1.89,1.83,1.85,447192
2019-11-12,1.87,1.92,1.83,1.83,766216
2019-11-13,1.83,1.84,1.77,1.79,806699
2019-11-14,1.79,1.8,1.7,1.77,933650
2019-11-15,1.75,1.83,1.74,1.76,773840
2019-11-18,1.78,1.82,1.75,1.79,573510
2019-11-19,1.79,1.86,1.77,1.81,856381
2019-11-20,1.8,1.8,1.77,1.78,660724
2019-11-21,1.8,1.92,1.7782,1.88,1210863
2019-11-22,1.92,2.03,1.89,1.98,1556880
2019-11-25,2,2,1.87,1.9,814766
2019-11-26,1.91,1.95,1.88,1.93,447810
2019-11-27,1.93,2.08,1.91,1.94,2085761
2019-11-29,1.96,1.985,1.94,1.96,351707
2019-12-02,1.98,1.987,1.87,1.88,632650
2019-12-03,1.87,1.89,1.82,1.84,506913
2019-12-04,1.85,1.89,1.83,1.89,326653
2019-12-05,1.87,1.931,1.84,1.87,386455
2019-12-06,1.88,1.95,1.83,1.92,595274
2019-12-09,1.92,1.95,1.87,1.89,655515
2019-12-10,1.9,1.92,1.8495,1.87,547314
2019-12-11,1.87,1.87,1.82,1.82,619414
2019-12-12,1.83,1.93,1.83,1.88,736977
2019-12-13,1.89,1.89,1.82,1.84,553442
2019-12-16,1.87,1.95,1.85,1.87,754349
2019-12-17,1.85,1.86,1.67,1.84,2255434
2019-12-18,1.86,2.08,1.86,2.06,2183539
2019-12-19,2.12,2.17,2,2.1,1317714
2019-12-20,2.1,2.12,2.02,2.03,917284
2019-12-23,2.05,2.09,2,2.07,685354
2019-12-24,2.07,2.1,2,2.01,589815
2019-12-26,2.03,2.1,2.02,2.06,574746
2019-12-27,2.07,2.08,2.02,2.06,346073
2019-12-30,2.07,2.08,2.02,2.05,470086
2019-12-31,2.05,2.11,2.041,2.1,481041
2020-01-02,2.14,2.3,2.13,2.21,1400494
2020-01-03,2.22,2.22,2.07,2.08,899062
2020-01-06,2.06,2.22,2.01,2.21,993537
2020-01-07,2.21,2.26,2.14,2.2,687917
2020-01-08,2.21,2.28,2.2,2.25,1005041
2020-01-09,2.28,2.3,2.2,2.23,1402988
2020-01-10,2.26,2.26,2.15,2.21,592321
2020-01-13,2.23,2.24,2.11,2.15,742645
2020-01-14,2.15,2.1778,2.06,2.11,524115
2020-01-15,2.12,2.2,2.12,2.19,415129
2020-01-16,2.19,2.26,2.176,2.24,591117
2020-01-17,2.25,2.2509,2.15,2.2,533227
2020-01-21,2.22,2.25,2.2,2.25,545903
2020-01-22,2.25,2.32,2.23,2.23,630622
2020-01-23,2.24,2.31,2.18,2.31,406420
2020-01-24,2.32,2.33,2.25,2.27,559293
2020-01-27,2.23,2.25,2.13,2.16,1093580
2020-01-28,2.17,2.25,2.16,2.22,387628
2020-01-29,2.24,2.24,2.14,2.16,472349
2020-01-30,2.12,2.14,2.08,2.12,550386
2020-01-31,2.1,2.12,2.02,2.06,532048
2020-02-03,2.05,2.07,2.01,2.02,356570
2020-02-04,2.02,2.1,2.02,2.1,414115
2020-02-05,2.1,2.2,2.0912,2.18,536029
2020-02-06,2.2,2.2,2.08,2.12,807100
2020-02-07,2.1,2.12,2.06,2.08,453975
2020-02-10,1.94,1.94,1.77,1.84,1657876
2020-02-11,1.85,2.02,1.8238,1.96,1069279
2020-02-12,1.97,2.03,1.93,1.95,946927
2020-02-13,1.91,1.931,1.86,1.9,469356
2020-02-14,1.9,1.95,1.89,1.92,398427
2020-02-18,1.95,2.01,1.92,1.99,621715
2020-02-19,1.99,1.99,1.92,1.935,532210
2020-02-20,1.92,1.99,1.89,1.99,452450
2020-02-21,1.95,1.98,1.89,1.92,460379
2020-02-24,1.89,1.98,1.8,1.95,766688
2020-02-25,1.93,1.97,1.86,1.89,677072
2020-02-26,1.89,1.98,1.86,1.86,555556
2020-02-27,1.85,1.85,1.77,1.78,659744
2020-02-28,1.75,1.76,1.65,1.69,1263294
2020-03-02,1.72,1.78,1.68,1.71,610879
2020-03-03,1.7409,1.81,1.65,1.66,684109
2020-03-04,1.71,1.79,1.68,1.75,481282
2020-03-05,1.71,1.72,1.66,1.67,466527
2020-03-06,1.6538,1.7,1.61,1.63,547034
2020-03-09,1.52,1.56,1.4446,1.48,860300
2020-03-10,1.48,1.53,1.44,1.51,875600
2020-03-11,1.46,1.49,1.41,1.47,655935
2020-03-12,1.35,1.4,1.1316,1.23,2217510
2020-03-13,1.25,1.32,1.15,1.21,657012
2020-03-16,1.15,1.2,0.99,0.9942,1004758
2020-03-17,1.04,1.18,1,1.18,725398
2020-03-18,1.14,1.18,1.04,1.16,413882
2020-03-19,1.16,1.32,1.13,1.32,530021
2020-03-20,1.34,1.45,1.25,1.32,614743
2020-03-23,1.34,1.37,1.21,1.25,319406
2020-03-24,1.24,1.34,1.24,1.25,305593
2020-03-25,1.28,1.33,1.26,1.28,356793
2020-03-26,1.28,1.48,1.28,1.46,483970
2020-03-27,1.4,1.4,1.31,1.33,182254
2020-03-30,1.3,1.32,1.25,1.27,265111
2020-03-31,1.28,1.3,1.25,1.26,111300
2020-04-01,1.2,1.2469,1.15,1.18,261658
2020-04-02,1.17,1.28,1.17,1.22,180543
2020-04-03,1.22,1.24,1.18,1.2,252336
2020-04-06,1.3,1.6,1.27,1.55,1571582
2020-04-07,1.6,1.74,1.55,1.56,987087
2020-04-08,1.55,1.72,1.55,1.65,593335
2020-04-09,1.63,1.8,1.62,1.77,934026
2020-04-13,1.88,2.17,1.811,1.96,1549132
2020-04-14,2.06,2.1,1.92,1.94,882126
2020-04-15,1.9,2.0286,1.86,1.95,794416
2020-04-16,1.95,2.05,1.93,1.99,663613
2020-04-17,2.15,2.19,2.01,2.04,836313
2020-04-20,2.05,2.32,2.02,2.25,1258466
2020-04-21,2.22,2.2424,1.99,2.08,797733
2020-04-22,2.15,2.22,2.08,2.1,393358
2020-04-23,2.18,2.32,2.11,2.26,841635
2020-04-24,2.26,2.45,2.18,2.36,891010
2020-04-27,2.45,2.55,2.4,2.42,898040
2020-04-28,2.49,2.49,2.26,2.32,578102
2020-04-29,2.41,2.42,2.27,2.27,500400
2020-04-30,2.3,2.42,2.27,2.32,565194
2020-05-01,2.27,2.3775,2.2,2.2,458060
2020-05-04,2.1,2.5198,2,2.21,1984059
2020-05-05,2.27,2.3,2.16,2.2,365829
2020-05-06,2.23,2.26,2.02,2.06,719967
2020-05-07,2.08,2.18,2.055,2.12,428792
2020-05-08,2.18,2.2,2.1035,2.18,347621
2020-05-11,2.2,2.31,2.18,2.27,546760
2020-05-12,2.31,2.368,2.2201,2.29,623741
2020-05-13,2.29,2.32,2.12,2.17,520406
2020-05-14,2.17,2.19,2.07,2.19,423852
2020-05-15,2.16,2.255,2.1299,2.21,270876
2020-05-18,2.29,2.34,2.08,2.15,1136039
2020-05-19,2.11,2.29,2.11,2.24,622386
2020-05-20,2.26,2.36,2.22,2.34,762217
2020-05-21,2.3,2.3668,2.26,2.31,409262
2020-05-22,2.34,2.35,2.2856,2.32,227397
2020-05-26,2.36,2.41,2.305,2.32,578238
2020-05-27,2.36,2.3887,2.28,2.34,516422
2020-05-28,2.34,2.36,2.28,2.29,256108
2020-05-29,2.29,2.35,2.235,2.35,320289
2020-06-01,2.35,2.44,2.336,2.37,412636
2020-06-02,2.36,2.39,2.28,2.29,558696
2020-06-03,2.31,2.335,2.28,2.3,354532
2020-06-04,2.31,2.34,2.225,2.25,387416
2020-06-05,2.29,2.29,2.18,2.19,650909
2020-06-08,2.21,2.31,2.18,2.3,1083340
2020-06-09,2.29,2.3,2.2,2.27,656767
2020-06-10,2.25,2.277,2.15,2.15,595569
2020-06-11,2.12,2.145,2.01,2.04,779536
2020-06-12,2.1,2.16,1.95,2.03,501887
2020-06-15,2,2.13,1.9715,2.08,466837
2020-06-16,2.17,2.17,2.06,2.09,489421
2020-06-17,2.11,2.19,2.0436,2.06,407482
2020-06-18,2.04,2.1,1.98,1.98,1955070
2020-06-19,2.03,2.1,2,2.08,401057
2020-06-22,2.1,2.13,2.04,2.09,477161
2020-06-23,2.1,2.12,2.08,2.1,294665
2020-06-24,2.12,2.155,2.04,2.12,723984
2020-06-25,2.12,2.15,2.06,2.11,680844
2020-06-26,2.11,2.13,2.04,2.09,405164
2020-06-29,2.1,2.13,2.055,2.09,328309
2020-06-30,2.1,2.19,2.06,2.15,408878
2020-07-01,2.18,2.1835,2.12,2.14,211053
2020-07-02,2.17,2.2,2.15,2.17,332044
2020-07-06,2.2,2.29,2.18,2.29,686237
2020-07-07,2.26,2.3,2.19,2.19,431092
2020-07-08,2.22,2.26,2.14,2.15,327249
2020-07-09,2.21,2.21,2.08,2.13,314091
2020-07-10,2.13,2.13,2.03,2.06,398002
2020-07-13,2.1,2.2587,2.1,2.17,633950
2020-07-14,2.19,2.23,2.15,2.21,331738
2020-07-15,2.26,2.3,2.22,2.3,402245
2020-07-16,2.29,2.49,2.25,2.38,1387598
2020-07-17,2.42,2.46,2.37,2.42,367979
2020-07-20,2.46,2.7698,2.45,2.67,1736204
2020-07-21,2.71,2.75,2.61,2.68,1017643
2020-07-22,2.68,2.74,2.58,2.59,501840
