Date,Open,High,Low,Close,Volume
2005-02-25,15.18,16.86,15.12,16.74,338069
2005-02-28,16.62,17.16,16.32,16.8,54746
2005-03-01,16.8,18.6,16.62,18.6,166071
2005-03-02,18.96,20.04,18.96,19.74,224363
2005-03-03,19.86,20.04,19.26,19.5,88456
2005-03-04,19.5,19.5,18.24,18.84,51797
2005-03-07,18.84,19.08,18.54,18.6,24701
2005-03-08,18.9,19.08,18.6,19.08,101709
2005-03-09,19.2,19.2,18.9,19.2,4463
2005-03-10,19.2,19.2,18.84,19.14,19283
2005-03-11,19.14,19.5,18.72,19.26,203379
2005-03-14,19.2,19.8,19.2,19.5,110619
2005-03-15,19.56,21.3,19.56,20.7,156156
2005-03-16,20.4,20.46,18.66,18.66,51283
2005-03-17,18.9,19.68,18.9,19.44,99589
2005-03-18,19.56,19.92,19.44,19.92,93267
2005-03-21,20.28,20.28,19.5,19.5,21291
2005-03-22,19.5,19.5,19.02,19.5,8411
2005-03-23,19.5,19.5,19.02,19.38,31552
2005-03-24,19.5,19.5,19.14,19.2,33372
2005-03-28,19.5,19.5,19.08,19.08,3722
2005-03-29,19.08,19.08,18.12,18.36,39293
2005-03-30,18,18.3,17.04,18.06,49038
2005-03-31,18,18.48,18,18.3,82759
2005-04-01,18.48,18.48,18.06,18.06,6692
2005-04-04,18.33,18.36,17.46,17.46,2248
2005-04-05,17.82,17.82,16.8,17.04,39903
2005-04-06,17.1,17.64,16.8,17.52,32176
2005-04-07,17.52,17.7,16.74,16.8,23926
2005-04-08,16.8,16.8,16.74,16.8,1716
2005-04-11,16.74,16.8,16.62,16.74,7516
2005-04-12,16.68,16.8,16.62,16.62,4335
2005-04-13,16.5,16.5,15.48,16.14,18254
2005-04-14,15.84,16.14,15.84,15.9,3668
2005-04-15,15.9,15.9,14.76,14.82,18984
2005-04-18,14.82,14.88,13.68,14.34,17791
2005-04-19,14.7,15.3,14.7,15.3,61537
2005-04-20,14.88,15.3,14.88,15.3,90320
2005-04-21,15.3,15.3,15.24,15.3,44733
2005-04-22,15.3,15.3,15.24,15.3,18283
2005-04-25,15.3,15.3,15,15.3,22317
2005-04-26,15,15.3,15,15.3,3064
2005-04-27,15.06,15.3,15,15,2845
2005-04-28,14.82,15.3,14.7,15.3,17241
2005-04-29,15.3,15.3,14.7,15.3,2350
2005-05-02,15.3,15.3,15.3,15.3,5508
2005-05-03,15.3,15.3,15.3,15.3,18916
2005-05-04,15.18,15.3,15,15.3,53329
2005-05-05,15.18,15.3,15.18,15.3,14286
2005-05-06,15.3,15.3,15.18,15.3,4666
2005-05-09,15.18,15.3,15,15.24,74166
2005-05-10,15.3,15.9,15,15.3,168656
2005-05-11,15.3,15.6,15.12,15.42,30099
2005-05-12,15.42,15.66,15.42,15.42,18716
2005-05-13,15.42,15.6,15,15.6,21904
2005-05-16,15.6,15.6,15.24,15.48,15083
2005-05-17,15.6,15.6,14.64,14.7,44233
2005-05-18,14.4,14.82,14.1,14.58,26578
2005-05-19,14.4,14.4,14.28,14.4,29225
2005-05-20,14.4,14.94,14.4,14.94,11571
2005-05-23,14.4,15,14.4,15,12433
2005-05-24,14.76,14.88,14.58,14.7,12225
2005-05-25,14.88,14.94,14.7,14.7,5183
2005-05-26,15,15,14.88,15,29350
2005-05-27,15,15.18,14.7,15,102785
2005-05-31,15,16.44,15,15.9,63770
2005-06-01,17.1,17.1,16.2,16.5,19511
2005-06-02,16.5,17.7,16.5,16.5,43464
2005-06-03,17.1,17.1,15.96,16.5,41843
2005-06-06,16.5,16.5,15.72,15.84,126953
2005-06-07,15.9,16.44,15.9,16.44,13224
2005-06-08,16.5,16.5,16.26,16.44,25456
2005-06-09,16.5,16.8,16.44,16.8,208209
2005-06-10,17.28,17.4,17.04,17.34,62736
2005-06-13,17.4,17.4,17,17.4,12966
2005-06-14,17.5,18.6,17.5,18.15,46905
2005-06-15,18.25,18.45,18.1,18.35,25854
2005-06-16,18.35,18.38,18.3,18.35,30617
2005-06-17,18.4,18.4,18.15,18.2,111575
2005-06-20,18.2,18.2,17,17.05,34682
2005-06-21,17,17.99,16.95,17.99,14140
2005-06-22,18.05,18.05,16.95,17,9989
2005-06-23,17,17,16.85,17,9157
2005-06-24,16.85,16.85,16.7,16.75,6098
2005-06-27,16.75,16.75,16.7,16.75,23571
2005-06-28,16.7,16.7,16.3,16.3,64608
2005-06-29,16.3,16.3,16.1,16.25,8874
2005-06-30,16.25,16.4,16.25,16.4,55016
2005-07-01,16.4,16.75,16.4,16.75,51529
2005-07-05,16.75,17.1,16.7,17.1,49457
2005-07-06,17.05,17.25,17,17.25,29916
2005-07-07,17.25,17.25,17.08,17.25,19700
2005-07-08,17.2,17.3,17.1,17.2,10647
2005-07-11,17.3,18,17.3,18,72392
2005-07-12,17.9,18.05,17.85,18.05,31166
2005-07-13,18.05,18.05,18,18.05,3333
2005-07-14,18.05,18.2,17.97,18,78001
2005-07-15,17.95,18.05,17.85,17.97,42832
2005-07-18,18.05,18.05,17.95,18,19804
2005-07-19,17.99,19.3,17.98,19.3,413255
2005-07-20,19.4,21.25,19.2,20.7,224209
2005-07-21,21.4,21.5,20.8,20.9,235372
2005-07-22,21,21.2,20.92,21.2,87383
2005-07-25,21.15,22.25,21.15,22.1,477655
2005-07-26,22.05,25.1,22.05,23.6,554574
2005-07-27,23.68,24.5,23.25,24.4,624247
2005-07-28,24.35,24.65,23.9,24.05,304579
2005-07-29,24.05,24.4,23.95,24.25,172515
2005-08-01,24.05,24.7,24.05,24.35,63228
2005-08-02,24.4,24.4,23.15,23.7,387107
2005-08-03,23.72,27,23.72,26.95,8094327
2005-08-04,26.89,28,26.75,27.6,1424647
2005-08-05,27.5,29.5,27.2,29.05,856285
2005-08-08,29,29.6,26.55,27.15,495071
2005-08-09,27.1,27.1,25.43,25.95,795826
2005-08-10,25.9,26.43,25.47,25.85,310613
2005-08-11,25.41,26.1,25.41,25.87,311511
2005-08-12,26,27.09,25.36,25.7,286650
2005-08-15,25.64,26.15,25.5,26.01,276482
2005-08-16,26.22,27,25.5,25.69,241030
2005-08-17,25.56,25.85,25.5,25.74,335602
2005-08-18,26.24,26.24,25.41,25.75,160503
2005-08-19,25.5,25.83,24.63,24.79,744469
2005-08-22,24.77,25,24,24.36,252855
2005-08-23,24.9,25.2,24.3,24.89,234752
2005-08-24,24.7,25.5,24,24.25,341939
2005-08-25,24.31,24.85,24,24.42,278839
2005-08-26,24.21,25.01,24.11,24.43,93974
2005-08-29,24.1,24.5,23.95,24.15,299503
2005-08-30,24,24.5,24,24.5,167932
2005-08-31,24.5,25.25,24.25,24.73,231926
2005-09-01,24.92,26.5,24.92,26.35,282470
2005-09-02,26.5,27.06,26.5,27,202479
2005-09-06,26.95,27.7,26.83,27.23,205495
2005-09-07,27.43,27.8,27,27.3,230324
2005-09-08,27.25,27.6,26.45,27.06,192270
2005-09-09,27.43,27.43,26,27.25,261891
2005-09-12,27,27.5,26,26.13,278172
2005-09-13,26.1,27.5,22.5,23,821991
2005-09-14,23.06,23.3,21.84,22.77,1704602
2005-09-15,22.83,23.13,21.35,21.92,607608
2005-09-16,21.87,22,20.39,21.44,819524
2005-09-19,21.34,21.65,21.15,21.37,338491
2005-09-20,21.61,22.4,21.61,21.95,655270
2005-09-21,21.85,22,21.52,21.77,526604
2005-09-22,21.72,22.01,21.11,21.9,141848
2005-09-23,21.95,21.96,21.85,21.92,178797
2005-09-26,21.38,22.46,21.35,22.32,248504
2005-09-27,23.6,23.6,22.8,22.81,516917
2005-09-28,22.9,23.44,22.4,22.65,197384
2005-09-29,22.7,22.7,21.97,22.36,401640
2005-09-30,22.5,22.64,22.2,22.42,129013
2005-10-03,22.22,22.5,22.01,22.19,263036
2005-10-04,22.03,22.27,22.02,22.1,86507
2005-10-05,22.25,22.4,21.99,22.01,199591
2005-10-06,21.99,21.99,21.75,21.8,79631
2005-10-07,22,22,20.88,21.48,337410
2005-10-10,21.37,22,20.85,21,293449
2005-10-11,21.44,21.44,19.81,19.82,467281
2005-10-12,19.7,20.07,19.07,19.94,504881
2005-10-13,19.84,20.51,19.84,20.31,94567
2005-10-14,20.49,21.93,20.3,21.85,892771
2005-10-17,23,23,22.14,22.47,273239
2005-10-18,22.8,22.8,21.86,22.05,77721
2005-10-19,22,22.19,21.5,21.9,68612
2005-10-20,22.07,22.07,20.95,21.49,162789
2005-10-21,21.44,21.81,21.1,21.81,58328
2005-10-24,21.52,22,21.39,21.6,186348
2005-10-25,21.65,21.99,21.35,21.5,187017
2005-10-26,21.27,21.58,21.23,21.32,20150
2005-10-27,21.27,21.6,20.43,21,81526
2005-10-28,21.01,21.2,20.6,21.2,208870
2005-10-31,21,21.07,20.69,20.96,327381
2005-11-01,20.86,20.86,19.92,20.09,115560
2005-11-02,20.04,20.22,19.9,20,186622
2005-11-03,20,20.48,19.8,19.89,688864
2005-11-04,20.21,24,20.21,23.75,990088
2005-11-07,23.45,24.43,23.11,23.64,741436
2005-11-08,23.75,24.06,23.11,24.06,268870
2005-11-09,23.54,23.83,23.4,23.59,140269
2005-11-10,23.41,24.02,23.16,23.52,173465
2005-11-11,23.74,23.81,23.25,23.49,105748
2005-11-14,23.57,23.7,23.21,23.5,53634
2005-11-15,23.42,23.5,22.57,23.18,158551
2005-11-16,23.1,23.36,23.06,23.2,40095
2005-11-17,23.49,23.49,22.96,23.2,59388
2005-11-18,23.11,24.11,23.06,23.15,86433
2005-11-21,23.5,23.89,22.59,23.2,107821
2005-11-22,23,23.48,22.98,23.24,256951
2005-11-23,23.5,23.5,23.15,23.25,47666
2005-11-25,23.25,23.8,23.01,23.24,62615
2005-11-28,23.49,23.8,23.2,23.45,320160
2005-11-29,23.34,23.5,23.22,23.25,242508
2005-11-30,23.05,23.74,23.05,23.26,354131
2005-12-01,23.29,23.58,23.22,23.3,285622
2005-12-02,23.5,23.5,23.07,23.16,142632
2005-12-05,23.16,23.22,23.09,23.09,147943
2005-12-06,23.22,23.6,23.08,23.33,873347
2005-12-07,23.3,25.41,23.13,25.26,774192
2005-12-08,25.51,28.73,25.26,28.02,906266
2005-12-09,27.99,28.17,27.25,28.07,281053
2005-12-12,28.3,28.49,27.8,28.2,160259
2005-12-13,28.5,28.5,27.78,28.26,159518
2005-12-14,28.2,28.89,27.88,28.47,332518
2005-12-15,28.77,29.44,28.18,28.69,132140
2005-12-16,29,29.68,28.4,29.16,199276
2005-12-19,29.56,29.74,28.9,29,179231
2005-12-20,28.99,29.5,28.35,28.95,303790
2005-12-21,29.17,29.25,28.89,29.25,107721
2005-12-22,29.25,29.95,29.01,29.3,255228
2005-12-23,29.58,29.75,29.15,29.75,64922
2005-12-27,29.63,29.63,29,29.1,73003
2005-12-28,29.42,29.42,28.77,28.85,45369
2005-12-29,28.79,29,28.5,28.81,27113
2005-12-30,28.52,28.85,28.52,28.85,47103
2006-01-03,28.73,29.13,28.54,29.07,103388
2006-01-04,29.25,29.25,28.61,28.92,62726
2006-01-05,29.08,29.62,28.61,29.3,97871
2006-01-06,29.52,32.25,29.12,31.5,341462
2006-01-09,31.5,31.5,28.14,30.71,158382
2006-01-10,31,31.5,30,30.89,178061
2006-01-11,30.89,31.2,30.18,30.76,160122
2006-01-12,30.99,31,30.48,31,256755
2006-01-13,31.2,32.94,30.9,31.7,597958
2006-01-17,32,32.2,31.5,31.65,186203
2006-01-18,31.78,31.9,30.75,30.92,138912
2006-01-19,31,31.4,30.81,31.33,186557
2006-01-20,31.36,31.72,30.18,30.92,142574
2006-01-23,31.13,31.2,30.64,30.93,251892
2006-01-24,30.86,31.3,29.5,30.42,491007
2006-01-25,30.6,30.81,30,30.15,81739
2006-01-26,30.41,30.6,30.17,30.5,64863
2006-01-27,30.9,30.9,30.14,30.5,291359
2006-01-30,30.5,30.5,30.02,30.1,186864
2006-01-31,30,30.73,29.72,30.16,64152
2006-02-01,30.2,30.4,30.08,30.3,92217
2006-02-02,30.65,30.9,30.21,30.4,399633
2006-02-03,29.79,32.38,29.51,32.01,415228
2006-02-06,32.5,33.75,32.25,33.32,484312
2006-02-07,32.41,32.75,31.01,32.49,550234
2006-02-08,32.31,32.68,31.41,32.23,263148
2006-02-09,32.43,32.43,31.6,32,156649
2006-02-10,32,32.05,31.64,32,227609
2006-02-13,32,32,31.65,31.95,30972
2006-02-14,31.99,32,31.18,31.98,61755
2006-02-15,31.9,31.95,31.53,31.72,52721
2006-02-16,31.92,31.94,31.57,31.74,333602
2006-02-17,31.76,31.8,31.27,31.57,66073
2006-02-21,31.41,31.54,31.1,31.3,128479
2006-02-22,31.49,31.72,31.15,31.52,201600
2006-02-23,31.6,31.6,31.25,31.59,107170
2006-02-24,33,33.18,32.09,32.78,633357
2006-02-27,32.58,33.39,32.4,32.73,458708
2006-02-28,32.48,33,30.69,31.4,354069
2006-03-01,31.26,33.31,30.5,32.01,298347
2006-03-02,32.16,32.16,31.47,32,95980
2006-03-03,31.61,32,31.46,31.72,60072
2006-03-06,31.82,31.82,30.5,31.7,63404
2006-03-07,31.48,31.48,30.7,30.9,517175
2006-03-08,30.78,30.78,30.07,30.4,292097
2006-03-09,30.3,30.4,29.32,29.87,251525
2006-03-10,29.72,29.86,28.5,29.64,488353
2006-03-13,29.86,30,29.34,29.58,105162
2006-03-14,29.46,29.8,28.51,29.59,57441
2006-03-15,29.66,30.21,29.66,29.86,59880
2006-03-16,30.07,30.19,29.92,30.07,197323
2006-03-17,30.15,30.33,29.71,29.98,105061
2006-03-20,29.97,30.2,29.78,30,289744
2006-03-21,29.5,29.74,29.1,29.32,189423
2006-03-22,29.1,29.5,29.1,29.48,134488
2006-03-23,29.42,29.5,29.17,29.48,60377
2006-03-24,29.43,29.5,28.8,28.96,280956
2006-03-27,28.85,29,28.61,28.7,144963
2006-03-28,28.99,29,28.64,28.75,83660
2006-03-29,28.75,28.88,28.37,28.51,196521
2006-03-30,28.34,28.75,28.31,28.53,107424
2006-03-31,28.52,28.75,28.1,28.3,150941
2006-04-03,28.21,28.79,28.2,28.51,248192
2006-04-04,28.52,29,28.51,28.85,200774
2006-04-05,28.83,28.9,28.38,28.75,82766
2006-04-06,28.75,29,28.41,28.45,268841
2006-04-07,29.1,29.1,28.2,28.39,169623
2006-04-10,28.33,28.68,28.2,28.43,44740
2006-04-11,28.3,28.75,28.3,28.45,74866
2006-04-12,28.38,28.46,27.74,28,87600
2006-04-13,28.02,28.25,27.84,28.19,83082
2006-04-17,28.14,28.36,27.98,28,57167
2006-04-18,28.07,28.75,28.02,28.7,112703
2006-04-19,28.68,29.95,28.68,29.78,129120
2006-04-20,30.01,30.61,29.09,30.51,128085
2006-04-21,30.49,30.49,30.08,30.2,180227
2006-04-24,30.05,30.5,30.05,30.41,138928
2006-04-25,30.4,30.4,29.91,30.25,120387
2006-04-26,30.21,31.15,30.17,30.62,177873
2006-04-27,30.88,31.56,30.88,31.3,308986
2006-04-28,31.15,31.5,31.15,31.36,403044
2006-05-01,31.5,31.77,31.4,31.59,106193
2006-05-02,31.56,31.56,31.42,31.5,113572
2006-05-03,31.5,31.5,31.21,31.5,90068
2006-05-04,31.5,31.83,31.21,31.73,293296
2006-05-05,31.73,31.8,31.54,31.76,126200
2006-05-08,31.6,31.75,31.25,31.75,140492
2006-05-09,31.78,32.3,31.55,31.9,379508
2006-05-10,31.98,32.4,30.53,31.91,403609
2006-05-11,32.01,32.01,31.26,31.59,233289
2006-05-12,31.49,31.67,30.92,31.5,272170
2006-05-15,31.45,31.78,28.96,30,418556
2006-05-16,30.3,31.39,30.04,31.28,254887
2006-05-17,31.01,31.11,30.37,30.76,112264
2006-05-18,30.84,30.98,30.07,30.27,154827
2006-05-19,30.33,30.39,29.59,29.82,169448
2006-05-22,29.69,29.74,28.17,28.94,203170
2006-05-23,29.08,29.85,28.29,28.4,238283
2006-05-24,28.47,28.89,27.21,27.55,358453
2006-05-25,27.8,27.8,27.2,27.7,166741
2006-05-26,26.75,26.9,25.55,25.84,1140414
2006-05-30,25.75,26.3,25.7,25.72,482301
2006-05-31,25.7,25.99,25.29,25.48,327674
2006-06-01,25.26,26.06,25.24,26,151647
2006-06-02,25.98,26.3,25.33,25.62,131989
2006-06-05,25.34,26.05,25.28,25.32,159752
2006-06-06,25.34,26.81,24.94,26.78,326111
2006-06-07,26.75,26.78,26.03,26.45,139633
2006-06-08,26.4,26.45,25.55,26.3,226074
2006-06-09,26.06,26.19,25.98,26.01,97491
2006-06-12,25.95,26.75,25.76,26.23,318133
2006-06-13,26.09,26.33,25.29,25.3,395092
2006-06-14,25.21,25.3,23.85,24.26,507223
2006-06-15,24,24.66,23.7,24.6,179719
2006-06-16,24.55,24.7,23.95,24.07,98287
2006-06-19,24.05,24.35,23.86,24.02,169311
2006-06-20,23.95,24.43,23.81,24.29,151147
2006-06-21,24.35,25.51,23.92,25.12,125386
2006-06-22,25.1,25.1,24.46,24.65,259386
2006-06-23,24.7,25.07,24.44,25.02,166475
2006-06-26,25.15,27.9,25,27.78,575888
2006-06-27,27.69,27.95,26.71,26.94,295377
2006-06-28,26.71,27.37,26.39,27.29,354480
2006-06-29,27.45,29.47,27.11,29.15,662567
2006-06-30,29.3,29.3,27.35,27.35,5498906
2006-07-03,27.35,27.8,26.61,27.3,303699
2006-07-05,27.35,27.45,24.98,25.46,475913
2006-07-06,25.43,26.27,25.43,25.75,517283
2006-07-07,25.43,25.57,24.03,24.08,323307
2006-07-10,24.1,24.38,23.21,23.25,292082
2006-07-11,23.12,23.3,22,22.58,599384
2006-07-12,22.73,23.29,21.82,21.85,381900
2006-07-13,21.65,23.3,21.5,23,362446
2006-07-14,22.93,22.97,21.87,22.63,303345
2006-07-17,22.61,23.2,22.25,22.61,459836
2006-07-18,22.77,22.89,21.92,22.65,136505
2006-07-19,22.73,24,22.68,23.51,165846
2006-07-20,23.47,23.98,22.35,22.46,92011
2006-07-21,22.34,22.51,21.65,22.4,246522
2006-07-24,22.61,23.63,22.59,22.98,142356
2006-07-25,22.98,23.38,22.19,22.4,148156
2006-07-26,22.25,22.84,22,22.55,203160
2006-07-27,22.72,22.98,22,22.15,113216
2006-07-28,22.33,22.9,22.14,22.62,152428
2006-07-31,22.52,22.92,22.1,22.47,120357
2006-08-01,22.35,22.4,21.25,21.73,391277
2006-08-02,21.88,22.42,21.55,22.04,172033
2006-08-03,22.01,23,21.8,22.75,178688
2006-08-04,23.05,23.37,21.77,22.08,111330
2006-08-07,21.97,21.97,21.5,21.83,82626
2006-08-08,21.94,22.02,21.49,21.66,126947
2006-08-09,21.84,22.29,21.3,21.31,151646
2006-08-10,21.28,21.72,21.16,21.6,118402
2006-08-11,21.64,21.97,21.06,21.33,56439
2006-08-14,21.4,21.64,21,21,196082
2006-08-15,21.31,21.75,21.21,21.7,171582
2006-08-16,22.18,22.82,21.89,22.8,159303
2006-08-17,22.79,23.42,22.64,23.23,112209
2006-08-18,23.35,23.38,22.47,23.09,69836
2006-08-21,22.95,23.31,22.44,22.85,85504
2006-08-22,23,23.27,22.55,22.64,62376
2006-08-23,22.74,22.98,21.92,22.04,94073
2006-08-24,22.18,22.83,22.18,22.57,243144
2006-08-25,22.2,23.45,22.2,23.3,105130
2006-08-28,23.55,23.55,22.78,22.85,365613
2006-08-29,23,23.2,22.33,22.43,149692
2006-08-30,23.67,24.84,22.74,24.75,610882
2006-08-31,25.25,25.38,24.22,24.28,272366
2006-09-01,24.51,24.75,24.37,24.54,192758
2006-09-05,24.45,25.34,24.16,25.26,326456
2006-09-06,25.01,25.35,24.81,24.82,162159
2006-09-07,24.67,24.76,24.09,24.16,155354
2006-09-08,24.15,24.99,24.15,24.6,207431
2006-09-11,24.37,24.46,23.75,23.83,164104
2006-09-12,23.8,24.13,23.4,23.77,340694
2006-09-13,23.78,24.26,23.65,24.2,192621
2006-09-14,24.06,24.25,23.82,24.01,145613
2006-09-15,24.13,24.22,23.63,23.81,445921
2006-09-18,23.71,23.98,23.6,23.82,187576
2006-09-19,23.82,23.98,23.24,23.53,177605
2006-09-20,23.8,24,23.49,23.98,287116
2006-09-21,24.1,24.2,23.51,23.73,116341
2006-09-22,23.65,23.82,23.07,23.32,87403
2006-09-25,23.43,23.9,23.29,23.82,261999
2006-09-26,23.85,23.85,23.46,23.52,225219
2006-09-27,23.39,23.71,23.25,23.33,135305
2006-09-28,23.49,23.53,23.1,23.32,200670
2006-09-29,23.29,23.77,22.71,22.86,280127
2006-10-02,22.91,23.07,21.89,21.92,397669
2006-10-03,21.91,21.96,21.31,21.58,479779
2006-10-04,21.59,22.55,21.54,22.41,465494
2006-10-05,22.4,23.51,22.4,23.47,376726
2006-10-06,23.37,23.71,23.13,23.71,340932
2006-10-09,23.72,23.89,23.5,23.73,143346
2006-10-10,23.63,24.05,23.5,23.95,119716
2006-10-11,23.95,24.95,23.81,24.72,459666
2006-10-12,24.94,25.71,24.94,25.71,318507
2006-10-13,25.75,26.36,25.48,25.94,746065
2006-10-16,26.01,26.24,25.96,26,192161
2006-10-17,25.77,26.12,25.71,26.03,369529
2006-10-18,26.22,26.22,25.47,25.63,172144
2006-10-19,25.62,26,25.28,25.52,275401
2006-10-20,25.4,25.7,25.21,25.41,137598
2006-10-23,25.23,25.78,25.13,25.13,209770
2006-10-24,25.13,25.25,24.82,24.96,144639
2006-10-25,25.04,25.09,24.38,25.05,167330
2006-10-26,25.24,25.9,25.24,25.8,467282
2006-10-27,25.82,25.91,25.17,25.36,94343
2006-10-30,25.26,25.64,25.02,25.47,100098
2006-10-31,25.61,25.61,24.51,24.63,239731
2006-11-01,24.66,24.77,24,24.06,213237
2006-11-02,24,24,23.51,23.61,171558
2006-11-03,23.71,24.44,23.6,23.66,257267
2006-11-06,24.13,24.43,23.7,24.05,322913
2006-11-07,24.19,24.19,23.63,23.74,212481
2006-11-08,23.52,23.97,23.52,23.76,300178
2006-11-09,24.67,25.69,24.51,25.03,637930
2006-11-10,25,25.3,24.91,25.07,195050
2006-11-13,25.03,25.12,24.14,24.4,340469
2006-11-14,24.39,24.75,24.14,24.62,232892
2006-11-15,24.73,24.96,24.3,24.8,216851
2006-11-16,24.86,25.18,24.62,25.02,633162
2006-11-17,24.99,25.11,24.52,25.11,447890
2006-11-20,25.05,25.49,24.65,25.41,412066
2006-11-21,25.51,25.86,25.33,25.78,520594
2006-11-22,25.8,25.9,25.29,25.66,758547
2006-11-24,25.45,25.82,25.27,25.72,76319
2006-11-27,25.72,25.74,24.5,24.66,362391
2006-11-28,24.74,24.74,24.06,24.28,279364
2006-11-29,24.51,24.7,23.95,24.3,223117
2006-11-30,24.22,24.33,23.8,23.98,493732
2006-12-01,24.07,24.32,23.26,23.69,259658
2006-12-04,23.82,24.83,23.56,24.77,310112
2006-12-05,24.94,24.94,24.35,24.66,217529
2006-12-06,24.51,24.64,24.22,24.39,389964
2006-12-07,24.43,25.55,24.35,25.27,746319
2006-12-08,25.08,25.72,24.03,25.37,530226
2006-12-11,25.98,26.69,23.88,26.66,721682
2006-12-12,26.97,29.5,26.9,29.2,2380190
2006-12-13,29.28,29.35,28.3,28.63,814202
2006-12-14,28.6,28.96,28.05,28.3,626075
2006-12-15,28.37,31.32,28.37,31.2,1177926
2006-12-18,30.7,31.3,30.29,30.8,331763
2006-12-19,30.53,30.73,28.81,29.49,545431
2006-12-20,29.54,29.87,29.23,29.37,299107
2006-12-21,29.37,29.37,28.52,28.85,405520
2006-12-22,29.6,29.6,28.66,28.85,238193
2006-12-26,28.75,29.54,28.75,29.52,140337
2006-12-27,29.49,29.59,29.27,29.56,374119
2006-12-28,29.5,29.71,29.28,29.45,362240
2006-12-29,29.55,29.84,29.1,29.56,346523
2007-01-03,29.65,30.1,28.79,29.02,647124
2007-01-04,29.09,29.71,28.32,29.38,646102
2007-01-05,29.3,29.3,28.33,28.54,415453
2007-01-08,28.6,28.75,27.86,28.16,346024
2007-01-09,28.11,28.3,27.36,28.06,446980
2007-01-10,27.85,28.27,27.29,28.27,413275
2007-01-11,28.25,29.1,28.15,28.9,439145
2007-01-12,29.01,29.11,28.5,28.84,228567
2007-01-16,29.05,29.09,27.59,27.8,503124
2007-01-17,27.6,27.96,27,27.31,491408
2007-01-18,27.53,27.59,26.9,27.11,408606
2007-01-19,27.01,27.84,26.93,27.63,395546
2007-01-22,27.66,27.76,27.25,27.56,254438
2007-01-23,27.5,27.65,27.01,27.21,264038
2007-01-24,27.31,27.42,26.72,27,289067
2007-01-25,27.06,27.2,26.5,26.88,294036
2007-01-26,27.17,27.75,26.67,27.43,393533
2007-01-29,27.52,27.81,26.96,27.5,281517
2007-01-30,27.69,27.73,27.21,27.4,194141
2007-01-31,27.27,27.34,26.75,27.1,423848
2007-02-01,30.8,31,29.87,30.09,1459236
2007-02-02,30.21,30.23,29.82,30.05,287472
2007-02-05,29.95,30.28,29.69,30.09,470142
2007-02-06,31.18,31.18,29.8,30.03,864767
2007-02-07,30.22,30.22,29.55,29.83,417178
2007-02-08,29.41,30.27,29.09,30.18,737094
2007-02-09,29.98,30,28.92,29.14,705538
2007-02-12,29.54,29.74,28.39,28.74,322767
2007-02-13,29.93,30.02,29.25,29.91,390913
2007-02-14,29.82,30,29.68,29.85,424739
2007-02-15,29.32,29.95,28.97,29.13,566994
2007-02-16,29.01,29.1,28.74,28.85,498221
2007-02-20,28.85,28.85,28.28,28.54,620615
2007-02-21,28.39,28.48,27.96,28.36,400453
2007-02-22,28.45,28.53,27.97,28.23,337653
2007-02-23,28.13,28.23,27.87,28.11,230525
2007-02-26,28.01,28.27,27.32,27.65,370617
2007-02-27,27.17,27.33,25.85,25.94,513813
2007-02-28,26.25,27.08,26.02,26.76,759468
2007-03-01,26.21,27.41,26.01,27.01,807405
2007-03-02,26.9,27.39,26.25,26.31,496559
2007-03-05,26.13,26.35,25.53,25.69,443601
2007-03-06,26.01,26.59,25.7,26.34,395898
2007-03-07,26.37,26.52,25.99,26.34,407458
2007-03-08,26.75,26.86,25.83,26.05,456066
2007-03-09,26.35,26.69,26.2,26.44,357471
2007-03-12,26.33,27.08,26.29,27.01,362333
2007-03-13,26.77,27.11,25.94,26.03,391843
2007-03-14,25.97,26.29,25.34,26.11,324845
2007-03-15,26.15,26.37,25.44,25.5,431997
2007-03-16,25.49,25.65,24.93,25.1,569889
2007-03-19,25.27,25.32,24.75,24.83,394285
2007-03-20,24.87,25.97,24.7,25.5,194110
2007-03-21,25.49,26.46,25.34,26.18,313278
2007-03-22,26.34,26.44,25.87,26.01,212588
2007-03-23,26.11,26.24,25.85,26.02,121841
2007-03-26,25.98,26.41,25.84,26.09,172772
2007-03-27,25.9,26.05,25.77,26.02,360631
2007-03-28,25.82,25.91,25.31,25.54,287608
2007-03-29,25.76,26,24.97,25.41,165077
2007-03-30,25.42,25.42,24.52,24.88,572512