2020-07-23,2.59,2.69,2.57,2.63,402676
2020-07-24,2.62,2.62,2.53,2.57,367864
2020-07-27,2.55,2.68,2.55,2.65,525781
2020-07-28,2.64,2.76,2.62,2.63,532312
2020-07-29,2.63,2.69,2.57,2.66,351085
2020-07-30,2.65,2.74,2.61,2.72,476003
2020-07-31,2.71,2.74,2.61,2.62,636643
2020-08-03,2.72,2.94,2.72,2.75,1150135
2020-08-04,2.77,2.82,2.75,2.8,492654
2020-08-05,2.85,2.88,2.66,2.72,772010
2020-08-06,2.73,2.75,2.625,2.73,407961
2020-08-07,2.74,2.74,2.61,2.65,429790
2020-08-10,2.69,2.72,2.57,2.6,505064
2020-08-11,2.73,2.77,2.45,2.48,661143
2020-08-12,2.52,2.64,2.52,2.56,532840
2020-08-13,2.6,2.61,2.52,2.57,244455
2020-08-14,2.58,2.59,2.43,2.51,584065
2020-08-17,2.52,2.58,2.44,2.5,343333
2020-08-18,2.52,2.53,2.4201,2.47,303857
2020-08-19,2.5,2.55,2.47,2.51,307162
2020-08-20,2.5,2.52,2.44,2.5,202226
2020-08-21,2.5,2.51,2.42,2.44,233949
2020-08-24,2.44,2.4599,2.18,2.32,841125
2020-08-25,2.29,2.415,2.29,2.34,334867
2020-08-26,2.33,2.3716,2.28,2.29,240428
2020-08-27,2.31,2.38,2.25,2.27,250609
2020-08-28,2.2946,2.33,2.265,2.29,177945
2020-08-31,2.28,2.37,2.28,2.3,408948
2020-09-01,2.3,2.35,2.13,2.15,810549
2020-09-02,2.15,2.44,2.15,2.38,996099
2020-09-03,2.31,2.352,2.05,2.2,871276
2020-09-04,2.22,2.23,2.05,2.19,622987
2020-09-08,2.16,2.22,2.1,2.15,262906
2020-09-09,2.18,2.28,2.16,2.17,357584
2020-09-10,2.2,2.2143,2.14,2.15,149485
2020-09-11,2.16,2.2,2.1,2.12,258946
2020-09-14,2.16,2.2,2.12,2.14,409614
2020-09-15,2.18,2.3301,2.165,2.25,462258
2020-09-16,2.33,2.4102,2.33,2.4,536730
2020-09-17,2.38,2.58,2.36,2.41,1025887
2020-09-18,2.5,2.5,2.36,2.42,487978
2020-09-21,2.44,2.47,2.36,2.44,387782
2020-09-22,2.43,2.44,2.35,2.36,243177
2020-09-23,2.36,2.4,2.29,2.31,278548
2020-09-24,2.31,2.4,2.22,2.27,310052
2020-09-25,2.31,2.38,2.29,2.37,231011
2020-09-28,2.44,2.49,2.4,2.46,356975
2020-09-29,2.45,2.52,2.42,2.49,223289
2020-09-30,2.49,2.54,2.46,2.49,298744
2020-10-01,2.52,2.53,2.42,2.42,317979
2020-10-02,2.36,2.46,2.31,2.44,218454
2020-10-05,2.48,2.52,2.45,2.49,200807
2020-10-06,2.5,2.53,2.45,2.47,193982
2020-10-07,2.48,2.5,2.4,2.42,241174
2020-10-08,2.43,2.525,2.42,2.51,250119
2020-10-09,2.53,2.55,2.44,2.47,601082
2020-10-12,2.5,2.68,2.41,2.65,986561
2020-10-13,2.65,2.69,2.56,2.61,509086
2020-10-14,2.65,2.65,2.51,2.57,216653
2020-10-15,2.52,2.6002,2.5,2.56,158757
2020-10-16,2.56,2.65,2.525,2.54,174991
2020-10-19,2.55,2.63,2.53,2.54,236994
2020-10-20,2.55,2.6001,2.52,2.54,211884
2020-10-21,2.56,2.59,2.51,2.56,126498
2020-10-22,2.57,2.57,2.49,2.55,150050
2020-10-23,2.6,2.6,2.48,2.52,177029
2020-10-26,2.44,2.5,2.44,2.48,316617
2020-10-27,2.47,2.49,2.37,2.4,251851
2020-10-28,2.36,2.37,2.24,2.26,391247
2020-10-29,2.26,2.3179,2.24,2.26,288198
2020-10-30,2.23,2.28,2.21,2.21,316142
2020-11-02,2.28,2.38,2.12,2.14,624508
2020-11-03,2.14,2.22,2.12,2.12,337887
2020-11-04,2.14,2.2158,2.11,2.18,354022
2020-11-05,2.2,2.28,2.2,2.23,308615
2020-11-06,2.23,2.27,2.185,2.22,252830
2020-11-09,2.21,2.3,2.19,2.23,495561
2020-11-10,2.29,2.31,2.23,2.26,249139
2020-11-11,2.26,2.29,2.23,2.25,230702
2020-11-12,2.24,2.35,2.23,2.31,506481
2020-11-13,2.31,2.36,2.27,2.32,254436
2020-11-16,2.3,2.39,2.3,2.38,356501
2020-11-17,2.37,2.42,2.32,2.41,208880
2020-11-18,2.43,2.475,2.37,2.41,339310
2020-11-19,2.42,2.45,2.36,2.37,151343
2020-11-20,2.37,2.39,2.3273,2.35,271584
2020-11-23,2.35,2.45,2.35,2.41,427643
2020-11-24,2.43,2.5277,2.41,2.48,400298
2020-11-25,2.5,2.64,2.43,2.59,698721
2020-11-27,2.6,2.65,2.5,2.52,337121
2020-11-30,2.58,2.715,2.5,2.7,1052846
2020-12-01,2.74,2.77,2.6,2.76,1089343
2020-12-02,2.75,2.75,2.66,2.73,354227
2020-12-03,2.71,3.02,2.7,2.99,1739065
2020-12-04,3.02,3.24,2.9576,3.24,1168532
2020-12-07,3.22,3.24,3.02,3.14,882891
2020-12-08,3.16,3.165,2.87,2.9,1310432
2020-12-09,2.96,2.9906,2.82,2.85,716989
2020-12-10,2.85,2.965,2.82,2.9,346822
2020-12-11,2.91,2.94,2.83,2.91,328479
2020-12-14,2.94,2.95,2.85,2.88,325737
2020-12-15,2.9,2.94,2.82,2.94,364318
2020-12-16,2.94,2.94,2.8,2.8,423422
2020-12-17,2.79,2.8,2.55,2.65,1854672
2020-12-18,2.65,2.76,2.6059,2.7,496236
2020-12-21,2.75,2.9312,2.695,2.74,550272
2020-12-22,2.76,2.845,2.75,2.82,433904
2020-12-23,2.82,2.88,2.8,2.82,307401
2020-12-24,2.82,2.91,2.79,2.86,257027
2020-12-28,2.86,2.92,2.75,2.75,352063
2020-12-29,2.75,2.8038,2.665,2.7,353851
2020-12-30,2.72,2.8,2.7173,2.74,385100
2020-12-31,2.73,2.8083,2.69,2.78,401708
2021-01-04,2.82,2.94,2.75,2.92,868428
2021-01-05,2.92,2.92,2.82,2.91,326122
2021-01-06,2.92,2.9391,2.76,2.82,478829
2021-01-07,2.86,2.92,2.8,2.92,404549
2021-01-08,2.97,3.49,2.96,3.41,3441175
2021-01-11,3.32,3.35,3.08,3.11,1525409
2021-01-12,3.24,3.25,3.1099,3.13,1019415
2021-01-13,3.13,3.13,2.95,3.03,745960
2021-01-14,3.18,3.29,3.11,3.15,1179358
2021-01-15,3.0695,6.3,2.93,4.85,38124322
2021-01-19,6.21,6.9,5.8,6.46,44048560
2021-01-20,5.675,5.94,5.41,5.45,16660653
2021-01-21,5.51,5.51,5,5.16,9843265
2021-01-22,4.9,5.16,4.77,5.06,8294470
2021-01-25,5.2826,5.59,5.02,5.45,9167506
2021-01-26,5.513,5.58,5.11,5.305,5078759
2021-01-27,4.92,5.15,4.7,4.88,5610536
2021-01-28,4.73,4.7799,4.35,4.62,4284296
2021-01-29,4.5189,4.95,4.44,4.45,3787399
2021-02-01,4.5164,4.71,4.3,4.56,3053970
2021-02-02,4.82,4.9,4.56,4.75,2688681
2021-02-03,4.7466,4.86,4.66,4.83,4467636
2021-02-04,5.49,5.5,4.96,5.28,6976922
2021-02-05,5.4595,5.67,5.16,5.58,7705365
2021-02-08,4.83,5.24,4.55,5.07,10849629
2021-02-09,5.07,5.16,4.85,5.02,5497350
2021-02-10,4.765,4.95,4.6,4.79,7556899
2021-02-11,5.31,5.92,5.22,5.4,15308284
2021-02-12,5.44,6.02,5.4373,6,9196538
2021-02-16,6.12,6.24,5.33,5.57,10683778
2021-02-17,5.5,5.58,5.01,5.26,5596889
2021-02-18,5.1,5.21,5,5.06,2932801
2021-02-19,5.17,5.18,4.97,5.03,3013921
2021-02-22,5.16,5.4689,4.98,5.05,4369324
2021-02-23,4.575,4.88,4.25,4.82,4658944
2021-02-24,4.88,4.93,4.69,4.78,2184151
2021-02-25,4.75,4.87,4.5,4.55,2700175
2021-02-26,4.5,4.65,4.32,4.4,3211543
2021-03-01,4.46,4.57,4.45,4.49,1713007
2021-03-02,4.5,4.58,4.19,4.22,2297374
2021-03-03,4.2884,4.32,3.982,4.11,2654790
2021-03-04,3.86,4.05,3.61,3.83,4364521
2021-03-05,3.69,3.81,3.4,3.74,3704105
2021-03-08,3.73,3.92,3.6,3.64,1298274
2021-03-09,3.91,4.07,3.82,3.99,2482491
2021-03-10,4.15,4.215,3.87,3.94,1572452
2021-03-11,4.0475,4.195,4.03,4.17,1550753
2021-03-12,4.165,4.47,4.11,4.44,1542280
2021-03-15,4.56,4.585,4.35,4.41,1145312
2021-03-16,4.46,4.49,4.29,4.34,1179186
2021-03-17,4.255,4.575,4.15,4.48,1460480
2021-03-18,4.47,4.5399,4.215,4.25,1198211
2021-03-19,4.26,4.4,4.1912,4.31,1308296
2021-03-22,4.34,4.38,4.2173,4.23,1164212
2021-03-23,4.24,4.26,3.95,4.01,1051236
2021-03-24,4.01,4.08,3.78,3.8,1082186
2021-03-25,3.71,3.91,3.65,3.83,1474735
2021-03-26,3.91,3.9779,3.79,3.91,827255
2021-03-29,3.87,3.955,3.69,3.72,803004