2007-04-02,24.98,25.31,24.65,24.91,299074
2007-04-03,25,25.39,24.81,25.04,291700
2007-04-04,25.1,25.1,24.5,24.59,270339
2007-04-05,24.63,24.98,24.5,24.7,232724
2007-04-09,24.68,25,24.19,24.46,554493
2007-04-10,24.42,24.86,24.42,24.79,273420
2007-04-11,24.9,24.96,24.56,24.8,461345
2007-04-12,24.85,25.12,24.74,24.97,613971
2007-04-13,25,25.06,24.66,24.87,276403
2007-04-16,25.25,25.99,25.25,25.92,333589
2007-04-17,26.04,26.19,25.96,26.12,415975
2007-04-18,26.2,26.39,26.02,26.11,357858
2007-04-19,26.02,26.43,25.85,26.14,286301
2007-04-20,26.53,26.53,26.04,26.17,278651
2007-04-23,26.03,26.22,25.57,25.75,316436
2007-04-24,25.82,25.82,25.05,25.8,304354
2007-04-25,25.99,26.07,25.61,25.99,402495
2007-04-26,25.92,26.3,25.54,26.26,215624
2007-04-27,26.2,26.24,25.76,26.14,263575
2007-04-30,26.03,26.05,25,25.18,534821
2007-05-01,25.13,25.13,24.62,24.88,395121
2007-05-02,24.84,25.67,24.73,25.32,210871
2007-05-03,25.35,25.44,24.99,25.2,266911
2007-05-04,25.31,25.6,25,25.51,264244
2007-05-07,25.44,25.6,25.17,25.19,315118
2007-05-08,25.15,25.27,25.02,25.09,325182
2007-05-09,25.07,25.36,24.72,25.29,349122
2007-05-10,25.19,25.19,24.36,24.76,714166
2007-05-11,26.7,27.39,26.02,26.97,1600577
2007-05-14,27.13,27.34,26,26.33,1067522
2007-05-15,25.85,26.34,25.46,25.49,701887
2007-05-16,25.25,25.79,25.01,25.79,407181
2007-05-17,25.64,25.81,25.29,25.42,304153
2007-05-18,25.46,25.8,25.14,25.49,689450
2007-05-21,25.46,26.57,25.43,26.55,687509
2007-05-22,26.7,26.9,26.59,26.79,495823
2007-05-23,26.78,26.97,26.39,26.55,368821
2007-05-24,26.47,26.89,25.86,26.06,263213
2007-05-25,26.11,26.57,26.03,26.48,302471
2007-05-29,26.55,26.85,26.08,26.4,299620
2007-05-30,26.13,26.63,26.02,26.63,411855
2007-05-31,26.69,27.05,26.26,26.78,1013965
2007-06-01,26.75,27.2,26.4,26.48,326230
2007-06-04,26.49,27.07,25.94,26.1,296769
2007-06-05,25.95,26.24,25.61,25.78,460526
2007-06-06,25.51,25.85,25.41,25.64,430645
2007-06-07,25.48,25.57,24.88,24.99,396564
2007-06-08,24.96,25.11,24.67,25,372857
2007-06-11,24.91,25.09,24.43,24.78,242680
2007-06-12,24.6,24.69,24.09,24.21,380681
2007-06-13,24.3,25.12,24.24,24.75,676742
2007-06-14,24.7,24.93,24.62,24.74,328156
2007-06-15,25.08,25.11,24.71,24.78,568568
2007-06-18,24.9,25.08,24.65,24.81,316928
2007-06-19,24.81,25.15,24.74,25,536424
2007-06-20,25.12,25.41,24.75,24.88,639882
2007-06-21,24.75,24.75,24.25,24.58,491882
2007-06-22,24.48,24.58,23.93,24.4,1518183
2007-06-25,24.27,24.46,23.82,23.97,545316
2007-06-26,24,24.84,23.5,24.44,1639701
2007-06-27,24.2,24.9,24.2,24.7,659298
2007-06-28,24.8,24.83,24.64,24.72,402692
2007-06-29,24.8,24.9,23.86,24.15,892889
2007-07-02,24.3,24.84,24.26,24.54,422076
2007-07-03,24.54,24.76,24.27,24.74,188429
2007-07-05,24.9,24.91,24.5,24.83,343994
2007-07-06,24.82,25.6,24.61,25.52,591772
2007-07-09,25.5,25.84,25.48,25.68,740631
2007-07-10,25.85,25.85,25.33,25.38,467699
2007-07-11,25.3,25.35,24.83,25.01,866246
2007-07-12,25.16,25.69,24.91,25.62,488154
2007-07-13,25.57,25.75,25.47,25.6,366685
2007-07-16,26.8,26.9,25.96,26.31,646718
2007-07-17,26.32,26.4,26.18,26.2,395397
2007-07-18,26.01,26.24,25.84,26.13,288694
2007-07-19,26.5,26.68,25.86,26.24,538533
2007-07-20,26.18,26.54,25.82,25.89,343978
2007-07-23,26,26.11,25.82,25.96,472463
2007-07-24,25.44,25.82,24.66,24.76,728134
2007-07-25,24.84,25.05,24.15,24.57,449787
2007-07-26,24.18,24.19,23.13,23.79,497479
2007-07-27,23.8,23.86,22.84,23.2,536046
2007-07-30,23.16,23.34,22.5,23.2,640010
2007-07-31,23.37,23.75,22.77,22.83,429864
2007-08-01,22.81,23.96,22.57,22.97,739680
2007-08-02,23.15,23.25,22.8,23.14,371261
2007-08-03,23.12,23.12,21.53,21.71,665903
2007-08-06,21.71,22.5,21.58,22.44,693633
2007-08-07,22.27,22.92,22.11,22.75,352928
2007-08-08,23,25.14,23,24.49,1333417
2007-08-09,24.6,25.08,24.1,24.56,1011712
2007-08-10,24.17,24.86,22.86,23.65,1017586
2007-08-13,25.46,25.46,22.98,23.36,499154
2007-08-14,23.59,23.87,22.68,22.71,335935
2007-08-15,22.77,23.31,22.29,22.33,282531
2007-08-16,22.2,23.05,21.25,22.8,725958
2007-08-17,23.77,24.24,22.65,23.27,505250
2007-08-20,23.42,24.13,22.95,23.2,562652
2007-08-21,23.28,23.73,22.67,23.08,417165
2007-08-22,23.57,24.1,23.38,23.76,440206
2007-08-23,24.04,24.12,23.4,24,361119
2007-08-24,23.97,24.24,23.15,24.02,270517
2007-08-27,24,24.29,23.79,24.04,153397
2007-08-28,23.98,24.21,23.73,23.76,393090
2007-08-29,23.61,24.66,23.61,24.63,411909
2007-08-30,25.52,25.58,23.95,24.25,712093
2007-08-31,24.45,25.08,24.26,24.71,353887
2007-09-04,24.55,24.88,24.37,24.75,313387
2007-09-05,24.43,25.16,24.23,24.79,262917
2007-09-06,24.82,24.92,24.36,24.5,248268
2007-09-07,24.06,24.37,23.03,23.29,384077
2007-09-10,23.38,23.56,22.69,22.86,239674
2007-09-11,23.01,23.74,22.7,23.62,205784
2007-09-12,23.55,24.35,23.52,23.58,226044
2007-09-13,24,24.68,23.83,24.41,272209
2007-09-14,24.25,24.66,24.02,24.51,256624
2007-09-17,24.49,24.7,24.2,24.43,139165
2007-09-18,24.6,25,24.02,24.95,614328
2007-09-19,25,25.7,24.94,25.59,484193
2007-09-20,25.52,25.96,25.42,25.64,326130
2007-09-21,25.88,26.37,25.65,26.26,534246
2007-09-24,26.2,26.67,25.81,25.88,197671
2007-09-25,25.66,26.13,25.66,25.98,492924
2007-09-26,26.1,27.43,26.1,27.27,664629
2007-09-27,27.4,27.98,26.91,27.47,450175
2007-09-28,27.47,27.56,26.67,27.17,322628
2007-10-01,27.18,28.48,27.18,28.29,453370
2007-10-02,27.68,28.42,27.67,27.75,441825
2007-10-03,27.67,28.44,27.6,28.44,639283
2007-10-04,28.47,28.94,28.14,28.59,430024
2007-10-05,28.79,29.64,28.52,29.34,413640
2007-10-08,29.12,29.59,28.68,28.97,258750
2007-10-09,29.11,29.44,28.99,29.25,401851
2007-10-10,29.05,30.01,29.05,30,686696
2007-10-11,30.3,31.4,30.07,30.3,918339
2007-10-12,30.51,31.31,30.39,30.94,394859
2007-10-15,30.9,31,29.66,30.1,525838
2007-10-16,30.27,30.68,29.94,30.48,543161
2007-10-17,30.83,30.98,29.6,30.5,310926
2007-10-18,29.18,30.99,29.11,30.58,499960
2007-10-19,30.5,30.88,30.07,30.17,600348
2007-10-22,30.15,31.5,29.54,31.01,737650
2007-10-23,31.4,31.95,31.08,31.95,568846
2007-10-24,31.55,31.87,30.76,31.72,417317
2007-10-25,31.91,32.6,31.26,31.41,529360
2007-10-26,31.88,32.39,31.41,32.34,587277
2007-10-29,32.42,32.9,31.91,32.18,667532
2007-10-30,32,32.45,31.67,31.68,485142
2007-10-31,31.51,32.4,31.44,32.02,453359
2007-11-01,32,32.37,30.95,31.72,786312
2007-11-02,32,32.09,30.95,31.5,331638
2007-11-05,31.03,31.65,31.03,31.3,557756
2007-11-06,31.35,32.16,31.35,32.06,535909
2007-11-07,31.61,32.45,31.51,32.01,658819
2007-11-08,32.58,32.58,31.34,31.89,853775
2007-11-09,32.5,32.5,30.04,31.6,571271
2007-11-12,31.63,32.47,31.57,31.87,686182
2007-11-13,31.51,33.05,31.51,32.69,842898
2007-11-14,32.79,33.82,32.78,33.58,643718
2007-11-15,33.49,33.8,32.16,32.31,715243
2007-11-16,32.39,33.28,31.55,32.99,593002
2007-11-19,32.57,32.94,31.75,32.26,407757
2007-11-20,32.19,33,31.8,32.8,577164
2007-11-21,32.67,32.95,31.82,32.59,479656
2007-11-23,32.91,33,32.5,32.95,150095
2007-11-26,32.75,32.84,31.06,31.31,522118
2007-11-27,31.42,31.91,30.99,31.43,616828
2007-11-28,31.5,31.5,31.24,31.3,741607
2007-11-29,31,31.5,30.93,31,678622
2007-11-30,31.48,31.5,30.9,30.96,648691
2007-12-03,31.14,31.23,30.46,30.48,706987
2007-12-04,30.5,30.77,30.33,30.5,781451
2007-12-05,30.93,31.01,30.31,30.5,683460
2007-12-06,30.5,30.6,30.16,30.58,791182
2007-12-07,30.73,31.23,30.37,30.5,853247
2007-12-10,30.7,30.95,30.44,30.55,462182
2007-12-11,30.76,30.98,29.13,29.27,559419
2007-12-12,29.44,30.38,28.79,29.21,703125
2007-12-13,28.9,29.26,28.26,28.34,689197
2007-12-14,28.21,28.69,27.66,27.94,677566
2007-12-17,27.72,28.21,27.53,27.74,403523
2007-12-18,28.14,29.29,27.93,28.73,613012
2007-12-19,28.73,29.33,28.18,29.1,555474
2007-12-20,29.32,29.79,28.86,29.79,616787
2007-12-21,30,30,29,29.71,619277
2007-12-24,29.88,29.98,29,29.93,183112
2007-12-26,29.82,29.98,29.06,29.89,346748
2007-12-27,29.94,29.94,28.97,28.97,237533
2007-12-28,29.32,29.58,28.92,29,204074
2007-12-31,28.97,29.44,28.78,29.36,405315
2008-01-02,29.3,29.49,28.52,28.67,366854
2008-01-03,28.79,29.3,28.66,28.83,229771
2008-01-04,28.56,29.19,28.31,28.89,598729
2008-01-07,29.09,29.85,28.69,29.34,561601
2008-01-08,29.49,30.19,28.64,28.65,436356
2008-01-09,28.5,29.39,28.39,29.34,537792
2008-01-10,28.94,30.13,28.22,29.84,795358
2008-01-11,29.55,30.23,29.3,29.7,631731
2008-01-14,30.11,31.42,30.11,31.35,654385
2008-01-15,30.98,31.4,30.45,30.95,498497
2008-01-16,30.75,31.5,30.58,31.21,497067
2008-01-17,31.44,31.6,29.79,29.79,476624
2008-01-18,29.81,30.39,28.54,28.99,654613
2008-01-22,28.16,29.31,27.8,28.55,637539
2008-01-23,27.94,29.75,27.5,29.64,506323
2008-01-24,29.69,30.39,29.66,30.09,379105
2008-01-25,30.59,30.9,29.3,29.51,281663
2008-01-28,29.53,29.93,28.84,29.89,321942
2008-01-29,30.13,30.13,28.71,29.49,342031
2008-01-30,29.28,29.53,28.54,28.55,521118
2008-01-31,28.14,29.02,28,28.68,504204
2008-02-01,28.85,29.63,28.76,29.5,447873
2008-02-04,29.5,29.96,28,28.17,472577
2008-02-05,27.01,27.62,26.23,26.48,465368
2008-02-06,26.75,26.85,25.86,25.89,339471
2008-02-07,25.94,26.3,25.5,26.25,720178
2008-02-08,26.57,27,25.96,26.23,801429
2008-02-11,26.68,26.98,26.22,26.63,979196
2008-02-12,27.04,28.08,26.71,27.55,542926
2008-02-13,27.88,28.52,27.77,28.42,392748
2008-02-14,28.54,28.54,27.42,27.69,367337
2008-02-15,27.43,27.5,26.7,27.16,277023
2008-02-19,27.47,27.64,27.09,27.4,592251
2008-02-20,27.26,28.15,27.07,28.05,411421
2008-02-21,28.19,28.5,27.62,27.69,478248
2008-02-22,27.75,28.16,27.46,27.96,491640
2008-02-25,27.91,28.59,27.72,28.58,376795
2008-02-26,28.44,29.5,28.28,29.19,421995
2008-02-27,28.85,29.57,28.3,29.24,497921
2008-02-28,29,29.64,28.98,29.34,485939
2008-02-29,29.11,29.48,28.98,29.1,432034
2008-03-03,29.18,30.16,29.05,30.05,1013563
2008-03-04,29.79,30.2,29.1,29.91,753622
2008-03-05,30.12,30.12,29.18,29.59,444964
2008-03-06,29.37,29.82,28.88,28.88,584323
2008-03-07,28.55,29.13,28.14,28.73,681918
2008-03-10,28.89,28.89,27,27.12,553075
2008-03-11,28.05,28.28,26.85,27.28,748781
2008-03-12,27.5,28.12,26.78,26.81,579693
2008-03-13,26.43,27.01,25.71,26.79,626886
2008-03-14,26.97,27.2,25.22,25.49,535578
2008-03-17,25.04,25.49,24.21,24.3,649374
2008-03-18,24.69,25.62,24.51,25.62,621579
2008-03-19,25.7,26.14,24.73,24.74,514410
2008-03-20,24.99,24.99,24,24.83,1052049
2008-03-24,24.98,25.23,24.63,24.7,484060
2008-03-25,24.74,24.97,23.59,23.67,1002652
2008-03-26,23.6,23.99,23.17,23.43,617591
2008-03-27,23.46,23.94,23.19,23.6,440239
2008-03-28,23.33,24.28,23.32,23.39,466326
2008-03-31,23.11,23.22,22.41,22.55,611518
2008-04-01,22.5,23.79,22.45,23.79,630362
2008-04-02,23.83,24.54,23.75,24.27,572313
2008-04-03,24,24.54,23.96,24.48,445090
2008-04-04,24.8,24.96,24.18,24.43,428947
2008-04-07,24.55,25.15,23.55,24.24,263111
2008-04-08,24,24.54,23.89,23.94,286787
2008-04-09,24.01,24.43,23.53,23.61,280189
2008-04-10,23.65,24.59,23.61,24.5,504251
2008-04-11,24.16,24.69,23.91,24.09,484482
2008-04-14,24,24,23.51,23.58,208152
2008-04-15,23.75,23.75,23.22,23.72,293149
2008-04-16,24,24.6,23.98,24.38,296384
2008-04-17,24.22,24.22,23.81,23.91,132929
2008-04-18,24.4,24.64,24.32,24.57,405385
2008-04-21,24.32,24.73,24.07,24.7,369543
2008-04-22,24.53,24.56,23.68,24.25,473489
2008-04-23,24.34,24.34,23.15,23.33,376107
2008-04-24,23.39,23.6,22.87,23.42,503027
2008-04-25,23.56,23.56,22.69,23.25,392586
2008-04-28,23.17,23.42,22.95,23.33,411184
2008-04-29,23.34,23.6,23.11,23.46,315527
2008-04-30,23.57,24.2,23.2,23.44,372728
2008-05-01,23.38,24.52,23.28,24.45,329864
2008-05-02,24.68,24.85,23.8,24.61,471506
2008-05-05,23.74,24.73,23.72,24.32,239569
2008-05-06,24.13,24.54,23.76,24.28,182058
2008-05-07,24.25,24.25,23.22,23.54,349747
2008-05-08,23.48,24.14,23.27,24,287089
2008-05-09,23.53,26.7,23.53,26.11,762347
2008-05-12,26.41,26.72,25.52,26.64,510558
2008-05-13,26.64,28.25,26.63,28.23,1002641
2008-05-14,28.16,29.36,28,28.93,665302
2008-05-15,28.82,29.44,28.75,29.25,374718
2008-05-16,29.44,29.44,28.48,29.17,444812
2008-05-19,29.12,29.92,28.56,28.89,398577
2008-05-20,28.73,29.24,28.5,28.87,301823
2008-05-21,29,29.56,28.26,28.86,263814
2008-05-22,27.98,29.35,27.98,29.17,218780
2008-05-23,28.97,29.5,28.78,28.97,232281
2008-05-27,28.95,29.5,28.78,29.44,265493
2008-05-28,29.62,29.62,28.57,29.13,496090
2008-05-29,29.1,29.4,27.46,28.08,845569
2008-05-30,28.16,28.34,27.84,27.96,489201
2008-06-02,27.83,28.8,27.53,28.49,415931
2008-06-03,28.66,29.05,27.9,28.36,388688
2008-06-04,28.19,28.73,27.74,28.45,351230
2008-06-05,28.58,29.28,28.58,28.87,422151
2008-06-06,28.57,28.69,27.45,27.54,610144
2008-06-09,27.39,28.06,27.05,27.41,690211
2008-06-10,27.15,27.44,26.51,26.86,788360
2008-06-11,26.84,27.15,26.52,26.56,831440
2008-06-12,26.83,27.56,26.55,26.99,282199
2008-06-13,27.28,27.83,27.25,27.55,421544
2008-06-16,27.5,27.61,27.04,27.23,450685
2008-06-17,27.26,27.69,27.01,27.06,293194
2008-06-18,26.87,27.41,26.83,27.05,232541
2008-06-19,27.05,27.8,27.04,27.8,244061
2008-06-20,27.63,27.95,27.15,27.42,406162
2008-06-23,27.65,27.75,27.34,27.38,178535
2008-06-24,27.13,27.77,26.81,26.91,314264
2008-06-25,26.94,27.86,26.8,27.06,336976
2008-06-26,26.67,27.31,25.73,25.92,315393
2008-06-27,25.96,26.22,25.03,25.19,1019881
2008-06-30,24.87,25.43,24.27,24.3,552964
2008-07-01,26.25,26.25,23.57,24,467811
2008-07-02,23.93,23.98,23.28,23.37,396391
2008-07-03,23.47,23.56,22.77,23.24,212017
2008-07-07,23.42,23.96,22.12,22.37,361697
2008-07-08,22.45,23.24,22.03,23.19,494732
2008-07-09,23.34,23.43,22.31,22.52,262562
2008-07-10,22.52,23.37,22.52,23.1,314410
2008-07-11,22.94,23.27,22.33,22.93,273992
2008-07-14,23.16,23.27,22.29,22.35,273214
2008-07-15,22.1,23.11,21.64,22.53,364320
2008-07-16,22.67,23.1,22,23.05,282973
2008-07-17,23.19,23.71,22.54,23.4,344287
2008-07-18,23.37,24.24,22.55,22.6,954595
2008-07-21,22.61,23.49,21.32,22.46,263129
2008-07-22,22.39,23.22,21.65,23.2,332588
2008-07-23,23.12,23.96,22.95,23.37,193793
2008-07-24,23.38,23.5,22.64,22.77,146938
2008-07-25,23.04,23.16,22.59,23.03,284387
2008-07-28,22.92,23.32,22.62,22.9,289817
2008-07-29,22.94,24.17,22.68,23.87,268811
2008-07-30,23.17,24.33,23.17,23.91,269199
2008-07-31,23.8,24.31,23.44,23.58,252368
2008-08-01,23.68,24.39,22.77,23.36,238950
2008-08-04,23.4,24.14,22.84,23.85,425138
2008-08-05,24.16,24.89,24.16,24.61,222773
2008-08-06,24.6,24.6,23.82,24.21,154871
2008-08-07,23.96,24.31,23.73,23.93,123296
2008-08-08,23.9,24.31,23.5,23.99,154954
2008-08-11,24.08,24.5,23.15,24.13,209379
2008-08-12,24.01,24.17,23.55,23.95,167122
2008-08-13,23.9,24.62,23.08,24.34,337590
2008-08-14,24.11,24.67,23.52,24.3,267784
2008-08-15,24.61,24.94,23.77,24.57,264291
2008-08-18,24.66,25.05,23.71,23.9,220412
2008-08-19,23.73,24.25,23.54,23.67,178132
2008-08-20,23.74,24.39,23.14,24.05,216871
2008-08-21,23.85,24.53,23.01,23.81,126255
2008-08-22,23.88,25.16,23.5,24.23,218477
2008-08-25,24.21,24.21,23.35,23.56,143990
2008-08-26,23.53,24.26,23.06,23.69,280791
2008-08-27,23.74,24.67,23.5,24.46,181454
2008-08-28,25.01,25.66,24.48,24.56,552463
2008-08-29,24.66,27.09,24.66,26.82,546925
2008-09-02,26.83,26.92,25.45,25.71,393045
2008-09-03,26.13,26.86,26.13,26.4,508716
2008-09-04,26.27,26.98,24.91,25.09,352881
2008-09-05,24.97,26.31,24.97,26.11,473343
2008-09-08,26.66,27.99,26.42,27.35,738044
2008-09-09,27.33,27.83,25.77,25.79,461682
2008-09-10,26.19,27.5,25.86,27.17,416852
2008-09-11,27.04,27.72,26.75,27.35,421738
2008-09-12,27.22,27.59,26.73,27.27,262492
2008-09-15,25.55,26.97,25,25.35,614739
2008-09-16,21.13,26.25,21.13,26.23,589158
2008-09-17,25.83,26,24.12,24.69,628851
2008-09-18,25.26,26.42,23.29,25.42,654754
2008-09-19,27.48,27.48,24.94,26.29,1171476
2008-09-22,26.08,26.29,24.72,24.78,377285
2008-09-23,24.83,25.78,24.08,24.49,394354
2008-09-24,24.62,25.26,23.59,23.7,369744
2008-09-25,23.79,24.23,22.99,23.55,318460
2008-09-26,22.89,24.09,22.75,23.72,251668
2008-09-29,23.39,24.86,18.58,21.59,413081
2008-09-30,22.72,23,21.77,22.33,419546
2008-10-01,22.58,22.6,22.16,22.52,289301
2008-10-02,22.34,22.93,21.07,21.12,303329
2008-10-03,21.45,21.73,20.18,20.25,428031
2008-10-06,19.97,20.22,18.99,19.99,501982
2008-10-07,20.21,20.22,18.26,18.31,336401
2008-10-08,18.2,19.08,17.5,18.16,746350
2008-10-09,18.09,19.22,16.38,16.4,470875
2008-10-10,16,16.67,11.09,14.58,1734257
2008-10-13,15.84,17.86,15.84,17.59,786295
2008-10-14,18.08,18.26,17.29,17.59,442988
2008-10-15,17.3,17.8,15.61,15.69,533246
2008-10-16,15.79,16.57,14.35,16.53,440611
2008-10-17,15.81,17.48,15.81,16.55,556572
2008-10-20,16.92,17.2,15.84,16.37,282529
2008-10-21,16.12,16.76,15.78,16.1,277866
2008-10-22,15.69,16.06,14.4,14.74,289636
2008-10-23,14.77,14.9,12.67,13.34,740771
2008-10-24,12.47,12.98,11.13,12.4,461167
2008-10-27,12.26,13.13,11.76,11.79,284661
2008-10-28,12.05,12.62,11.31,12.21,534402
2008-10-29,12.25,12.56,11.85,12.11,371405
2008-10-30,12.61,13.33,12.54,13.3,344540
2008-10-31,13.25,14.2,13.04,14,429563
2008-11-03,13.99,14.04,13.67,13.88,268675
2008-11-04,14.25,14.26,12.93,13.22,376182
2008-11-05,13.09,13.57,11.79,11.88,494680
2008-11-06,11.94,12.23,11.24,11.34,616858
2008-11-07,12.11,13.1,11.67,12.25,988236
2008-11-10,12.56,12.96,11.58,11.67,826993
2008-11-11,11.57,11.8,11.11,11.38,512180
2008-11-12,11.3,11.57,10.57,10.6,590992
2008-11-13,10.64,11.5,9.88,11.42,766437
2008-11-14,11.2,11.73,10.93,10.97,512819
2008-11-17,10.85,11.2,10.63,10.7,415622
2008-11-18,10.71,10.8,9.88,10.13,571038
2008-11-19,10.11,10.35,9.44,9.44,651717
2008-11-20,9.37,9.5,8.35,8.43,681743
2008-11-21,8.57,8.88,8.21,8.76,755163
2008-11-24,8.9,9.49,8.7,9.42,673098
2008-11-25,9.5,9.67,9.32,9.64,796962
2008-11-26,9.42,10.25,9.21,10.15,593640
2008-11-28,10.04,10.2,9.88,10.2,244789
2008-12-01,9.92,9.92,8.67,8.69,558769
2008-12-02,8.96,9.6,8.96,9.6,736322
2008-12-03,9.32,9.92,9.09,9.86,730293
2008-12-04,9.72,10.1,9.47,9.7,1179549
2008-12-05,9.58,11.06,9.37,10.99,2094160
2008-12-08,11.28,11.88,11.24,11.8,632333
2008-12-09,11.28,12.07,11.23,11.3,833411
2008-12-10,11.42,11.86,11.15,11.42,405840
2008-12-11,11.25,11.53,11.1,11.31,430157
2008-12-12,11,11.45,11,11.35,393753
2008-12-15,11.46,12.06,11.01,11.07,599995
2008-12-16,11.13,11.9,10.95,11.88,502210
2008-12-17,11.74,12.94,11.59,12.81,643995
2008-12-18,12.94,13.5,12.51,13.09,538950
2008-12-19,13.26,13.44,12.95,13.28,1210138
2008-12-22,13.39,13.5,12.82,13.3,612635
2008-12-23,13.37,13.87,13,13.13,398193
2008-12-24,13.14,13.57,12.94,13.44,110359
2008-12-26,13.49,13.66,13.01,13.33,122771
2008-12-29,13.3,13.3,12.9,13.1,362296
2008-12-30,13.23,13.47,13,13.43,272642
2008-12-31,13.49,13.91,13.32,13.7,279067
2009-01-02,13.75,15.32,13.75,15.14,696737
2009-01-05,15.24,15.24,13.83,14.05,457512
2009-01-06,14.17,14.56,13.71,14.4,318226
2009-01-07,14.07,14.07,13.6,13.75,169220
2009-01-08,13.65,14.2,13.62,14.01,127088
2009-01-09,13.97,13.97,12.93,12.95,291829
2009-01-12,12.99,13.38,12.72,12.92,209210
2009-01-13,12.9,13.06,12.7,12.77,184873
2009-01-14,12.5,13.06,11.97,12.18,511644
2009-01-15,12.16,12.25,11.4,12,517867
2009-01-16,12.12,12.42,11.86,12.25,265866
2009-01-20,12.11,12.12,11.21,11.28,351394
2009-01-21,11.48,12.02,11.1,12.01,409654
2009-01-22,11.7,11.7,11.05,11.31,192560
2009-01-23,11.05,11.79,10.93,11.51,426438
2009-01-26,11.62,12.25,11.49,11.88,249479
2009-01-27,11.89,12.41,11.78,12.34,242700
2009-01-28,12.59,13.14,12.33,12.95,211867
2009-01-29,12.83,12.88,12.45,12.51,237589
2009-01-30,13.1,13.85,12.93,13.43,447837
2009-02-02,13.18,13.43,12.85,13.31,749050
2009-02-03,13.49,13.55,12.9,13.07,499280
2009-02-04,13.03,13.35,13,13.06,374436
2009-02-05,13,13.24,12.86,12.99,528416
2009-02-06,12.94,14,12.88,13.63,816822
2009-02-09,13.53,14.99,13.53,14.92,1421464
2009-02-10,14.89,14.96,13.89,13.98,827581
2009-02-11,14,14.61,13.85,14.58,500321
2009-02-12,14.37,15.21,14.33,15.19,646634
2009-02-13,15.21,15.73,15.07,15.32,463422
2009-02-17,14.75,15.24,14.71,14.94,390853
2009-02-18,15.06,15.36,14.79,14.9,437658
2009-02-19,15.05,15.11,14.5,14.6,333272
2009-02-20,14.32,14.78,14,14.26,578710
2009-02-23,14.32,14.6,13.6,13.63,314305
2009-02-24,13.8,14.49,13.51,14.41,449536
2009-02-25,14.33,14.41,13.79,14.03,298340
2009-02-26,14.12,14.4,13.73,14.09,343016
2009-02-27,13.81,14.8,13.51,14.47,460553
2009-03-02,14.24,14.24,13.36,13.41,363961
2009-03-03,13.67,13.67,12.47,12.48,594472
2009-03-04,12.5,13.56,12.35,13.33,480622
2009-03-05,13.02,13.34,12.6,12.66,297300
2009-03-06,12.68,12.87,11.9,12.44,424332
2009-03-09,12.34,12.73,12,12.48,300789
2009-03-10,12.85,13.34,11.98,13.22,453337
2009-03-11,13.27,13.5,12.92,13.05,385444
2009-03-12,13.02,13.62,12.65,13.5,537300
2009-03-13,13.62,14.05,13.35,13.89,473495
2009-03-16,14.06,14.14,13.56,13.62,272286
2009-03-17,13.58,13.96,13.48,13.96,338938
2009-03-18,13.93,14.12,13.7,14.05,484312
2009-03-19,14.14,14.28,13.87,13.89,196661
2009-03-20,14.04,14.43,13.77,13.79,292616
2009-03-23,14.2,14.84,13.99,14.84,274526
2009-03-24,14.62,15.13,14.38,14.66,332570
2009-03-25,14.83,15.12,14.02,14.7,278110
2009-03-26,14.9,15.76,14.57,15.63,469721
2009-03-27,15.36,15.56,14.64,14.67,238036
2009-03-30,14.47,14.92,13.94,14.44,271587
2009-03-31,14.59,15.66,14.57,15.21,475524
2009-04-01,15.11,15.31,14.77,15.07,253573
2009-04-02,15.13,16.62,14.94,16.46,491211
2009-04-03,16.41,16.63,16.19,16.43,293644
2009-04-06,16,16.27,15.68,16,257296
2009-04-07,15.71,15.98,15.4,15.5,297135
2009-04-08,15.67,16,15.47,16,128972
2009-04-09,16,16.77,15.92,16.7,213275
2009-04-13,16.43,16.68,16.01,16.66,201237
2009-04-14,16.33,16.68,15.71,15.89,262898
2009-04-15,15.72,16.16,15.7,16.1,188683
2009-04-16,16.32,16.48,16.06,16.27,321718
2009-04-17,16.32,16.62,16,16.48,497557
2009-04-20,16.04,16.32,15.84,16.09,307331
2009-04-21,15.97,17.64,15.94,17.55,380237
2009-04-22,17.3,18.01,17.25,17.37,320144
2009-04-23,17.46,17.74,16.5,16.59,347953
2009-04-24,16.76,16.87,16.47,16.68,516992
2009-04-27,16.4,16.76,16.21,16.27,406246
2009-04-28,16.01,16.43,16.01,16.22,340038
2009-04-29,16.32,17.49,16.18,17.05,462991
2009-04-30,17.26,17.57,16.44,16.5,443361
2009-05-01,16.5,16.5,15.67,15.77,328057
2009-05-04,15.85,16.37,15.72,16.32,456735
2009-05-05,16.11,16.19,15.28,15.59,573357
2009-05-06,15.73,16.28,15,15.44,372698
2009-05-07,15.6,15.6,14.33,14.55,323270
2009-05-08,14.73,15.45,14.2,14.65,340314
2009-05-11,14.25,14.69,13.41,13.48,580568
2009-05-12,13.54,13.67,12.8,13.14,639889
2009-05-13,12.87,12.94,12.25,12.32,757648
2009-05-14,12.41,12.86,11.93,12.73,631337
2009-05-15,12.69,13.07,12.31,12.53,445651
2009-05-18,12.55,13.42,12.41,13.25,886969
2009-05-19,13.25,13.62,13.16,13.47,527226
2009-05-20,13.6,13.68,13.12,13.16,389008
2009-05-21,13.03,13.15,12.26,12.39,360349
2009-05-22,12.51,13.01,12.15,12.91,470914
2009-05-26,12.82,13.51,12.78,13.46,471234
2009-05-27,13.38,13.89,13.16,13.38,705262
2009-05-28,13.38,13.61,12.8,13.08,462509
2009-05-29,13.08,13.32,11.98,12.22,1650655
2009-06-01,12.5,14.38,12.5,14.17,705161
2009-06-02,14.17,14.59,14.14,14.39,379311
2009-06-03,14.34,14.55,13.98,14.21,177265
2009-06-04,14.25,14.39,14,14.26,184276
2009-06-05,14.32,14.4,13.98,14.09,189420
2009-06-08,14.04,14.22,13.35,13.54,351981
2009-06-09,13.57,13.83,13.47,13.68,192749
2009-06-10,13.78,14.03,13.26,13.48,328414
2009-06-11,13.56,14.36,13.56,14,205316
2009-06-12,13.93,14.03,13.42,13.7,242464
2009-06-15,13.8,13.8,13.01,13.14,249384
2009-06-16,13.36,13.69,13,13.01,241236
2009-06-17,13.06,13.34,12.98,13.03,167279
2009-06-18,13.08,13.17,12.82,13.02,133928
2009-06-19,13.27,13.46,12.97,12.98,303746
2009-06-22,12.86,13.12,12.3,12.35,252502
2009-06-23,12.48,12.83,12.25,12.28,365703
2009-06-24,12.43,13.26,12.31,13.06,346352
2009-06-25,12.92,13.41,12.54,13.18,393953
2009-06-26,13.19,13.58,12.9,12.91,2059355
2009-06-29,13,13.54,12.9,13.37,366870
2009-06-30,13.34,13.81,12.99,13.59,499538
2009-07-01,13.74,14.52,13.74,14.29,542809
2009-07-02,14.02,14.07,13.49,13.5,399348
2009-07-06,13.42,13.49,13.01,13.31,352722
2009-07-07,13.36,13.36,12.67,12.86,384424
2009-07-08,12.88,12.88,12.37,12.6,259109
2009-07-09,12.65,12.84,12.41,12.45,631552
2009-07-10,12.41,12.61,12.39,12.5,242698
2009-07-13,12.51,12.8,12.36,12.6,346266
2009-07-14,12.63,12.91,12.61,12.78,323823
2009-07-15,12.99,12.99,12.74,12.82,532331
2009-07-16,12.79,13.31,12.75,13.26,308814
2009-07-17,13.3,13.3,12.89,12.95,235717
2009-07-20,13.06,13.16,12.95,13.11,142887
2009-07-21,13.22,13.64,13.22,13.52,234882
2009-07-22,13.5,13.93,13.5,13.71,185461
2009-07-23,13.66,14.59,13.61,14.4,462909
2009-07-24,14.4,14.77,14.29,14.75,431712
2009-07-27,14.74,14.9,14.62,14.82,232099
2009-07-28,14.75,14.97,14.75,14.95,327131
2009-07-29,14.87,16.86,14.65,16.45,933008
2009-07-30,16.84,16.99,16.6,16.82,516227
2009-07-31,16.69,17.2,16.67,16.86,339197
2009-08-03,17.37,17.37,16.55,16.93,363778
2009-08-04,16.85,16.99,16.4,16.8,279311
2009-08-05,16.89,16.97,16.4,16.66,235685
2009-08-06,16.79,16.79,16.27,16.4,195849
2009-08-07,16.74,16.93,16.26,16.85,195643
2009-08-10,16.92,17.03,16.27,17,236296
2009-08-11,16.86,17.13,16.55,17.06,213214
2009-08-12,16.99,17.37,16.78,17.21,301349
2009-08-13,17.26,17.6,17.24,17.36,350111
2009-08-14,17.39,17.53,16.95,17.12,166316
2009-08-17,16.89,17.06,16.41,16.84,317048
2009-08-18,16.89,17.05,16.59,17,112064
2009-08-19,16.75,17.31,16.74,17.26,190584
2009-08-20,17.26,17.5,17.12,17.5,295201
2009-08-21,17.75,18.43,17.32,18.37,651693
2009-08-24,18.46,18.62,17.98,17.99,197123
2009-08-25,18.18,18.21,17.83,17.91,397734
2009-08-26,17.94,18.19,17.71,17.85,301165
2009-08-27,18.64,18.64,17.3,18.32,457851
2009-08-28,18.36,18.87,17.5,18.85,458730
2009-08-31,18.72,19.19,18.34,19.09,352452
2009-09-01,18.91,19.48,18.91,19.07,361432
2009-09-02,19,19.54,18.95,19.34,375162
2009-09-03,19.54,19.69,19.24,19.57,179703
2009-09-04,19.58,20.46,19.58,20.17,539946
2009-09-08,20.44,20.98,20.24,20.74,323977
2009-09-09,20.57,21.01,20.24,20.82,246483
2009-09-10,21.25,21.91,21,21.65,943076
2009-09-11,21.02,21.55,20.25,20.88,902751
2009-09-14,20.84,20.84,20.21,20.66,638877
2009-09-15,20.71,20.8,20.46,20.6,609168
2009-09-16,20.72,21.03,20.61,21.03,382555
2009-09-17,20.96,21.49,20.75,21.43,326633
2009-09-18,21.5,22.29,21.1,22.15,540231
2009-09-21,22.07,22.15,21.63,21.68,261559
2009-09-22,21.75,22,21.46,21.55,318379
2009-09-23,21.55,21.99,21.16,21.45,251113
2009-09-24,21.34,21.82,20.89,21.17,193123
2009-09-25,21.04,21.69,20.97,21.33,266055
2009-09-28,21.38,22.47,21.12,22.15,305491
2009-09-29,22.1,22.36,21,21.22,407628
2009-09-30,21.17,21.57,20.02,20.96,1524755
2009-10-01,20.9,21.09,20.53,20.54,301012
2009-10-02,20.46,20.95,20.27,20.35,363818
2009-10-05,20.46,21.11,20.29,20.9,236425
2009-10-06,20.97,21.62,20.94,21.39,179751
2009-10-07,21.37,21.5,21.08,21.28,126305
2009-10-08,21.5,21.77,21.17,21.59,181777
2009-10-09,21.51,21.7,21.31,21.62,142927
2009-10-12,21.55,21.75,21.21,21.37,97804
2009-10-13,21.28,21.48,20.69,21.05,131606
2009-10-14,21.25,21.4,20.82,21.34,155760
2009-10-15,21.12,21.32,20.99,21.19,161136
2009-10-16,21.12,21.46,20.61,20.67,173330
2009-10-19,20.81,21.21,20.33,21.11,171139
2009-10-20,21.08,21.29,20.46,20.61,181239
2009-10-21,20.49,20.79,19.93,19.94,240097
2009-10-22,19.94,20.15,19.58,20.04,252576
2009-10-23,20.05,20.35,18.82,19.2,525094
2009-10-26,19.1,19.4,18.55,18.77,393412
2009-10-27,18.74,19.1,18.1,18.2,475939
2009-10-28,17.94,17.94,17.19,17.51,675912
2009-10-29,17.63,18.35,17.11,18.1,401406
2009-10-30,18.01,18.1,17.18,17.49,407852
2009-11-02,17.55,17.76,17.25,17.54,362281
2009-11-03,17.36,17.86,17.3,17.78,305844
2009-11-04,17.96,18.45,17.56,17.96,449836
2009-11-05,18.07,18.54,18.01,18.3,283826
2009-11-06,18.26,19.35,18.26,19.35,446423
2009-11-09,19.4,20.25,19.4,19.99,276616
2009-11-10,19.92,20.51,19.9,20,239659
2009-11-11,20.24,20.4,19.58,19.79,170333
2009-11-12,19.69,19.82,19,19.29,310080
2009-11-13,19.3,19.73,19.02,19.6,209979
2009-11-16,19.78,19.82,18.81,18.92,553156
2009-11-17,18.89,18.91,18.59,18.84,419541
2009-11-18,18.9,18.94,18.11,18.55,317964
2009-11-19,18.4,18.85,18.12,18.82,482111
2009-11-20,18.64,19.06,18.56,18.92,314711
2009-11-23,19.2,19.44,19.11,19.39,615029
2009-11-24,19.29,19.31,18.76,19.07,246444
2009-11-25,19.1,19.11,18.84,18.96,116900
2009-11-27,18.38,18.88,18.12,18.71,181281
2009-11-30,18.66,18.78,18.04,18.68,1120405
2009-12-01,18.81,19.15,18.54,18.8,401112
2009-12-02,18.76,19.12,18.66,18.94,648652
2009-12-03,18.92,18.93,18.48,18.55,459655
2009-12-04,18.83,19.17,18.46,18.5,545670
2009-12-07,18.47,18.55,18.16,18.43,432291
2009-12-08,18.25,18.49,18,18.31,442825
2009-12-09,18.25,18.69,18.21,18.66,660045
2009-12-10,18.67,19.05,18.65,18.85,278919
2009-12-11,18.88,19,18.54,18.86,200812
2009-12-14,19,19,18.43,18.72,243577
2009-12-15,18.61,18.68,18.36,18.52,979059
2009-12-16,18.62,19.44,18.62,18.85,536953
2009-12-17,18.69,18.95,18.52,18.76,185900
2009-12-18,18.83,19.09,18.61,18.98,370961
2009-12-21,19.3,19.75,19.22,19.56,383135
2009-12-22,19.56,19.95,19.54,19.59,261381
2009-12-23,19.63,19.74,19.42,19.64,174927
2009-12-24,19.65,19.81,19.61,19.71,36836
2009-12-28,19.71,19.71,19.24,19.48,163728
2009-12-29,19.44,19.5,19.31,19.36,211668
2009-12-30,19.34,19.56,19.16,19.49,244557
2009-12-31,19.54,19.71,19.34,19.4,185314
2010-01-04,19.7,19.75,19.15,19.25,265242
2010-01-05,19.25,19.83,18.95,19.54,435973
2010-01-06,19.51,20.22,19.51,19.86,492429
2010-01-07,19.9,20.06,19.47,19.71,171729
2010-01-08,19.59,19.76,19.5,19.55,112885
2010-01-11,19.59,19.66,19.18,19.25,170315
2010-01-12,19.18,19.3,18.8,19.06,186908
2010-01-13,19.21,19.45,18.94,19.35,141225
2010-01-14,19.2,19.47,19.03,19.41,266005
2010-01-15,19.48,19.48,18.88,19.29,301798
2010-01-19,19.8,19.95,19.11,19.91,376360
2010-01-20,19.77,19.99,19.13,19.38,290582
2010-01-21,19.47,19.51,18.59,18.62,259466
2010-01-22,18.63,18.78,18.21,18.3,261712
2010-01-25,18.5,18.55,18.24,18.35,233952
2010-01-26,18.35,18.35,18.04,18.12,280108
2010-01-27,18.03,18.47,18.01,18.43,208995
2010-01-28,18.4,18.49,18,18.27,175398
2010-01-29,18.33,18.6,17.82,17.88,352360
2010-02-01,18,18,17.44,17.78,349436
2010-02-02,17.83,18.13,17.56,17.96,270647
2010-02-03,17.89,17.99,17.26,17.45,311710
2010-02-04,17.3,17.47,17.01,17.09,315687
2010-02-05,17.05,17.51,16.5,17.34,349084
2010-02-08,17.32,17.49,17.15,17.2,193127
2010-02-09,17.44,17.6,17.24,17.53,267872
2010-02-10,17.57,18.23,17.36,17.41,256466
2010-02-11,17.38,17.61,16.97,17.24,378090
2010-02-12,17.13,17.35,17,17.32,544229
2010-02-16,17.38,17.61,17.11,17.61,141184
2010-02-17,17.6,17.6,17.2,17.45,320723
2010-02-18,17.4,17.76,17.18,17.68,284039
2010-02-19,17.54,18.03,17.41,17.82,282232
2010-02-22,17.82,17.86,17.53,17.69,524818
2010-02-23,17.74,17.81,17.25,17.5,481001
2010-02-24,17.6,17.88,17.47,17.67,787465
2010-02-25,17.55,17.71,17.34,17.49,319731
2010-02-26,17.45,17.77,17.25,17.65,308799
2010-03-01,17.78,17.92,17.63,17.75,409746
2010-03-02,17.75,17.87,17.58,17.82,251399
2010-03-03,17.84,18.49,17.66,18.28,386927
2010-03-04,18.37,18.57,18.01,18.56,262356
2010-03-05,18.56,18.99,18.56,18.89,222498
2010-03-08,18.82,19.26,18.51,19.16,261996
2010-03-09,19.18,19.47,19.18,19.23,335447
2010-03-10,19.17,19.32,19.06,19.14,322258
2010-03-11,18.66,19.04,18.66,18.78,342238
2010-03-12,18.94,18.94,18.53,18.79,226622
2010-03-15,18.82,18.93,18.36,18.46,180157
2010-03-16,18.57,18.57,18.07,18.3,522720
2010-03-17,18.31,18.54,18.19,18.31,200797
2010-03-18,18.3,18.38,18.11,18.26,255059
2010-03-19,18.25,18.33,18.05,18.28,352829
2010-03-22,18.27,18.77,18.24,18.68,203235
2010-03-23,18.74,18.95,18.6,18.68,342613
2010-03-24,18.7,18.7,18.17,18.23,238294
2010-03-25,18.38,18.52,18.01,18.21,263182
2010-03-26,18.32,18.43,18.05,18.23,272625
2010-03-29,18.22,18.35,17.87,18.03,264661
2010-03-30,18.15,18.6,18.07,18.47,269643
2010-03-31,18.36,18.7,18.36,18.39,244444
2010-04-01,18.5,18.5,16.51,16.64,1942716
2010-04-05,16.85,17.1,16.64,16.85,997986
2010-04-06,16.73,17.09,16.7,17.04,697786
2010-04-07,17.02,17.2,16.46,16.53,554281
2010-04-08,16.29,16.32,15.95,16.13,802528
2010-04-09,16.18,16.3,15.91,16.1,672412
2010-04-12,16.06,16.43,16.06,16.3,452104
2010-04-13,16.35,16.53,16.24,16.53,609035
2010-04-14,16.61,16.88,16.53,16.58,353583
2010-04-15,16.6,17.03,16.6,16.89,334360
2010-04-16,16.89,16.89,16.39,16.46,560929
2010-04-19,16.36,16.66,16.15,16.64,585805
2010-04-20,16.85,17.05,16.81,17.03,260342
2010-04-21,17.07,17.61,17.01,17.58,524358
2010-04-22,17.33,18,17.3,17.88,548334
2010-04-23,17.94,18.29,17.85,18.24,587522
2010-04-26,18.2,18.34,17.66,17.66,681130
2010-04-27,17.55,17.69,16.84,16.86,475485
2010-04-28,16.87,17.21,16.5,16.71,470544
2010-04-29,16.87,16.87,16.4,16.56,467597
2010-04-30,16.53,16.58,16.25,16.43,626273
2010-05-03,16.45,16.45,15.89,16.06,558266
2010-05-04,15.91,16.1,15.31,15.38,849348
2010-05-05,15.26,15.36,14.85,15.01,763090
2010-05-06,14.97,15,14.03,14.59,726566
2010-05-07,14.6,14.67,13.5,13.94,1328354
2010-05-10,14.23,15.06,14.23,15.03,1131476
2010-05-11,14.77,15.43,14.53,15.16,938859
2010-05-12,15.24,15.3,15.07,15.21,763071
2010-05-13,15.21,15.52,15.16,15.26,452164
2010-05-14,15.1,15.19,14.77,15.14,462377
2010-05-17,15.17,15.51,14.8,15.18,410988
2010-05-18,15.33,15.45,14.83,14.89,456730
2010-05-19,14.81,14.96,14.47,14.62,343183
2010-05-20,14.25,14.36,13.9,13.9,503728
2010-05-21,13.68,14.09,13.55,13.91,486748
2010-05-24,13.92,14.02,13.68,13.7,309859
2010-05-25,13.43,13.57,13.14,13.53,499355
2010-05-26,13.58,13.93,13.51,13.6,384749
2010-05-27,13.88,14.24,13.73,14.24,360517
2010-05-28,14.24,14.52,14.1,14.32,575403
2010-06-01,14.25,14.25,13.91,13.92,610495
2010-06-02,13.92,14.11,13.72,14.01,482595
2010-06-03,13.97,14.23,13.88,14.2,438719
2010-06-04,13.86,14.2,13.86,13.91,580359
2010-06-07,13.93,14.56,13.58,13.66,471663
2010-06-08,13.67,13.77,13.37,13.61,407470
2010-06-09,13.76,13.86,13.4,13.47,380116
2010-06-10,13.7,13.96,13.48,13.95,275719
2010-06-11,13.83,14.13,13.83,14.08,276662
2010-06-14,14.24,14.54,14.04,14.07,242132
2010-06-15,14.17,14.77,14.02,14.77,293115
2010-06-16,14.59,15.1,14.53,14.98,445382
2010-06-17,15.1,15.15,14.98,15.1,281974
2010-06-18,15.16,15.19,14.9,15.07,421884
2010-06-21,15.18,15.21,14.84,14.89,420595
2010-06-22,14.98,15.41,14.77,15.16,684517
2010-06-23,15.15,15.44,15.08,15.13,735468
2010-06-24,15.08,15.43,14.99,15,551310
2010-06-25,15.02,15.07,14.35,14.53,6346920
2010-06-28,14.6,15.01,14.09,14.14,900206
2010-06-29,13.97,14.21,13.53,13.62,586207
2010-06-30,13.57,14.17,13.39,13.41,416612
2010-07-01,13.38,13.44,12.75,13.15,626867
2010-07-02,13.2,13.33,12.91,13.22,355930
2010-07-06,13.46,13.47,12.89,12.96,465027
2010-07-07,12.91,13.2,12.81,13.2,339317
2010-07-08,13.27,13.68,13.05,13.61,343879
2010-07-09,13.63,13.93,13.62,13.78,208381
2010-07-12,13.7,13.74,13.43,13.58,144988
2010-07-13,13.75,13.99,13.64,13.94,328338
2010-07-14,13.89,14.28,13.89,14.17,254509
2010-07-15,14.14,14.23,13.89,14.19,161283
2010-07-16,14.11,14.19,13.67,13.78,320642
2010-07-19,13.87,13.87,13.55,13.61,162613
2010-07-20,13.43,13.58,13.39,13.52,323553
2010-07-21,13.5,13.67,13.31,13.4,301670
2010-07-22,13.62,13.89,13.48,13.86,473867
2010-07-23,13.85,14.28,13.84,14.19,287950
2010-07-26,14.15,14.68,13.94,14.59,260570
2010-07-27,14.69,14.83,14.35,14.76,264453
2010-07-28,14.76,14.76,14.06,14.28,398524
2010-07-29,14.4,14.7,14.24,14.38,359407
2010-07-30,14.2,14.64,14.05,14.55,154072
2010-08-02,14.8,14.8,14.6,14.72,278132
2010-08-03,14.65,14.7,14.44,14.5,253205
2010-08-04,14.52,14.95,14.35,14.9,254376
2010-08-05,14.86,15.04,14.67,14.71,190331
2010-08-06,14.52,14.69,14.39,14.61,251598
2010-08-09,14.65,15.02,14.44,14.95,283991
2010-08-10,14.86,14.91,14.49,14.8,277222
2010-08-11,14.59,14.67,14.29,14.34,151603
2010-08-12,14.09,14.28,13.81,14.2,171991
2010-08-13,14.16,14.34,14.03,14.2,163364
2010-08-16,14.07,14.53,13.92,14.25,240086
2010-08-17,14.41,14.53,14.31,14.34,154836
2010-08-18,14.3,14.58,14.16,14.44,145082
2010-08-19,14.38,14.46,14.21,14.35,157442
2010-08-20,14.32,14.39,14.09,14.22,299818
2010-08-23,14.28,14.34,14,14.05,236163
2010-08-24,13.86,14,13.71,13.83,283490
2010-08-25,13.65,14.07,13.65,13.98,223934
2010-08-26,13.94,13.98,13.36,13.36,433158
2010-08-27,13.06,13.1,12.19,12.36,993976
2010-08-30,12.38,12.41,11.72,11.93,1019718
2010-08-31,11.95,11.95,11.24,11.48,848553
2010-09-01,11.58,11.78,11.23,11.39,460766
2010-09-02,11.39,11.55,11.22,11.39,409750
2010-09-03,11.46,11.75,11.4,11.73,598456
2010-09-07,11.63,11.71,11.17,11.29,507112
2010-09-08,11.25,11.3,10.97,11.03,720128
2010-09-09,11.14,11.14,10.78,11.07,723801
2010-09-10,11.15,11.36,10.93,10.95,302563
2010-09-13,11.04,11.31,10.88,11.2,327382
2010-09-14,11.25,11.25,11.11,11.12,492158
2010-09-15,11.09,11.2,10.92,11.02,400295
2010-09-16,10.92,11.48,10.92,11.33,503736
2010-09-17,11.45,11.66,11.15,11.22,239113
2010-09-20,11.31,11.44,11.2,11.36,348506
2010-09-21,11.34,11.39,11.11,11.19,223656
2010-09-22,11.2,11.22,10.72,10.96,656867
2010-09-23,10.9,11.31,10.78,11.06,531235
2010-09-24,11.2,11.21,10.89,11,232533
2010-09-27,10.98,11.13,10.85,10.99,267374
2010-09-28,11.04,11.94,11.02,11.73,441656
2010-09-29,11.66,11.71,11.36,11.45,241469
2010-09-30,11.52,11.76,11.47,11.56,238750
2010-10-01,11.69,11.69,11.24,11.38,176910
2010-10-04,11.41,11.53,11.25,11.37,194235
2010-10-05,11.49,11.79,11.43,11.62,328430
2010-10-06,11.55,11.64,11.26,11.43,127635
2010-10-07,11.43,11.57,11.32,11.46,200351
2010-10-08,11.45,11.55,11.34,11.47,109603
2010-10-11,11.43,11.62,11.34,11.58,255833
2010-10-12,11.53,11.69,11.47,11.67,127925
2010-10-13,11.72,11.81,11.67,11.68,237332
2010-10-14,11.7,11.9,11.7,11.89,251275
2010-10-15,11.94,12.09,11.76,12,225880
2010-10-18,12.02,12.1,11.75,11.84,163282
2010-10-19,11.7,11.72,11.41,11.46,237107
2010-10-20,11.53,11.69,11.5,11.61,184687
2010-10-21,11.64,11.89,11.57,11.89,248128
2010-10-22,11.94,12.15,11.93,12.11,205968
2010-10-25,12.12,12.24,12.03,12.06,171576
2010-10-26,12.05,12.19,11.98,12.03,161916
2010-10-27,12,12.03,11.8,11.92,252614
2010-10-28,11.96,12.18,11.86,12.1,229284
2010-10-29,12.06,12.4,12.04,12.33,308012
2010-11-01,12.44,12.47,12.16,12.2,170912
2010-11-02,12.31,12.32,12.15,12.32,135948
2010-11-03,12.33,12.33,12.14,12.19,95719
2010-11-04,12.33,12.33,12.02,12.22,421110
2010-11-05,12.21,12.32,12.13,12.25,105402
2010-11-08,12.24,12.32,12.18,12.3,260632
2010-11-09,12.38,12.97,12.36,12.9,643583
2010-11-10,12.15,12.18,10.35,10.59,1134423
2010-11-11,10.87,11.5,10.8,11.38,1657170
2010-11-12,11.36,11.66,11.29,11.48,738859
2010-11-15,11.59,11.63,11.27,11.32,242681
2010-11-16,11.26,11.33,10.88,11,471641
2010-11-17,11.06,11.19,10.94,10.95,277550
2010-11-18,11.06,11.68,10.61,11.52,272067
2010-11-19,11.49,11.54,11.01,11.47,200179
2010-11-22,11.4,12.19,11.1,11.94,345669
2010-11-23,12.25,12.81,11.71,11.87,581578
2010-11-24,11.95,12.38,11.95,12.23,293160
2010-11-26,12.17,12.2,12.01,12.04,56244
2010-11-29,12.02,12.12,11.84,11.97,248639
2010-11-30,11.88,12.17,11.77,12.15,508476
2010-12-01,12.23,12.32,12,12.18,311277
2010-12-02,12.34,12.34,12.07,12.14,221928
2010-12-03,12.06,12.57,12.06,12.54,180118
2010-12-06,12.5,12.59,12.36,12.48,328873
2010-12-07,12.59,12.61,12.19,12.29,255322
2010-12-08,12.29,12.34,12.15,12.25,232188
2010-12-09,12.3,12.37,12.05,12.1,272889
2010-12-10,12.27,12.75,12.18,12.47,284947
2010-12-13,12.48,12.48,12.09,12.15,311210
2010-12-14,12.2,12.37,12.18,12.23,295151
2010-12-15,12.21,12.45,12.15,12.15,240569
2010-12-16,12.16,12.21,12.05,12.16,210205
2010-12-17,12.21,12.27,12.13,12.13,152134
2010-12-20,12.14,12.3,12.13,12.17,214106
2010-12-21,12.25,12.32,12.13,12.28,137367
2010-12-22,12.26,12.35,12.16,12.28,142315
2010-12-23,12.21,12.27,12.11,12.12,211024
2010-12-27,12.05,12.16,11.76,12.1,266507
2010-12-28,12.13,12.2,11.87,12.18,260516
2010-12-29,12.21,12.25,12.03,12.22,216125
2010-12-30,12.24,12.62,12.06,12.6,304927
2010-12-31,12.32,12.38,12.16,12.26,109480
2011-01-03,12.29,12.31,12.19,12.23,235805
2011-01-04,12.24,12.27,11.99,12.15,425325
2011-01-05,12.15,12.2,11.88,12.08,346145
2011-01-06,12.04,12.08,11.72,11.74,403055
2011-01-07,11.82,11.82,11.17,11.34,345782
2011-01-10,11.31,11.36,11.1,11.25,182114
2011-01-11,11.27,11.54,11.27,11.45,241367
2011-01-12,11.46,11.66,11.46,11.59,217205
2011-01-13,11.71,12.2,11.5,11.9,354573
2011-01-14,11.92,12.01,11.68,11.9,198470
2011-01-18,11.79,12.14,11.79,12.11,259938
2011-01-19,12.07,12.11,11.82,11.96,386890
2011-01-20,11.93,11.95,11.65,11.76,368048
2011-01-21,11.83,11.83,11.45,11.64,279359
2011-01-24,11.6,12.11,11.56,12.1,360066
2011-01-25,12,12,11.57,11.61,284876
2011-01-26,11.6,11.7,11.51,11.6,167619
2011-01-27,11.56,11.65,11.5,11.6,88318
2011-01-28,11.61,11.61,11.34,11.46,123149
2011-01-31,11.49,11.58,11.31,11.56,152848
2011-02-01,11.57,11.76,11.42,11.57,134852
2011-02-02,11.51,11.66,11.5,11.59,117159
2011-02-03,11.6,11.81,11.48,11.72,423650
2011-02-04,11.6,11.6,11.05,11.42,309215
2011-02-07,11.46,11.46,11.03,11.13,317479
2011-02-08,11.07,11.08,10.8,10.83,183920
2011-02-09,10.79,10.9,10.5,10.56,144214
2011-02-10,10.58,10.58,10.27,10.28,242814
2011-02-11,10.28,10.28,9.88,10.01,318819
2011-02-14,10,10,9.78,9.85,275823
2011-02-15,9.8,9.8,9.55,9.73,574835
2011-02-16,9.78,10.18,9.75,10.16,538005
2011-02-18,10.46,10.53,10.34,10.48,198512
2011-02-22,10.27,10.45,10.15,10.16,220459
2011-02-23,10.27,10.27,10,10.08,207533
2011-02-24,10.03,10.21,9.94,10.18,228056
2011-02-25,10.2,10.35,10.19,10.31,86686
2011-02-28,10.31,10.34,10.14,10.2,152491
2011-03-01,10.2,10.31,10.07,10.2,291627
2011-03-02,10.17,10.19,9.94,9.99,141723
2011-03-03,10,10.1,9.7,10.01,269258
2011-03-04,9.96,9.96,9.58,9.77,170419
2011-03-07,9.86,9.95,9.58,9.65,119508
2011-03-08,9.63,9.82,9.5,9.76,276094
2011-03-09,9.85,9.85,9.61,9.7,94835
2011-03-10,9.62,9.65,9.43,9.55,172911
2011-03-11,9.53,9.54,9.29,9.38,149116
2011-03-14,9.36,9.47,9.18,9.31,213925
2011-03-15,9.16,9.44,9.01,9.41,168284
2011-03-16,9.3,9.39,9.04,9.19,171321
2011-03-17,9.3,9.33,9.11,9.18,200509
2011-03-18,9.27,9.43,9.06,9.29,206494
2011-03-21,9.12,9.32,8.94,8.97,166671
2011-03-22,8.93,8.99,8.24,8.6,511820
2011-03-23,8.61,8.85,8.56,8.71,325172
2011-03-24,8.72,8.92,8.49,8.8,258849
2011-03-25,8.84,8.93,8.6,8.9,261680
2011-03-28,8.9,8.9,8.7,8.77,196961
2011-03-29,8.6,8.75,8.55,8.59,214198
2011-03-30,8.63,8.7,8.51,8.69,249724
2011-03-31,8.63,8.69,8.54,8.6,221584
2011-04-01,8.62,8.73,8.57,8.71,156695
2011-04-04,8.68,8.71,8.52,8.57,236691
2011-04-05,8.54,8.71,8.54,8.67,542988
2011-04-06,8.64,8.69,8.51,8.66,238417
2011-04-07,8.66,8.72,8.4,8.63,214013
2011-04-08,8.63,8.74,8.58,8.66,226463
2011-04-11,8.69,8.89,8.65,8.84,277502
2011-04-12,8.8,8.84,8.65,8.66,359593
2011-04-13,8.6,8.77,8.6,8.7,345393
2011-04-14,8.71,8.76,8.63,8.67,229636
2011-04-15,8.63,8.72,8.46,8.52,246860
2011-04-18,8.46,8.5,8.33,8.42,200495
2011-04-19,8.58,8.58,8.33,8.45,181730
2011-04-20,8.52,8.63,8.45,8.47,129329
2011-04-21,8.42,8.92,8.42,8.56,195275
2011-04-25,8.56,8.66,8.42,8.49,131130
2011-04-26,8.48,8.54,8.41,8.42,105748
2011-04-27,8.41,8.53,8.31,8.33,288284
2011-04-28,8.31,8.52,8.28,8.42,446307
2011-04-29,8.45,8.54,8.37,8.38,180177
2011-05-02,8.43,8.43,8.18,8.36,224972
2011-05-03,8.32,8.36,8.2,8.29,193383
2011-05-04,8.27,8.3,8.09,8.12,157105
2011-05-05,8.01,8.09,7.92,7.92,113751