2021-03-30,3.6,3.73,3.58,3.71,928026
2021-03-31,3.71,3.85,3.71,3.77,628932
2021-04-01,3.87,3.95,3.8,3.81,628880
2021-04-05,3.93,3.97,3.83,3.95,1014717
2021-04-06,3.95,3.95,3.7992,3.89,677231
2021-04-07,3.87,4.02,3.85,3.88,776531
2021-04-08,3.92,3.92,3.78,3.87,726797
2021-04-09,3.87,3.87,3.73,3.76,700795
2021-04-12,3.75,3.75,3.565,3.63,1102763
2021-04-13,3.6,3.68,3.5,3.67,1200566
2021-04-14,3.65,3.74,3.615,3.65,913734
2021-04-15,3.63,3.71,3.53,3.71,1695679
2021-04-16,3.65,3.66,3.49,3.5,1124182
2021-04-19,3.5,3.54,3.3501,3.42,1206370
2021-04-20,3.42,3.43,3.24,3.3,1205728
2021-04-21,3.22,3.465,3.2,3.43,1038920
2021-04-22,3.41,3.5499,3.4,3.46,822355
2021-04-23,3.47,3.56,3.4498,3.51,548434
2021-04-26,3.55,3.63,3.52,3.6,602464
2021-04-27,3.62,3.64,3.52,3.54,442274
2021-04-28,3.54,3.56,3.51,3.53,350934
2021-04-29,3.55,3.62,3.47,3.55,559300
2021-04-30,3.48,3.53,3.38,3.41,836627
2021-05-03,3.55,3.55,3.27,3.33,1854348
2021-05-04,3.45,3.6,3.28,3.33,2166128
2021-05-05,3.32,3.455,3.29,3.34,910689
2021-05-06,3.28,3.285,3.18,3.27,1278120
2021-05-07,3.26,3.43,3.26,3.37,633348
2021-05-10,3.33,3.37,3.15,3.18,1000416
2021-05-11,3.0112,3.185,2.95,3.15,1478468
2021-05-12,3.12,3.15,3,3.01,1145600
2021-05-13,3.05,3.1408,2.96,3.08,1296980
2021-05-14,3.15,3.22,3.09,3.2,870033
2021-05-17,3.18,3.22,3.1,3.19,708191
2021-05-18,3.19,3.3587,3.19,3.25,838023
2021-05-19,3.13,3.33,3.13,3.31,563327
2021-05-20,3.33,3.4188,3.275,3.34,820591
2021-05-21,3.34,3.39,3.29,3.33,525408
2021-05-24,3.3,3.41,3.3,3.35,458309
2021-05-25,3.36,3.3715,3.26,3.26,524825
2021-05-26,3.29,3.42,3.29,3.37,517419
2021-05-27,3.39,3.45,3.38,3.41,536826
2021-05-28,3.44,3.47,3.33,3.34,440996
2021-06-01,3.35,3.57,3.35,3.56,1436910
2021-06-02,3.57,3.59,3.48,3.54,762019
2021-06-03,3.49,3.59,3.48,3.55,713684
2021-06-04,3.56,3.81,3.56,3.71,1032430
2021-06-07,3.68,3.78,3.66,3.74,664631
2021-06-08,3.73,3.85,3.6601,3.81,932537
2021-06-09,3.84,3.85,3.68,3.69,611462
2021-06-10,3.7,3.74,3.63,3.68,573753
2021-06-11,3.66,3.74,3.6539,3.71,269719
2021-06-14,3.72,4,3.71,3.95,1171034
2021-06-15,3.97,3.9708,3.8,3.88,942389
2021-06-16,3.93,3.99,3.8825,3.98,650509
2021-06-17,3.99,4.09,3.78,3.8,1683095
2021-06-18,3.782,3.95,3.78,3.78,4211501
2021-06-21,3.82,3.85,3.55,3.59,931618
2021-06-22,3.58,3.6,3.48,3.55,704669
2021-06-23,3.56,3.66,3.56,3.6,495056
2021-06-24,3.6,3.67,3.6,3.65,421302
2021-06-25,3.68,3.7362,3.67,3.7,571835
2021-06-28,3.73,3.76,3.6799,3.72,512139
2021-06-29,3.68,3.7,3.62,3.63,494622
2021-06-30,3.6753,3.815,3.58,3.77,1026998
2021-07-01,3.79,3.85,3.77,3.79,630871
2021-07-02,3.86,3.875,3.725,3.77,826589
2021-07-06,3.7455,3.79,3.7,3.72,482261
2021-07-07,3.9,3.91,3.7,3.71,1363704
2021-07-08,3.67,3.695,3.54,3.62,986674
2021-07-09,3.63,3.72,3.56,3.72,828465
2021-07-12,3.73,3.75,3.61,3.64,499582
2021-07-13,3.675,3.675,3.56,3.57,560440
2021-07-14,3.57,3.62,3.495,3.57,1483451
2021-07-15,3.5964,3.65,3.45,3.49,1753601
2021-07-16,3.5,3.6101,3.49,3.5,659336
2021-07-19,3.45,3.52,3.395,3.5,1121495
2021-07-20,3.58,3.6,3.47,3.59,479136
2021-07-21,3.58,3.74,3.57,3.71,486701
2021-07-22,3.72,3.73,3.6,3.67,506360
2021-07-23,3.68,3.68,3.575,3.59,419950
2021-07-26,3.5214,3.68,3.5214,3.61,576947
2021-07-27,3.62,3.63,3.42,3.54,736703
2021-07-28,3.54,3.685,3.51,3.65,469848
2021-07-29,3.77,3.87,3.7293,3.75,675639
2021-07-30,3.76,4,3.76,4,1683505
2021-08-02,4,4.24,4,4.1,1986786
2021-08-03,4.14,4.22,3.89,4.19,1726957
2021-08-04,4.13,4.15,3.87,3.88,833157
2021-08-05,3.9,4.04,3.88,3.99,592843
2021-08-06,3.98,4.15,3.98,4.13,726441
2021-08-09,4.21,4.3299,4.1199,4.22,1370963
2021-08-10,4.25,4.28,4.04,4.1,521277
2021-08-11,4.07,4.13,4.02,4.12,545052
2021-08-12,4.13,4.18,4.11,4.15,407343
2021-08-13,4.12,4.14,4.01,4.03,419165
2021-08-16,3.9921,4.02,3.84,3.96,846601
2021-08-17,3.87,3.89,3.75,3.82,734649
2021-08-18,3.8,3.95,3.767,3.82,415146
2021-08-19,3.77,3.87,3.6901,3.72,549631
2021-08-20,3.7,3.85,3.6561,3.79,466148
2021-08-23,3.79,3.85,3.75,3.83,372786
2021-08-24,3.9,4,3.88,3.99,398381
2021-08-25,4,4.085,3.95,3.95,541598
2021-08-26,3.95,4.03,3.82,3.86,602024
2021-08-27,3.83,3.96,3.81,3.92,292057
2021-08-30,3.92,3.96,3.875,3.89,386373
2021-08-31,3.92,4.12,3.8601,4.04,902115
2021-09-01,4.03,4.08,3.95,4,595307
2021-09-02,4,4.115,3.965,4.05,603534
2021-09-03,4.05,4.06,3.94,3.95,317047
2021-09-07,3.96,4.06,3.94,3.94,393975
2021-09-08,3.95,3.96,3.785,3.84,520609
2021-09-09,3.81,3.8807,3.78,3.82,294592
2021-09-10,3.85,3.87,3.68,3.68,577110
2021-09-13,3.65,3.8,3.61,3.72,524311
2021-09-14,3.7,3.74,3.585,3.61,368025
2021-09-15,3.58,3.66,3.58,3.6,382656
2021-09-16,3.64,3.75,3.61,3.69,391649
2021-09-17,3.7,3.71,3.62,3.67,251910
2021-09-20,3.53,3.59,3.46,3.5,830261
2021-09-21,3.57,3.58,3.42,3.46,511367
2021-09-22,3.47,3.62,3.47,3.57,440107
2021-09-23,3.56,3.66,3.54,3.62,347554
2021-09-24,3.61,3.66,3.55,3.61,433356
2021-09-27,3.68,3.71,3.6,3.62,300337
2021-09-28,3.61,3.63,3.46,3.47,451358
2021-09-29,3.48,3.49,3.435,3.47,463652
2021-09-30,3.48,3.53,3.45,3.49,289694
2021-10-01,3.52,3.52,3.415,3.46,421335
2021-10-04,3.46,3.46,3.36,3.37,374402
2021-10-05,3.35,3.41,3.3,3.36,532200
2021-10-06,3.3,3.3399,3.24,3.29,762567
2021-10-07,3.35,3.47,3.332,3.42,711318
2021-10-08,3.385,3.415,3.3299,3.35,249106
2021-10-11,3.33,3.385,3.3093,3.31,229227
2021-10-12,3.31,3.41,3.31,3.36,261825
2021-10-13,3.3805,3.4,3.34,3.39,266784
2021-10-14,3.4,3.52,3.37,3.48,385285
2021-10-15,3.5,3.52,3.38,3.38,292431
2021-10-18,3.35,3.351,3.26,3.28,508610
2021-10-19,3.29,3.405,3.27,3.39,436680
2021-10-20,3.38,3.4399,3.35,3.42,212041
2021-10-21,3.38,3.435,3.36,3.4,300544
2021-10-22,3.37,3.38,3.32,3.32,678800
2021-10-25,3.29,3.35,3.26,3.29,339949
2021-10-26,3.29,3.35,3.26,3.27,276019
2021-10-27,3.26,3.34,3.25,3.26,390408
2021-10-28,3.25,3.44,3.25,3.41,508992
2021-10-29,3.39,3.54,3.345,3.51,967730
2021-11-01,3.25,3.38,3.114,3.29,1826672
2021-11-02,3.25,3.26,3.16,3.18,572921
2021-11-03,3.17,3.29,3.15,3.27,609756
2021-11-04,3.27,3.38,3.195,3.2,671552
2021-11-05,3.22,3.29,3.1801,3.24,467889
2021-11-08,3.25,3.34,3.25,3.26,445502
2021-11-09,3.26,3.31,3.19,3.21,450716
2021-11-10,3.17,3.26,3.1501,3.16,337770
2021-11-11,3.18,3.24,3.14,3.17,526377
2021-11-12,3.16,3.2,3.155,3.16,325272
2021-11-15,3.15,3.16,3.04,3.06,691822
2021-11-16,3.06,3.12,3.04,3.08,524598
2021-11-17,3.04,3.085,3.01,3.01,384413
2021-11-18,3.02,3.07,2.85,2.91,922524
2021-11-19,2.9,2.9,2.8,2.82,888296
2021-11-22,2.87,2.87,2.73,2.78,889910
2021-11-23,2.74,2.83,2.68,2.78,1001795
2021-11-24,2.74,2.845,2.71,2.81,468407
2021-11-26,2.7,2.76,2.7,2.75,323050
2021-11-29,2.77,2.7842,2.6601,2.67,442935
2021-11-30,2.6,2.6623,2.545,2.63,745522
2021-12-01,2.62,2.72,2.6,2.6,1151370
2021-12-02,2.61,2.71,2.59,2.67,640313