2011-05-06,7.89,8.06,7.29,8.03,1054350
2011-05-09,8.01,8.21,7.96,8.15,657115
2011-05-10,8.17,8.39,8.1,8.3,706015
2011-05-11,8.3,8.42,8.25,8.3,1780621
2011-05-12,8.28,8.42,8.21,8.38,450446
2011-05-13,8.41,8.85,8.36,8.84,416741
2011-05-16,8.78,8.8,8.52,8.52,143817
2011-05-17,8.51,8.55,8.37,8.52,138267
2011-05-18,8.52,8.54,8.38,8.41,167363
2011-05-19,8.39,8.44,8.23,8.28,166346
2011-05-20,8.17,8.25,8.14,8.21,178441
2011-05-23,8.1,8.41,8.06,8.28,287540
2011-05-24,8.31,8.44,8.26,8.35,108100
2011-05-25,8.32,8.52,8.32,8.5,98589
2011-05-26,8.55,8.56,8.32,8.37,76839
2011-05-27,8.36,8.41,8.3,8.36,81828
2011-05-31,8.42,8.43,8.11,8.29,180870
2011-06-01,8.19,8.29,8.06,8.16,91635
2011-06-02,8.15,8.48,8.15,8.39,128872
2011-06-03,8.32,8.62,8.24,8.52,146674
2011-06-06,8.53,8.53,8.16,8.27,108962
2011-06-07,8.29,8.43,8.21,8.24,107633
2011-06-08,8.21,8.44,8.17,8.26,119234
2011-06-09,8.2,8.42,8.15,8.32,220137
2011-06-10,8.28,8.35,7.99,8.01,259356
2011-06-13,8.09,8.09,7.98,7.98,104788
2011-06-14,8.12,8.2,8.01,8.14,103519
2011-06-15,8.05,8.15,8,8.06,93552
2011-06-16,8.12,8.12,7.82,7.87,140018
2011-06-17,7.93,8.13,7.92,8.06,190251
2011-06-20,8.03,8.11,7.96,8.1,61945
2011-06-21,8.14,8.15,8,8.08,192602
2011-06-22,8,8.15,7.99,8.09,102876
2011-06-23,8.02,8.54,8.02,8.53,196294
2011-06-24,8.5,8.57,8.22,8.35,109962
2011-06-27,8.37,8.37,8.21,8.3,114913
2011-06-28,8.28,8.4,8.2,8.4,41537
2011-06-29,8.39,8.63,8.26,8.6,107825
2011-06-30,8.56,8.77,8.56,8.68,86643
2011-07-01,8.64,8.82,8.62,8.78,64802
2011-07-05,8.81,8.85,8.68,8.84,146475
2011-07-06,8.87,8.95,8.78,8.94,89655
2011-07-07,8.92,9,8.86,8.9,69753
2011-07-08,8.82,8.89,8.53,8.54,45486
2011-07-11,8.39,8.59,8.39,8.59,38583
2011-07-12,8.53,8.65,8.44,8.48,29203
2011-07-13,8.48,8.73,8.48,8.64,52412
2011-07-14,8.68,8.7,8.46,8.59,50303
2011-07-15,8.6,8.64,8.39,8.4,66071
2011-07-18,8.35,8.69,8.15,8.62,98999
2011-07-19,8.65,8.73,8.6,8.7,53704
2011-07-20,8.68,8.69,8.35,8.39,31215
2011-07-21,8.34,8.5,8.28,8.36,79124
2011-07-22,8.34,8.38,8.22,8.31,35009
2011-07-25,8.24,8.3,8.13,8.24,49965
2011-07-26,8.22,8.36,8.13,8.28,46197
2011-07-27,8.23,8.23,8.02,8.07,51099
2011-07-28,8.09,8.23,7.86,7.93,66736
2011-07-29,7.86,7.94,7.71,7.89,93119
2011-08-01,7.93,7.98,7.72,7.85,56771
2011-08-02,7.81,7.93,7.69,7.73,30731
2011-08-03,7.73,7.79,7.58,7.73,41970
2011-08-04,7.66,7.66,7.26,7.31,40884
2011-08-05,7.34,7.36,6.04,7.28,97021
2011-08-08,7.02,7.5,7.02,7.29,142145
2011-08-09,6.81,7.55,6.7,7.08,96246
2011-08-10,6.8,7.02,6.66,6.77,55685
2011-08-11,6.82,7.1,6.76,7.02,88199
2011-08-12,6.98,7.07,6.84,6.92,39073
2011-08-15,6.88,7.21,6.77,7.07,41333
2011-08-16,7.09,7.17,6.95,7.12,60889
2011-08-17,7.15,7.29,7.05,7.09,51369
2011-08-18,6.81,7.11,6.78,6.96,49209
2011-08-19,6.81,7.16,6.81,7.01,77945
2011-08-22,6.98,7.17,6.98,7.04,105494
2011-08-23,7.06,7.25,7.01,7.16,78588
2011-08-24,7.16,7.39,7.09,7.12,79654
2011-08-25,7.22,7.32,7,7.06,57988
2011-08-26,7.01,7.03,6.56,6.59,141656
2011-08-29,6.64,6.68,6.56,6.61,173825
2011-08-30,6.57,6.58,6.25,6.45,264026
2011-08-31,6.47,6.57,6.42,6.51,241742
2011-09-01,6.53,6.61,6.21,6.32,143317
2011-09-02,6.22,6.27,6.1,6.15,102573
2011-09-06,6.11,6.11,5.95,6,162184
2011-09-07,6.02,6.19,5.95,6.03,189782
2011-09-08,6.01,6.02,5.85,5.9,213259
2011-09-09,5.88,5.92,5.77,5.9,200377
2011-09-12,5.91,6.11,5.86,6.07,375219
2011-09-13,6.07,6.31,6.02,6.14,219596
2011-09-14,6.17,6.44,6.13,6.43,71744
2011-09-15,6.48,6.48,6.29,6.45,77695
2011-09-16,6.46,6.55,6.35,6.38,169182
2011-09-19,6.31,6.31,6,6.23,185851
2011-09-20,6.25,6.46,6.25,6.29,97783
2011-09-21,6.32,6.46,6.21,6.37,336091
2011-09-22,6.32,6.46,6.3,6.45,189323
2011-09-23,6.45,6.49,6.4,6.42,55012
2011-09-26,6.47,6.96,6.47,6.74,95925
2011-09-27,6.96,6.99,6.67,6.77,69704
2011-09-28,6.75,6.81,6.5,6.52,61957
2011-09-29,6.6,6.7,6.51,6.59,56858
2011-09-30,6.57,6.61,6.47,6.5,256469
2011-10-03,7,7,6.03,6.2,116789
2011-10-04,6.2,6.31,5.8,6.28,136394
2011-10-05,6.26,6.45,6.08,6.36,79112
2011-10-06,6.33,6.45,6.21,6.44,83557
2011-10-07,6.5,6.5,6.18,6.27,89746
2011-10-10,6.33,6.59,6.23,6.56,28719
2011-10-11,6.85,6.85,6.35,6.73,99036
2011-10-12,6.86,6.95,6.63,6.79,77077
2011-10-13,6.53,6.93,6.5,6.73,138757
2011-10-14,6.89,7.09,6.75,6.96,139525
2011-10-17,6.91,6.91,5.82,6.59,104415
2011-10-18,6.62,7.08,6.45,7,87068
2011-10-19,6.9,7.01,6.71,6.76,56136
2011-10-20,6.77,6.87,6.62,6.81,72935
2011-10-21,6.76,7.04,6.64,7,66449
2011-10-24,7.01,7.12,6.97,7.06,68272
2011-10-25,7.04,7.51,6.96,7.25,103117
2011-10-26,7.36,7.48,7.12,7.3,53317
2011-10-27,7.61,7.71,7.22,7.53,73595
2011-10-28,8.5,8.59,7.98,7.98,118613
2011-10-31,8.01,8.02,7.63,7.73,177767
2011-11-01,7.51,7.62,7.4,7.52,65117
2011-11-02,7.64,7.8,7.53,7.74,109350
2011-11-03,7.83,7.94,7.76,7.91,75746
2011-11-04,7.86,7.91,7.73,7.9,85815
2011-11-07,7.9,7.9,7.7,7.87,50155
2011-11-08,7.87,7.9,7.56,7.6,114604
2011-11-09,7.52,7.56,7.36,7.48,100272
2011-11-10,7.52,7.65,7.46,7.56,51328
2011-11-11,7.66,7.81,7.66,7.78,84204
2011-11-14,7.77,7.83,7.6,7.8,116368
2011-11-15,7.76,8,7.75,7.97,64604
2011-11-16,7.87,8,7.84,7.84,61719
2011-11-17,7.84,7.9,7.48,7.55,39896
2011-11-18,7.6,7.6,7.28,7.32,47426
2011-11-21,7.24,7.24,7.01,7.08,51168
2011-11-22,7.05,7.05,6.82,6.91,38279
2011-11-23,6.87,6.89,6.73,6.82,31152
2011-11-25,6.86,6.87,6.59,6.71,23266
2011-11-28,6.86,6.96,6.8,6.9,37762
2011-11-29,6.8,6.97,6.74,6.86,54862
2011-11-30,7.28,7.28,6.6,6.6,607208
2011-12-01,6.56,6.86,6.46,6.84,178442
2011-12-02,6.88,7.07,6.84,6.95,133834
2011-12-05,7.1,7.12,6.89,6.98,93293
2011-12-06,6.98,7.12,6.9,7.05,133101
2011-12-07,7.04,7.21,6.93,7.19,78870
2011-12-08,7.17,7.35,7,7.28,175501
2011-12-09,7.3,7.6,7.3,7.52,59793
2011-12-12,7.21,7.64,7.21,7.54,99424
2011-12-13,7.55,7.76,7.53,7.71,300369
2011-12-14,7.69,7.85,7.65,7.83,107596
2011-12-15,7.87,8.03,7.81,8,95928
2011-12-16,8.05,8.27,7.88,8.22,384012
2011-12-19,8.29,8.29,8.08,8.2,91364
2011-12-20,8.2,8.2,7.95,8.08,140515
2011-12-21,8.08,8.15,7.97,7.99,211972
2011-12-22,7.97,8.03,7.94,8.01,72963
2011-12-23,7.95,8,7.89,7.89,26485
2011-12-27,7.83,7.89,7.62,7.8,90356
2011-12-28,7.77,7.8,7.67,7.69,21662
2011-12-29,7.69,7.71,7.52,7.65,82080
2011-12-30,7.67,7.78,7.6,7.67,64664
2012-01-03,7.75,7.75,7.26,7.46,93289
2012-01-04,7.42,7.44,7.26,7.31,41790
2012-01-05,7.27,7.27,7.1,7.19,41689
2012-01-06,7.2,7.26,6.95,7,81453
2012-01-09,7.01,7.11,6.94,7.05,56052
2012-01-10,7.09,7.1,6.99,7.04,37791
2012-01-11,7.05,7.11,6.94,6.98,39633
2012-01-12,7,7.07,6.89,6.93,145196
2012-01-13,6.71,6.94,6.71,6.91,50712
2012-01-17,6.95,6.98,6.71,6.72,45782
2012-01-18,8.5,9.13,8.42,8.92,3276260
2012-01-19,9.03,10.38,8.93,9.93,681752
2012-01-20,9.85,10.23,9.84,9.97,312485
2012-01-23,9.97,10.13,9.81,9.92,132346
2012-01-24,9.85,10.41,9.79,10.37,164175
2012-01-25,10.26,10.48,10.11,10.31,115411
2012-01-26,10.24,10.61,9.95,10.56,195374
2012-01-27,10.61,11.15,10.53,11.05,185628
2012-01-30,10.83,10.97,10.26,10.38,332179
2012-01-31,10.42,10.67,10.26,10.6,92836
2012-02-01,10.85,11.05,10.66,11,177827
2012-02-02,10.99,11.17,10.81,10.9,134581
2012-02-03,11.05,11.13,10.95,11.08,109259
2012-02-06,11.01,11.15,11.01,11.07,67241
2012-02-07,11.06,11.2,10.83,11.05,341976
2012-02-08,11.05,11.18,10.85,11.11,205390
2012-02-09,11.16,11.21,10.95,10.99,334162
2012-02-10,10.75,10.98,9.99,10.13,542648
2012-02-13,10.33,10.52,10.15,10.3,458521
2012-02-14,10.29,10.29,10.12,10.2,139036
2012-02-15,10.28,10.3,10.09,10.12,161092
2012-02-16,10.19,10.35,10.13,10.28,227032
2012-02-17,10.3,10.3,9.51,9.63,441680
2012-02-21,9.63,10.25,9.63,9.88,276489
2012-02-22,9.9,10.07,9.78,10.01,103712
2012-02-23,9.98,10.06,9.85,10.01,68538
2012-02-24,10.02,10.12,9.97,10.05,62386
2012-02-27,9.8,10.13,9.8,10.1,124190
2012-02-28,10.08,10.08,9.86,10.04,163576
2012-02-29,10.04,10.07,9.85,9.87,144499
2012-03-01,9.89,9.92,9.42,9.43,228520
2012-03-02,9.35,9.41,9.01,9.03,222790
2012-03-05,9,9.13,8.86,9.08,170005
2012-03-06,8.98,9,8.86,8.96,111034
2012-03-07,8.97,9.01,8.85,8.99,95538
2012-03-08,9.02,9.48,9.02,9.41,112288
2012-03-09,9.37,9.78,9.29,9.48,199569
2012-03-12,9.48,9.48,9.27,9.28,99886
2012-03-13,9.36,9.4,9.11,9.15,91517
2012-03-14,9.14,9.22,9.02,9.02,52371
2012-03-15,9.14,9.25,8.97,9.18,42883
2012-03-16,9.31,9.37,9.15,9.35,79812
2012-03-19,9.32,9.53,9.19,9.45,61828
2012-03-20,9.39,9.48,9.02,9.22,238822
2012-03-21,9.23,9.6,9.23,9.54,57916
2012-03-22,9.46,9.5,9.14,9.19,71068
2012-03-23,9.16,9.36,9.15,9.19,65888
2012-03-26,9.24,9.28,9.14,9.22,40957
2012-03-27,9.21,9.25,8.82,9,119677
2012-03-28,8.93,9.14,8.8,9.11,174486
2012-03-29,9.2,9.2,8.87,9.16,316677
2012-03-30,9.2,9.23,8.94,9.04,60302
2012-04-02,9.02,9.24,8.95,9.18,48614
2012-04-03,9.07,9.28,9.01,9.06,24661
2012-04-04,8.99,9.08,8.94,9.01,76011
2012-04-05,8.92,9.18,8.92,9.17,34708
2012-04-09,9.05,9.05,8.94,9,55132
2012-04-10,8.99,9,8.83,8.9,134505
2012-04-11,8.98,9.13,8.92,9,54680
2012-04-12,9.03,9.12,8.96,8.97,15041
2012-04-13,8.95,8.95,8.8,8.89,35486
2012-04-16,8.95,9,8.84,8.94,28635
2012-04-17,8.97,8.98,8.85,8.9,40577
2012-04-18,8.89,8.92,8.76,8.77,81276
2012-04-19,8.75,8.99,8.7,8.92,62158
2012-04-20,8.97,9.1,8.86,8.9,61982
2012-04-23,8.79,8.9,8.69,8.9,35792
2012-04-24,8.91,8.92,8.68,8.83,77091
2012-04-25,8.87,9,8.77,8.85,48530
2012-04-26,8.87,8.99,8.79,8.84,45232
2012-04-27,8.84,8.95,8.79,8.89,37204
2012-04-30,8.91,8.91,8.73,8.8,29397
2012-05-01,8.82,8.86,8.7,8.79,23560
2012-05-02,8.74,8.84,8.7,8.83,22884
2012-05-03,8.84,8.84,8.73,8.74,54880
2012-05-04,8.73,8.73,8.45,8.45,35564
2012-05-07,8.45,8.69,8.24,8.58,77901
2012-05-08,8.54,8.92,8.53,8.84,76832
2012-05-09,8.76,8.78,8.62,8.74,25021
2012-05-10,8.79,8.99,8.79,8.89,103088
2012-05-11,9.52,10.33,9,9.98,235678
2012-05-14,9.29,9.59,8.99,9.51,134494
2012-05-15,9.48,9.79,9.43,9.62,105618
2012-05-16,9.62,9.69,9.46,9.52,83649
2012-05-17,9.53,9.54,9.27,9.3,39295
2012-05-18,9.34,9.34,8.69,8.77,87004
2012-05-21,8.59,8.87,8.43,8.74,22421
2012-05-22,8.6,8.74,8.45,8.54,40586
2012-05-23,8.51,8.82,8.39,8.8,43263
2012-05-24,8.96,8.96,8.26,8.42,38474
2012-05-25,8.39,8.69,8.39,8.49,35185
2012-05-29,8.58,8.6,8.35,8.56,71923
2012-05-30,8.52,8.63,8.35,8.61,34898
2012-05-31,8.61,8.76,8.49,8.71,231644
2012-06-01,8.6,8.6,8.42,8.52,55304
2012-06-04,8.53,8.66,8.25,8.39,87734
2012-06-05,8.33,8.37,8.15,8.19,46042
2012-06-06,8.31,8.35,8.18,8.24,32654
2012-06-07,8.34,8.34,8.02,8.14,32942
2012-06-08,8.12,8.37,7.79,8.23,124655
2012-06-11,8.28,8.3,8.16,8.17,100953
2012-06-12,8.22,8.22,8.01,8.05,38637
2012-06-13,8.05,8.34,7.91,8.32,116270
2012-06-14,8.35,8.59,8.19,8.55,33045
2012-06-15,8.57,9.22,8.57,9.18,102484
2012-06-18,9.13,9.13,8.67,8.72,35102
2012-06-19,8.77,8.95,8.53,8.68,41938
2012-06-20,8.66,8.66,8.29,8.33,41992
2012-06-21,8.32,8.32,8.08,8.25,46781
2012-06-22,8.26,8.35,8.25,8.33,12203
2012-06-25,8.29,8.48,8.25,8.42,54799
2012-06-26,8.42,8.44,8.19,8.37,65937
2012-06-27,8.36,8.94,8.17,8.4,34697
2012-06-28,8.36,8.59,8.26,8.49,57591
2012-06-29,8.6,8.65,8.02,8.37,75072
2012-07-02,8.42,8.57,8.28,8.45,67370
2012-07-03,8.49,8.52,8.42,8.43,45035
2012-07-05,8.35,8.4,8.162,8.29,190966
2012-07-06,8.22,8.49,8.19,8.44,69315
2012-07-09,8.3,8.69,8.28,8.39,36996
2012-07-10,8.33,8.44,8.3,8.31,16724
2012-07-11,8.31,8.41,8.19,8.28,87519
2012-07-12,8.23,8.44,8.16,8.38,81704
2012-07-13,8.34,8.34,8.17,8.18,66280
2012-07-16,8.22,8.25,8.12,8.2,29800
2012-07-17,8.24,8.26,8.17,8.25,41854
2012-07-18,8.25,8.42,8.18,8.39,14404
2012-07-19,8.39,8.42,8.28,8.42,36491
2012-07-20,8.3,8.37,8.13,8.29,49039
2012-07-23,8.17,8.32,8.12,8.19,42095
2012-07-24,8.19,8.21,8.06,8.09,55701
2012-07-25,8.08,8.12,8,8.1,83021
2012-07-26,8.19,8.19,7.84,8.17,25506
2012-07-27,8.19,8.22,8.011,8.13,12014
2012-07-30,8.14,8.16,7.89,7.92,23006
2012-07-31,7.91,8.4,7.91,8.26,33514
2012-08-01,8.32,8.63,8.29,8.31,175142
2012-08-02,8.29,8.36,8.21,8.26,34007
2012-08-03,8.32,8.38,8.13,8.29,29942
2012-08-06,8.18,8.37,8.17,8.24,18164
2012-08-07,8.27,8.4,8.17,8.17,28586
2012-08-08,8.17,8.4199,8.17,8.35,65836
2012-08-09,8.36,8.425,8.28,8.39,83367
2012-08-10,8.4,8.87,8.31,8.77,55898
2012-08-13,8.77,8.79,8.6,8.63,38713
2012-08-14,8.64,8.76,8.5301,8.64,52744
2012-08-15,8.59,8.69,8.5,8.67,39197
2012-08-16,8.69,8.69,8.25,8.34,138280
2012-08-17,8.34,8.35,7.93,8.23,108796
2012-08-20,8.25,8.62,8.15,8.44,54082
2012-08-21,8.46,8.53,8.4,8.43,24594
2012-08-22,8.41,8.85,8.32,8.75,48362
2012-08-23,8.74,8.79,8.35,8.64,78751
2012-08-24,9.92,10.23,9.49,9.88,349714
2012-08-27,9.87,9.88,8.88,9.1,481924
2012-08-28,9.24,10.51,9.24,10.17,428233
2012-08-29,10.25,10.25,9.78,9.95,209925
2012-08-30,9.93,9.94,9.56,9.6,101176
2012-08-31,9.5,9.68,9.35,9.56,126613
2012-09-04,9.59,9.59,9.38,9.45,171532
2012-09-05,9.46,9.52,9.215,9.31,154106
2012-09-06,9.35,9.39,9.17,9.21,187517
2012-09-07,9.18,9.24,9.1,9.11,140816
2012-09-10,9.13,9.22,9.08,9.19,172368
2012-09-11,9.3,9.58,9.22,9.54,173351
2012-09-12,9.56,9.76,9.54,9.58,133586
2012-09-13,9.57,9.689,9.3201,9.38,49132
2012-09-14,9.35,9.53,9.33,9.36,54658
2012-09-17,9.31,9.57,9.24,9.33,366300
2012-09-18,9.22,9.66,9.15,9.55,106437
2012-09-19,9.55,9.7,9.39,9.39,44651
2012-09-20,9.31,9.57,9.22,9.54,132074
2012-09-21,9.58,9.6,9.44,9.56,135435
2012-09-24,9.59,9.63,9.34,9.455,69225
2012-09-25,9.49,9.49,9.24,9.26,80647
2012-09-26,9.26,9.26,8.87,8.96,94891
2012-09-27,8.94,9.15,8.92,9.1,90816
2012-09-28,9.09,9.255,9.02,9.05,46989
2012-10-01,9.05,9.1,8.95,9.06,103912
2012-10-02,9.11,9.3859,8.83,8.9,89365
2012-10-03,8.91,9.0279,8.75,8.84,142764
2012-10-04,8.81,8.93,8.79,8.845,140431
2012-10-05,8.84,8.95,8.8399,8.89,74908
2012-10-08,8.83,8.88,8.71,8.87,222839
2012-10-09,8.86,8.92,8.7121,8.82,71708
2012-10-10,8.83,8.83,8.6,8.7,91529
2012-10-11,8.7,8.87,8.57,8.77,112983
2012-10-12,8.79,8.84,8.62,8.67,14299
2012-10-15,8.64,8.71,8.51,8.7,18831
2012-10-16,8.69,8.89,8.6101,8.86,76090
2012-10-17,8.87,9.3,8.84,9.1,76354
2012-10-18,9.11,9.1499,8.88,8.9073,120208
2012-10-19,8.91,8.96,8.8,8.88,61840
2012-10-22,8.9,9.07,8.86,9.02,121881
2012-10-23,8.97,8.98,8.75,8.96,60266
2012-10-24,8.9,9,8.8,8.91,116299
2012-10-25,8.98,8.98,8.78,8.86,68076
2012-10-26,8.89,9.01,8.82,8.99,44310
2012-10-31,8.95,8.95,8.73,8.85,42829
2012-11-01,8.84,9,8.71,8.73,71905
2012-11-02,8.8,8.92,8.7,8.75,41544
2012-11-05,8.76,8.97,8.73,8.85,101745
2012-11-06,8.96,9.04,8.84,9.01,105400
2012-11-07,8.95,9.32,8.82,9.16,178191
2012-11-08,9.1,9.21,8.74,8.87,91976
2012-11-09,8.12,8.96,8.12,8.39,138966
2012-11-12,8.35,8.65,8.16,8.25,126819
2012-11-13,8.11,8.4799,8.05,8.19,98078
2012-11-14,8.21,8.28,8.03,8.06,52337
2012-11-15,8.07,8.18,8.04,8.13,88291
2012-11-16,8.13,8.23,8.1,8.14,53000
2012-11-19,8.08,8.2,7.69,7.95,144201
2012-11-20,7.91,8.01,7.8,7.82,92394
2012-11-21,7.81,7.9712,7.77,7.96,256551
2012-11-23,7.99,8.5,7.94,7.94,18681
2012-11-26,7.93,7.96,7.86,7.94,98534
2012-11-27,7.93,7.96,7.76,7.82,78297
2012-11-28,7.76,7.86,7.65,7.7,32362
2012-11-29,7.72,7.78,7.7,7.73,87927
2012-11-30,7.74,7.79,7.7,7.77,130207
2012-12-03,7.93,8,7.82,7.84,255275
2012-12-04,5.44,5.46,3.01,3.22,11930335
2012-12-05,3.51,4.18,3.31,4.05,6716027
2012-12-06,4.1,5.09,4.01,4.96,4263776
2012-12-07,5,5.46,4.97,5.14,3287846
2012-12-10,5.14,5.2,4.96,5.12,1282083
2012-12-11,5.07,5.13,4.96,5.13,917264
2012-12-12,5.24,5.42,5.12,5.16,490492
2012-12-13,5.18,5.2789,5.1,5.2,276287
2012-12-14,5.14,5.21,5.06,5.13,185582
2012-12-17,5.1,5.18,5.02,5.15,223263
2012-12-18,5.18,5.18,5.03,5.05,130747
2012-12-19,5.05,5.07,4.88,4.91,231085
2012-12-20,4.75,5.0199,4.61,4.97,417855
2012-12-21,5,5.06,4.9,5.04,218125
2012-12-24,5,5.04,4.93,4.93,110031
2012-12-26,4.99,5.04,4.89,4.91,51523
2012-12-27,4.89,5.04,4.89,5.01,117718
2012-12-28,4.96,5.04,4.95,5,142621
2012-12-31,4.95,5.1499,4.95,5.11,220190
2013-01-02,5.14,5.23,5.09,5.17,118160
2013-01-03,5.11,5.32,5.08,5.11,55799
2013-01-04,5.1,5.25,5.08,5.08,167669
2013-01-07,5.07,5.13,5.01,5.09,81274
2013-01-08,5.13,5.22,5.07,5.22,105089
2013-01-09,5.18,5.22,5.13,5.17,69360
2013-01-10,5.22,5.34,5.16,5.29,181662
2013-01-11,5.3,5.38,5.24,5.35,86033
2013-01-14,5.3718,5.3799,5.09,5.1,183321
2013-01-15,5.12,5.37,5.06,5.27,253971
2013-01-16,5.15,5.35,5.15,5.17,82768
2013-01-17,5.19,5.2999,5.12,5.12,131807
2013-01-18,5.16,5.29,5.1,5.29,231920
2013-01-22,5.28,5.32,5.22,5.29,179296
2013-01-23,5.27,5.32,5.19,5.25,243800
2013-01-24,5.25,5.3,5.22,5.28,101046
2013-01-25,5.25,5.39,5.23,5.33,149416
2013-01-28,5.38,5.43,5.33,5.36,107310
2013-01-29,5.33,5.55,5.32,5.5,185885
2013-01-30,5.47,5.54,5.35,5.54,101700
2013-01-31,5.55,5.815,5.525,5.73,192731
2013-02-01,5.7,5.93,5.59,5.84,151308
2013-02-04,5.97,5.97,5.73,5.82,190210
2013-02-05,5.8,5.95,5.76,5.86,117699
2013-02-06,5.86,6,5.7401,5.97,126057
2013-02-07,5.94,6.01,5.83,5.94,178828
2013-02-08,5.81,5.81,5.21,5.54,209575
2013-02-11,5.54,5.84,5.54,5.77,159837
2013-02-12,5.76,5.78,5.67,5.69,95593
2013-02-13,5.71,5.71,5.38,5.61,71717
2013-02-14,5.58,5.84,5.5107,5.84,71133
2013-02-15,5.8,5.88,5.68,5.75,73902
2013-02-19,5.72,6.11,5.61,6.1,194729
2013-02-20,6.09,6.29,5.93,5.97,212134
2013-02-21,5.96,5.96,5.71,5.83,107289
2013-02-22,5.85,6.04,5.75,5.98,70848
2013-02-25,5.99,6.03,5.88,5.91,54083
2013-02-26,5.93,5.98,5.75,5.78,53914
2013-02-27,5.78,5.9,5.71,5.79,62914
2013-02-28,5.79,5.88,5.69,5.71,77700
2013-03-01,5.66,5.75,5.56,5.73,146917
2013-03-04,5.73,5.75,5.49,5.58,178911
2013-03-05,5.55,5.66,5.5,5.59,110170
2013-03-06,5.58,5.65,5.52,5.58,107094
2013-03-07,5.61,6.18,5.51,6.01,385802
2013-03-08,5.99,6.24,5.8901,6.14,73309
2013-03-11,6.2,6.32,5.96,6.22,147946
2013-03-12,6.2,6.22,5.92,6.16,260425
2013-03-13,6.17,6.2,5.98,6,222600
2013-03-14,6.03,6.04,5.915,6,312954
2013-03-15,5.97,6.01,5.69,6,272765
2013-03-18,5.91,5.97,5.78,5.87,52999
2013-03-19,5.91,6.03,5.89,6.01,188899
2013-03-20,6.05,6.06,5.95,6,33337
2013-03-21,5.98,6.06,5.86,5.98,50967
2013-03-22,5.94,6.04,5.87,6.02,141836
2013-03-25,6.04,6.04,5.95,6,74077
2013-03-26,6,6.07,5.93,6.03,72319
2013-03-27,6.01,7.95,5.87,7.65,1909268
2013-03-28,7.77,7.78,6.98,7.4,697582
2013-04-01,7.43,7.49,7.1,7.29,126512
2013-04-02,7.27,7.28,6.971,7.25,291147
2013-04-03,7.25,7.38,7.11,7.2,121748
2013-04-04,7.17,7.2,7.08,7.15,165114
2013-04-05,7.12,7.22,7.09,7.2,93028
2013-04-08,7.19,7.34,7.08,7.13,137657
2013-04-09,7.13,7.22,7.09,7.16,86309
2013-04-10,7.21,7.22,7,7.07,119691
2013-04-11,7.09,7.14,7.02,7.1,96243
2013-04-12,7.09,7.2,7,7.04,160685
2013-04-15,7.01,7.17,6.98,7.09,144062
2013-04-16,7.02,7.13,7,7.07,133299
2013-04-17,7.06,7.11,6.85,6.88,290862
2013-04-18,6.93,6.97,6.85,6.91,136564
2013-04-19,6.91,7.05,6.85,6.99,149556
2013-04-22,6.93,7.15,6.7,7.1,87237
2013-04-23,7.34,7.3649,7.17,7.35,39733
2013-04-24,7.32,7.43,7.2,7.3,118192
2013-04-25,7.22,7.6199,7.17,7.45,131327
2013-04-26,7.43,7.5,7.225,7.33,68074
2013-04-29,7.28,7.5,7.24,7.45,47204
2013-04-30,7.49,7.53,7.29,7.51,72719
2013-05-01,7.46,7.48,7.13,7.3,34417
2013-05-02,7.34,7.47,7.3,7.37,58183
2013-05-03,7.39,7.5,7.39,7.44,82153
2013-05-06,7.44,7.53,7.38,7.5,95374
2013-05-07,7.49,7.49,7.31,7.31,60520
2013-05-08,7.29,7.5,7.29,7.44,220489
2013-05-09,7.51,7.9,7.45,7.79,155900
2013-05-10,7.73,8,7.22,7.8,267456
2013-05-13,7.69,7.84,7.61,7.84,224574
2013-05-14,7.69,7.85,7.63,7.65,112529
2013-05-15,7.61,7.74,7.58,7.7,124590
2013-05-16,7.73,7.73,7.53,7.54,31390
2013-05-17,7.6,7.71,7.38,7.45,163923
2013-05-20,7.42,7.61,7.36,7.43,79246
2013-05-21,7.45,7.45,7.35,7.39,57167
2013-05-22,7.38,7.45,7.32,7.4,76743
2013-05-23,7.35,7.43,7.32,7.4,41094
2013-05-24,7.35,7.43,7.25,7.33,60413
2013-05-28,7.36,7.38,7.17,7.3,218273
2013-05-29,7.3,7.3,7.2,7.27,25018
2013-05-30,7.31,7.31,7.15,7.24,36729
2013-05-31,7.25,7.26,7.19,7.22,139696
2013-06-03,7.22,7.27,7.055,7.1,87879
2013-06-04,6.94,7.1,6.94,7.05,101609
2013-06-05,7.04,7.245,6.99,7.13,314911
2013-06-06,7.12,7.15,7.05,7.13,26584
2013-06-07,7.12,7.14,7.04,7.08,69249
2013-06-10,7.09,7.17,7.05,7.14,47311
2013-06-11,7.09,7.15,7.02,7.07,133800
2013-06-12,7.1,7.14,7.04,7.12,169169
2013-06-13,7.11,7.15,7.06,7.09,69070
2013-06-14,7.07,7.15,7.04,7.14,62956
2013-06-17,7.13,7.14,7.01,7.04,30906
2013-06-18,7.03,7.06,7.02,7.04,30988
2013-06-19,7.0114,7.065,7.0114,7.04,48686
2013-06-20,7.04,7.05,6.75,6.8,371782
2013-06-21,6.83,6.88,6.67,6.88,410203
2013-06-24,6.79,6.81,6.6,6.72,226543
2013-06-25,6.77,6.95,6.7,6.83,186444
2013-06-26,6.83,7.05,6.68,6.96,383199
2013-06-27,6.96,7.31,6.95,7.21,100524
2013-06-28,7.16,7.36,7.09,7.36,78525
2013-07-01,7.43,7.43,7.09,7.11,77607
2013-07-02,7.08,7.27,7.08,7.23,41864
2013-07-03,7.21,7.21,7.05,7.09,25314
2013-07-05,7.16,7.19,7.09,7.16,23790
2013-07-08,7.18,7.31,7.11,7.25,41316
2013-07-09,7.24,7.38,7.19,7.21,24281
2013-07-10,7.17,7.24,7.1,7.15,44073
2013-07-11,7.17,7.35,7.09,7.35,114627
2013-07-12,7.29,7.43,7.16,7.21,65407
2013-07-15,7.32,7.47,7.13,7.39,40063
2013-07-16,7.39,7.4,7.28,7.32,27089
2013-07-17,7.32,7.45,7.29,7.29,29831
2013-07-18,7.26,7.37,7.23,7.33,16666
2013-07-19,7.29,7.36,7.21,7.26,16662
2013-07-22,7.26,7.34,7.21,7.22,11179
2013-07-23,7.22,7.25,7.16,7.23,67373
2013-07-24,7.22,7.25,7.16,7.19,6079
2013-07-25,7.17,7.32,7.13,7.26,34825
2013-07-26,7.22,7.22,7.15,7.21,21620
2013-07-29,7.16,7.25,7.09,7.21,32456
2013-07-30,7.19,7.29,7.16,7.28,49648
2013-07-31,7.29,7.44,7.25,7.25,17703
2013-08-01,7.3,7.3,7.21,7.25,21771
2013-08-02,7.27,7.27,7.19,7.24,8291
2013-08-05,7.2,7.28,7.2,7.26,24022
2013-08-06,7.28,7.29,7.22,7.26,17762
2013-08-07,7.25,7.32,7.2,7.2,19316
2013-08-08,7.26,7.35,7.19,7.19,34119
2013-08-09,7.15,7.18,7.02,7.16,45689