2021-12-03,2.7,2.7032,2.57,2.62,495773
2021-12-06,2.6,2.67,2.5,2.64,675611
2021-12-07,2.65,2.81,2.62,2.74,428200
2021-12-08,2.73,2.82,2.715,2.8,422938
2021-12-09,2.78,2.8245,2.71,2.71,223184
2021-12-10,2.74,2.78,2.69,2.74,267535
2021-12-13,2.74,2.85,2.73,2.76,673101
2021-12-14,2.72,2.79,2.67,2.69,401032
2021-12-15,2.64,2.72,2.6,2.71,710928
2021-12-16,2.7,2.815,2.66,2.69,1042353
2021-12-17,2.66,2.8,2.64,2.74,2532564
2021-12-20,2.6501,2.71,2.63,2.66,418471
2021-12-21,2.67,2.71,2.61,2.64,541672
2021-12-22,2.62,2.65,2.58,2.6,594907
2021-12-23,2.6,2.6439,2.59,2.64,710263
2021-12-27,2.62,2.695,2.6,2.64,754777
2021-12-28,2.62,2.66,2.5507,2.57,602883
2021-12-29,2.55,2.6163,2.525,2.53,850692
2021-12-30,2.49,2.64,2.44,2.57,1056653
2021-12-31,2.54,2.6,2.54,2.58,747865
2022-01-03,2.56,2.74,2.56,2.73,615246
2022-01-04,2.745,2.76,2.66,2.66,318222
2022-01-05,2.69,2.69,2.57,2.59,335226
2022-01-06,2.57,2.585,2.475,2.48,450885
2022-01-07,2.48,2.55,2.47,2.48,578090
2022-01-10,2.45,2.46,2.365,2.46,385187
2022-01-11,2.45,2.486,2.42,2.45,227351
2022-01-12,2.45,2.56,2.425,2.53,521593
2022-01-13,2.54,2.62,2.47,2.47,476016
2022-01-14,2.44,2.5,2.4101,2.46,462869
2022-01-18,2.42,2.44,2.34,2.34,623621
2022-01-19,2.36,2.42,2.33,2.4,663421
2022-01-20,2.4,2.501,2.36,2.36,680005
2022-01-21,2.36,2.36,2.25,2.27,559660
2022-01-24,2.18,2.26,2.08,2.25,1194223
2022-01-25,2.21,2.25,2.1705,2.21,368708
2022-01-26,2.27,2.28,2.155,2.18,381794
2022-01-27,2.152,2.25,2.085,2.09,472921
2022-01-28,2.07,2.12,2.04,2.11,374611
2022-01-31,2.14,2.3,2.14,2.3,605754
2022-02-01,2.31,2.37,2.26,2.33,317448
2022-02-02,2.34,2.34,2.22,2.25,395714
2022-02-03,2.21,2.305,2.171,2.24,326189
2022-02-04,2.23,2.285,2.205,2.26,268960
2022-02-07,2.2,2.2,1.975,2.09,1698015
2022-02-08,2.11,2.15,2.045,2.07,935083
2022-02-09,2.1,2.1,2.0123,2.05,785136
2022-02-10,2.03,2.1059,2,2,542682
2022-02-11,2,2.13,2,2.03,701610
2022-02-14,2.03,2.04,1.94,1.96,584968
2022-02-15,1.98,2.09,1.98,2.08,377290
2022-02-16,2.09,2.095,2.04,2.07,404670
2022-02-17,2.05,2.12,1.98,1.99,452859
2022-02-18,1.98,2.03,1.953,1.98,442531
2022-02-22,1.95,1.98,1.91,1.94,413255
2022-02-23,1.94,1.9558,1.87,1.9,447730
2022-02-24,1.79,2,1.77,1.98,578522
2022-02-25,1.98,2.02,1.95,2,409602
2022-02-28,2,2.24,1.97,2.24,1064156
2022-03-01,2.24,2.25,2.18,2.2,351904
2022-03-02,2.2,2.22,2.13,2.22,260650
2022-03-03,2.2,2.22,2.09,2.12,356899
2022-03-04,2.1,2.15,2.01,2.03,398635
2022-03-07,2.01,2.0584,1.95,1.95,324506
2022-03-08,1.94,2.0479,1.9302,1.98,306362
2022-03-09,2.04,2.07,2.0247,2.05,188772
2022-03-10,2.03,2.04,1.9799,2.03,291804
2022-03-11,2.04,2.07,1.96,1.97,176741
2022-03-14,1.99,1.99,1.85,1.86,454465
2022-03-15,1.85,1.9575,1.84,1.95,299327
2022-03-16,1.95,2.05,1.95,2.03,263507
2022-03-17,2.03,2.1,2.01,2.08,218980
2022-03-18,2.07,2.18,2.07,2.18,378976
2022-03-21,2.14,2.17,2.1,2.11,147620
2022-03-22,2.12,2.23,2.1,2.17,248937
2022-03-23,2.17,2.2125,2.14,2.15,185673
2022-03-24,2.17,2.225,2.15,2.21,181492
2022-03-25,2.21,2.24,2.13,2.17,291533
2022-03-28,2.14,2.18,2.105,2.16,272272
2022-03-29,2.16,2.1933,2.15,2.165,359009
2022-03-30,2.17,2.295,2.15,2.25,357035
2022-03-31,2.21,2.23,2.09,2.13,541253
2022-04-01,2.12,2.17,2.08,2.09,247811
2022-04-04,2.1,2.18,2.08,2.16,215994
2022-04-05,2.17,2.19,2.09,2.09,185540
2022-04-06,2.07,2.08,2.01,2.06,251281
2022-04-07,2.08,2.1,2.03,2.07,149892
2022-04-08,2.06,2.09,2.02,2.03,199302
2022-04-11,2.04,2.045,2,2.03,249096
2022-04-12,2.06,2.1,2,2.03,205954
2022-04-13,2.05,2.09,2.03,2.08,222621
2022-04-14,2.1,2.14,2.07,2.13,292059
2022-04-18,2.13,2.15,2.05,2.08,180670
2022-04-19,2.06,2.15,2.06,2.11,160154
2022-04-20,2.13,2.18,2.125,2.13,228758
2022-04-21,2.06,2.11,1.94,1.96,740689
2022-04-22,1.95,1.97,1.8438,1.9,636583
2022-04-25,1.89,1.935,1.85,1.91,253331
2022-04-26,1.89,1.9,1.8,1.83,359567
2022-04-27,1.81,1.89,1.81,1.82,485550
2022-04-28,1.85,1.91,1.83,1.89,199008
2022-04-29,1.86,1.95,1.86,1.91,304664
2022-05-02,1.85,1.96,1.76,1.87,1191922
2022-05-03,1.84,1.99,1.84,1.95,404791
2022-05-04,1.94,2.02,1.9,2,397614
2022-05-05,1.97,1.99,1.92,1.94,208893
2022-05-06,1.92,1.98,1.885,1.89,375293
2022-05-09,1.85,1.87,1.78,1.8,451658
2022-05-10,1.84,1.85,1.7,1.72,575565
2022-05-11,1.7,1.72,1.61,1.61,428433
2022-05-12,1.65,1.65,1.53,1.58,627939
2022-05-13,1.59,1.7,1.59,1.69,345189
2022-05-16,1.69,1.73,1.68,1.69,164592
2022-05-17,1.75,1.8,1.72,1.8,208847
2022-05-18,1.79,1.79,1.67,1.7,263894
2022-05-19,1.69,1.73,1.67,1.69,326035
2022-05-20,1.7,1.78,1.6249,1.71,311658
2022-05-23,1.72,1.76,1.69,1.69,262571
2022-05-24,1.66,1.68,1.57,1.57,319554
2022-05-25,1.56,1.65,1.55,1.64,487572
2022-05-26,1.65,1.759,1.65,1.75,505755
2022-05-27,1.75,1.81,1.75,1.79,207567
2022-05-31,1.75,1.8075,1.7192,1.77,356673
2022-06-01,1.89,1.89,1.7596,1.81,291662
2022-06-02,1.81,1.8675,1.78,1.8,342081
2022-06-03,1.77,1.83,1.76,1.8,226140
2022-06-06,1.81,1.85,1.77,1.8,321103
2022-06-07,1.77,1.845,1.75,1.82,362455
2022-06-08,1.82,1.96,1.82,1.92,471800
2022-06-09,1.89,1.94,1.86,1.87,257730
2022-06-10,1.82,1.82,1.73,1.73,257316
2022-06-13,1.7,1.7079,1.55,1.58,377775
2022-06-14,1.59,1.62,1.57,1.59,399959
2022-06-15,1.6,1.71,1.59,1.7,434458
2022-06-16,1.68,1.86,1.61,1.85,1387021
2022-06-17,1.85,1.94,1.79,1.88,2172369
2022-06-21,1.94,2.03,1.9,1.93,606185
2022-06-22,1.91,2.07,1.91,1.98,1026353
2022-06-23,2,2.1765,1.93,2.12,1347013
2022-06-24,2.13,2.27,2.13,2.21,1703145
2022-06-27,2.18,2.22,2.09,2.09,972387
2022-06-28,2.41,2.68,2.41,2.5,10596938
2022-06-29,2.49,2.57,2.43,2.57,2126054
2022-06-30,2.52,2.57,2.485,2.57,1018867
2022-07-01,2.54,2.57,2.53,2.54,535741
2022-07-05,2.51,2.6,2.47,2.58,880859
2022-07-06,2.59,2.67,2.55,2.61,550879
2022-07-07,2.59,2.66,2.58,2.63,532148
2022-07-08,2.63,2.72,2.56,2.71,752103
2022-07-11,2.66,2.75,2.645,2.67,366711
2022-07-12,2.66,2.78,2.63,2.71,533149
2022-07-13,2.65,2.7,2.6126,2.66,195517
2022-07-14,2.602,2.65,2.565,2.61,364495
2022-07-15,2.62,2.62,2.56,2.58,436310
2022-07-18,2.6,2.71,2.59,2.69,1383429
2022-07-19,2.69,2.72,2.65,2.66,377279
2022-07-20,2.65,2.7,2.61,2.64,379545
2022-07-21,2.65,2.67,2.59,2.61,691491
2022-07-22,2.62,2.63,2.565,2.6,307649
2022-07-25,2.49,2.62,2.48,2.6,378769
2022-07-26,2.57,2.61,2.52,2.6,208106
2022-07-27,2.6,2.63,2.57,2.61,227894
2022-07-28,2.61,2.63,2.585,2.62,185264
2022-07-29,2.62,2.62,2.56,2.6,164288
2022-08-01,2.53,2.665,2.5,2.64,370421
2022-08-02,2.64,2.6673,2.6,2.62,409546
2022-08-03,2.87,2.87,2.73,2.76,1439134
2022-08-04,2.74,2.76,2.66,2.69,653814
2022-08-05,2.64,2.6895,2.64,2.67,181152
2022-08-08,2.67,2.7201,2.6395,2.66,261482
2022-08-09,2.64,2.67,2.625,2.64,256895
2022-08-10,2.67,2.69,2.64,2.66,238117
2022-08-11,2.66,2.66,2.6,2.61,498638