2013-08-12,7.15,7.24,7.1,7.24,10715
2013-08-13,7.25,7.47,7.24,7.36,49241
2013-08-14,7.31,7.38,7.3,7.38,29100
2013-08-15,7.29,7.45,7.19,7.22,66055
2013-08-16,7.18,7.38,7.1,7.16,59953
2013-08-19,7.14,7.25,7.01,7.14,77032
2013-08-20,7.16,7.49,7.16,7.39,103243
2013-08-21,7.36,7.41,7.29,7.35,50250
2013-08-22,7.33,7.33,7.18,7.29,43736
2013-08-23,8.73,11.2,8.67,10.75,2725946
2013-08-26,11.14,11.19,10.21,10.69,823266
2013-08-27,10.5,11.68,10.5,11.27,526330
2013-08-28,11.19,11.6,10.81,11,199416
2013-08-29,10.96,11.17,10.89,11,165394
2013-08-30,10.97,11.13,10.841,11,174286
2013-09-03,11.16,11.22,10.82,10.95,112782
2013-09-04,10.96,11.02,10.87,11,107676
2013-09-05,11.01,11.01,10.31,10.46,470315
2013-09-06,10.201,10.79,10.201,10.51,190629
2013-09-09,10.59,11.27,10.59,10.88,244209
2013-09-10,11.57,11.59,10.62,11.08,536430
2013-09-11,11.13,12.181,11.09,11.92,364910
2013-09-12,12.02,12.159,11.52,12.08,322756
2013-09-13,12.08,12.7,11.88,12.58,347029
2013-09-16,12.75,13,12.36,12.6,304729
2013-09-17,12.6,12.74,12.5,12.7,95623
2013-09-18,12.66,12.71,12.18,12.44,341257
2013-09-19,12.47,12.691,12.36,12.5,134915
2013-09-20,12.49,12.49,11.95,12.18,168637
2013-09-23,12.18,12.32,11.96,12.13,111069
2013-09-24,12.14,12.21,11.98,12.12,239300
2013-09-25,12.14,12.54,12.1,12.4,199600
2013-09-26,12.44,12.44,12.04,12.2,111000
2013-09-27,12.19,12.45,11.7,12.16,127500
2013-09-30,11.92,12.02,11.72,11.99,173900
2013-10-01,12.01,12.57,12.01,12.49,73900
2013-10-02,12.56,12.74,12.23,12.42,97900
2013-10-03,12.4,12.46,12.13,12.23,69000
2013-10-04,12.27,12.46,12.02,12.42,106600
2013-10-07,12.39,12.39,11.83,12.04,68000
2013-10-08,11.99,12,10.99,11.3,244617
2013-10-09,11.23,11.88,11.13,11.77,99500
2013-10-10,11.85,12.25,11.66,12.08,87500
2013-10-11,12.13,12.13,11.64,11.76,246400
2013-10-14,11.75,11.99,11.56,11.89,79400
2013-10-15,11.76,11.84,11.57,11.7,35400
2013-10-16,11.76,12.23,11.61,11.79,130800
2013-10-17,11.78,11.86,11.65,11.74,70993
2013-10-18,11.82,12.12,11.56,11.75,111600
2013-10-21,11.65,11.68,11.34,11.58,71198
2013-10-22,11.63,12.01,11.43,11.88,154100
2013-10-23,11.84,11.89,11.48,11.65,72600
2013-10-24,11.67,11.82,11.44,11.72,58900
2013-10-25,11.7,11.86,11.47,11.55,80200
2013-10-28,11.52,11.91,11.3,11.36,112200
2013-10-29,11.36,11.62,11.31,11.57,64000
2013-10-30,11.63,11.8,11.5,11.7,98200
2013-10-31,11.73,12.05,11.441,11.88,192806
2013-11-01,11.87,11.95,11.34,11.57,101500
2013-11-04,11.55,12.15,11.53,11.9,74900
2013-11-05,11.9,12.15,11.78,12.12,40700
2013-11-06,12.18,12.65,12.1,12.37,209000
2013-11-07,12.54,12.54,11.67,11.79,199300
2013-11-08,12.35,12.4,11.69,11.93,368900
2013-11-11,12.01,12.01,11.54,11.85,107100
2013-11-12,11.87,12.13,11.61,12.05,225800
2013-11-13,12.08,12.5,11.92,12,332100
2013-11-14,11.99,12,11.65,11.77,86600
2013-11-15,11.75,11.76,11.5,11.75,225100
2013-11-18,11.74,11.85,11.6,11.6,105291
2013-11-19,11.58,11.62,11.3,11.48,264700
2013-11-20,11.5,11.68,11.12,11.15,187700
2013-11-21,11.15,11.5,11.13,11.45,142900
2013-11-22,11.41,11.49,11.24,11.34,135400
2013-11-25,11.33,11.63,11.3,11.44,153800
2013-11-26,11.46,11.51,11.17,11.21,186893
2013-11-27,11.24,11.55,11.21,11.53,187100
2013-11-29,8,8.44,7.33,8.19,930200
2013-12-02,8.17,8.2,7.89,8.07,604600
2013-12-03,8.07,8.2,7.93,7.99,333900
2013-12-04,7.93,8.44,7.92,8.35,418700
2013-12-05,8.35,8.37,8.03,8.09,228400
2013-12-06,8.09,8.2,8.01,8.01,213299
2013-12-09,7.96,8.14,7.77,7.84,317600
2013-12-10,7.76,8.3,7.76,8.23,205391
2013-12-11,8.25,8.33,7.92,8.06,234200
2013-12-12,8.09,8.33,8.08,8.29,368000
2013-12-13,8.35,8.55,8.17,8.41,360314
2013-12-16,8.38,8.53,8.32,8.43,203100
2013-12-17,8.45,8.58,8.38,8.5,103100
2013-12-18,8.49,8.74,8.48,8.6,129200
2013-12-19,8.55,8.63,8.48,8.58,213493
2013-12-20,8.57,8.69,8.57,8.68,112640
2013-12-23,8.67,8.74,8.5,8.61,213636
2013-12-24,8.64,9.03,8.64,8.86,55820
2013-12-26,8.95,9.08,8.68,8.72,103090
2013-12-27,8.78,8.78,8.58,8.67,59700
2013-12-30,8.64,8.66,8.56,8.61,79800
2013-12-31,8.6,8.75,8.5,8.73,132100
2014-01-02,8.69,8.94,8.53,8.82,157739
2014-01-03,8.87,8.87,8.58,8.62,82384
2014-01-06,8.61,8.78,8.53,8.62,84100
2014-01-07,8.61,8.69,8.55,8.57,59639
2014-01-08,8.57,8.57,8.31,8.45,88067
2014-01-09,8.44,8.44,8.24,8.34,67096
2014-01-10,8.33,8.7,8.17,8.69,97900
2014-01-13,8.68,8.78,8.59,8.72,141803
2014-01-14,8.76,8.82,8.6,8.68,59500
2014-01-15,8.66,8.79,8.45,8.49,83600
2014-01-16,8.49,8.69,8.49,8.6,51800
2014-01-17,8.6,8.74,8.5,8.64,70965
2014-01-21,8.75,8.75,8.45,8.5,82600
2014-01-22,8.53,8.58,8.45,8.56,54600
2014-01-23,8.52,8.53,8.35,8.44,48700
2014-01-24,8.42,8.44,8.27,8.32,60100
2014-01-27,8.55,8.55,7.99,8.31,129000
2014-01-28,8.32,8.34,8.05,8.08,41400
2014-01-29,8.05,8.05,7.87,7.89,93100
2014-01-30,7.95,8.12,7.85,7.97,97600
2014-01-31,7.882,8.11,7.882,8,96836
2014-02-03,8,8.02,7.69,7.72,101759
2014-02-04,7.8,7.86,7.58,7.66,127224
2014-02-05,7.7,7.97,7.66,7.87,118785
2014-02-06,7.9,8.2,7.76,8.15,183458
2014-02-07,9.58,10.19,8.87,9.62,758512
2014-02-10,9.7,9.91,9.44,9.5,146533
2014-02-11,9.52,9.92,9.52,9.88,140450
2014-02-12,10.05,10.24,9.79,10.09,163666
2014-02-13,9.98,10,9.71,9.85,117931
2014-02-14,9.85,9.85,9.56,9.62,50823
2014-02-18,9.58,9.78,9.5,9.6,107931
2014-02-19,9.6,9.88,9.59,9.66,82811
2014-02-20,9.66,10.24,9.66,10.01,88695
2014-02-21,10.01,10.09,9.81,9.88,75654
2014-02-24,9.93,10.04,9.88,10,68224
2014-02-25,10,10.09,9.86,9.97,223238
2014-02-26,10,10.11,8.97,9.97,201537
2014-02-27,10.01,10.08,9.77,9.88,90330
2014-02-28,9.92,10.01,9.8,9.88,230157
2014-03-03,9.79,10.45,9.72,10.22,303494
2014-03-04,10.32,10.349,10.05,10.11,177680
2014-03-05,10.3,10.3,9.96,9.97,83547
2014-03-06,9.98,10.27,9.85,10.265,135811
2014-03-07,10.11,10.31,10.11,10.15,93276
2014-03-10,10.15,10.15,9.97,10.04,94049
2014-03-11,10.04,10.51,9.96,10.44,246061
2014-03-12,10.36,10.51,10.16,10.22,91052
2014-03-13,10.2,10.24,9.98,10.06,62163
2014-03-14,10.04,10.16,9.958,10.01,54571
2014-03-17,10,10.45,9.92,10.42,202347
2014-03-18,10.4,10.601,10.05,10.12,94748
2014-03-19,10.79,10.9,9.965,10.02,72002
2014-03-20,10,10.19,9.9,10.08,97168
2014-03-21,10.15,10.2,9.96,9.96,237892
2014-03-24,10.03,10.09,9.8,10.07,101948
2014-03-25,10.14,10.64,9.97,10.37,364985
2014-03-26,10.45,10.53,10.03,10.09,219200
2014-03-27,10.12,10.12,9.81,9.88,154725
2014-03-28,9.9,10.13,9.76,9.82,117782
2014-03-31,9.92,9.99,9.82,9.96,130810
2014-04-01,9.96,10.28,9.66,10.1,150572
2014-04-02,10.18,10.33,10.09,10.27,82454
2014-04-03,10.32,10.32,10.05,10.16,97797
2014-04-04,10.29,10.44,10.1,10.22,103205
2014-04-07,10.22,10.45,9.89,10,109623
2014-04-08,10.03,10.12,9.66,9.76,79458
2014-04-09,9.76,10.01,9.7,9.98,35489
2014-04-10,9.95,9.99,9.6,9.7,59065
2014-04-11,9.62,9.74,9.3,9.37,130664
2014-04-14,9.45,9.57,9.35,9.51,90697
2014-04-15,9.52,9.66,9.34,9.42,181573
2014-04-16,9.57,9.6,9.34,9.51,98902
2014-04-17,7.04,9.18,7.03,8.985,2605067
2014-04-21,9.04,9.22,8.87,9.02,321209
2014-04-22,9,9.07,8.91,8.99,188807
2014-04-23,8.97,9.13,8.9,9.02,170058
2014-04-24,9.08,9.08,8.92,8.94,112167
2014-04-25,8.85,9.02,8.58,9,268905
2014-04-28,9.06,9.14,8.84,8.92,97208
2014-04-29,8.98,9.0192,8.74,8.88,174755
2014-04-30,8.96,9.01,8.82,8.95,41957
2014-05-01,8.95,9.13,8.9,9.06,51851
2014-05-02,9.12,9.52,9.1,9.4,172052
2014-05-05,9.32,9.48,9.25,9.3,416572
2014-05-06,9.28,9.42,9.18,9.27,378672
2014-05-07,9.25,9.41,9.07,9.17,346748
2014-05-08,9.22,9.4,9.2,9.28,503602
2014-05-09,10.47,10.49,9.94,10.09,800750
2014-05-12,10.17,10.8,10.1,10.66,690595
2014-05-13,10.81,10.91,10.35,10.7,593620
2014-05-14,10.71,10.73,10.44,10.53,193086
2014-05-15,10.53,10.55,10.09,10.2,182471
2014-05-16,10.2,10.3,10.08,10.24,325429
2014-05-19,10.31,10.36,10.12,10.13,493519
2014-05-20,10.15,10.479,10.09,10.22,241770
2014-05-21,10.29,10.5,10.2,10.47,133167
2014-05-22,10.5,10.81,10.479,10.66,517870
2014-05-23,10.7,11.35,10.62,11.09,694648
2014-05-27,11.28,11.43,11.15,11.21,500336
2014-05-28,11.2,11.27,10.96,11.07,151687
2014-05-29,11.1,11.26,11.09,11.18,432965
2014-05-30,11.2,11.27,11.06,11.25,129204
2014-06-02,11.27,11.29,11.08,11.16,251213
2014-06-03,11.08,11.24,11.02,11.14,134216
2014-06-04,11.11,11.18,11,11.16,141549
2014-06-05,11.2,11.38,11.141,11.3,482102
2014-06-06,11.37,11.62,11.31,11.53,307183
2014-06-09,11.46,11.81,11.43,11.78,351470
2014-06-10,11.77,12.09,11.64,11.73,386300
2014-06-11,11.74,11.855,11.67,11.81,184443
2014-06-12,11.87,11.87,11.43,11.49,171283
2014-06-13,11.46,11.5,11.19,11.3,176361
2014-06-16,11.2,11.34,11.05,11.26,252420
2014-06-17,11.21,11.34,11.12,11.15,182735
2014-06-18,11.06,11.16,10.95,11.05,139628
2014-06-19,11.11,11.31,11.05,11.24,129310
2014-06-20,11.3,11.3,10.96,11.07,124114
2014-06-23,11,11.14,10.861,11.03,118489
2014-06-24,10.97,11.19,10.84,10.96,215453
2014-06-25,10.92,11.05,10.91,11.01,94825
2014-06-26,10.98,11.17,10.855,11.15,102049
2014-06-27,11.22,11.45,11.03,11.34,164413
2014-06-30,11.28,11.44,11.21,11.38,250056
2014-07-01,11.4,11.68,11.4,11.67,94270
2014-07-02,11.64,11.68,11.43,11.44,79200
2014-07-03,11.46,11.62,11.46,11.54,64801
2014-07-07,11.52,11.54,11.17,11.34,153072
2014-07-08,11.34,11.37,11.16,11.3,173361
2014-07-09,11.37,11.615,11.27,11.29,65744
2014-07-10,11.21,11.54,11.04,11.09,83428
2014-07-11,11.1,11.39,11.05,11.23,166678
2014-07-14,11.24,11.29,11.16,11.25,79549
2014-07-15,11.26,11.26,11.06,11.2,132896
2014-07-16,11.22,11.25,11.05,11.09,101036
2014-07-17,11.07,11.13,10.913,10.97,105552
2014-07-18,11.02,11.05,10.88,10.89,74709
2014-07-21,10.8,10.89,10.61,10.69,139470
2014-07-22,10.7,10.85,10.7,10.77,64658
2014-07-23,10.8,10.9,10.71,10.78,55395
2014-07-24,10.77,10.8,10.7,10.76,45039
2014-07-25,10.72,10.88,10.651,10.78,52106
2014-07-28,10.81,10.81,10.45,10.73,162169
2014-07-29,10.77,10.82,10.67,10.73,66960
2014-07-30,10.76,10.76,10.47,10.7,113804
2014-07-31,10.6,10.72,10.5,10.65,74748
2014-08-01,10.67,10.71,10.45,10.49,33021
2014-08-04,10.5,10.63,10.38,10.56,103308
2014-08-05,10.58,10.62,10.38,10.56,143678
2014-08-06,10.52,11,10.52,10.87,99499
2014-08-07,10.85,10.94,10.83,10.85,55292
2014-08-08,10.83,11.09,10.83,11.07,53823
2014-08-11,11.14,11.27,10.96,10.97,124820
2014-08-12,10.95,11.145,10.82,10.89,170417
2014-08-13,10.94,10.971,10.85,10.88,25975
2014-08-14,10.85,11.09,10.83,11.08,78516
2014-08-15,11.01,11.22,11,11.19,150681
2014-08-18,11.33,11.35,11.15,11.2,179658
2014-08-19,11.2,11.28,11.11,11.15,100986
2014-08-20,11.16,11.27,11.12,11.2,171353
2014-08-21,11.28,11.32,11.15,11.19,209679
2014-08-22,11.18,11.22,10.94,11,166269
2014-08-25,11.04,11.14,10.91,11.07,223942
2014-08-26,11.09,11.29,11.07,11.14,176048
2014-08-27,11.17,11.3,11.1,11.23,198986
2014-08-28,11.26,11.76,11.15,11.7,383712
2014-08-29,13.25,13.38,12.23,12.26,2873912
2014-09-02,12.45,12.6,12.37,12.48,1979920
2014-09-03,12.56,13.13,12.44,13.03,1545240
2014-09-04,13.13,13.44,12.99,13.3,1066127
2014-09-05,13.39,13.76,13.3,13.71,1869405
2014-09-08,13.97,14.08,13.85,13.97,1040142
2014-09-09,14,14.1,13.58,13.93,1247673
2014-09-10,13.97,13.99,13.11,13.55,1041162
2014-09-11,13.35,14.01,13.35,13.93,915980
2014-09-12,13.92,14.15,13.71,14.11,646327
2014-09-15,14.18,14.24,13.91,14.22,637365
2014-09-16,14.06,14.147,13.51,13.51,804783
2014-09-17,13.51,14.02,13.42,13.78,981248
2014-09-18,13.75,13.91,13.54,13.84,309658
2014-09-19,13.84,13.85,13.15,13.27,671078
2014-09-22,13.19,13.52,13.05,13.34,456868
2014-09-23,13.25,13.25,12.85,13.01,504507
2014-09-24,13.05,13.07,12.81,13.07,279312
2014-09-25,13.03,13.03,12.52,12.74,535209
2014-09-26,12.7,12.8,12.52,12.77,228885
2014-09-29,12.59,12.77,12.38,12.46,389380
2014-09-30,12.4,12.47,11.97,12.05,694940
2014-10-01,11.94,12.36,11.87,12.35,399472
2014-10-02,12.35,12.41,12.08,12.34,267629
2014-10-03,12.38,12.77,11.96,12.11,1190456
2014-10-06,12.17,12.35,12.045,12.27,276497
2014-10-07,12.28,12.48,12.17,12.18,262146
2014-10-08,12.2,12.33,11.78,12.31,379370
2014-10-09,12.28,12.39,11.75,11.77,192944
2014-10-10,11.72,11.82,11.26,11.29,212876
2014-10-13,11.2,11.27,10.825,10.84,431050
2014-10-14,11.01,11.22,10.61,10.88,520262
2014-10-15,10.8,10.85,10.21,10.74,332633
2014-10-16,10.53,10.79,10.43,10.75,383377
2014-10-17,10.9,11.08,10.52,11.02,331319
2014-10-20,11.02,11.28,10.96,11,306482
2014-10-21,11.05,11.44,11.05,11.29,193686
2014-10-22,11.39,11.51,11.22,11.24,251593
2014-10-23,11.34,11.7,11.25,11.69,248213
2014-10-24,11.67,11.93,11.43,11.59,186989
2014-10-27,11.49,11.8,11.47,11.76,229685
2014-10-28,11.81,12.23,11.8,12.21,533837
2014-10-29,12.2,12.32,12.11,12.19,153038
2014-10-30,12.19,12.71,12.19,12.48,220618
2014-10-31,12.5,12.77,12.5,12.74,212915
2014-11-03,12.74,12.885,12.5,12.62,241141
2014-11-04,12.62,12.87,12.6,12.73,171692
2014-11-05,12.76,12.76,12.39,12.43,305074
2014-11-06,12.38,12.9,12.38,12.89,287739
2014-11-07,13.13,13.23,12.71,13.15,555137
2014-11-10,13.2,13.273,12.93,12.99,265008
2014-11-11,12.94,12.94,12.61,12.86,270236
2014-11-12,12.78,12.82,12.25,12.45,284469
2014-11-13,12.28,12.56,12.27,12.5,354344
2014-11-14,12.53,12.79,12.5,12.74,162597
2014-11-17,12.81,12.88,12.13,12.4,363977
2014-11-18,12.38,12.64,12.36,12.5,264887
2014-11-19,12.51,12.51,12.21,12.33,158308
2014-11-20,12.3,12.51,12.09,12.48,142583
2014-11-21,12.6,12.835,12.516,12.75,299336
2014-11-24,12.75,13.11,12.6,13.075,296265
2014-11-25,13.1,13.21,12.84,13.13,224233
2014-11-26,13.11,13.195,12.59,12.76,546804
2014-11-28,12.29,12.53,12.19,12.26,339082
2014-12-01,12.25,12.39,12.11,12.22,385126
2014-12-02,12.28,12.315,12.04,12.19,205990
2014-12-03,12.19,12.2,12.095,12.13,189414
2014-12-04,12.07,12.07,11.64,11.7,216933
2014-12-05,11.74,12.04,11.57,11.69,245710
2014-12-08,11.66,11.9,11.17,11.18,329133
2014-12-09,11.12,11.35,10.92,11.245,400381
2014-12-10,11.14,11.21,10.95,11.03,512314
2014-12-11,10.8,11.5,10.8,11.38,393826
2014-12-12,11.32,11.41,11.06,11.08,248468
2014-12-15,10.96,11.12,10.814,10.92,133498
2014-12-16,10.92,10.92,10.5,10.52,188144
2014-12-17,10.55,10.68,10.39,10.49,309364
2014-12-18,10.6,11.3,10.5,11.1,808846
2014-12-19,11.16,11.516,11.02,11.11,164313
2014-12-22,11.11,11.36,11.11,11.24,191618
2014-12-23,11.31,11.51,11.111,11.25,292723
2014-12-24,11.23,11.46,11.23,11.35,62003
2014-12-26,11.41,11.81,11.37,11.71,116681
2014-12-29,11.66,11.71,11.37,11.46,236328
2014-12-30,11.46,11.6,11.26,11.45,143132
2014-12-31,11.5,11.57,11.24,11.4,170416
2015-01-02,11.41,11.75,11.3,11.65,193204
2015-01-05,11.61,11.87,11.4,11.85,433956
2015-01-06,11.92,11.92,11.31,11.46,188517
2015-01-07,11.55,11.97,11.45,11.76,239780
2015-01-08,11.88,11.99,11.55,11.94,190180
2015-01-09,11.98,12,11.6,11.7,124373
2015-01-12,11.8,11.827,11.5,11.66,135929
2015-01-13,11.71,12.23,11.62,12.14,405449
2015-01-14,12.02,12.41,11.76,12.28,205190
2015-01-15,12.36,12.36,11.82,11.97,317512
2015-01-16,12.02,12.16,11.84,12.02,157430
2015-01-20,12.09,12.21,11.88,11.93,169748
2015-01-21,11.9,12.01,11.62,11.78,159956
2015-01-22,11.83,12.17,11.66,11.91,246665
2015-01-23,11.86,12.03,11.67,11.8,102599
2015-01-26,11.74,12.01,11.53,11.86,259436
2015-01-27,11.71,11.79,11.37,11.69,305558
2015-01-28,11.96,11.96,11.49,11.5,179435
2015-01-29,11.55,11.96,11.39,11.95,190167
2015-01-30,11.86,11.99,11.64,11.89,156984
2015-02-02,11.89,12.04,11.722,11.92,185729
2015-02-03,11.93,12.215,11.9,12.12,154324
2015-02-04,12.19,12.25,11.92,12,146027
2015-02-05,12.14,12.46,12.07,12.41,223210
2015-02-06,12.63,13.84,12.36,13.53,720726
2015-02-09,13.5,13.5,12.86,13.09,313544
2015-02-10,13.12,13.31,12.59,12.78,345005
2015-02-11,12.78,13.03,12.77,12.9,266369
2015-02-12,13.02,13.17,12.8,12.95,109680
2015-02-13,13,13.205,12.76,12.89,184975
2015-02-17,12.92,13.513,12.904,13.5,310596
2015-02-18,13.45,13.5,13.21,13.45,294574
2015-02-19,13.45,13.665,13.38,13.46,132254
2015-02-20,13.55,13.744,13.39,13.45,112040
2015-02-23,13.36,13.64,13.24,13.62,213079
2015-02-24,13.53,13.81,13.53,13.78,162149
2015-02-25,13.78,13.88,13.6,13.73,113723
2015-02-26,13.75,13.81,13.58,13.67,102731
2015-02-27,13.67,13.74,13.57,13.66,123770
2015-03-02,13.46,13.82,13.46,13.75,168300
2015-03-03,13.87,13.87,13.6,13.6,135500
2015-03-04,13.7,14.75,13.6,14.62,627100
2015-03-05,14.85,14.9,14.39,14.71,360800
2015-03-06,14.6,14.65,14.04,14.05,177500
2015-03-09,14.15,14.36,14.06,14.36,144100
2015-03-10,14.11,14.25,14.01,14.08,205100
2015-03-11,14.09,14.24,13.93,13.99,212800
2015-03-12,14.11,14.22,13.96,14.2,133100
2015-03-13,14.1,14.16,13.75,13.97,117700
2015-03-16,13.93,14.26,13.8,13.9,131200
2015-03-17,13.73,13.99,13.73,13.83,59000
2015-03-18,13.72,14.06,13.72,13.93,94900
2015-03-19,13.9,14.08,13.81,13.93,97000
2015-03-20,14,14.25,13.9,14.04,134400
2015-03-23,14.16,14.27,14,14.17,152300
2015-03-24,14.21,14.36,14.05,14.21,134300
2015-03-25,14.17,14.28,13.47,13.54,151800
2015-03-26,13.43,13.73,13.1,13.68,109300
2015-03-27,13.71,13.78,13.56,13.69,80200
2015-03-30,13.72,13.91,13.5,13.79,111400
2015-03-31,13.67,13.68,13.2,13.68,144344
2015-04-01,13.7,13.71,13.36,13.5,97700
2015-04-02,13.51,13.56,13.34,13.36,111600
2015-04-06,13.11,13.3,12.95,13.04,169200
2015-04-07,12.95,13.3,12.94,13.15,130305
2015-04-08,13.09,13.4,12.95,13.37,116400
2015-04-09,13.37,13.63,13.35,13.47,106679
2015-04-10,13.47,13.64,13.13,13.23,153600
2015-04-13,13.23,13.34,12.99,13.08,85400
2015-04-14,13.39,13.39,12.88,12.89,137400
2015-04-15,12.92,13.04,12.84,12.96,219651
2015-04-16,12.95,12.99,12.67,12.69,93026
2015-04-17,12.58,12.59,12.27,12.32,151600
2015-04-20,12.3,12.46,12.19,12.41,416269
2015-04-21,12.51,13.21,12.51,13.16,139828
2015-04-22,13.21,13.467,13.1,13.41,142954
2015-04-23,13.46,13.51,13.31,13.38,77700
2015-04-24,13.44,13.49,13.13,13.18,80764
2015-04-27,13.29,13.42,12.93,12.96,115000
2015-04-28,13.08,13.24,12.81,13.2,114835
2015-04-29,12.95,13.5,12.95,13.45,109200
2015-04-30,13.46,13.77,13.36,13.67,171300
2015-05-01,13.68,14,13.61,13.89,160400
2015-05-04,13.92,14.26,13.81,14.18,238100
2015-05-05,14.22,14.36,14.06,14.32,203800
2015-05-06,14.3,14.32,13.97,14.26,147632
2015-05-07,14.29,14.4,13.99,14,134839
2015-05-08,13.29,14.11,13.05,13.83,238300
2015-05-11,13.96,14.38,13.72,13.9,149600
2015-05-12,13.73,13.88,13.57,13.75,179738
2015-05-13,13.88,13.96,13.62,13.75,66700
2015-05-14,13.78,13.84,13.5,13.58,235200
2015-05-15,13.62,13.76,13.31,13.55,121501
2015-05-18,13.68,13.77,13.26,13.41,258670
2015-05-19,13.5,14.47,13.39,14.43,319244
2015-05-20,14.4,14.87,14.12,14.79,289300
2015-05-21,14.78,14.95,14.68,14.84,146900
2015-05-22,14.8,14.8,14.41,14.46,83400
2015-05-26,14.45,14.46,14.2,14.26,104036
2015-05-27,14.27,14.35,14.1,14.31,143900
2015-05-28,14.33,14.73,14.27,14.41,270250
2015-05-29,14.43,14.58,14.17,14.5,178200
2015-06-01,14.69,15.93,14.57,15.91,664200
2015-06-02,15.91,16.278,15.52,16.24,263206
2015-06-03,16.35,16.56,16.07,16.4,308100
2015-06-04,16.37,16.37,15.46,15.6,211500
2015-06-05,15.6,16.15,15.37,16.07,117000
2015-06-08,16.5,16.7,16.01,16.22,315200
2015-06-09,16.37,17.47,16.16,17.06,456351
2015-06-10,17.4,17.4,16.75,17.05,299306
2015-06-11,17.05,17.95,17.05,17.92,365091
2015-06-12,17.82,18.34,17.58,18.25,296900
2015-06-15,18.06,18.6,17.7,18.52,434400
2015-06-16,18.6,18.82,18.4,18.78,379800
2015-06-17,18.95,18.98,18.5,18.65,329900
2015-06-18,18.71,18.97,18.62,18.76,213200
2015-06-19,18.59,18.76,18.46,18.51,351500
2015-06-22,18.69,19.61,18.69,19.41,407000
2015-06-23,19.41,19.7,19.18,19.25,342957
2015-06-24,19.37,19.4,19.03,19.12,160500
2015-06-25,19,19.02,18.16,18.8,261800
2015-06-26,18.74,19.02,18.37,18.64,213800
2015-06-29,18.2,18.59,17.97,18.06,211300
2015-06-30,18.11,18.5,17.87,18.28,231290
2015-07-01,18.5,18.86,18.33,18.68,180000
2015-07-02,18.68,18.85,18.13,18.47,112300
2015-07-06,18.25,18.59,17.6,18.53,226800
2015-07-07,18.47,18.51,17.96,18.47,110600
2015-07-08,18.28,19.23,18.13,18.75,500800
2015-07-09,19.05,19.2,18.4,18.43,161700
2015-07-10,18.8,18.88,18.48,18.6,184800
2015-07-13,18.77,18.85,18.4,18.49,142600
2015-07-14,18.35,18.83,18.35,18.72,168605
2015-07-15,18.8,18.85,18.41,18.48,75503
2015-07-16,18.62,18.76,18.59,18.65,91300
2015-07-17,18.72,18.77,18.42,18.54,158100
2015-07-20,18.54,19.35,18.32,18.74,323700
2015-07-21,18.81,19.22,18.46,19.22,249100
2015-07-22,19.3,20.2,19.3,19.82,529400
2015-07-23,20,20.24,19.27,19.34,282500
2015-07-24,19.65,19.67,18.72,18.87,241500
2015-07-27,18.86,19.15,18.01,18.89,306600
2015-07-28,18.87,19.26,18.74,19.02,162400
2015-07-29,19.01,19.46,18.89,19.11,160100
2015-07-30,19.1,19.61,18.75,19.52,163500
2015-07-31,19.59,19.95,19.04,19.42,233200
2015-08-03,19.42,20.37,19.4,20.18,337874
2015-08-04,20.31,20.5,19.66,20.43,308000
2015-08-05,20.67,20.89,19.95,20.04,383800
2015-08-06,20.13,20.29,19.76,20.05,238805
2015-08-07,20.03,20.15,19.33,19.65,168000
2015-08-10,19.65,20.37,19.65,20.21,278600
2015-08-11,20.2,20.71,20.18,20.42,456266
2015-08-12,20.35,20.54,19.63,19.72,440400
2015-08-13,19.87,20.4,19.8,20.19,338400
2015-08-14,20.26,20.7,20.02,20.5,275500
2015-08-17,20.57,20.57,19.86,20.08,436700
2015-08-18,20.08,20.39,19.92,20.13,329500
2015-08-19,20.03,20.34,19.46,20.05,603800
2015-08-20,19.81,20.47,19.14,19.25,649200
2015-08-21,20.97,21.16,19.87,19.98,789700
2015-08-24,17.87,20.56,16.73,20.17,838386
2015-08-25,21.3,21.48,20.17,20.2,464900
2015-08-26,20.6,21.07,20.06,20.39,349100
2015-08-27,20.73,21.27,20.42,20.67,503300
2015-08-28,20.65,20.94,20.14,20.78,578700
2015-08-31,20.8,20.99,20.47,20.59,358900
2015-09-01,20.5,20.53,19.64,19.8,601200
2015-09-02,20.01,20.09,19.03,19.32,442900
2015-09-03,19.25,19.72,19.25,19.34,291000
2015-09-04,19.26,19.49,18.96,19.12,450500
2015-09-08,19.34,19.34,18.66,18.83,354500