2022-08-12,2.63,2.63,2.52,2.59,401978
2022-08-15,2.58,2.595,2.4621,2.56,508929
2022-08-16,2.52,2.525,2.44,2.5,422795
2022-08-17,2.51,2.51,2.41,2.45,359379
2022-08-18,2.46,2.48,2.43,2.44,264473
2022-08-19,2.43,2.44,2.33,2.33,455885
2022-08-22,2.31,2.34,2.28,2.33,605038
2022-08-23,2.35,2.359,2.2525,2.29,525374
2022-08-24,2.29,2.35,2.27,2.3,525311
2022-08-25,2.3,2.345,2.3,2.32,494665
2022-08-26,2.31,2.34,2.27,2.3,390967
2022-08-29,2.25,2.26,2.16,2.16,518471
2022-08-30,2.18,2.28,2.175,2.18,503630
2022-08-31,2.19,2.22,2.11,2.21,363173
2022-09-01,2.19,2.19,2.14,2.17,379103
2022-09-02,2.11,2.19,2.0989,2.14,285034
2022-09-06,2.12,2.1775,2.04,2.14,325814
2022-09-07,2.14,2.14,2.08,2.09,229164
2022-09-08,2.11,2.17,2.045,2.15,291286
2022-09-09,2.16,2.17,2.11,2.12,213054
2022-09-12,2.09,2.14,2.07,2.13,822787
2022-09-13,2.11,2.1599,2.11,2.12,1171256
2022-09-14,2.14,2.14,2.09,2.12,255831
2022-09-15,2.12,2.12,2.07,2.09,383965
2022-09-16,2.09,2.11,2.04,2.08,325151
2022-09-19,2.05,2.095,2.02,2.05,358653
2022-09-20,2.12,2.1646,2.0725,2.09,449726
2022-09-21,2.08,2.11,2.0325,2.07,275041
2022-09-22,2,2.045,1.98,1.98,352406
2022-09-23,1.96,1.97,1.91,1.91,187342
2022-09-26,1.9,1.94,1.86,1.88,180872
2022-09-27,1.88,1.935,1.86,1.89,242651
2022-09-28,1.92,1.98,1.888,1.92,415865
2022-09-29,1.93,1.96,1.82,1.84,323293
2022-09-30,1.84,1.8888,1.81,1.83,328874
2022-10-03,1.83,1.85,1.79,1.82,358115
2022-10-04,1.83,1.88,1.82,1.87,371739
2022-10-05,1.86,1.86,1.8,1.85,237328
2022-10-06,1.83,1.865,1.8,1.81,419048
2022-10-07,1.81,1.81,1.73,1.76,420906
2022-10-10,1.76,1.76,1.7,1.71,246374
2022-10-11,1.72,1.78,1.715,1.76,241844
2022-10-12,1.77,1.81,1.76,1.79,345413
2022-10-13,1.75,1.8,1.72,1.77,250052
2022-10-14,1.77,1.77,1.74,1.76,95288
2022-10-17,1.75,1.785,1.74,1.76,152463
2022-10-18,1.78,1.805,1.78,1.79,285637
2022-10-19,1.79,1.88,1.775,1.82,244515
2022-10-20,1.81,1.88,1.8,1.86,332871
2022-10-21,1.85,1.9,1.83,1.88,105932
2022-10-24,1.87,1.91,1.87,1.89,101673
2022-10-25,1.87,1.925,1.865,1.88,184570
2022-10-26,1.87,1.93,1.865,1.91,334822
2022-10-27,1.93,1.95,1.88,1.89,65800
2022-10-28,1.89,1.93,1.88,1.92,105416
2022-10-31,1.9,1.9,1.8,1.8,205409
2022-11-01,1.8,1.85,1.79,1.79,203683
2022-11-02,1.8,1.815,1.75,1.75,133881
2022-11-03,1.73,1.76,1.7,1.71,190165
2022-11-04,1.73,1.76,1.7098,1.75,135090
2022-11-07,1.86,1.91,1.83,1.89,414056
2022-11-08,1.87,1.915,1.83,1.83,220534
2022-11-09,1.87,1.87,1.8,1.8,123710
2022-11-10,1.84,1.9,1.84,1.87,219420
2022-11-11,1.85,1.92,1.85,1.86,204388
2022-11-14,1.86,1.91,1.84,1.86,362564
2022-11-15,1.88,1.97,1.88,1.92,289591
2022-11-16,1.93,1.94,1.875,1.9,141961
2022-11-17,1.88,1.9084,1.87,1.87,148481
2022-11-18,1.86,1.9,1.81,1.81,152541
2022-11-21,1.81,1.87,1.81,1.85,209569
2022-11-22,1.84,1.91,1.84,1.86,104387
2022-11-23,1.84,1.89,1.84,1.87,58135
2022-11-25,1.86,1.9,1.86,1.89,40165
2022-11-28,1.9,1.95,1.89,1.93,240351
2022-11-29,1.93,1.95,1.9,1.95,103001
2022-11-30,1.95,1.97,1.93,1.96,137299
2022-12-01,1.95,2,1.95,1.99,104943
2022-12-02,1.97,2.025,1.95,1.99,208544
2022-12-05,1.97,2.05,1.95,2.02,154716
2022-12-06,2.01,2.01,1.9443,1.95,148642
2022-12-07,1.95,1.97,1.93,1.97,129775
2022-12-08,1.96,2.06,1.9351,2.03,155325
2022-12-09,2.04,2.07,2.02,2.03,86616
2022-12-12,2.01,2.01,1.83,1.9,662551
2022-12-13,1.99,2.07,1.98,2.02,642395
2022-12-14,2.05,2.05,1.95,1.96,315709
2022-12-15,1.97,2,1.91,1.92,374722
2022-12-16,1.92,1.94,1.87,1.89,2961678
2022-12-19,1.91,2,1.91,1.95,356837
2022-12-20,1.93,1.985,1.93,1.95,211194
2022-12-21,1.94,2.01,1.94,1.97,144225
2022-12-22,1.99,1.99,1.9,1.93,264393
2022-12-23,1.93,1.95,1.88,1.9,209336
2022-12-27,1.86,1.9,1.85,1.87,290471
2022-12-28,1.85,1.9,1.84,1.86,254021
2022-12-29,1.84,1.94,1.84,1.92,303284
2022-12-30,1.89,1.93,1.89,1.91,210581
2023-01-03,1.92,2,1.92,1.98,204625
2023-01-04,1.99,2.05,1.99,2.02,166954
2023-01-05,2.03,2.03,1.98,2,179987
2023-01-06,2.01,2.05,1.98,2.05,174711
2023-01-09,2.04,2.16,2.04,2.13,228298
2023-01-10,2.12,2.1599,2.11,2.14,178825
2023-01-11,2.16,2.16,2.11,2.14,327663
2023-01-12,2.14,2.21,2.14,2.17,278299
2023-01-13,2.16,2.18,2.13,2.13,80571
2023-01-17,2.15,2.2,2.11,2.11,135728
2023-01-18,2.15,2.17,2.08,2.13,175973
2023-01-19,2.13,2.14,2.07,2.07,191760
2023-01-20,2.08,2.11,2.051,2.09,114952
2023-01-23,2.08,2.16,2.07,2.07,166322
2023-01-24,2.08,2.15,2.07,2.08,169108
2023-01-25,2.06,2.08,2.06,2.06,105745
2023-01-26,2.08,2.1783,2.07,2.15,192958
2023-01-27,2.17,2.18,2.085,2.1,298571
2023-01-30,2.06,2.18,2.056,2.09,181647
2023-01-31,2.05,2.1299,2,2.08,266827
2023-02-01,2.09,2.12,2.085,2.1,121143
2023-02-02,2.1,2.2,2.1,2.15,184573
2023-02-03,2.12,2.19,2.12,2.17,125276
2023-02-06,2.17,2.21,2.17,2.2,172356
2023-02-07,2.18,2.23,2.16,2.18,366583
2023-02-08,2.1,2.18,1.91,1.92,977589
2023-02-09,1.94,1.98,1.93,1.95,488451
2023-02-10,1.95,1.95,1.88,1.92,228769
2023-02-13,1.92,1.96,1.9,1.92,183804
2023-02-14,1.92,1.95,1.9,1.91,147212
2023-02-15,1.9,1.94,1.89,1.92,136711
2023-02-16,1.92,1.94,1.9,1.9,173203
2023-02-17,1.9,1.95,1.9,1.94,165603
2023-02-21,1.94,1.94,1.87,1.9,206857
2023-02-22,1.89,1.9,1.87,1.88,51697
2023-02-23,1.88,1.899,1.85,1.86,90434
2023-02-24,1.85,1.89,1.83,1.84,113313
2023-02-27,1.85,1.87,1.82,1.82,111816
2023-02-28,1.81,1.85,1.79,1.85,299260
2023-03-01,1.86,1.86,1.8,1.8,123002
2023-03-02,1.8,1.8001,1.76,1.78,161579
2023-03-03,1.8,1.8,1.78,1.8,83322
2023-03-06,1.8,1.8,1.75,1.76,111555
2023-03-07,1.76,1.77,1.73,1.74,57834
2023-03-08,1.73,1.768,1.73,1.75,63557
2023-03-09,1.74,1.79,1.74,1.75,197100
2023-03-10,1.75,1.76,1.71,1.71,183426
2023-03-13,1.71,1.72,1.67,1.68,166623
2023-03-14,1.68,1.72,1.68,1.7,96443
2023-03-15,1.7,1.7,1.63,1.68,164861
2023-03-16,1.65,1.71,1.65,1.68,128224
2023-03-17,1.68,1.68,1.55,1.56,538093
2023-03-20,1.6,1.64,1.59,1.63,276115
2023-03-21,1.64,1.69,1.627,1.67,95477
2023-03-22,1.67,1.67,1.63,1.63,105348
2023-03-23,1.63,1.68,1.62,1.63,145594
2023-03-24,1.61,1.64,1.6,1.63,60160
2023-03-27,1.61,1.6299,1.6,1.61,112153
2023-03-28,1.62,1.73,1.62,1.69,229024
2023-03-29,1.69,1.71,1.655,1.68,158550
2023-03-30,1.67,1.6899,1.66,1.66,119331
2023-03-31,1.68,1.7019,1.66,1.67,129676
2023-04-03,1.65,1.715,1.65,1.69,157808
2023-04-04,1.71,1.72,1.65,1.65,173331
2023-04-05,1.65,1.71,1.64,1.7,180707
2023-04-06,1.67,1.71,1.64,1.66,105017
2023-04-10,1.64,1.695,1.634,1.68,61339
2023-04-11,1.67,1.68,1.64,1.66,121781
2023-04-12,1.67,1.69,1.65,1.68,107959
2023-04-13,1.67,1.73,1.66,1.69,93698
2023-04-14,1.7,1.7,1.66,1.68,42919
2023-04-17,1.66,1.7,1.6501,1.69,57648
2023-04-18,1.72,1.85,1.68,1.82,382234
2023-04-19,1.83,1.9,1.8001,1.88,443305
2023-04-20,1.86,1.94,1.8074,1.84,395068
2023-04-21,1.84,1.86,1.82,1.82,103622
2023-04-24,1.83,1.85,1.7737,1.81,148889