2015-09-09,18.91,19.07,18.72,18.8,262100
2015-09-10,18.61,18.89,18.45,18.5,260172
2015-09-11,18.4,18.77,18.4,18.51,161700
2015-09-14,18.51,18.51,17.18,17.51,637500
2015-09-15,17.55,18.01,17.3,17.62,579100
2015-09-16,17.56,17.89,17.31,17.49,510600
2015-09-17,17.28,17.79,17.19,17.54,458575
2015-09-18,17.39,18.08,17.07,17.7,454800
2015-09-21,17.66,17.76,17.26,17.6,305300
2015-09-22,17.38,17.63,17.22,17.39,236500
2015-09-23,17.36,17.81,17.36,17.74,226547
2015-09-24,17.55,17.81,17.233,17.74,233447
2015-09-25,17.85,18.04,17.62,17.68,265100
2015-09-28,17.51,17.51,16.1,16.25,353339
2015-09-29,16.31,16.57,16.12,16.31,203500
2015-09-30,16.39,16.82,16.32,16.74,254100
2015-10-01,16.69,16.86,16.33,16.54,189900
2015-10-02,16.48,16.86,16.37,16.78,238800
2015-10-05,16.88,17,16.53,16.65,204403
2015-10-06,16.56,16.9,16.56,16.72,259200
2015-10-07,16.75,17.08,16.75,16.95,288100
2015-10-08,17,17.03,16.71,16.76,241700
2015-10-09,16.71,16.99,16.46,16.58,178000
2015-10-12,16.67,16.71,16.45,16.46,269009
2015-10-13,16.62,16.63,16.16,16.21,295700
2015-10-14,16.11,16.45,16.11,16.39,168700
2015-10-15,16.37,17.72,15.75,17.48,1271600
2015-10-16,18.19,18.37,17.09,17.53,881200
2015-10-19,17.58,17.71,17.235,17.68,379015
2015-10-20,17.6,17.62,17.17,17.5,172077
2015-10-21,17.59,17.62,17.15,17.19,126100
2015-10-22,17.27,17.67,17.17,17.48,207700
2015-10-23,17.55,17.66,17.25,17.53,184800
2015-10-26,17.43,17.99,17.16,17.34,251800
2015-10-27,17.04,17.07,16.15,16.41,598200
2015-10-28,16.38,17.22,15.67,17.19,622600
2015-10-29,17.14,17.23,16.81,16.87,365200
2015-10-30,16.72,17.15,15.53,17.03,492200
2015-11-02,17.11,17.4,16.81,17.34,303539
2015-11-03,17.35,17.47,16.74,17,290700
2015-11-04,16.92,17.31,16.88,17.09,208284
2015-11-05,17.1,17.42,17,17.28,342000
2015-11-06,17,17.37,16.42,17.04,341300
2015-11-09,17.1,17.466,16.4,16.63,251764
2015-11-10,16.66,16.9,16.1,16.26,212000
2015-11-11,16.16,16.27,15.8,15.8,215200
2015-11-12,15.81,16.48,15.56,15.78,423700
2015-11-13,15.67,16.43,15.31,15.8,575400
2015-11-16,15.86,15.96,14.79,14.91,325500
2015-11-17,14.92,15.5,14.79,15.03,379400
2015-11-18,14.92,15.49,14.85,15.39,295700
2015-11-19,15.46,15.68,15.28,15.48,191700
2015-11-20,15.48,15.67,15.41,15.46,218200
2015-11-23,15.39,15.94,15.35,15.64,287800
2015-11-24,15.54,15.72,15.27,15.29,152400
2015-11-25,15.35,15.44,15.15,15.23,167000
2015-11-27,15.16,15.47,15.16,15.3,62600
2015-11-30,15.4,15.4,15.01,15.13,248300
2015-12-01,15.12,15.46,15.065,15.33,182678
2015-12-02,15.37,15.94,15.23,15.57,278065
2015-12-03,15.56,15.73,15.175,15.35,216388
2015-12-04,15.32,15.86,15.31,15.81,220200
2015-12-07,15.73,15.81,14.87,15.01,422600
2015-12-08,14.9,15.06,14.63,14.68,176602
2015-12-09,14.52,14.86,14.46,14.67,251200
2015-12-10,14.73,14.95,14.68,14.75,293200
2015-12-11,14.56,14.59,13.65,13.75,292200
2015-12-14,13.87,14.2,13.57,13.78,449410
2015-12-15,13.8,13.9,13.64,13.8,310300
2015-12-16,13.92,13.92,13.5,13.83,423300
2015-12-17,13.83,13.88,13.43,13.43,210500
2015-12-18,13.35,13.4,13.17,13.25,291600
2015-12-21,13.43,13.48,13.01,13.15,210700
2015-12-22,13.12,13.675,12.98,13.64,266419
2015-12-23,13.64,13.67,13.24,13.63,205100
2015-12-24,13.64,13.7,13.54,13.62,93303
2015-12-28,13.51,13.55,13.21,13.55,130500
2015-12-29,13.62,13.75,13.48,13.5,117157
2015-12-30,13.44,13.58,13.12,13.21,207174
2015-12-31,13.18,13.56,13.16,13.51,214914
2016-01-04,13.16,13.25,12.73,13.03,375449
2016-01-05,13.1,13.1,12.15,12.19,445503
2016-01-06,12.11,12.355,12.1,12.22,474545
2016-01-07,12.05,12.23,11.8285,11.96,320350
2016-01-08,12.07,12.5,11.95,12.16,382300
2016-01-11,12.3,13.2892,11.5,11.65,454625
2016-01-12,11.88,12.03,11.59,11.88,297377
2016-01-13,11.84,11.93,11.11,11.24,373894
2016-01-14,11.21,11.45,10.62,10.81,641662
2016-01-15,10.6,10.93,10.41,10.9,356792
2016-01-19,10.91,11.03,10.74,10.77,299300
2016-01-20,10.57,11,9.88,10.12,527878
2016-01-21,10.12,10.3,9.88,10.07,874156
2016-01-22,10.12,10.48,10.12,10.24,394738
2016-01-25,10.3,10.73,10,10.43,602971
2016-01-26,10.43,11,10.286,10.69,568183
2016-01-27,10.68,10.9,10.42,10.52,448827
2016-01-28,10.52,10.64,10.25,10.25,295807
2016-01-29,10.23,10.91,10.15,10.88,370419
2016-02-01,10.78,11.23,10.65,11.2,433754
2016-02-02,10.96,11.19,10.7,10.73,407699
2016-02-03,10.8,11.36,10.7702,11.35,448130
2016-02-04,11.29,11.7,11.19,11.47,472150
2016-02-05,11.1,11.62,10.23,10.39,707804
2016-02-08,10.38,10.45,9.77,9.88,555059
2016-02-09,9.7,9.9,9.522,9.69,250736
2016-02-10,9.81,9.82,9.315,9.34,313542
2016-02-11,9.23,9.56,9.08,9.46,406152
2016-02-12,9.48,10,9.48,9.96,459846
2016-02-16,10.06,10.28,9.9815,10.09,235646
2016-02-17,10.22,10.38,10,10.17,323790
2016-02-18,10.25,10.28,9.92,9.98,280516
2016-02-19,10.02,10.18,9.63,10,386575
2016-02-22,10.15,10.44,9.83,9.97,756559
2016-02-23,9.97,10.35,9.89,10.27,488527
2016-02-24,10.11,10.349,9.81,10.15,1552012
2016-02-25,10.24,10.26,9.55,9.62,534835
2016-02-26,9.65,9.65,8.4415,8.96,1452849
2016-02-29,9.04,9.305,8.88,9.13,691549
2016-03-01,9.29,9.63,9.105,9.56,352938
2016-03-02,9.51,9.58,9.26,9.5,277238
2016-03-03,9.46,9.63,9.46,9.535,433881
2016-03-04,9.58,9.6,9.39,9.49,382501
2016-03-07,9.4,9.57,9.33,9.5,346564
2016-03-08,9.47,9.7,9.41,9.54,369948
2016-03-09,9.59,9.62,9.11,9.11,306737
2016-03-10,9.18,9.64,9.06,9.27,323740
2016-03-11,9.38,9.435,9.205,9.34,142715
2016-03-14,9.31,9.37,8.88,8.97,159549
2016-03-15,8.92,8.92,8.655,8.83,202922
2016-03-16,8.79,9.05,8.74,9.02,156535
2016-03-17,9.05,9.205,8.91,9.04,148442
2016-03-18,9.02,9.1699,8.93,9.08,269292
2016-03-21,9,9.08,8.8,9.03,191240
2016-03-22,9,9,8.61,8.81,275116
2016-03-23,8.8,8.94,8.51,8.92,600520
2016-03-24,8.83,9.01,8.52,9.01,247530
2016-03-28,9.02,9.1,8.845,8.92,259639
2016-03-29,8.89,8.89,8.55,8.75,273778
2016-03-30,8.8,9.21,8.74,9.07,172193
2016-03-31,9.12,9.3283,9.07,9.21,166755
2016-04-01,9.16,9.21,8.95,9.11,144255
2016-04-04,9.12,9.21,8.96,8.99,135160
2016-04-05,8.95,9.0811,8.77,9.01,182592
2016-04-06,9,9.06,8.72,9,224360
2016-04-07,8.98,9.17,8.86,8.99,168201
2016-04-08,9.01,9.05,8.86,8.95,226459
2016-04-11,8.94,12.33,8.94,11.68,3191212
2016-04-12,11.64,11.64,10.51,10.71,816210
2016-04-13,10.94,11.0656,10.49,10.78,351845
2016-04-14,10.82,10.98,10.7,10.9,193651
2016-04-15,10.9,11.26,10.84,11.1,189154
2016-04-18,11.04,11.22,10.92,11.11,173246
2016-04-19,11.11,11.74,11.095,11.57,299525
2016-04-20,11.64,12,11.5,11.67,395403
2016-04-21,11.59,12.02,11.5675,11.8,250922
2016-04-22,11.71,11.89,11.71,11.73,210998
2016-04-25,11.81,12.15,11.7,11.95,338709
2016-04-26,12.1,12.15,11.74,11.82,153831
2016-04-27,11.9,12.23,11.9,12.18,249389
2016-04-28,12.23,12.35,11.85,11.88,148218
2016-04-29,11.93,11.98,11.64,11.92,209719
2016-05-02,11.92,11.94,11.5248,11.62,107267
2016-05-03,11.64,11.675,11.34,11.37,145009
2016-05-04,11.28,11.39,10.9,11.09,381778
2016-05-05,11.21,11.24,10.85,10.97,227383
2016-05-06,10.6,11.19,10.5,11.1703,275470
2016-05-09,11.1,11.41,11.0101,11.37,218239
2016-05-10,11.33,11.65,11.29,11.57,225893
2016-05-11,11.48,11.74,11.32,11.47,266376
2016-05-12,11.46,11.57,11.1,11.12,162146
2016-05-13,11.2,11.38,10.77,10.84,199504
2016-05-16,10.8,11.14,10.8,11.03,124617
2016-05-17,11.02,11.09,10.6275,10.72,166615
2016-05-18,10.73,10.87,10.57,10.77,164054
2016-05-19,10.78,11.08,10.26,10.39,225875
2016-05-20,10.46,10.62,10.35,10.45,188968
2016-05-23,10.46,10.71,10.43,10.48,100173
2016-05-24,10.55,10.89,10.465,10.83,198660
2016-05-25,10.89,10.98,10.755,10.93,159238
2016-05-26,10.88,10.95,10.69,10.74,125719
2016-05-27,10.74,11.1,10.6107,10.98,115062
2016-05-31,10.99,11.02,10.65,10.99,213276
2016-06-01,10.95,11.26,10.76,10.94,284765
2016-06-02,10.96,11.05,10.74,11,157534
2016-06-03,10.97,10.97,10.56,10.78,188375
2016-06-06,10.72,11.07,10.72,11.03,125141
2016-06-07,11.01,11.04,10.57,10.6,152416
2016-06-08,10.67,10.78,10.63,10.7,111388
2016-06-09,10.67,10.74,10.4701,10.73,164474
2016-06-10,10.58,10.59,10.28,10.53,141284
2016-06-13,10.37,10.51,10.13,10.14,135833
2016-06-14,10.06,10.295,9.85,9.91,480786
2016-06-15,9.88,10.15,9.84,9.89,280366
2016-06-16,9.85,9.96,9.56,9.89,141006
2016-06-17,9.96,10.25,9.85,9.95,134574
2016-06-20,9.97,10.1,9.78,9.88,206110
2016-06-21,9.96,9.98,9.74,9.98,103407
2016-06-22,9.93,10.22,9.86,9.92,104331
2016-06-23,10,10.28,9.61,9.97,520019
2016-06-24,9.63,9.84,9.08,9.32,401862
2016-06-27,9.23,9.23,8.9,9,171979
2016-06-28,8.89,9.1418,8.87,9.04,246934
2016-06-29,9.02,9.79,8.99,9.73,798767
2016-06-30,9.81,10.06,9.74,9.99,264845
2016-07-01,10.07,10.12,9.96,10.03,246384
2016-07-05,10,10.01,9.77,9.85,150213
2016-07-06,9.75,9.86,9.51,9.81,574098
2016-07-07,9.78,10,9.78,9.92,163593
2016-07-08,9.93,10.1,9.93,10.02,221486
2016-07-11,10,10.25,9.97,10.01,192562
2016-07-12,10.02,10.355,10.02,10.15,272013
2016-07-13,10.2,10.35,10.12,10.29,217969
2016-07-14,10.37,10.59,10.34,10.42,328341
2016-07-15,10.41,10.589,10.28,10.41,102908
2016-07-18,10.35,10.52,10.26,10.49,139590
2016-07-19,10.47,10.57,10.32,10.44,113616
2016-07-20,10.45,10.735,10.38,10.7,223480
2016-07-21,10.71,10.77,10.47,10.47,123888
2016-07-22,10.55,10.55,10.3911,10.45,100225
2016-07-25,10.44,10.46,10.31,10.41,119919
2016-07-26,10.4,10.56,10.32,10.48,164634
2016-07-27,10.47,10.54,10.25,10.3,154306
2016-07-28,10.29,10.5,10.15,10.46,136843
2016-07-29,10.45,10.45,10.16,10.34,75243
2016-08-01,10.33,10.33,10.09,10.14,126594
2016-08-02,10.15,10.37,9.935,10.02,69193
2016-08-03,10.03,10.17,9.82,9.97,92613
2016-08-04,10,10.25,9.9101,10.13,117867
2016-08-05,10.21,10.58,10.21,10.41,133446
2016-08-08,10.46,10.54,10.34,10.39,62252
2016-08-09,10.42,10.45,10.09,10.12,80982
2016-08-10,10.12,10.67,10.12,10.4,154370
2016-08-11,10.47,10.74,10.375,10.43,94153
2016-08-12,10.39,10.43,10.08,10.16,84204
2016-08-15,10.11,10.35,10.06,10.26,129019
2016-08-16,10.24,10.36,10.17,10.25,70681
2016-08-17,10.24,10.28,10.06,10.06,80677
2016-08-18,10.06,10.22,10.055,10.1,77621
2016-08-19,10.03,10.26,10,10.12,51442
2016-08-22,10.08,10.29,9.82,10.26,199363
2016-08-23,10.27,10.55,10.1748,10.5,118793
2016-08-24,10.52,10.62,10.33,10.37,66962
2016-08-25,10.32,10.79,10.23,10.71,161366
2016-08-26,11.3,11.3,10.1599,10.27,264693
2016-08-29,10.21,10.26,9.37,9.41,2099497
2016-08-30,9.41,9.77,9.41,9.68,321294
2016-08-31,9.75,9.95,9.71,9.77,217911
2016-09-01,9.82,9.85,9.46,9.48,227764
2016-09-02,9.54,9.71,9.5,9.675,155147
2016-09-06,9.8,9.87,9.67,9.7,214863
2016-09-07,9.77,9.9,9.72,9.86,147472
2016-09-08,9.84,9.9395,9.745,9.84,107620
2016-09-09,9.78,9.85,9.68,9.75,134732
2016-09-12,9.68,9.72,9.2,9.65,157887
2016-09-13,9.6,9.63,9.15,9.22,197579
2016-09-14,9.25,9.45,9.11,9.14,139476
2016-09-15,9.14,9.22,9.11,9.12,70840
2016-09-16,9.13,9.2,8.93,9.1,198719
2016-09-19,9.15,9.21,8.93,8.94,140897
2016-09-20,9.04,9.09,8.93,8.93,66343
2016-09-21,8.94,9.06,8.88,9.04,128739
2016-09-22,9.11,9.17,9.052,9.09,67389
2016-09-23,9.05,9.28,9.04,9.25,142205
2016-09-26,9.25,9.25,9.015,9.06,178060
2016-09-27,9.02,9.08,8.93,8.94,97976
2016-09-28,8.96,8.99,8.7,8.7,209822
2016-09-29,8.75,8.8,8.37,8.39,172496
2016-09-30,8.39,8.86,8.39,8.54,337926
2016-10-03,8.57,8.96,8.57,8.95,173331
2016-10-04,8.96,9.105,8.96,9.01,91198
2016-10-05,9.31,11.49,9.31,11,2554584
2016-10-06,10.94,11.1,10.86,11.03,490599
2016-10-07,11.01,11.14,10.55,10.7,280337
2016-10-10,10.82,11.11,10.82,11.01,225433
2016-10-11,10.93,10.98,10.53,10.65,205519
2016-10-12,10.67,10.86,10.46,10.72,159188
2016-10-13,10.61,10.69,10.52,10.66,206313
2016-10-14,10.74,10.74,10.24,10.53,236178
2016-10-17,10.55,10.7,10.5,10.6,232833
2016-10-18,10.67,10.72,10.49,10.51,154396
2016-10-19,10.58,10.875,10.48,10.81,338673
2016-10-20,10.81,10.88,10.67,10.78,197898
2016-10-21,10.76,10.76,10.43,10.45,151481
2016-10-24,10.47,10.72,10.47,10.53,114229
2016-10-25,10.53,10.68,10.29,10.3,72879
2016-10-26,10.26,10.5601,10.26,10.45,191008
2016-10-27,10.53,10.66,10.38,10.4,131228
2016-10-28,10.43,10.58,10.205,10.29,172347
2016-10-31,10.34,10.41,10.16,10.27,138032
2016-11-01,10.27,10.42,10.25,10.26,190314
2016-11-02,10.28,10.33,10.09,10.28,183977
2016-11-03,10.31,10.4,9.92,10.01,234325
2016-11-04,10.32,10.79,10.1062,10.52,209273
2016-11-07,10.67,10.81,10.405,10.45,115267
2016-11-08,10.4,10.62,10.2364,10.56,103801
2016-11-09,10.45,10.75,10.37,10.57,158875
2016-11-10,10.62,10.94,10.52,10.74,109837
2016-11-11,10.7,10.815,10.53,10.69,125809
2016-11-14,10.75,10.888,10.44,10.53,116662
2016-11-15,10.53,10.88,10.52,10.79,132516
2016-11-16,10.82,10.82,10.53,10.72,145679
2016-11-17,10.77,10.87,10.71,10.76,86521
2016-11-18,10.79,10.83,10.6,10.69,97852
2016-11-21,10.69,10.96,10.69,10.93,153863
2016-11-22,10.98,11.185,10.86,11.18,163790
2016-11-23,11.14,11.3,11.1,11.18,111262
2016-11-25,11.2,11.75,11.15,11.54,154979
2016-11-28,11.5,11.875,11.44,11.75,164807
2016-11-29,11.69,11.855,11.3,11.3,99276
2016-11-30,11.36,11.68,11.3,11.41,114195
2016-12-01,11.41,11.62,11.27,11.39,108247
2016-12-02,11.39,11.48,11.18,11.27,102309
2016-12-05,11.37,11.55,11.25,11.36,127709
2016-12-06,11.34,11.63,11.3,11.57,135282
2016-12-07,11.62,11.74,11.42,11.58,101316
2016-12-08,11.6,11.82,11.47,11.72,180269
2016-12-09,11.7,11.87,11.68,11.77,135021
2016-12-12,11.81,11.84,11.611,11.65,70064
2016-12-13,11.73,12.26,11.62,12.12,459928
2016-12-14,12.05,12.225,11.89,11.94,302237
2016-12-15,11.98,11.99,11.58,11.64,130630
2016-12-16,11.63,11.69,11.55,11.63,164233
2016-12-19,11.63,11.78,11.57,11.72,70188
2016-12-20,11.73,11.88,11.73,11.85,92127
2016-12-21,11.81,11.84,11.615,11.7,102597
2016-12-22,11.8,12.09,11.74,12.03,128783
2016-12-23,12.03,12.03,11.84,11.86,95184
2016-12-27,11.99,12.085,11.7,11.74,88104
2016-12-28,11.81,11.86,11.74,11.77,121080
2016-12-29,11.82,12,11.64,11.665,78476
2016-12-30,11.66,11.67,11.44,11.48,157384
2017-01-03,11.58,11.95,11.54,11.67,204555
2017-01-04,11.72,11.98,11.7,11.76,210949
2017-01-05,11.79,12.03,11.79,11.89,152540
2017-01-06,11.92,12.01,11.74,11.8,85413
2017-01-09,11.8,11.85,11.54,11.72,126617
2017-01-10,11.78,11.92,11.68,11.77,168865
2017-01-11,11.72,11.815,11.41,11.61,162022
2017-01-12,11.62,11.76,11.44,11.74,83689
2017-01-13,11.78,11.9,11.65,11.87,78203
2017-01-17,11.9,11.96,11.5,11.55,101102
2017-01-18,11.58,11.63,11.4,11.58,70645
2017-01-19,11.54,11.55,11.33,11.44,81471
2017-01-20,11.47,11.63,11.42,11.6,88633
2017-01-23,11.56,11.74,11.53,11.7,89984
2017-01-24,11.72,11.79,11.66,11.72,73915
2017-01-25,11.78,12.02,11.7,11.97,146792
2017-01-26,12,12.05,11.82,11.9,109673
2017-01-27,11.93,12.09,11.91,12.06,91633
2017-01-30,12.03,12.09,11.96,12.06,118067
2017-01-31,12,12.06,11.45,11.5,201970
2017-02-01,11.57,12.74,11.57,12.55,450964
2017-02-02,12.55,12.6,12.21,12.45,145433
2017-02-03,12.51,12.8001,12.37,12.72,179117
2017-02-06,12.75,12.84,12.52,12.68,90788
2017-02-07,12.6,12.87,12.52,12.84,190675
2017-02-08,12.89,13,12.5475,12.95,144047
2017-02-09,12.92,13.08,12.76,12.95,126047
2017-02-10,13.05,13.2,12.645,12.79,191900
2017-02-13,12.26,13.23,12.15,13.08,203102
2017-02-14,12.98,13.22,12.74,12.83,118176
2017-02-15,12.83,12.96,12.72,12.93,158376
2017-02-16,12.88,12.94,12.65,12.9,242714
2017-02-17,12.8,13,12.73,12.97,117275
2017-02-21,13.07,13.07,12.73,12.82,178075
2017-02-22,12.81,13.14,12.8005,13.13,154364
2017-02-23,13.15,13.81,13.15,13.65,294429
2017-02-24,13.7,13.73,13.065,13.16,223711
2017-02-27,13.24,13.75,13.1,13.59,194519
2017-02-28,13.51,13.51,13.19,13.3,138386
2017-03-01,13.4,13.53,13.32,13.3837,112734
2017-03-02,13.39,13.43,12.78,12.84,140668
2017-03-03,12.9,13.35,12.9,13.3,162113
2017-03-06,13.18,13.18,12.925,13.09,125531
2017-03-07,13.08,13.25,13.03,13.24,88276
2017-03-08,13.24,13.42,12.99,13.32,145270
2017-03-09,13.25,13.26,13.04,13.07,133028
2017-03-10,13.2,13.25,13.0785,13.17,87868
2017-03-13,13.22,13.4,13.15,13.21,170074
2017-03-14,13.13,13.34,12.985,13.18,175638
2017-03-15,13.21,13.26,12.92,13.25,118057
2017-03-16,13.3,13.3,13.12,13.17,108896
2017-03-17,13.21,13.24,13.01,13.16,236320
2017-03-20,13.23,13.47,13.09,13.17,96170
2017-03-21,13.19,13.25,12.96,13.02,87716
2017-03-22,13,13,12.67,12.89,144932
2017-03-23,12.85,13.02,12.85,12.92,67377
2017-03-24,12.93,12.97,12.51,12.54,124064
2017-03-27,12.48,12.54,12.2,12.29,126637
2017-03-28,12.29,12.49,12.15,12.37,110839
2017-03-29,12.37,12.48,12.15,12.31,133868
2017-03-30,12.24,12.35,12.2,12.25,103902
2017-03-31,12.25,12.58,12.13,12.23,139412
2017-04-03,12.23,12.23,11.8,11.81,126675
2017-04-04,11.74,11.74,11.3,11.38,197087
2017-04-05,11.39,11.41,11,11.05,204785
2017-04-06,11.05,11.61,10.98,11.58,165488
2017-04-07,11.6,12.04,11.6,11.71,236422
2017-04-10,11.8,11.85,11.5,11.54,111159
2017-04-11,11.51,11.54,11.25,11.29,80140
2017-04-12,11.23,11.32,11.15,11.24,61528
2017-04-13,11.21,11.3336,11.04,11.08,135736
2017-04-17,11.1,11.371,11.04,11.32,99408
2017-04-18,11.3,11.35,11.17,11.24,71001
2017-04-19,11.25,11.25,11.05,11.11,95541
2017-04-20,11.15,11.17,11.05,11.09,105318
2017-04-21,10.96,11.06,10.52,10.98,165508
2017-04-24,11.13,11.18,10.73,10.9,182259
2017-04-25,10.91,10.91,10.45,10.72,209619
2017-04-26,10.75,10.825,10.57,10.57,134886
2017-04-27,10.58,10.84,10.53,10.68,88336
2017-04-28,10.68,10.85,10.65,10.83,116790
2017-05-01,10.83,11.07,10.83,10.94,120432
2017-05-02,10.92,11.065,10.8,10.86,91298
2017-05-03,10.81,10.89,10.5601,10.63,56389
2017-05-04,10.68,10.68,10.35,10.35,71389
2017-05-05,10.61,10.63,10.12,10.2,93395
2017-05-08,10.13,10.34,10.05,10.18,116425
2017-05-09,10.23,10.65,10.12,10.26,131410
2017-05-10,10.31,10.5002,10.15,10.21,109603
2017-05-11,10.2,10.205,10.01,10.08,76709
2017-05-12,10.07,10.28,9.9,10,88584
2017-05-15,10.05,10.1236,9.8514,9.92,98353
2017-05-16,9.92,9.99,9.84,9.86,96282
2017-05-17,9.8,9.8347,9.52,9.59,68615
2017-05-18,9.56,9.59,9.2,9.24,179836
2017-05-19,9.19,9.76,9.19,9.65,115188
2017-05-22,9.7,9.81,9.3,9.4,158681
2017-05-23,9.44,9.56,9.405,9.49,108427
2017-05-24,9.49,9.58,9.4,9.41,66407
2017-05-25,9.45,9.59,9.44,9.54,65029
2017-05-26,9.53,9.55,9.47,9.52,52499
2017-05-30,9.55,9.64,9.4,9.41,91318
2017-05-31,9.43,9.4399,9.24,9.28,107383
2017-06-01,9.27,9.53,9.27,9.48,96338
2017-06-02,9.5,9.5,9.31,9.32,43785
2017-06-05,9.31,9.41,9.31,9.38,55283
2017-06-06,9.37,9.44,9.26,9.36,186863
2017-06-07,9.37,9.445,9.27,9.38,91977
2017-06-08,9.4,9.55,9.349,9.5,101257
2017-06-09,9.5,9.82,9.5,9.76,136808
2017-06-12,9.66,9.81,9.58,9.65,103915
2017-06-13,9.67,9.83,9.53,9.75,135304
2017-06-14,9.75,9.8,9.535,9.7,92490
2017-06-15,9.65,10,9.46,9.67,176587
2017-06-16,9.69,9.78,9.425,9.67,269815
2017-06-19,9.8,9.81,9.51,9.56,100440
2017-06-20,9.55,9.55,9.353,9.49,131721
2017-06-21,9.57,9.99,9.35,9.67,222511
2017-06-22,9.7,9.73,9.46,9.63,118801
2017-06-23,9.64,9.79,9.55,9.75,97646
2017-06-26,9.81,10.01,9.75,9.85,105877
2017-06-27,9.85,10.35,9.68,10.28,150068
2017-06-28,10.25,10.25,10.05,10.19,85463
2017-06-29,10.17,10.19,9.8,9.94,168370
2017-06-30,9.95,9.97,9.72,9.86,124920
2017-07-03,9.9,10.19,9.89,10.15,49838
2017-07-05,10.18,10.25,9.91,10.02,100126
2017-07-06,10,10.0776,9.75,9.81,127446
2017-07-07,9.82,9.95,9.75,9.86,73826
2017-07-10,9.87,9.92,9.681,9.69,102175
2017-07-11,9.71,9.96,9.58,9.66,122416
2017-07-12,9.79,10.31,9.65,10.15,145566
2017-07-13,10.15,10.15,9.89,10.1,133596
2017-07-14,10.09,10.1,9.87,9.96,69979
2017-07-17,9.95,10.02,9.75,9.88,92798
2017-07-18,9.89,10.125,9.89,10.06,77568
2017-07-19,10.05,10.125,9.85,9.95,101103
2017-07-20,10,10.1,9.84,10.03,74044
2017-07-21,10.08,10.14,9.9,9.98,135562
2017-07-24,10.02,10.0854,9.83,10,64158
2017-07-25,10.02,10.0303,9.8275,9.9,85578
2017-07-26,9.92,10.03,9.84,9.89,73897
2017-07-27,9.9,9.97,9.78,9.91,96760
2017-07-28,9.94,9.97,9.74,9.84,65048
2017-07-31,9.82,9.87,9.63,9.68,102175
2017-08-01,9.81,9.81,9.38,9.62,91817
2017-08-02,9.66,9.68,9.37,9.49,70752
2017-08-03,9.43,9.53,9.22,9.34,169071
2017-08-04,9.335,9.485,9.23,9.25,126175
2017-08-07,9.3,9.59,9.1302,9.17,148382
2017-08-08,9.15,9.39,9.14,9.3,110533
2017-08-09,9.28,9.34,9.195,9.32,151916
2017-08-10,9.25,9.35,9.2,9.34,186276
2017-08-11,9.3,9.62,9.25,9.56,164094
2017-08-14,9.65,9.75,9.53,9.63,135797
2017-08-15,9.65,9.77,9.57,9.7,97020
2017-08-16,9.7,9.82,9.65,9.74,90021
2017-08-17,9.66,9.72,9.44,9.49,139197
2017-08-18,9.48,9.655,9.35,9.47,152996
2017-08-21,9.45,9.66,9.23,9.39,96290
2017-08-22,9.4,9.49,9.305,9.37,130691
2017-08-23,9.33,9.5,9.3,9.38,106491
2017-08-24,9.39,9.91,9.39,9.73,187729
2017-08-25,9.06,9.58,9.06,9.23,317324
2017-08-28,9.2,9.73,9.08,9.47,359874
2017-08-29,9.47,9.73,9.21,9.45,174830
2017-08-30,9.42,9.55,9.26,9.32,134099
2017-08-31,9.36,9.5,9.27,9.33,181394
2017-09-01,9.38,9.47,9.31,9.4,155072
2017-09-05,9.31,9.38,9.16,9.29,150904
2017-09-06,9.3,9.395,9.28,9.31,118657
2017-09-07,9.34,9.36,9.18,9.2,134086
2017-09-08,9.23,9.4,9.13,9.18,158993
2017-09-11,9.24,9.505,9.18,9.48,115189
2017-09-12,9.52,9.72,9.35,9.41,166853
2017-09-13,9.37,9.66,9.33,9.61,108659
2017-09-14,9.57,9.63,9.44,9.45,134644
2017-09-15,9.47,9.79,9.47,9.61,202536
2017-09-18,9.67,9.9,9.61,9.83,134783
2017-09-19,9.83,9.95,9.675,9.7,174225
2017-09-20,9.7,10.27,9.7,10.21,235808
2017-09-21,10.16,10.16,9.79,9.83,211105
2017-09-22,9.89,10.26,9.89,10.14,136314
2017-09-25,10.15,10.35,10.01,10.12,123795
2017-09-26,10.12,10.12,9.83,9.9,195339
2017-09-27,9.99,10.06,9.9,9.91,151153
2017-09-28,9.91,9.99,9.7,9.74,86983
2017-09-29,9.72,10.005,9.61,9.74,131787
2017-10-02,9.7,9.8,9.611,9.68,115954
2017-10-03,9.65,9.92,9.65,9.89,100532
2017-10-04,9.87,9.89,9.47,9.53,115271
2017-10-05,9.55,9.6929,9.54,9.56,111541
2017-10-06,9.54,9.66,9.42,9.46,50846
2017-10-09,9.47,9.535,9.41,9.48,66700
2017-10-10,9.49,9.52,9.328,9.39,92632
2017-10-11,9.4,9.47,9.36,9.43,65934
2017-10-12,9.45,9.47,9.39,9.45,119350
2017-10-13,9.47,9.6,9.46,9.52,91246
2017-10-16,9.55,9.59,9.31,9.33,168649
2017-10-17,9.31,9.46,9.31,9.39,102335
2017-10-18,9.5,9.53,9.33,9.41,76496
2017-10-19,9.28,9.585,9.26,9.37,121151
2017-10-20,9.32,9.5299,9.32,9.47,90279
2017-10-23,9.45,9.53,9.37,9.51,96650
2017-10-24,9.5,9.55,9.3256,9.42,99119
2017-10-25,9.43,9.43,9.27,9.34,67542
2017-10-26,9.34,9.46,9.13,9.26,121945
2017-10-27,9.27,9.27,9.081,9.15,89014
2017-10-30,9.18,9.19,9,9.05,138765
2017-10-31,9.1,9.15,9,9.13,143516
2017-11-01,9.13,9.19,9.05,9.14,71123
2017-11-02,9.13,9.1473,8.915,9,142111
2017-11-03,9,9.21,8.94,9.1,221138
2017-11-06,9.1,9.11,8.9,8.98,306854
2017-11-07,8.96,9.23,8.87,9.23,194972
2017-11-08,9.22,9.25,9.078,9.21,151212
2017-11-09,9.16,9.33,9.125,9.2701,154249
2017-11-10,9.43,9.99,9.22,9.88,361278
2017-11-13,9.88,9.975,9.36,9.65,372345
2017-11-14,9.58,9.79,9.43,9.52,449560
2017-11-15,9.51,9.64,9.229,9.54,294302
2017-11-16,9.57,9.66,9.33,9.42,321239
2017-11-17,9.41,9.94,9.36,9.69,183844
2017-11-20,9.74,10.07,9.64,10.01,369523
2017-11-21,10.08,10.19,9.92,10.12,322845
2017-11-22,10.15,12.74,10,12.28,945232
2017-11-24,13.1,13.2,10.76,10.945,1838680
2017-11-27,11.41,12.73,11.21,11.45,2614529
2017-11-28,11.48,11.55,10.88,11.31,1003175
2017-11-29,11.56,11.85,10.77,10.99,1091375
2017-11-30,10.88,11.19,10.8,11.1,420186
2017-12-01,11.07,11.45,10.95,11.41,390851
2017-12-04,11.43,11.56,10.77,10.94,568102
2017-12-05,10.92,11.2699,10.57,10.75,857127
2017-12-06,10.72,11.14,10.5966,10.86,718785
2017-12-07,10.9,11.24,10.9,11.22,679784
2017-12-08,11.29,11.4,10.87,10.91,442002
2017-12-11,10.7,10.84,10.43,10.75,718673
2017-12-12,10.81,11.52,10.75,11.37,988002
2017-12-13,11.65,11.69,10.94,10.94,725439
2017-12-14,10.93,11.0113,10.81,10.83,405740
2017-12-15,10.91,11.1952,10.85,11.17,448925
2017-12-18,11.5,11.62,11.27,11.43,510603
2017-12-19,11.43,11.5,11.09,11.1,344193
2017-12-20,11.3,11.58,10.86,10.93,360635
2017-12-21,10.93,11.66,10.89,11.25,746690
2017-12-22,11,11.0553,10.7608,10.84,414779
2017-12-26,10.77,10.91,10.7414,10.82,171919
2017-12-27,10.84,11.2,10.8,11.19,351984
2017-12-28,11.26,11.55,11.01,11.53,552389
2017-12-29,12.32,12.75,11.75,11.89,1317284
2018-01-02,11.97,12.19,11.54,11.6,410041
2018-01-03,11.69,11.92,11.6,11.79,524835
2018-01-04,11.79,12.14,11.77,12.05,501816
2018-01-05,12.07,12.59,11.96,12.55,1072344
2018-01-08,13,13.15,12.6,12.66,1024120
2018-01-09,12.64,12.76,12.12,12.17,646262
2018-01-10,12.03,12.3,12,12.13,342922
2018-01-11,12.29,12.46,12.07,12.17,496596
2018-01-12,12.2,12.2324,12.06,12.22,331392
2018-01-16,12.21,12.29,12.0836,12.26,962585
2018-01-17,12.3,12.3,11.2,11.5,879164
2018-01-18,11.5,11.615,11.37,11.61,335018
2018-01-19,11.64,11.69,11.49,11.53,213005
2018-01-22,11.47,12.44,11.42,12.29,1431822
2018-01-23,12.35,12.4,12.08,12.29,345019
2018-01-24,12.3,12.385,12.02,12.15,241993
2018-01-25,12.25,12.25,12.02,12.15,218844
2018-01-26,12.16,12.1743,12,12.08,185026
2018-01-29,12.1,12.16,12.01,12.07,150342
2018-01-30,12.02,12.08,11.624,11.73,336139
2018-01-31,11.74,12.08,11.73,12.03,483997
2018-02-01,12.74,12.74,11.93,12.23,406318
2018-02-02,12.14,12.14,11.78,11.88,367518
2018-02-05,11.62,11.79,11.07,11.12,615834
2018-02-06,10.96,11.1,10.6007,11.03,629530
2018-02-07,10.98,11.05,10.74,10.82,406839
2018-02-08,10.79,11.39,10.13,10.68,749520
2018-02-09,10.4,10.5,9.12,9.855,2094929
2018-02-12,9.92,10.1,9.46,9.505,507354
2018-02-13,9.46,9.8002,9.46,9.61,474205
2018-02-14,9.5,9.82,9.47,9.8,382115
2018-02-15,9.89,9.89,9.38,9.48,557607
2018-02-16,9.51,10.47,9.51,10.35,617328
2018-02-20,10.3,10.36,9.85,9.89,386790
2018-02-21,9.91,10.54,9.91,10.1,355321
2018-02-22,10.08,10.2,9.881,10,270060
2018-02-23,10.1,10.19,10,10.11,247301
2018-02-26,10.1,10.32,10.09,10.17,214739
2018-02-27,10.13,10.38,10.1145,10.22,281250
2018-02-28,10.29,10.58,10.2,10.25,296384
2018-03-01,10.24,10.25,10.01,10.02,244135
2018-03-02,10.04,10.25,9.8301,10.22,187952
2018-03-05,10.19,10.3,10.06,10.23,201837
2018-03-06,10.28,10.47,10.28,10.45,248103
2018-03-07,10.39,10.56,10.33,10.5,229467
2018-03-08,10.54,10.65,10.27,10.57,157992
2018-03-09,10.62,10.69,10.48,10.52,192968
2018-03-12,10.51,10.68,10.445,10.54,171842
2018-03-13,10.59,10.59,10.4045,10.48,194130
2018-03-14,10.54,10.62,10.4023,10.61,160977
2018-03-15,10.65,10.73,10.46,10.6,219310
2018-03-16,10.55,10.74,10.54,10.64,453115
2018-03-19,10.65,10.65,10.26,10.49,521097
2018-03-20,10.48,10.63,10.36,10.56,481167
2018-03-21,10.58,11,10.57,10.76,262815
2018-03-22,10.67,10.94,10.18,10.22,403218
2018-03-23,10.21,10.22,9.49,9.5,489766
2018-03-26,9.61,9.9,9.56,9.79,208630
2018-03-27,9.8,9.8,9.405,9.44,190733
2018-03-28,9.44,9.58,9.25,9.28,251725
2018-03-29,9.31,9.57,9.24,9.46,346428
2018-04-02,9.47,9.53,9.28,9.4,123461
2018-04-03,9.44,9.54,9.33,9.5,94281
2018-04-04,9.42,9.65,9.3,9.61,166287
2018-04-05,9.69,9.71,9.46,9.51,167655
2018-04-06,9.39,9.58,9.29,9.38,124584
2018-04-09,9.43,9.56,9.33,9.34,113018
2018-04-10,9.41,9.4616,9.311,9.35,102054
2018-04-11,9.32,9.75,9.3,9.31,82461
2018-04-12,9.37,9.5397,9.3,9.31,120549
2018-04-13,9.3,9.31,9,9.04,185051
2018-04-16,9.04,9.105,8.7852,8.93,207211
2018-04-17,8.88,8.9102,8.6673,8.76,304973
2018-04-18,8.73,8.835,8.64,8.79,351058
2018-04-19,8.82,9.07,8.78,8.83,198630
2018-04-20,8.85,8.87,8.62,8.66,192279
2018-04-23,8.64,8.64,8.38,8.49,324003
2018-04-24,8.49,8.58,8.285,8.32,163864
2018-04-25,8.15,8.34,8.05,8.24,232429
2018-04-26,8.29,8.32,8.21,8.26,221676
2018-04-27,8.26,8.39,8.2,8.21,139589
2018-04-30,8.21,8.27,8.09,8.24,231246
2018-05-01,8.25,8.345,8.21,8.3,157313
2018-05-02,8.27,8.52,8.21,8.37,130026
2018-05-03,8.34,8.38,8.18,8.37,90848
2018-05-04,8.34,8.5,8.2848,8.47,94473
2018-05-07,8.47,8.59,8.39,8.56,95245
2018-05-08,8.57,8.72,8.5,8.65,171747
2018-05-09,8.65,8.79,8.55,8.58,232741
2018-05-10,8.6,8.97,8.6,8.81,234437
2018-05-11,9.3,10.7,9.25,10.19,1124170
2018-05-14,10.01,10.56,10,10.48,785737
2018-05-15,10.41,10.55,10.19,10.34,294976
2018-05-16,10.43,10.58,10.39,10.48,415888
2018-05-17,10.4,10.71,10.36,10.54,468279
2018-05-18,10.55,10.55,10.29,10.32,246426
2018-05-21,10.4,10.55,10.11,10.12,279214
2018-05-22,10.18,10.19,10,10.03,356699
2018-05-23,10.04,10.1,9.89,10.07,434891
2018-05-24,10.09,10.15,9.97,10.11,248648
2018-05-25,10.12,10.15,9.95,10.02,155509
2018-05-29,10.04,10.09,9.72,9.9,248757
2018-05-30,9.95,10.02,9.71,9.78,244194
2018-05-31,9.77,9.91,9.73,9.76,171484
2018-06-01,9.74,9.83,9.65,9.76,167572
2018-06-04,9.75,9.8752,9.67,9.83,117031
2018-06-05,9.78,9.89,9.76,9.88,178664
2018-06-06,9.86,9.94,9.7442,9.78,98022
2018-06-07,9.83,9.86,9.51,9.66,352014
2018-06-08,9.62,9.7,9.54,9.64,135059
2018-06-11,9.71,9.75,9.35,9.37,154738
2018-06-12,9.38,9.595,9.36,9.4,143465
2018-06-13,9.4,9.43,9.11,9.27,207807
2018-06-14,9.32,9.43,9.19,9.42,219632
2018-06-15,9.37,9.48,9.28,9.43,525897
2018-06-18,9.38,9.38,9.16,9.22,414549
2018-06-19,9.17,9.17,8.97,9.01,167471
2018-06-20,9.05,9.16,8.78,8.8,223881
2018-06-21,8.81,8.84,8.62,8.63,235753
2018-06-22,8.68,8.77,8.36,8.73,348046
2018-06-25,8.7,8.9,8.49,8.76,255173
2018-06-26,8.72,8.8,8.58,8.72,252474
2018-06-27,8.73,8.8,8.57,8.65,219261
2018-06-28,8.7,9.17,8.57,9.13,539577
2018-06-29,9.16,9.32,8.99,9.08,1362421
2018-07-02,9.09,9.21,9.05,9.1,575298
2018-07-03,9.1,9.19,9,9.06,160447
2018-07-05,9.1,9.36,9.01,9.35,167191
2018-07-06,9.31,9.38,9.24,9.29,139866
2018-07-09,9.33,9.4,9.31,9.36,139646
2018-07-10,9.41,9.43,9.34,9.37,206369
2018-07-11,9.35,9.36,9.24,9.33,160169
2018-07-12,9.39,9.45,9.25,9.27,140219
2018-07-13,9.28,9.41,9.19,9.39,206285
2018-07-16,9.41,9.41,9.25,9.3,96829
2018-07-17,9.31,9.46,9.3,9.43,92936
2018-07-18,9.38,9.4,9.25,9.32,122089
2018-07-19,9.31,9.33,9.2,9.27,103432
2018-07-20,9.28,9.34,9.11,9.3,113103
2018-07-23,9.28,9.35,9.2,9.24,236527
2018-07-24,9.25,9.44,9.21,9.34,260833
2018-07-25,9.32,9.41,9.32,9.37,189009
2018-07-26,9.37,9.52,9.32,9.43,223312
2018-07-27,9.43,9.5275,9.26,9.37,110099
2018-07-30,9.4,9.42,9.11,9.17,164100
2018-07-31,9.26,9.36,9.14,9.34,237711
2018-08-01,9.34,9.66,9.34,9.47,320818
2018-08-02,9.41,9.41,9.23,9.29,113616
2018-08-03,9.35,9.35,9.09,9.15,145467
2018-08-06,9.13,9.37,9.13,9.35,103340
2018-08-07,9.35,9.38,9.2,9.25,109679
2018-08-08,9.29,9.33,9.16,9.26,106914
2018-08-09,9.29,9.54,9.29,9.38,176857
2018-08-10,9.4,9.4,9.07,9.16,463038
2018-08-13,9.15,9.21,9.09,9.12,204632
2018-08-14,9.1,9.1,8.93,8.99,217679
2018-08-15,8.92,8.97,8.56,8.75,314100
2018-08-16,8.75,8.82,8.64,8.73,131380
2018-08-17,8.75,8.84,8.69,8.79,163588
2018-08-20,8.8,8.92,8.79,8.84,229968
2018-08-21,8.83,8.9,8.79,8.81,295690
2018-08-22,8.82,8.91,8.76,8.8,139710
2018-08-23,8.8,8.84,8.7,8.72,82517
2018-08-24,8.71,8.91,8.68,8.81,110763
2018-08-27,8.85,8.98,8.78,8.8,182571
2018-08-28,8.85,8.97,8.77,8.91,336242
2018-08-29,8.9,8.9,8.615,8.78,395132
2018-08-30,7.65,7.693,7.05,7.35,1599495
2018-08-31,7.45,7.48,7.12,7.24,1122632
2018-09-04,7.2,7.26,6.61,6.64,1252543
2018-09-05,6.66,6.67,6.23,6.27,1140404
2018-09-06,6.26,6.31,6.12,6.2,696853
2018-09-07,6.21,6.36,6.16,6.2,568567
2018-09-10,6.26,6.39,6.02,6.02,396928
2018-09-11,6.04,6.08,5.9,6,645015
2018-09-12,5.97,6.13,5.97,6.05,585101
2018-09-13,6.11,6.37,6.09,6.3,378194
2018-09-14,6.3,6.5354,6.2801,6.42,435541
2018-09-17,6.42,6.61,6.37,6.47,384579
2018-09-18,6.48,6.59,6.44,6.58,513211
2018-09-19,6.58,6.885,6.58,6.74,451545
2018-09-20,6.87,7.54,6.87,7.23,641115
2018-09-21,7.35,7.79,7.35,7.65,702376
2018-09-24,7.68,7.89,7.6,7.68,401680
2018-09-25,7.71,8.04,7.68,7.89,328758
2018-09-26,7.86,7.86,7.56,7.58,253400
2018-09-27,7.67,7.98,7.56,7.79,511432
2018-09-28,7.8,8.07,7.53,8,325689
2018-10-01,8.06,8.06,7.8,8.02,327757
2018-10-02,7.95,8.05,7.91,7.99,344799
2018-10-03,7.94,8.04,7.77,8.01,306896
2018-10-04,7.95,8.02,7.67,7.74,263720
2018-10-05,7.76,7.89,7.59,7.65,233456
2018-10-08,7.58,7.79,7.5675,7.6,257051
2018-10-09,7.61,7.86,7.57,7.76,449102
2018-10-10,7.76,7.89,7.21,7.22,520273
2018-10-11,7.19,7.28,6.98,7,425609
2018-10-12,7.09,7.1024,6.88,6.93,195466
2018-10-15,6.94,7.22,6.85,7.06,288846
2018-10-16,7.1,7.25,7,7.2,541923
2018-10-17,7.2,7.24,7.06,7.19,168487
2018-10-18,7.12,7.12,6.91,6.97,495697
2018-10-19,6.98,7.07,6.775,6.88,345085
2018-10-22,6.86,6.99,6.86,6.92,257943
2018-10-23,6.84,6.94,6.72,6.86,319745
2018-10-24,6.84,6.92,6.75,6.78,284456
2018-10-25,6.81,7.145,6.74,7.11,375498
2018-10-26,7.03,7.1434,6.87,6.91,957726
2018-10-29,6.96,7.02,6.54,6.63,249244
2018-10-30,6.63,6.75,6.53,6.62,297646
2018-10-31,6.71,6.905,6.71,6.77,176925
2018-11-01,6.77,6.96,6.75,6.9,170881
2018-11-02,6.93,7.053,6.92,7,305099
2018-11-05,7,7.06,6.73,6.86,377273
2018-11-06,6.88,7,6.81,6.92,244321
2018-11-07,6.93,6.945,6.59,6.72,676150
2018-11-08,6.72,7.04,6.69,7,271297
2018-11-09,5.95,5.95,4.435,4.84,3607559
2018-11-12,4.91,5.01,4.45,4.52,1235800
2018-11-13,4.53,4.65,4.44,4.5,1299422
2018-11-14,4.58,4.8,4.51,4.76,433275
2018-11-15,4.82,4.92,4.61,4.87,413049
2018-11-16,4.89,4.92,4.63,4.82,388315
2018-11-19,4.75,4.75,4.56,4.6,381738
2018-11-20,4.51,4.76,4.51,4.72,539007
2018-11-21,4.73,4.99,4.73,4.86,574294
2018-11-23,4.84,4.84,4.705,4.75,169379
2018-11-26,4.86,4.88,4.64,4.82,319140
2018-11-27,4.78,4.9,4.76,4.8,170015
2018-11-28,4.82,4.88,4.6701,4.86,207733
2018-11-29,4.86,5.305,4.86,5.26,622209
2018-11-30,5.26,5.535,5.1632,5.46,371126
2018-12-03,5.54,5.54,5.17,5.26,245022
2018-12-04,5.2,5.37,5.1,5.11,466018
2018-12-06,5.02,5.06,4.83,4.84,368746
2018-12-07,4.82,4.88,4.73,4.76,152741
2018-12-10,4.83,4.8599,4.7,4.84,205664
2018-12-11,4.91,4.98,4.715,4.83,217174
2018-12-12,4.92,5.2,4.86,5.1,290796
2018-12-13,5.11,5.2,5.1,5.14,147614
2018-12-14,5.12,5.14,4.84,4.86,515829
2018-12-17,4.8,4.8,4.495,4.54,667440
2018-12-18,4.6,4.65,4.48,4.54,447179
2018-12-19,4.54,4.6,4.4699,4.57,360635
2018-12-20,4.5,4.57,4.48,4.51,511362
2018-12-21,4.52,4.67,4.42,4.67,661520
2018-12-24,4.61,4.65,4.35,4.48,329425
2018-12-26,4.53,4.53,4.32,4.48,350498
2018-12-27,4.44,4.6,4.37,4.46,264709
2018-12-28,4.45,4.63,4.4,4.5,271930
2018-12-31,4.5,4.7,4.4,4.69,413365
2019-01-02,4.65,4.92,4.48,4.8,174832
2019-01-03,4.77,4.77,4.5,4.64,136139
2019-01-04,4.71,4.84,4.59,4.8,111570
2019-01-07,4.8,5.045,4.75,4.94,427649
2019-01-08,4.98,5.11,4.95,4.99,433520
2019-01-09,5,5.04,4.92,4.92,84908
2019-01-10,4.87,4.94,4.72,4.8,186145
2019-01-11,4.78,4.96,4.65,4.9,274224
2019-01-14,4.87,5.03,4.81,4.89,357496
2019-01-15,4.9,5.08,4.9,4.97,630819
2019-01-16,4.98,5.0175,4.8,4.88,311199
2019-01-17,4.85,4.91,4.78,4.85,527710
2019-01-18,5,5.31,4.8247,5.22,1137310
2019-01-22,5.25,5.31,4.8,4.86,615016
2019-01-23,4.86,4.86,4.45,4.65,570419
2019-01-24,4.65,4.655,4.47,4.49,368809
2019-01-25,4.51,4.523,4.32,4.4,531581
2019-01-28,4.42,4.78,4.369,4.71,383408
2019-01-29,4.72,4.77,4.44,4.5,371539
2019-01-30,4.5,4.7,4.5,4.63,177368
2019-01-31,4.17,4.17,2.82,2.85,3088528
2019-02-01,2.91,2.97,2.78,2.89,2420855
2019-02-04,2.9,3.34,2.9,3.32,1946738
2019-02-05,3.3,3.53,3.25,3.48,1005545
2019-02-06,3.48,3.55,3.36,3.41,1164338
2019-02-07,3.42,3.45,3.13,3.18,710581
2019-02-08,3.07,3.82,2.86,3.81,1760214
2019-02-11,3.8,3.81,3.69,3.73,1241861
2019-02-12,3.79,3.89,3.68,3.86,1078826
2019-02-13,3.86,3.98,3.75,3.92,677944
2019-02-14,3.91,4.08,3.91,3.98,539422
2019-02-15,3.97,4.045,3.94,3.95,435517
2019-02-19,3.95,4.1,3.95,4.09,458136
2019-02-20,4.1,4.15,4.02,4.11,547833
2019-02-21,4.12,4.13,4.05,4.11,683414
2019-02-22,4.12,4.16,4.06,4.13,869072
2019-02-25,4.14,4.15,4.07,4.09,594748
2019-02-26,4.07,4.12,4.0501,4.06,165557
2019-02-27,4.07,4.11,4.01,4.04,253472
2019-02-28,4.04,4.04,3.84,3.91,454243
2019-03-01,3.92,4.02,3.841,3.88,210542
2019-03-04,3.89,3.94,3.8,3.84,386985
2019-03-05,3.86,3.905,3.79,3.88,318951
2019-03-06,3.87,3.87,3.65,3.72,412518
2019-03-07,3.71,3.8,3.64,3.76,556322
2019-03-08,3.72,3.84,3.53,3.82,302680
2019-03-11,3.84,3.96,3.82,3.9,461240
2019-03-12,3.9,3.98,3.86,3.9,345614
2019-03-13,3.91,3.99,3.88,3.98,320880
2019-03-14,3.97,4.02,3.95,4.01,355792
2019-03-15,4.02,4.25,3.93,4.07,804014
2019-03-18,4.06,4.06,3.79,3.96,247437
2019-03-19,3.97,4.01,3.9,3.95,89451
2019-03-20,3.93,3.9821,3.855,3.92,140695
2019-03-21,3.89,3.99,3.78,3.92,507377
2019-03-22,3.88,3.91,3.74,3.78,285757
2019-03-25,3.76,3.79,3.7,3.73,378159
2019-03-26,3.76,3.77,3.7,3.76,114360
2019-03-27,3.76,3.76,3.6,3.69,205752
2019-03-28,3.68,3.68,3.5,3.57,517076
2019-03-29,3.57,3.63,3.49,3.59,197527
2019-04-01,3.63,3.67,3.54,3.54,168508
2019-04-02,3.5,3.57,3.48,3.56,239895
2019-04-03,3.63,3.67,3.51,3.61,495210
2019-04-04,3.61,3.72,3.61,3.63,90284
2019-04-05,3.62,3.66,3.55,3.62,336353
2019-04-08,3.64,3.66,3.58,3.6,110874
2019-04-09,3.6,3.64,3.475,3.49,510233
2019-04-10,3.49,3.55,3.4546,3.54,172815
2019-04-11,3.54,3.55,3.4,3.44,117757
2019-04-12,3.44,3.48,3.32,3.36,107844
2019-04-15,3.37,3.41,3.28,3.3,290078
2019-04-16,3.28,3.43,3.18,3.42,315329
2019-04-17,3.44,3.6,3.44,3.5,126197
2019-04-18,3.48,3.58,3.48,3.51,129738
2019-04-22,3.48,3.54,3.44,3.52,84803
2019-04-23,3.53,3.62,3.5,3.55,107890
2019-04-24,3.54,3.5678,3.5,3.55,197660
2019-04-25,3.54,3.59,3.49,3.52,124177
2019-04-26,3.52,3.71,3.5,3.65,117083
2019-04-29,3.67,3.75,3.6,3.63,124661
2019-04-30,3.63,3.73,3.55,3.57,214932
2019-05-01,3.58,3.66,3.52,3.55,154679
2019-05-02,3.53,3.61,3.43,3.49,235004
2019-05-03,3.51,3.66,3.44,3.5,140863
2019-05-06,3.49,3.615,3.46,3.59,223188
2019-05-07,3.53,3.53,3.37,3.4,130066
2019-05-08,3.42,3.89,3.42,3.83,504197
2019-05-09,3.83,3.85,3.64,3.75,305861
2019-05-10,3.9,3.9973,3.5,3.57,866983
2019-05-13,3.57,3.805,3.43,3.49,370607
2019-05-14,3.52,3.62,3.34,3.5,1286740
2019-05-15,3.44,3.57,3.41,3.56,223328
2019-05-16,3.54,3.68,3.54,3.59,299077
2019-05-17,3.58,3.71,3.53,3.62,387251
2019-05-20,3.62,3.64,3.53,3.63,193118
2019-05-21,3.63,3.86,3.62,3.69,341978
2019-05-22,3.7,4.04,3.68,4.02,335882
2019-05-23,3.94,3.9521,3.79,3.9,344534
2019-05-24,3.93,3.99,3.75,3.78,322611
2019-05-28,3.8,3.87,3.75,3.76,962426
2019-05-29,3.77,3.82,3.7,3.73,344972
2019-05-30,3.73,3.8,3.64,3.7,253224
2019-05-31,3.63,3.7,3.62,3.67,200198
2019-06-03,3.7,3.73,3.58,3.59,205145
2019-06-04,3.6,3.69,3.48,3.5,256813
2019-06-05,3.53,3.53,3.38,3.52,257839
2019-06-06,3.53,3.53,3.375,3.4,253427
2019-06-07,3.41,3.49,3.275,3.32,266892
2019-06-10,3.33,3.48,3.33,3.39,232448
2019-06-11,3.47,3.49,3.35,3.37,199940
2019-06-12,3.34,3.42,3.31,3.4,108395
2019-06-13,3.4,3.57,3.4,3.54,170484
2019-06-14,3.55,3.59,3.45,3.46,187834
2019-06-17,3.45,3.49,3.42,3.47,124500
2019-06-18,3.5,3.57,3.44,3.45,239433
2019-06-19,3.49,3.54,3.43,3.44,187063
2019-06-20,3.47,3.54,3.35,3.47,474109
2019-06-21,3.47,4,3.47,3.98,927993
2019-06-24,3.96,3.98,3.69,3.77,268018
2019-06-25,3.76,3.82,3.51,3.77,133979
2019-06-26,3.77,3.85,3.72,3.85,156029
2019-06-27,3.84,4,3.77,4,219467
2019-06-28,4.01,4.1,3.93,4,159152
2019-07-01,4.05,4.05,3.91,3.98,154992
2019-07-02,3.98,4.09,3.92,3.95,125763
2019-07-03,3.95,4.02,3.91,3.97,43969
2019-07-05,3.99,4.19,3.91,4.175,101868
2019-07-08,4.17,4.18,4.06,4.1,204263
2019-07-09,4.05,4.17,4.01,4.13,292568
2019-07-10,4.14,4.18,3.995,4.11,203151
2019-07-11,4.11,4.15,4.03,4.07,449390
2019-07-12,4.1,4.15,4.04,4.05,247793
2019-07-15,4.05,4.13,4.01,4.12,139812
2019-07-16,4.11,4.17,4.03,4.1,470525
2019-07-17,4.11,4.145,4.06,4.09,114823
2019-07-18,4.11,4.12,4.04,4.06,86759
2019-07-19,4.09,4.13,3.99,4.05,145548
2019-07-22,4.03,4.15,3.96,4.03,163722
2019-07-23,4.06,4.06,3.84,3.97,175848
2019-07-24,3.98,4.08,3.95,4.06,112083
2019-07-25,4.05,4.16,3.96,4.15,251058
2019-07-26,4.17,4.17,3.99,4.05,111222
2019-07-29,4.07,4.0847,4.01,4.07,64956
2019-07-30,4.06,4.1509,4.04,4.12,101648
2019-07-31,4.1,4.19,3.98,4.05,138254
2019-08-01,4,4.13,3.94,3.97,95940
2019-08-02,3.93,3.99,3.86,3.9,136076
2019-08-05,3.78,3.83,3.59,3.61,191267
2019-08-06,3.65,3.6799,3.56,3.61,124923
2019-08-07,3.56,3.635,3.53,3.61,108112
2019-08-08,3.6,3.64,3.56,3.58,142995
2019-08-09,3.55,3.62,3.45,3.46,127190
2019-08-12,3.45,3.5,3.42,3.45,75260
2019-08-13,3.45,3.5,3.425,3.49,171986
2019-08-14,3.47,3.5,3.37,3.37,62530
2019-08-15,3.36,3.36,3.21,3.25,133205
2019-08-16,3.29,3.33,3.24,3.24,88093
2019-08-19,3.29,3.34,3.25,3.28,67208
2019-08-20,3.26,3.28,3.16,3.23,98864
2019-08-21,3.22,3.28,3.19,3.21,72922
2019-08-22,3.23,3.32,3.175,3.27,118657
2019-08-23,3.26,3.26,3.16,3.21,95530
2019-08-26,3.22,3.2699,3.1753,3.26,89434
2019-08-27,3.26,3.28,3.19,3.23,90214
2019-08-28,3.22,3.26,3.18,3.19,90134
2019-08-29,3.22,3.22,3.1,3.18,130884
2019-08-30,3.2,3.25,3.08,3.13,284783
2019-09-03,3.13,3.15,2.93,3.02,536315
2019-09-04,3.03,3.11,3,3.04,125520
2019-09-05,3.06,3.24,3.06,3.14,394175
2019-09-06,3.18,3.24,3.14,3.14,110641
2019-09-09,3.13,3.35,3.11,3.31,190997
2019-09-10,3.35,3.48,3.35,3.46,242264
2019-09-11,3.46,3.51,3.38,3.5,190406
2019-09-12,3.51,3.55,3.48,3.53,96273
2019-09-13,3.55,3.61,3.43,3.51,201137
2019-09-16,3.45,3.48,3.3707,3.4,65929
2019-09-17,3.37,3.41,3.3474,3.41,68656
2019-09-18,3.4,3.45,3.38,3.43,42723
2019-09-19,3.42,3.51,3.39,3.49,86833
2019-09-20,3.51,3.87,3.41,3.81,777551
2019-09-23,3.81,3.84,3.56,3.59,101886
2019-09-24,3.58,3.68,3.47,3.48,288488
2019-09-25,3.5,3.54,3.34,3.51,98787
2019-09-26,3.53,3.63,3.46,3.63,201941
2019-09-27,3.78,4,3.66,3.755,386667
2019-09-30,3.82,3.8582,3.56,3.57,305155
2019-10-01,3.54,3.54,3.1877,3.23,455570
2019-10-02,3.16,3.22,3.116,3.16,363354
2019-10-03,3.08,3.11,3,3.01,498806
2019-10-04,2.97,3.155,2.96,3.13,247915
2019-10-07,3.1,3.2,3.02,3.16,160196
2019-10-08,3.15,3.15,2.89,2.91,446568
2019-10-09,2.91,3.18,2.91,3.12,246012
2019-10-10,3.16,3.16,3.0231,3.04,183383
2019-10-11,3.09,3.14,3.07,3.07,107012
2019-10-14,3.1,3.1,2.95,2.95,124129
2019-10-15,2.96,3,2.93,2.93,122767
2019-10-16,2.92,3.13,2.92,3.09,103624
2019-10-17,3.15,3.15,2.96,3.08,181802
2019-10-18,3.09,3.12,2.94,3.06,112744
2019-10-21,3.02,3.11,2.9,2.97,130265
2019-10-22,2.97,3.01,2.9,2.97,179183
2019-10-23,2.99,3.03,2.93,3.01,70248
2019-10-24,2.98,3.01,2.94,3.01,90295
2019-10-25,2.98,3.11,2.98,3.08,68266
2019-10-28,3.06,3.08,2.94,3,81203
2019-10-29,3.01,3.02,2.97,3.02,54056
2019-10-30,3.03,3.07,2.98,3.02,71909
2019-10-31,3.04,3.05,2.91,2.93,109111
2019-11-01,2.96,3,2.84,2.95,703312
2019-11-04,2.93,2.9699,2.91,2.93,338049
2019-11-05,2.95,2.97,2.88,2.9,194296
2019-11-06,2.9,3.03,2.9,2.94,171344
2019-11-07,2.98,3.08,2.89,2.91,322516
2019-11-08,3.03,3.06,2.95,2.97,416683
2019-11-11,3,3.05,2.92,2.92,257376
2019-11-12,2.96,2.99,2.92,2.97,227973
2019-11-13,2.93,3.14,2.93,3.06,257909
2019-11-14,3.07,3.22,3.06,3.19,306332
2019-11-15,3.24,3.25,3.14,3.14,159510
2019-11-18,3.18,3.2,3.1,3.12,131963
2019-11-19,3.16,3.24,3.1,3.21,340413
2019-11-20,3.2,3.73,3.2,3.56,686631
2019-11-21,3.48,3.62,3.48,3.61,426756
2019-11-22,3.6,3.81,3.5501,3.73,502039
2019-11-25,3.8,3.81,3.64,3.67,174311
2019-11-26,3.64,3.69,3.62,3.68,121465
2019-11-27,3.67,3.69,3.57,3.6,136923
2019-11-29,3.58,3.6,3.5,3.5,109113
2019-12-02,3.53,3.705,3.53,3.62,159635
2019-12-03,3.57,3.69,3.54,3.67,263316
2019-12-04,3.68,3.68,3.58,3.62,273502
2019-12-05,3.62,3.69,3.59,3.67,148444
2019-12-06,3.69,3.72,3.62,3.63,639482
2019-12-09,3.65,3.75,3.63,3.7,550229
2019-12-10,3.66,3.8,3.64,3.78,199916
2019-12-11,3.8,3.8099,3.66,3.72,166135
2019-12-12,3.67,3.74,3.6,3.62,251992
2019-12-13,3.62,3.7,3.6,3.61,142207
2019-12-16,3.61,3.8453,3.61,3.83,284579
2019-12-17,3.81,3.87,3.71,3.72,201741