2023-04-25,1.78,1.82,1.76,1.77,109140
2023-04-26,1.76,1.81,1.76,1.77,104478
2023-04-27,1.78,1.85,1.78,1.82,164021
2023-04-28,1.83,1.96,1.805,1.95,347499
2023-05-01,2.07,2.07,1.85,1.87,777155
2023-05-02,1.86,1.87,1.79,1.79,237190
2023-05-03,1.83,1.87,1.8,1.8,109738
2023-05-04,1.78,1.81,1.7401,1.77,192490
2023-05-05,1.75,1.81,1.75,1.77,169334
2023-05-08,1.77,1.85,1.77,1.8,201447
2023-05-09,1.78,1.81,1.7001,1.75,318972
2023-05-10,1.76,1.76,1.7,1.71,130428
2023-05-11,1.7,1.7594,1.68,1.74,375599
2023-05-12,1.74,1.76,1.715,1.73,65351
2023-05-15,1.72,1.75,1.7,1.74,58671
2023-05-16,1.74,1.7594,1.72,1.73,182373
2023-05-17,1.71,1.81,1.71,1.78,151022
2023-05-18,1.77,1.82,1.76,1.79,82808
2023-05-19,1.77,1.8,1.77,1.78,86498
2023-05-22,1.8,1.85,1.8,1.83,138374
2023-05-23,1.83,1.85,1.8001,1.82,72701
2023-05-24,1.83,1.83,1.7513,1.8,195607
2023-05-25,1.8,1.8,1.7405,1.8,82692
2023-05-26,1.8,1.84,1.78,1.8,101235
2023-05-30,1.8,1.8099,1.75,1.78,222683
2023-05-31,1.76,1.82,1.74,1.79,148150
2023-06-01,1.8,1.8502,1.79,1.84,230370
2023-06-02,1.85,1.89,1.8336,1.87,72462
2023-06-05,1.84,1.91,1.84,1.9,149611
2023-06-06,1.9,1.95,1.88,1.94,185140
2023-06-07,1.94,2.07,1.9203,2.05,640521
2023-06-08,2.07,2.17,2.07,2.14,575227
2023-06-09,2.15,2.15,2.06,2.11,387677
2023-06-12,2.08,2.15,2.08,2.1,462444
2023-06-13,2.11,2.14,2.1,2.14,298939
2023-06-14,2.15,2.15,2.04,2.04,555516
2023-06-15,2.12,2.12,2.01,2.03,637010
2023-06-16,2.02,2.13,1.9701,2.02,647385
2023-06-20,2.04,2.07,2,2.06,256732
2023-06-21,2.03,2.05,1.98,1.99,258505
2023-06-22,1.96,1.99,1.945,1.96,123355
2023-06-23,1.94,1.98,1.9104,1.97,189339
2023-06-26,1.97,1.97,1.882,1.89,300879
2023-06-27,1.87,1.92,1.87,1.9,169152
2023-06-28,1.9,1.9665,1.8801,1.94,159576
2023-06-29,1.92,1.98,1.91,1.92,210672
2023-06-30,1.93,2.155,1.92,2.1,1119446
2023-07-03,2.1,2.3,2.1,2.2,651131
2023-07-05,2.2,2.22,2.14,2.15,299860
2023-07-06,2.12,2.22,2.1099,2.16,596016
2023-07-07,2.17,2.21,2.13,2.15,338357
2023-07-10,2.14,2.23,2.14,2.23,762455
2023-07-11,2.21,2.37,2.21,2.31,617927
2023-07-12,2.32,2.38,2.28,2.35,595111
2023-07-13,2.33,2.34,2.26,2.32,682996
2023-07-14,2.3,2.3,2.12,2.23,722681
2023-07-17,2.23,2.25,2.1373,2.2,524018
2023-07-18,2.2,2.22,2.1,2.2,438487
2023-07-19,2.2,2.21,2.1,2.18,331872
2023-07-20,2.18,2.18,2.05,2.11,416577
2023-07-21,2.11,2.15,2.08,2.11,158730
2023-07-24,2.11,2.13,2.03,2.03,257932
2023-07-25,2.05,2.14,2.04,2.06,305680
2023-07-26,2.04,2.08,2,2.07,285937
2023-07-27,2.07,2.09,1.99,2.02,505380
2023-07-28,1.99,2.07,1.97,2.02,340939
2023-07-31,2.03,2.05,1.97,2.02,375515
2023-08-01,2.28,2.3,2.1,2.18,2275261
2023-08-02,2.18,2.22,2.1,2.12,875952
2023-08-03,2.1,2.14,2.07,2.1,748819
2023-08-04,2.08,2.17,2.08,2.12,621984
2023-08-07,2.14,2.14,2.04,2.08,508162
2023-08-08,2.06,2.14,2.0507,2.13,335492
2023-08-09,2.13,2.13,2.06,2.07,254206
2023-08-10,2.08,2.14,2.02,2.09,1015717
2023-08-11,2.08,2.105,2.0319,2.06,338365
2023-08-14,2.06,2.07,2,2.02,286718
2023-08-15,2.01,2.02,1.97,1.98,757988
2023-08-16,1.98,1.98,1.87,1.88,498190
2023-08-17,1.91,1.93,1.83,1.87,799652
2023-08-18,1.86,1.93,1.82,1.92,647988
2023-08-21,1.92,1.98,1.84,1.88,322273
2023-08-22,1.85,1.9,1.85,1.88,178024
2023-08-23,1.87,1.92,1.85,1.9,307905
2023-08-24,1.88,1.97,1.88,1.93,321748
2023-08-25,1.93,1.935,1.89,1.93,146101
2023-08-28,1.92,1.975,1.91,1.94,175632
2023-08-29,1.94,1.98,1.92,1.95,186995
2023-08-30,1.94,1.98,1.92,1.97,117160
2023-08-31,1.97,1.975,1.93,1.95,177373
2023-09-01,1.95,1.95,1.89,1.9,80305
2023-09-05,1.9,1.925,1.86,1.87,138985
2023-09-06,1.86,1.87,1.84,1.85,120325
2023-09-07,1.84,1.86,1.78,1.78,209593
2023-09-08,1.78,1.855,1.78,1.85,258766
2023-09-11,1.84,1.86,1.82,1.85,210618
2023-09-12,1.85,1.865,1.83,1.83,103156
2023-09-13,1.82,1.86,1.82,1.84,144409
2023-09-14,1.85,1.93,1.84,1.91,300930
2023-09-15,1.91,1.92,1.87,1.91,155826
2023-09-18,1.88,1.93,1.86,1.91,187046
2023-09-19,1.8,1.935,1.8,1.9,178145
2023-09-20,1.89,1.94,1.89,1.91,147352
2023-09-21,1.9,1.97,1.89,1.94,307396
2023-09-22,1.95,1.97,1.93,1.95,144011
2023-09-25,1.95,1.96,1.9092,1.96,179207
2023-09-26,1.94,1.96,1.92,1.95,136156
2023-09-27,1.95,1.98,1.94,1.95,186999
2023-09-28,1.97,2.04,1.96,2.02,212559
2023-09-29,2.05,2.07,1.99,2.05,294259
2023-10-02,2.07,2.0766,1.98,2.02,136659
2023-10-03,1.98,2.03,1.93,1.95,205947
2023-10-04,1.92,1.97,1.89,1.95,222427
2023-10-05,1.93,1.96,1.92,1.95,60966
2023-10-06,1.92,1.97,1.91,1.95,97787
2023-10-09,1.9,1.91,1.82,1.86,238500
2023-10-10,1.84,1.88,1.84,1.85,151385
2023-10-11,1.87,1.88,1.829,1.84,142554
2023-10-12,1.82,1.845,1.77,1.77,178691
2023-10-13,1.77,1.77,1.65,1.65,439752
2023-10-16,1.65,1.7,1.65,1.65,291007
2023-10-17,1.66,1.67,1.63,1.63,107034
2023-10-18,1.63,1.67,1.6,1.64,296900
2023-10-19,1.62,1.65,1.58,1.64,269787
2023-10-20,1.62,1.68,1.57,1.62,365075
2023-10-23,1.59,1.6,1.56,1.56,263136
2023-10-24,1.6,1.65,1.59,1.64,217324
2023-10-25,1.64,1.76,1.63,1.7,432570
2023-10-26,1.7,1.7321,1.66,1.68,144140
2023-10-27,1.68,1.72,1.65,1.68,164880
2023-10-30,1.69,1.7394,1.66,1.67,78158
2023-10-31,1.66,1.71,1.65,1.7,300854
2023-11-01,1.71,1.74,1.6205,1.67,199902
2023-11-02,1.67,1.72,1.64,1.71,132510
2023-11-03,1.75,1.83,1.72,1.83,331031
2023-11-06,1.85,1.86,1.68,1.72,862382
2023-11-07,1.75,1.75,1.62,1.68,370774
2023-11-08,1.68,1.7,1.65,1.67,236156
2023-11-09,1.67,1.77,1.66,1.73,303649
2023-11-10,1.71,1.76,1.7,1.75,205925
2023-11-13,1.75,1.75,1.69,1.72,152677
2023-11-14,1.73,1.8,1.73,1.76,222029
2023-11-15,1.75,1.82,1.7349,1.8,226841
2023-11-16,1.8,1.8,1.72,1.75,138650
2023-11-17,1.74,1.8,1.74,1.78,109625
2023-11-20,1.78,1.89,1.78,1.84,325054
2023-11-21,1.82,1.845,1.8,1.83,130037
2023-11-22,1.82,1.83,1.765,1.78,145530
2023-11-24,1.76,1.83,1.75,1.81,75392
2023-11-27,1.79,1.88,1.79,1.87,186653
2023-11-28,1.89,1.92,1.8435,1.92,222132
2023-11-29,1.91,1.95,1.8811,1.89,206494
2023-11-30,1.9,1.9,1.798,1.89,296091
2023-12-01,1.87,1.91,1.84,1.9,139323
2023-12-04,1.88,1.89,1.83,1.865,315200
2023-12-05,1.87,1.92,1.8,1.84,203834
2023-12-06,1.82,1.9,1.82,1.87,157601
2023-12-07,1.85,1.9,1.85,1.89,149162
2023-12-08,1.87,1.9,1.86,1.89,81302
2023-12-11,1.87,1.8979,1.851,1.87,112627
2023-12-12,1.85,1.895,1.85,1.87,162519
2023-12-13,1.85,1.93,1.83,1.92,200862
2023-12-14,1.96,2.03,1.95,2.02,608162
2023-12-15,2.03,2.04,1.98,2.01,260939
2023-12-18,2,2.03,1.96,1.99,237825
2023-12-19,1.96,2.04,1.96,2.02,261738
2023-12-20,2,2.15,2,2.05,345753
2023-12-21,2.05,2.13,2.05,2.1,246413
2023-12-22,2.1,2.13,2.085,2.11,194496
2023-12-26,2.1,2.105,2.07,2.07,220264
2023-12-27,2.06,2.145,2.06,2.13,263124
2023-12-28,2.15,2.2,2.13,2.14,395553
2023-12-29,2.14,2.16,2.1208,2.16,331433
2024-01-02,2.14,2.155,2.08,2.11,183434
2024-01-03,2.11,2.17,2.07,2.1,222409
2024-01-04,2.12,2.27,2.1145,2.24,482729
2024-01-05,2.26,2.3,2.23,2.27,196188
2024-01-08,2.3,2.3,2.25,2.28,275415
2024-01-09,2.27,2.35,2.2601,2.32,288159
2024-01-10,2.34,2.405,2.3209,2.34,305321
2024-01-11,2.54,2.62,2.46,2.62,1883041
2024-01-12,2.67,2.885,2.5555,2.62,2022325
2024-01-16,2.63,2.6668,2.5301,2.59,647565
2024-01-17,2.64,2.75,2.55,2.7,872481
2024-01-18,2.68,2.745,2.51,2.52,1819144
2024-01-19,2.54,2.5801,2.45,2.53,826739
2024-01-22,2.53,2.56,2.5,2.51,421647
2024-01-23,2.52,2.56,2.4699,2.52,376380
2024-01-24,2.52,2.61,2.5001,2.58,471018
2024-01-25,2.61,2.6394,2.55,2.59,380532
2024-01-26,2.58,2.63,2.52,2.53,278740
2024-01-29,2.55,2.58,2.53,2.55,253020
2024-01-30,2.54,2.57,2.42,2.44,376328
2024-01-31,2.45,2.49,2.43,2.46,255481
2024-02-01,2.45,2.46,2.39,2.42,327464
2024-02-02,2.41,2.46,2.4,2.43,222473
2024-02-05,2.4,2.48,2.37,2.45,412571
2024-02-06,2.49,2.5394,2.45,2.52,349913
2024-02-07,2.55,2.68,2.55,2.62,480439
2024-02-08,2.65,2.65,2.59,2.61,266758
2024-02-09,2.61,2.63,2.565,2.595,223075
2024-02-12,2.59,2.68,2.5801,2.6,480575
2024-02-13,2.63,2.63,2.5,2.51,383528
2024-02-14,2.54,2.62,2.5002,2.6,302859
2024-02-15,2.67,2.72,2.64,2.68,314075
2024-02-16,2.63,2.845,2.63,2.79,749280
2024-02-20,2.78,2.81,2.59,2.77,1921391
2024-02-21,2.75,3.03,2.74,2.92,1636002
2024-02-22,2.93,3.03,2.86,2.88,922651
2024-02-23,2.87,2.9,2.82,2.85,818234
2024-02-26,2.95,3.07,2.89,3.05,1664671
2024-02-27,3.08,3.12,2.9401,2.99,829041
2024-02-28,2.97,2.98,2.92,2.94,404351
2024-02-29,2.95,3.075,2.95,3.05,757171
2024-03-01,3.07,3.12,3,3.03,669062
2024-03-04,3.05,3.145,2.96,3.01,1084062
2024-03-05,2.96,3.0375,2.905,2.94,580689
2024-03-06,2.96,3.0301,2.95,2.98,597965
2024-03-07,2.99,3,2.93,2.96,297938
2024-03-08,2.93,3.01,2.92,2.96,519337
2024-03-11,2.95,3.01,2.91,2.99,588530
2024-03-12,2.99,3.08,2.95,3.07,714187
2024-03-13,3.1,3.22,3.07,3.12,1016212
2024-03-14,3.12,3.195,3.07,3.07,696364
2024-03-15,3.06,3.1,3.0188,3.07,479059
2024-03-18,3.08,3.11,3.01,3.05,427896
2024-03-19,3.04,3.04,2.91,2.98,725310
2024-03-20,2.97,3.04,2.97,3.02,235950
2024-03-21,3.03,3.17,3.025,3.17,1088470
2024-03-22,3.15,3.23,3.11,3.14,505291
2024-03-25,3.17,3.38,3.17,3.29,1294035
2024-03-26,3.3,3.32,3.18,3.19,493269
2024-03-27,3.19,3.23,3.17,3.22,269736
2024-03-28,3.22,3.29,3.19,3.2,362064
2024-04-01,3.17,3.22,3.07,3.07,514805
2024-04-02,3.07,3.115,3.01,3.09,431201
2024-04-03,3.05,3.135,3.05,3.08,210713
2024-04-04,3.1,3.21,3.1,3.11,493733
2024-04-05,3.11,3.2,3.1025,3.19,399895
2024-04-08,3.19,3.25,3.14,3.18,378080
2024-04-09,3.19,3.19,3.1,3.16,287490
2024-04-10,3.1,3.125,2.9807,3.01,301389
2024-04-11,3.01,3.11,3.01,3.09,328915
2024-04-12,3.09,3.09,2.85,2.91,781691
2024-04-15,2.92,2.92,2.76,2.77,832494
2024-04-16,2.75,2.82,2.74,2.76,342405
2024-04-17,2.77,2.88,2.76,2.79,264359
2024-04-18,2.77,2.79,2.7,2.7,514065
2024-04-19,2.72,2.78,2.678,2.73,431389
2024-04-22,2.74,2.83,2.71,2.76,322912
2024-04-23,2.76,2.85,2.74,2.79,303541
2024-04-24,2.77,2.78,2.68,2.71,274543
2024-04-25,2.69,2.77,2.68,2.74,259386
2024-04-26,2.73,2.83,2.7101,2.76,273689
2024-04-29,2.76,2.84,2.69,2.82,370496
2024-04-30,2.79,2.815,2.75,2.77,125110
2024-05-01,2.76,2.83,2.74,2.77,186868
2024-05-02,2.8,2.91,2.76,2.86,598392
2024-05-03,2.9,3.085,2.89,3.04,952433
2024-05-06,3.07,3.19,3.04,3.15,940866
2024-05-07,2.9,2.94,2.66,2.77,1984051
2024-05-08,2.78,2.885,2.76,2.84,446052
2024-05-09,2.84,2.895,2.82,2.86,332440
2024-05-10,2.83,2.9,2.81,2.83,310832
2024-05-13,2.81,2.81,2.6,2.67,970617
2024-05-14,2.68,2.72,2.63,2.67,379075
2024-05-15,2.68,2.7,2.655,2.69,240187
2024-05-16,2.68,2.725,2.655,2.69,357319
2024-05-17,2.69,2.74,2.67,2.73,349695
2024-05-20,2.73,2.83,2.7299,2.75,285193
2024-05-21,2.75,2.815,2.74,2.8,210078
2024-05-22,2.77,2.7896,2.71,2.74,202314
2024-05-23,2.75,2.75,2.65,2.66,253090
2024-05-24,2.65,2.785,2.62,2.7,235551
2024-05-28,2.7,2.7462,2.61,2.64,235362
2024-05-29,2.62,2.655,2.555,2.56,264961
2024-05-30,2.53,2.66,2.52,2.61,258734
2024-05-31,2.6,2.66,2.58,2.63,156197
2024-06-03,2.64,2.6612,2.59,2.61,237130
2024-06-04,2.6,2.62,2.56,2.6,138319
2024-06-05,2.6,2.615,2.535,2.57,291290
2024-06-06,2.57,2.61,2.56,2.59,166908
2024-06-07,2.57,2.64,2.57,2.62,248949
2024-06-10,2.56,2.57,2.53,2.53,304790
2024-06-11,2.52,2.57,2.51,2.52,170108
2024-06-12,2.53,2.61,2.5,2.53,269287
2024-06-13,2.52,2.54,2.47,2.53,229821
2024-06-14,2.52,2.52,2.43,2.46,240504
2024-06-17,2.43,2.46,2.42,2.46,292804
2024-06-18,2.45,2.55,2.45,2.52,358135
2024-06-20,2.51,2.58,2.41,2.41,616757
2024-06-21,2.41,2.48,2.35,2.48,492311
2024-06-24,2.46,2.52,2.38,2.43,741697
2024-06-25,2.41,2.46,2.41,2.43,183454
2024-06-26,2.42,2.4572,2.39,2.39,287063
2024-06-27,2.39,2.43,2.39,2.42,257954
2024-06-28,2.42,2.53,2.415,2.5,359618
2024-07-01,2.49,2.535,2.44,2.49,276207
2024-07-02,2.49,2.535,2.4601,2.51,219089
2024-07-03,2.5,2.53,2.4901,2.51,122198
2024-07-05,2.51,2.564,2.44,2.45,296251
2024-07-08,2.45,2.5,2.42,2.44,387077
2024-07-09,2.53,2.56,2.5197,2.54,364058
2024-07-10,2.54,2.6,2.54,2.57,244315
2024-07-11,2.61,2.63,2.59,2.62,145797
2024-07-12,2.63,2.65,2.57,2.63,286308
2024-07-15,2.63,2.65,2.59,2.62,180061
2024-07-16,2.61,2.7398,2.61,2.7,374344
2024-07-17,2.69,2.74,2.58,2.67,346626
2024-07-18,2.63,2.69,2.59,2.63,248692
2024-07-19,2.63,2.64,2.57,2.58,188278
2024-07-22,2.57,2.68,2.5327,2.68,328954
2024-07-23,2.69,2.78,2.68,2.73,350788
2024-07-24,2.7,2.79,2.69,2.7,224258
2024-07-25,2.75,2.81,2.7,2.73,376670
2024-07-26,2.74,2.745,2.675,2.73,205613
2024-07-29,2.74,2.74,2.67,2.71,155641
2024-07-30,2.71,2.75,2.69,2.74,187925
2024-07-31,2.75,2.815,2.73,2.77,111817
2024-08-01,2.78,2.855,2.75,2.85,714374
2024-08-02,2.83,2.89,2.65,2.7,629769
2024-08-05,2.56,2.61,2.42,2.47,587067
2024-08-06,2.48,2.5501,2.45,2.48,306672
2024-08-07,2.7,2.75,2.51,2.65,967027
2024-08-08,2.71,2.87,2.64,2.86,1459827
2024-08-09,2.88,2.88,2.75,2.79,715936
2024-08-12,2.81,2.9,2.76,2.82,551861
2024-08-13,2.82,2.92,2.8,2.9,443434
2024-08-14,2.9,2.92,2.82,2.85,137067
2024-08-15,2.87,2.99,2.87,2.91,348976
2024-08-16,2.88,2.95,2.82,2.88,290123
2024-08-19,2.85,2.929,2.84,2.91,216988
2024-08-20,2.9,2.93,2.83,2.91,270398
2024-08-21,2.9,2.93,2.86,2.92,194431
2024-08-22,2.95,2.99,2.8878,2.98,368266
2024-08-23,3,3.08,2.96,3.08,494297
2024-08-26,3.08,3.08,3,3.01,469852
2024-08-27,3,3.04,2.95,3,210534
2024-08-28,2.99,3.02,2.88,2.92,218219
2024-08-29,2.91,2.91,2.7799,2.88,368743
2024-08-30,2.87,2.995,2.87,2.98,392214
2024-09-03,2.94,3,2.9,2.935,318436
2024-09-04,2.93,2.96,2.92,2.935,117636
2024-09-05,2.92,2.945,2.865,2.89,241102
2024-09-06,2.86,2.9,2.755,2.77,364764
2024-09-09,2.77,2.8,2.72,2.73,303370
2024-09-10,2.7,2.7299,2.65,2.66,207774
2024-09-11,2.64,2.78,2.61,2.77,410051
2024-09-12,2.79,2.8092,2.74,2.76,195290
2024-09-13,2.77,2.77,2.69,2.71,482876
2024-09-16,2.69,2.72,2.67,2.67,249524
2024-09-17,2.68,2.72,2.63,2.69,302912
2024-09-18,2.69,2.7,2.61,2.62,273104
2024-09-19,2.7,2.73,2.635,2.68,162469
2024-09-20,2.66,2.66,2.575,2.6,382909
2024-09-23,2.6,2.67,2.6,2.61,268521
2024-09-24,2.59,2.665,2.59,2.66,145120
2024-09-25,2.65,2.65,2.61,2.65,172444
2024-09-26,2.69,2.7,2.65,2.66,176794
2024-09-27,2.68,2.75,2.659,2.73,280246
2024-09-30,2.74,2.788,2.69,2.74,245534
2024-10-01,2.73,2.73,2.59,2.59,384997
2024-10-02,2.61,2.65,2.58,2.61,274139
2024-10-03,2.58,2.6,2.51,2.52,202860
2024-10-04,2.52,2.5762,2.52,2.57,151371
2024-10-07,2.57,2.64,2.54,2.59,336148
2024-10-08,2.59,2.62,2.57,2.61,170046
2024-10-09,2.6,2.6,2.5501,2.57,157062
2024-10-10,2.57,2.58,2.52,2.58,191513
2024-10-11,2.59,2.61,2.57,2.61,150562
2024-10-14,2.6,2.6299,2.52,2.54,297762
2024-10-15,2.52,2.58,2.51,2.56,353844
2024-10-16,2.57,2.64,2.5557,2.61,391457
2024-10-17,2.62,2.6399,2.56,2.61,180964
2024-10-18,2.61,2.64,2.58,2.62,218358
2024-10-21,2.62,2.67,2.5901,2.63,318190
2024-10-22,2.6,2.63,2.55,2.57,160484
2024-10-23,2.54,2.54,2.44,2.48,595066
2024-10-24,2.47,2.5,2.4609,2.47,213600
2024-10-25,2.47,2.495,2.45,2.47,209700
2024-10-28,2.53,2.6,2.51,2.58,728969
2024-10-29,2.57,2.61,2.56,2.56,310427
2024-10-30,2.56,2.58,2.49,2.52,363169
2024-10-31,2.5,2.53,2.42,2.48,504932
2024-11-01,2.48,2.53,2.44,2.48,654671
2024-11-04,2.48,2.53,2.4,2.42,512793
2024-11-05,2.42,2.47,2.39,2.45,379218
2024-11-06,2.42,2.46,2.325,2.4,758669
2024-11-07,2.4,2.47,2.4,2.42,389261
2024-11-08,2.42,2.47,2.4,2.43,364798
2024-11-11,2.43,2.568,2.43,2.53,740659
2024-11-12,2.53,2.56,2.475,2.56,609960
2024-11-13,2.95,3.18,2.7375,2.79,3193554
2024-11-14,2.81,3.1,2.75,2.82,1344219
2024-11-15,2.81,2.8699,2.65,2.71,779045
2024-11-18,2.74,3.13,2.74,3.12,1862828
2024-11-19,3.12,3.15,3.0005,3.12,874729
2024-11-20,3.11,3.24,3.08,3.19,1035880
2024-11-21,3.16,3.37,3.16,3.23,1183348
2024-11-22,3.27,3.71,3.261,3.7,2475955
2024-11-25,3.79,4.16,3.77,4.06,7096652
2024-11-26,4.06,4.15,3.86,4.12,2553971
2024-11-27,4.16,4.17,3.93,4.07,1873668
2024-11-29,4.15,4.7,4.06,4.54,2642227
2024-12-02,4.61,4.62,4.025,4.16,3547986
2024-12-03,4.23,4.475,4.135,4.39,1842020
2024-12-04,4.44,4.49,4.28,4.37,1837835
2024-12-05,4.44,4.44,4.19,4.23,1362494
2024-12-06,4.25,4.3099,4.135,4.3,967739
2024-12-09,4.44,5,4.41,4.72,4735884
2024-12-10,4.94,4.94,4.32,4.5,2897925
2024-12-11,4.58,4.995,4.56,4.91,4150950
2024-12-12,4.96,4.97,4.73,4.74,1880913
2024-12-13,4.83,4.94,4.68,4.79,1579470
2024-12-16,4.82,4.98,4.67,4.7,3033687
2024-12-17,4.71,4.71,4.3893,4.54,2092286
2024-12-18,4.54,4.65,4.2828,4.31,1807831
2024-12-19,4.38,4.48,4.2,4.3,1966889
2024-12-20,4.26,4.44,4.215,4.39,1140461
2024-12-23,4.45,4.735,4.43,4.66,1865169
2024-12-24,4.76,4.76,4.57,4.71,979896
2024-12-26,4.72,4.99,4.675,4.95,2134739
2024-12-27,4.97,4.97,4.61,4.71,1351929
2024-12-30,4.69,4.7,4.45,4.64,1382152
2024-12-31,4.7,4.77,4.556,4.67,966259
2025-01-02,4.67,5.075,4.6,4.86,2454184
2025-01-03,4.8,4.84,4.585,4.73,1897348
2025-01-06,4.94,5.63,4.84,5.48,8131131
2025-01-07,5.7,5.73,5.14,5.36,3811805
2025-01-08,5.3,5.39,4.79,5,2716635
2025-01-10,4.96,4.98,4.7113,4.81,1815010
2025-01-13,4.65,4.65,4.355,4.43,2302157
2025-01-14,4.63,4.81,4.56,4.73,1854242
2025-01-15,4.89,4.98,4.67,4.68,1424253
2025-01-16,4.64,4.65,4.427,4.56,1495290
2025-01-17,4.6,4.65,4.45,4.49,1170717
2025-01-21,4.53,4.59,4.35,4.53,1518518
2025-01-22,4.58,4.97,4.57,4.92,2413026
2025-01-23,4.92,5.15,4.8313,5.09,1676611
2025-01-24,5.15,5.15,4.9,4.92,1633258
2025-01-27,4.82,4.82,4.4,4.45,1822646
2025-01-28,4.52,4.58,4.42,4.53,1129208
2025-01-29,4.6,4.62,4.42,4.46,1093595
2025-01-30,4.63,4.63,4.51,4.6,1228068
2025-01-31,4.63,4.72,4.5701,4.61,792716
2025-02-03,4.4,4.59,4.32,4.53,1343131
2025-02-04,4.54,4.83,4.5121,4.82,1669973
2025-02-05,4.95,5.46,4.88,5.37,5954719
2025-02-06,5.51,5.5196,5.165,5.25,2722669
2025-02-07,5.3,5.33,4.96,5.01,2333108
2025-02-10,5.16,5.16,4.76,4.8,3528393
2025-02-11,4.1,4.24,3.75,3.77,8530858
2025-02-12,3.775,3.84,3.4301,3.52,5815982
2025-02-13,3.58,3.675,3.46,3.54,2931541
2025-02-14,3.505,3.53,3.4,3.46,2035006
2025-02-18,3.48,3.54,3.39,3.42,2623070
2025-02-19,3.4,3.41,3.2316,3.33,3693960
2025-02-20,3.3,3.37,3.2,3.2,1506158
2025-02-21,3.2,3.25,3,3.01,2253625
2025-02-24,3.03,3.118,2.91,2.98,2924459
2025-02-25,2.95,3.005,2.7819,2.95,2946927
2025-02-26,2.98,3.05,2.945,2.98,1560615
2025-02-27,3,3.03,2.78,2.8,1286759
2025-02-28,2.75,2.82,2.7,2.79,1362254
2025-03-03,2.82,2.8475,2.56,2.6,2089617
2025-03-04,2.525,2.76,2.512,2.67,2227624
2025-03-05,2.66,2.7381,2.62,2.68,1138543
2025-03-06,2.63,2.65,2.52,2.53,1254435
2025-03-07,2.52,2.58,2.4601,2.55,1361827
2025-03-10,2.5,2.51,2.36,2.41,1788865
2025-03-11,2.4,2.475,2.3701,2.43,1260417
2025-03-12,2.48,2.54,2.44,2.49,874756
2025-03-13,2.63,2.81,2.57,2.59,1973814
2025-03-14,2.61,2.79,2.61,2.73,1149210
2025-03-17,2.73,2.73,2.61,2.62,1044860
2025-03-18,2.6,2.61,2.54,2.58,705601
2025-03-19,2.575,2.63,2.52,2.58,703810
2025-03-20,2.57,2.63,2.51,2.51,777597
2025-03-21,2.5,2.555,2.49,2.53,602878
2025-03-24,2.57,2.61,2.505,2.56,1540581
2025-03-25,2.58,2.645,2.55,2.63,974979
2025-03-26,2.62,2.62,2.47,2.49,861742
2025-03-27,2.4999,2.5,2.3945,2.42,830334
2025-03-28,2.41,2.44,2.33,2.39,1062219
2025-03-31,2.34,2.36,2.29,2.35,962446
2025-04-01,2.34,2.41,2.31,2.36,1296361
2025-04-02,2.29,2.45,2.25,2.44,2555350
2025-04-03,2.22,2.285,2.1947,2.21,1507756
2025-04-04,2.14,2.18,2.02,2.1,1317134
2025-04-07,2.05,2.25,1.95,2.14,1596771
2025-04-08,2.19,2.24,2.035,2.06,942662
2025-04-09,2.03,2.3,2.03,2.24,1372173
2025-04-10,2.18,2.18,2.03,2.06,781093
2025-04-11,2.04,2.125,2.02,2.1,678410
2025-04-14,2.16,2.17,2.07,2.1,653582
2025-04-15,2.1,2.13,2.09,2.11,664126
2025-04-16,2.07,2.1,2.02,2.05,480650
2025-04-17,2.06,2.075,2.03,2.05,360778
2025-04-21,2.03,2.0484,1.98,2.01,640715
2025-04-22,2.04,2.1,2.03,2.07,434804
2025-04-23,2.13,2.18,2.06,2.07,2155286
2025-04-24,2.06,2.19,2.05,2.15,1036217
2025-04-25,2.15,2.225,2.135,2.18,705618
2025-04-28,2.15,2.215,2.14,2.15,707188
2025-04-29,2.15,2.205,2.12,2.19,393597
2025-04-30,2.17,2.19,2.135,2.18,479613
2025-05-01,2.2,2.365,2.1901,2.3,1341978
2025-05-02,2.34,2.41,2.3245,2.36,968165
2025-05-05,2.34,2.43,2.29,2.3,1327590
2025-05-06,2.26,2.27,2.23,2.26,506210
2025-05-07,2.13,2.2252,2.03,2.22,1886537
2025-05-08,2.265,2.31,2.16,2.2,941636
2025-05-09,2.21,2.258,2.16,2.17,774617
2025-05-12,2.23,2.32,2.21,2.32,1023385
2025-05-13,2.32,2.5176,2.32,2.5,1278441
2025-05-14,2.53,2.57,2.38,2.42,786243
2025-05-15,2.4,2.4,2.33,2.37,447621
2025-05-16,2.41,2.43,2.365,2.42,496594
2025-05-19,2.38,2.44,2.34,2.43,491217