2019-12-18,3.71,3.77,3.69,3.75,81051
2019-12-19,3.73,3.73,3.64,3.7,153042
2019-12-20,3.68,3.87,3.68,3.785,915009
2019-12-23,3.78,3.88,3.69,3.71,216334
2019-12-24,3.7,3.72,3.595,3.6,331511
2019-12-26,3.6,3.77,3.6,3.74,149432
2019-12-27,3.69,3.77,3.68,3.74,123864
2019-12-30,3.72,3.82,3.62,3.72,165012
2019-12-31,3.72,3.764,3.69,3.72,81678
2020-01-02,3.76,3.78,3.71,3.74,126771
2020-01-03,3.71,3.74,3.61,3.63,88736
2020-01-06,3.62,3.66,3.6,3.63,61897
2020-01-07,3.63,3.67,3.63,3.65,85424
2020-01-08,3.6309,3.66,3.55,3.56,159208
2020-01-09,3.55,3.6,3.44,3.48,283519
2020-01-10,3.51,3.61,3.45,3.56,220530
2020-01-13,3.56,3.59,3.47,3.53,158519
2020-01-14,3.52,3.57,3.47,3.51,93509
2020-01-15,3.52,3.69,3.49,3.65,136149
2020-01-16,3.66,3.8,3.61,3.77,139536
2020-01-17,3.74,3.83,3.74,3.75,85340
2020-01-21,3.73,3.75,3.66,3.7,50415
2020-01-22,3.68,3.68,3.58,3.67,90579
2020-01-23,3.63,3.71,3.585,3.66,110624
2020-01-24,3.66,3.7,3.54,3.58,68092
2020-01-27,4.22,4.27,3.965,3.99,772876
2020-01-28,4.1,4.32,3.97,4.19,749757
2020-01-29,4.2,4.25,4.15,4.21,250494
2020-01-30,4.19,4.26,4.08,4.17,274985
2020-01-31,4.16,4.348,4.11,4.19,215601
2020-02-03,4.19,4.24,4.07,4.16,211629
2020-02-04,4.17,4.31,4.15,4.27,323345
2020-02-05,4.28,4.35,4.185,4.33,184504
2020-02-06,4.36,4.45,4.26,4.31,258320
2020-02-07,4.26,4.31,3.91,4.03,749096
2020-02-10,4,4.27,4,4.26,231489
2020-02-11,4.28,4.34,4.18,4.19,216649
2020-02-12,4.2,4.23,4.12,4.21,188632
2020-02-13,4.18,4.27,4.13,4.21,198884
2020-02-14,4.2,4.27,4.12,4.16,221379
2020-02-18,4.15,4.15,4.03,4.07,150922
2020-02-19,4.07,4.165,4.04,4.13,123200
2020-02-20,4.13,4.17,4.09,4.14,111175
2020-02-21,4.15,4.2,4.03,4.05,167710
2020-02-24,3.92,4.02,3.9,4.01,222629
2020-02-25,4,4.02,3.69,3.74,612415
2020-02-26,3.74,3.8455,3.62,3.66,240013
2020-02-27,3.58,3.68,3.47,3.47,306810
2020-02-28,3.43,3.51,3.36,3.43,341605
2020-03-02,3.51,3.7,3.33,3.67,339306
2020-03-03,3.75,3.7965,3.42,3.48,234614
2020-03-04,3.52,3.74,3.52,3.62,146970
2020-03-05,3.53,3.68,3.52,3.65,209036
2020-03-06,3.6,3.62,3.45,3.56,489160
2020-03-09,3.45,3.655,3.37,3.41,504029
2020-03-10,3.5,3.82,3.45,3.8,372759
2020-03-11,3.64,3.73,3.54,3.62,968624
2020-03-12,3.4,3.66,3.3,3.37,469764
2020-03-13,3.55,3.555,3.325,3.38,793913
2020-03-16,3.13,3.45,3.05,3.29,533761
2020-03-17,3.26,3.78,3.12,3.71,1075526
2020-03-18,3.48,3.55,3.06,3.32,347551
2020-03-19,3.3,3.32,3.16,3.22,863222
2020-03-20,3.24,3.37,2.88,2.91,2220920
2020-03-23,2.86,3.12,2.86,2.89,249427
2020-03-24,3.05,3.19,2.85,3.02,1036608
2020-03-25,3.08,3.39,2.97,3.21,553428
2020-03-26,3.24,3.37,3.2,3.27,378021
2020-03-27,3.19,3.35,3.11,3.29,1258675
2020-03-30,3.27,3.31,3.12,3.16,320138
2020-03-31,3.14,3.16,2.845,2.91,406465
2020-04-01,2.83,3.26,2.7,2.97,571199
2020-04-02,2.98,3.2,2.91,2.95,314628
2020-04-03,2.96,3,2.79,2.81,144630
2020-04-06,2.92,2.97,2.84,2.9,216701
2020-04-07,2.98,3.25,2.88,3.17,661351
2020-04-08,3.2,3.31,3.14,3.26,253077
2020-04-09,3.27,3.445,3.26,3.39,237547
2020-04-13,3.4,3.44,3.25,3.31,111577
2020-04-14,3.33,3.455,3.33,3.42,106113
2020-04-15,3.36,3.6142,3.25,3.5,10368048
2020-04-16,3.53,3.64,3.46,3.5,294247
2020-04-17,3.6,3.67,3.51,3.59,182477
2020-04-20,3.58,3.61,3.47,3.48,147281
2020-04-21,3.45,3.5399,3.34,3.39,190571
2020-04-22,3.42,3.548,3.42,3.5,247346
2020-04-23,3.51,3.63,3.485,3.55,687716
2020-04-24,3.57,3.68,3.57,3.6,560512
2020-04-27,3.64,3.77,3.55,3.67,340535
2020-04-28,3.69,3.715,3.49,3.62,300376
2020-04-29,3.67,3.76,3.6,3.65,2135813
2020-04-30,3.66,3.66,3.49,3.5,184742
2020-05-01,3.5,3.66,3.5,3.64,632515
2020-05-04,3.5935,3.64,3.54,3.62,302188
2020-05-05,3.64,3.6807,3.56,3.59,859149
2020-05-06,3.59,3.64,3.5699,3.62,442847
2020-05-07,3.66,3.69,3.545,3.6,147462
2020-05-08,3.62,3.638,3.55,3.56,91198
2020-05-11,3.56,3.59,3.48,3.5,75506
2020-05-12,3.52,3.56,3.38,3.4,69421
2020-05-13,3.4,3.4,3.11,3.23,314147
2020-05-14,3.2,3.285,3.03,3.21,260886
2020-05-15,3.21,3.235,3.1,3.21,161381
2020-05-18,3.29,3.42,3.26,3.29,196490
2020-05-19,3.27,3.445,3.22,3.39,500794
2020-05-20,3.45,3.495,3.25,3.38,507654
2020-05-21,3.49,3.62,3.41,3.51,456844
2020-05-22,3.52,3.56,3.42,3.52,194294
2020-05-26,3.57,3.82,3.53,3.69,315511
2020-05-27,3.36,3.36,3.12,3.3,875090
2020-05-28,3.31,3.34,3.205,3.21,965272
2020-05-29,3.17,3.25,3.09,3.09,621627
2020-06-01,3.11,3.24,3.06,3.16,417649
2020-06-02,3.17,3.335,3.15,3.26,158641
2020-06-03,3.27,3.366,3.26,3.32,201855
2020-06-04,3.34,3.44,3.29,3.41,197307
2020-06-05,3.44,3.48,3.3622,3.4,221817
2020-06-08,3.45,3.5701,3.44,3.54,313910
2020-06-09,3.49,3.63,3.42,3.55,220301
2020-06-10,3.5,3.5,3.3,3.32,175318
2020-06-11,3.26,3.33,3.195,3.31,204533
2020-06-12,3.35,3.52,3.295,3.37,196378
2020-06-15,3.28,3.46,3.2228,3.43,91369
2020-06-16,3.47,3.48,3.385,3.43,135530
2020-06-17,3.42,3.45,3.365,3.42,69489
2020-06-18,3.4,3.5,3.39,3.48,154544
2020-06-19,3.49,3.52,3.29,3.3,921369
2020-06-22,3.32,3.41,3.26,3.37,137322
2020-06-23,3.39,3.41,3.185,3.21,335927
2020-06-24,3.19,3.19,3.01,3.08,295238
2020-06-25,3.08,3.14,3.01,3.13,197488
2020-06-26,3.12,3.12,2.97,3.02,228490
2020-06-29,3.02,3.1,2.99,3.06,179469
2020-06-30,3.1,3.1,2.96,3.04,312326
2020-07-01,3.04,3.08,2.98,3.06,70085
2020-07-02,3.07,3.18,3.05,3.17,237666
2020-07-06,3.22,3.29,3.15,3.18,70108
2020-07-07,3.17,3.2,3.1,3.18,122444
2020-07-08,3.18,3.24,3.12,3.18,157445
2020-07-09,3.17,3.18,3.1,3.16,44208
2020-07-10,3.16,3.19,3.07,3.11,62816
2020-07-13,3.11,3.17,3.08,3.1,144724
2020-07-14,3.12,3.17,3.05,3.11,92297
2020-07-15,3.14,3.2,3.07,3.15,71315
2020-07-16,3.13,3.18,3.12,3.15,61147
2020-07-17,3.15,3.22,3.12,3.15,78896
2020-07-20,3.15,3.15,3.08,3.14,141343
2020-07-21,3.15,3.24,3.14,3.16,102390
2020-07-22,3.23,3.23,3.14,3.15,90223
2020-07-23,3.15,3.25,3.15,3.2,52121
2020-07-24,3.2,3.23,3.05,3.08,78004
2020-07-27,3.13,3.19,3.08,3.15,71561
2020-07-28,3.17,3.19,3.09,3.13,52892
2020-07-29,3.13,3.19,3.1,3.13,141903
2020-07-30,3.09,3.14,3.09,3.12,109601
2020-07-31,3.12,3.17,3.095,3.14,63577
2020-08-03,3.13,3.2,3.13,3.19,58162
2020-08-04,3.18,3.31,3.16,3.23,163463
2020-08-05,3.27,3.42,3.25,3.38,159125
2020-08-06,3.37,3.37,3.29,3.36,63653
2020-08-07,3.3293,3.54,3.3293,3.41,318312
2020-08-10,3.45,3.46,3.38,3.41,68399
2020-08-11,3.42,3.47,3.39,3.39,66101
2020-08-12,3.4,3.4,3.23,3.26,114490
2020-08-13,3.24,3.38,3.2,3.24,239812
2020-08-14,3.23,3.34,3.225,3.31,87850
2020-08-17,3.29,3.4,3.28,3.34,101383
2020-08-18,3.33,3.38,3.26,3.34,65030
2020-08-19,3.33,3.37,3.29,3.36,30159
2020-08-20,3.31,3.4,3.28,3.36,77490
2020-08-21,3.35,3.39,3.3,3.32,47917
2020-08-24,3.29,3.34,3.25,3.32,92070
2020-08-25,3.35,3.37,3.245,3.27,119744
2020-08-26,3.26,3.3,3.205,3.23,70341
2020-08-27,3.22,3.28,3.15,3.24,94259
2020-08-28,3.27,3.29,3.2,3.29,28107
2020-08-31,3.27,3.28,3.22,3.24,29428
2020-09-01,3.26,3.29,3.21,3.24,34853
2020-09-02,3.22,3.25,3.15,3.24,55064
2020-09-03,3.2,3.26,3.13,3.23,116791
2020-09-04,3.23,3.27,3.15,3.23,50821
2020-09-08,3.24,3.34,3.15,3.25,154944
2020-09-09,3.27,3.32,3.15,3.27,60741
2020-09-10,3.27,3.31,3.17,3.28,162954
2020-09-11,3.22,3.22,3.03,3.13,255392
2020-09-14,3.121,3.17,3.045,3.08,323970
2020-09-15,3.08,3.12,3.05,3.06,210093
2020-09-16,3.1,3.11,2.9884,3.07,346388
2020-09-17,3.06,3.14,3.02,3.1,120606
2020-09-18,3.1,3.2,3.09,3.17,194658
2020-09-21,3.16,3.16,3.0099,3.11,143299
2020-09-22,3.12,3.2,3.05,3.08,74450
2020-09-23,3.09,3.17,3.07,3.14,135812
2020-09-24,3.11,3.18,3.04,3.11,329472
2020-09-25,3.14,3.27,3.1,3.19,580758
2020-09-28,3.21,3.24,3.15,3.21,198264
2020-09-29,3.46,3.46,3.34,3.36,635486
2020-09-30,3.35,3.4,3.31,3.37,249569
2020-10-01,3.42,3.47,3.42,3.46,476325
2020-10-02,3.38,3.48,3.3,3.4,122176
2020-10-05,3.47,3.485,3.4,3.46,173103
2020-10-06,3.48,3.4999,3.33,3.44,258118
2020-10-07,3.47,3.47,3.37,3.42,289349
2020-10-08,3.42,3.425,3.37,3.42,141114
2020-10-09,3.42,3.435,3.39,3.41,111749
2020-10-12,3.4,3.44,3.26,3.35,152330
2020-10-13,3.34,3.38,3.275,3.29,77144
2020-10-14,3.3,3.33,3.25,3.25,74707
2020-10-15,3.25,3.26,3.155,3.19,150447
2020-10-16,3.2,3.24,3.14,3.2,81933
2020-10-19,3.2,3.2364,3.13,3.13,64297
2020-10-20,3.14,3.1741,3.08,3.1,176402
2020-10-21,3.11,3.15,3.08,3.09,63493
2020-10-22,3.1,3.16,3.06,3.07,81682
2020-10-23,3.11,3.15,3.08,3.1,79816
2020-10-26,3.1,3.12,3,3.1,193410
2020-10-27,3.09,3.13,3.03,3.06,208718
2020-10-28,3.02,3.08,3,3.04,143328
2020-10-29,3.05,3.1,3.01,3.06,112668
2020-10-30,3.05,3.05,2.92,3.01,216597
2020-11-02,3.02,3.07,2.98,3.01,155202
2020-11-03,3.03,3.1,2.99,3.02,44748
2020-11-04,3.02,3.07,2.96,3.01,29638
2020-11-05,3.02,3.15,2.98,3.13,173177
2020-11-06,3.16,3.16,2.87,2.94,423450
2020-11-09,3.05,3.15,2.98,3.04,375402
2020-11-10,3.02,3.25,3.02,3.23,1211777
2020-11-11,3.23,3.35,3.19,3.35,297904
2020-11-12,3.33,3.35,3.24,3.31,100678
2020-11-13,3.4,3.4,3.25,3.31,612374
2020-11-16,3.31,3.42,3.31,3.39,393979
2020-11-17,3.36,3.43,3.32,3.41,167743
2020-11-18,3.41,3.465,3.33,3.34,212655
2020-11-19,3.38,3.4555,3.38,3.39,398387
2020-11-20,3.43,3.58,3.38,3.53,361562
2020-11-23,3.67,3.68,3.48,3.61,483403
2020-11-24,3.63,3.68,3.53,3.57,175450
2020-11-25,3.57,3.63,3.53,3.59,123152
2020-11-27,3.59,3.62,3.57,3.59,73196
2020-11-30,3.65,3.675,3.5,3.51,138289
2020-12-01,3.52,3.55,3.29,3.32,244710
2020-12-02,3.38,3.4,3.25,3.36,156253
2020-12-03,3.35,3.41,3.33,3.36,131389
2020-12-04,3.37,3.48,3.36,3.43,101830
2020-12-07,3.38,3.47,3.35,3.42,72578
2020-12-08,3.41,3.48,3.34,3.39,131235
2020-12-09,3.38,3.42,3.29,3.34,106415
2020-12-10,3.3,3.4,3.29,3.35,101245
2020-12-11,3.36,3.51,3.36,3.46,209600
2020-12-14,3.45,3.519,3.37,3.51,232106
2020-12-15,3.54,3.58,3.49,3.55,434635
2020-12-16,3.58,3.6,3.53,3.55,1050182
2020-12-17,3.7,3.88,3.62,3.81,974558
2020-12-18,3.81,4.03,3.81,4,1385374
2020-12-21,4.03,4.38,3.99,4.26,955038
2020-12-22,4.28,4.7,4.26,4.61,2473710
2020-12-23,4.62,4.79,4.58,4.74,1601586
2020-12-24,4.78,4.79,4.65,4.74,419230
2020-12-28,4.7,4.77,4.58,4.68,522579
2020-12-29,4.71,4.9,4.6599,4.8,384845
2020-12-30,4.83,5.08,4.77,5.04,618543
2020-12-31,5.06,5.0999,4.82,4.92,323264
2021-01-04,4.89,4.91,4.62,4.74,500574
2021-01-05,4.69,4.83,4.6202,4.76,1350420
2021-01-06,4.77,4.94,4.75,4.75,714768
2021-01-07,4.74,4.88,4.72,4.8,1543815
2021-01-08,4.79,4.93,4.67,4.68,1651615
2021-01-11,4.65,4.74,4.63,4.67,287960
2021-01-12,4.65,4.72,4.57,4.62,166782
2021-01-13,4.61,4.65,4.53,4.6,150811
2021-01-14,4.64,4.84,4.6,4.67,164978
2021-01-15,4.64,4.78,4.64,4.76,150244
2021-01-19,4.78,5.05,4.78,5.05,288657
2021-01-20,5.13,5.29,4.96,5.06,389333
2021-01-21,5.09,5.14,4.9758,5.06,236907
2021-01-22,5.07,5.14,4.994,5.13,111085
2021-01-25,5.2,5.24,4.99,5.18,183888
2021-01-26,5.2,5.2,5.1,5.1,102446
2021-01-27,5.03,5.07,4.88,4.94,265403
2021-01-28,4.95,5.04,4.86,5,218993
2021-01-29,4.99,5.06,4.8706,4.91,112396
2021-02-01,4.91,5.13,4.91,5.1,676944
2021-02-02,5.2423,5.6,5.1,5.56,859903
2021-02-03,5.58,5.86,5.58,5.72,750949
2021-02-04,5.78,5.88,5.41,5.42,314064
2021-02-05,5.15,5.15,4.55,4.69,983169
2021-02-08,4.6835,4.83,4.6835,4.72,342607
2021-02-09,4.74,4.8422,4.7,4.83,404127
2021-02-10,4.88,4.94,4.775,4.83,268682
2021-02-11,4.82,5.06,4.81,5.03,216638
2021-02-12,5.16,5.34,5.07,5.23,249990
2021-02-16,5.35,5.3675,5.14,5.18,183828
2021-02-17,5.15,5.43,4.98,5.39,594847
2021-02-18,5.37,5.3726,5.18,5.28,195476
2021-02-19,5.3,5.43,5.28,5.42,340655
2021-02-22,5.5,5.5,5.31,5.45,392392
2021-02-23,5.35,5.56,5.22,5.53,288621
2021-02-24,5.53,5.736,5.4935,5.67,155650
2021-02-25,5.62,5.72,5.53,5.63,323360
2021-02-26,5.59,5.6721,5.315,5.34,167916
2021-03-01,5.3,5.39,5.265,5.36,176201
2021-03-02,5.47,5.47,5.33,5.42,65648
2021-03-03,5.31,5.38,5.27,5.3,145562
2021-03-04,5.31,5.36,5.01,5.14,220984
2021-03-05,5.15,5.19,4.83,5.13,207754
2021-03-08,5.11,5.19,5.07,5.14,59765
2021-03-09,5.12,5.5,4.84,5.36,150200
2021-03-10,5.37,5.4,5.3,5.37,72408
2021-03-11,5.41,5.71,5.39,5.66,829003
2021-03-12,5.6,5.71,5.54,5.59,53776
2021-03-15,5.6,5.74,5.43,5.53,155070
2021-03-16,5.55,5.55,5.22,5.32,152074
2021-03-17,5.27,5.45,5.19,5.41,67336
2021-03-18,5.34,5.66,5.19,5.66,257697
2021-03-19,5.6,6.62,5.47,5.95,2861851
2021-03-22,5.82,5.8752,5.56,5.65,572821
2021-03-23,5.66,5.81,5.3606,5.49,633181
2021-03-24,5.58,5.7399,5.44,5.51,638926
2021-03-25,5.15,5.65,5.15,5.65,356704
2021-03-26,5.68,5.73,5.56,5.64,281694
2021-03-29,5.86,6.01,5.55,5.57,1098063
2021-03-30,5.52,5.77,5.4,5.7,250647
2021-03-31,5.71,5.87,5.59,5.6,184143
2021-04-01,5.6,5.7,5.6,5.65,93967
2021-04-05,5.72,5.96,5.65,5.94,154509
2021-04-06,5.95,6.2,5.88,6.17,268120
2021-04-07,6.17,6.17,5.97,6.03,111127
2021-04-08,6.03,6.13,5.87,6.04,212381
2021-04-09,6.03,6.0622,5.83,5.95,306646
2021-04-12,5.87,5.95,5.74,5.8,197099
2021-04-13,5.75,5.825,5.63,5.82,201907
2021-04-14,5.87,5.87,5.6,5.7,286785
2021-04-15,5.72,5.72,5.58,5.67,143850
2021-04-16,5.68,6.09,5.52,5.92,664865
2021-04-19,5.87,6,5.67,5.71,372745
2021-04-20,5.67,5.67,5.3,5.41,367178
2021-04-21,5.41,5.49,5.35,5.45,145514
2021-04-22,5.48,5.59,5.39,5.49,185364
2021-04-23,5.46,5.58,5.4,5.54,175882
2021-04-26,5.58,5.765,5.58,5.71,192340
2021-04-27,5.74,5.79,5.59,5.59,153613
2021-04-28,5.61,5.74,5.58,5.69,117911
2021-04-29,5.74,5.86,5.63,5.78,161122
2021-04-30,5.75,5.76,5.58,5.63,150128
2021-05-03,5.65,5.83,5.56,5.61,215350
2021-05-04,5.59,5.63,5.421,5.52,206901
2021-05-05,5.54,5.5899,5.27,5.32,184982
2021-05-06,5.28,5.33,5.02,5.25,591500
2021-05-07,5.2,5.2,4.545,4.63,1520163
2021-05-10,4.59,4.92,4.57,4.84,190035
2021-05-11,4.8,4.875,4.67,4.77,192661
2021-05-12,4.78,4.84,4.5,4.55,226417
2021-05-13,4.53,4.68,4.46,4.59,253965
2021-05-14,4.61,4.78,4.58,4.67,237383
2021-05-17,4.61,4.77,4.48,4.72,135424
2021-05-18,4.7,4.87,4.7,4.74,87507
2021-05-19,4.68,4.75,4.57,4.74,95662
2021-05-20,4.74,4.98,4.74,4.91,86917
2021-05-21,4.97,5.0784,4.925,5.04,75833
2021-05-24,5.05,5.058,4.94,4.95,58660
2021-05-25,4.97,5.08,4.9201,4.97,128751
2021-05-26,4.98,5.07,4.95,5.03,115003
2021-05-27,5.03,5.06,4.9,4.97,156293
2021-05-28,4.99,5.05,4.91,4.98,132433
2021-06-01,4.99,5.09,4.95,5.05,102175
2021-06-02,5.04,5.24,4.99,5.23,129684
2021-06-03,5.21,5.38,5.14,5.32,1084800
2021-06-04,5.32,5.36,5.17,5.2,74876
2021-06-07,5.2,5.2,5.07,5.07,42750
2021-06-08,5.07,5.14,4.96,5,141830
2021-06-09,5.01,5.04,4.9,4.95,98653
2021-06-10,4.94,4.98,4.851,4.96,453910
2021-06-11,4.95,4.97,4.89,4.91,1088664
2021-06-14,4.93,5.15,4.87,5.15,214025
2021-06-15,5.18,5.2,5.09,5.09,138085
2021-06-16,5.1,5.12,5.01,5.06,91059
2021-06-17,5.03,5.08,4.9,5,120093
2021-06-18,4.94,5.14,4.93,5.01,701072
2021-06-21,5,5,4.865,4.89,52513
2021-06-22,4.89,4.93,4.75,4.8,84209
2021-06-23,4.81,4.81,4.67,4.75,1077504
2021-06-24,4.73,4.88,4.62,4.65,403792
2021-06-25,4.63,4.77,4.63,4.64,201174
2021-06-28,4.67,4.72,4.62,4.71,160826
2021-06-29,4.73,4.73,4.57,4.59,113217
2021-06-30,4.6,4.85,4.56,4.71,226947
2021-07-01,4.71,4.75,4.61,4.63,213402
2021-07-02,4.68,4.68,4.52,4.56,548441
2021-07-06,4.55,4.58,4.29,4.34,525039
2021-07-07,4.41,4.64,4.17,4.21,134926
2021-07-08,4.17,4.2,4,4.07,1460145
2021-07-09,4.08,4.3,4.07,4.23,231794
2021-07-12,4.24,4.35,4.18,4.26,203931
2021-07-13,4.23,4.3,4.18,4.28,56053
2021-07-14,4.24,4.32,4.13,4.13,64275
2021-07-15,4.11,4.2,4.0705,4.13,43446
2021-07-16,4.13,4.15,4.04,4.07,88231
2021-07-19,4.01,4.07,3.89,3.9,118628
2021-07-20,3.91,4.1,3.84,4.09,180432
2021-07-21,4.06,4.19,3.95,4.11,98243
2021-07-22,4.14,4.35,4.0701,4.21,58972
2021-07-23,4.22,4.22,4.1,4.21,122704
2021-07-26,4.21,4.33,4.12,4.12,135671
2021-07-27,4.15,4.19,4.01,4.02,194320
2021-07-28,4.03,4.21,4,4.13,82347
2021-07-29,4.11,4.22,4.05,4.2,87707
2021-07-30,4.16,4.42,4.02,4.32,110574
2021-08-02,4.33,4.35,4.16,4.27,77525
2021-08-03,4.29,4.29,4.13,4.26,85679
2021-08-04,4.23,4.25,4.1,4.17,75671
2021-08-05,4.14,4.3,4.1,4.28,57806
2021-08-06,4.29,4.44,4.24,4.4,75679
2021-08-09,4.36,4.68,4.33,4.62,159147
2021-08-10,4.61,4.66,4.27,4.29,77585
2021-08-11,4.33,4.39,4.2882,4.35,21216
2021-08-12,4.35,4.46,4.27,4.44,75141
2021-08-13,4.45,4.45,4.3341,4.38,31076
2021-08-16,4.35,4.6,4,4.48,132075
2021-08-17,4.49,4.52,4.36,4.42,37409
2021-08-18,4.42,4.45,4.27,4.28,43669
2021-08-19,4.28,4.34,4.19,4.21,64988
2021-08-20,4.23,4.28,4.19,4.25,36301
2021-08-23,4.28,4.33,4.23,4.3,30785
2021-08-24,4.31,4.5,4.25,4.39,180292
2021-08-25,4.31,4.31,4.14,4.16,202181
2021-08-26,4.15,4.41,4.15,4.18,30320
2021-08-27,4.15,4.26,4.15,4.18,37036
2021-08-30,4.22,4.34,4.22,4.29,61496
2021-08-31,4.31,4.5,4.31,4.43,75705
2021-09-01,4.47,4.59,4.47,4.56,48137
2021-09-02,4.55,4.67,4.51,4.62,356558
2021-09-03,4.58,4.64,4.55,4.61,141396
2021-09-07,4.61,4.69,4.59,4.68,46755
2021-09-08,4.64,4.74,4.63,4.65,107659
2021-09-09,4.62,4.74,4.58,4.65,43004
2021-09-10,4.65,4.75,4.59,4.63,24803
2021-09-13,4.63,4.66,4.42,4.44,65739
2021-09-14,4.57,4.803,4.46,4.62,2250172
2021-09-15,4.65,4.82,4.57,4.62,189570
2021-09-16,4.62,4.69,4.4192,4.63,135616
2021-09-17,4.66,4.69,4.51,4.55,282867
2021-09-20,4.5,4.5,4.18,4.44,126842
2021-09-21,4.48,4.67,4.45,4.49,121457
2021-09-22,4.48,4.7,4.47,4.66,64075
2021-09-23,4.69,4.78,4.62,4.65,58961
2021-09-24,4.62,4.75,4.5701,4.69,50711
2021-09-27,4.66,4.73,4.53,4.7,58711
2021-09-28,4.65,4.73,4.5401,4.63,38255
2021-09-29,4.63,4.68,4.62,4.63,40236
2021-09-30,4.62,4.69,4.6,4.65,37660
2021-10-01,4.66,4.87,4.64,4.85,84601
2021-10-04,4.87,4.87,4.65,4.76,38960
2021-10-05,4.78,4.82,4.6,4.71,55355
2021-10-06,4.64,4.79,4.61,4.64,66620
2021-10-07,4.64,4.85,4.64,4.7,97259
2021-10-08,4.72,4.98,4.6701,4.83,175055
2021-10-11,4.82,4.9,4.7001,4.75,34820
2021-10-12,4.79,4.9,4.76,4.8,51529
2021-10-13,4.79,4.9514,4.78,4.95,69925
2021-10-14,4.95,5.31,4.95,5.31,1009238
2021-10-15,5.39,5.5,5.29,5.34,114256
2021-10-18,5.28,5.39,5.25,5.26,70210
2021-10-19,5.29,5.3,5.2,5.24,50893
2021-10-20,5.25,5.29,5.19,5.24,57818
2021-10-21,5.2,5.44,5.15,5.36,110126
2021-10-22,5.38,5.45,5.31,5.4,75598
2021-10-25,5.43,5.74,5.3614,5.64,172719
2021-10-26,5.65,5.7324,5.4,5.53,80295
2021-10-27,5.56,5.79,5.5,5.5,104968
2021-10-28,5.53,5.64,5.41,5.54,66137
2021-10-29,5.51,5.6899,5.47,5.59,96623
2021-11-01,5.7,5.886,5.65,5.71,577429
2021-11-02,5.68,6.43,5.68,6.37,1033624
2021-11-03,6.35,6.97,6.325,6.45,809957
2021-11-04,6.43,6.45,5.7,6.06,196040
2021-11-05,6.05,6.29,5.91,5.96,143852
2021-11-08,5.98,6.15,5.85,5.93,99218
2021-11-09,5.86,6,5.81,5.83,42541
2021-11-10,5.75,5.8809,5.588,5.68,81078
2021-11-11,5.68,5.68,5.24,5.28,135696
2021-11-12,5.36,5.5,5.36,5.49,67723
2021-11-15,5.45,5.53,5.39,5.47,26174
2021-11-16,5.54,5.8,5.5,5.75,146111
2021-11-17,5.68,5.75,5.15,5.25,127232
2021-11-18,5.67,5.8,5.13,5.13,200984
2021-11-19,5.12,5.17,4.98,5,90481
2021-11-22,4.99,5.08,4.82,4.88,105751
2021-11-23,4.84,4.95,4.66,4.92,71401
2021-11-24,4.84,5.03,4.84,4.93,51331
2021-11-26,4.82,5.32,4.7,4.84,38450
2021-11-29,4.94,5.105,4.75,4.78,99587
2021-11-30,4.71,4.869,4.57,4.61,39717
2021-12-01,4.7,4.71,4.38,4.4,71221
2021-12-02,4.39,4.83,4.35,4.54,60403
2021-12-03,4.5,4.69,4.2,4.26,125777
2021-12-06,4.26,4.57,4.17,4.37,110036
2021-12-07,4.4,4.63,4.33,4.55,341494
2021-12-08,4.8,5.01,4.58,4.94,138177
2021-12-09,4.88,4.89,4.55,4.55,86545
2021-12-10,4.59,4.64,4.395,4.52,66760
2021-12-13,4.52,4.75,4.07,4.23,473833
2021-12-14,4.16,4.53,4.06,4.5,1626631
2021-12-15,4.44,4.7422,4,4.42,244216
2021-12-16,4.51,4.61,4.15,4.23,158704
2021-12-17,4.45,5.51,4.45,5.05,2366987
2021-12-20,4.88,5.41,4.81,5.35,525214
2021-12-21,5.44,5.5,5.26,5.41,142918
2021-12-22,5.55,5.7,5.37,5.51,331506
2021-12-23,5.51,5.5825,5.41,5.41,58398
2021-12-27,5.42,5.66,5.24,5.42,292230
2021-12-28,5.42,5.53,5.25,5.4,63484
2021-12-29,5.39,5.45,5.2901,5.38,35353
2021-12-30,5.4,5.5999,5.36,5.4,102725
2021-12-31,5.38,5.43,5.29,5.32,83945
2022-01-03,5.37,5.48,5.28,5.4,344621
2022-01-04,5.36,5.48,5.2401,5.44,60098
2022-01-05,5.43,5.43,5.15,5.16,1044800
2022-01-06,5.12,5.35,5.05,5.34,62910
2022-01-07,5.33,5.48,5.26,5.34,61262
2022-01-10,5.23,5.41,5.1078,5.35,418785
2022-01-11,5.34,5.49,5.17,5.27,182181
2022-01-12,5.29,5.44,5.1365,5.24,36776
2022-01-13,5.27,5.31,5.145,5.24,35675
2022-01-14,5.12,5.2,5,5.08,72796
2022-01-18,4.98,5.14,4.9,4.91,45100
2022-01-19,4.96,5.45,4.96,4.98,848158
2022-01-20,5.03,5.22,4.96,5.08,53300
2022-01-21,4.99,5.0863,4.92,5,62148
2022-01-24,4.9,4.92,4.56,4.81,108745
2022-01-25,4.66,5.05,4.66,4.84,76362
2022-01-26,4.91,4.98,4.74,4.79,40880
2022-01-27,4.82,4.85,4.59,4.67,86261
2022-01-28,4.59,4.77,4.59,4.71,33908
2022-01-31,4.7,4.94,4.7,4.83,100779
2022-02-01,4.95,5.05,4.77,5.02,396013
2022-02-02,4.81,5.08,4.81,4.93,77669
2022-02-03,4.83,4.9,4.78,4.87,46563
2022-02-04,4.85,5.09,4.78,5.05,48114
2022-02-07,5.08,5.15,4.9,5.08,116506
2022-02-08,5.03,5.2,4.9,5.14,117224
2022-02-09,5.2,5.51,4.98,5.51,120102
2022-02-10,5.1,5.5499,4.95,5.01,106350
2022-02-11,4.97,5.1,4.82,4.92,61582
2022-02-14,4.845,4.9,4.8,4.85,542705
2022-02-15,4.89,5.02,4.8,4.98,42905
2022-02-16,4.9747,5.2,4.96,5.12,68066
2022-02-17,5.07,5.105,4.99,5.08,39294
2022-02-18,5.03,5.115,4.97,5.07,113772
2022-02-22,5,5.2,5,5.11,42698
2022-02-23,5.1,5.24,5.09,5.21,81684
2022-02-24,4.97,5.07,4.95,5.07,46907
2022-02-25,5.1,5.44,5.07,5.29,144235
2022-02-28,5.23,5.3,5.04,5.12,36514
2022-03-01,5.16,5.35,5.14,5.28,66762
2022-03-02,5.32,5.4,4.99,5.31,113914
2022-03-03,5.31,5.45,5.15,5.28,42670
2022-03-04,5.28,5.37,5.195,5.34,59453
2022-03-07,5.31,5.48,5,5.09,46118
2022-03-08,5.09,5.12,4.88,4.99,43605
2022-03-09,5.08,5.14,4.98,5.06,37949
2022-03-10,5.04,5.11,4.71,4.85,95245
2022-03-11,4.97,5.025,4.69,4.76,95375
2022-03-14,4.8,4.96,4.54,4.66,73414
2022-03-15,4.59,5.07,4.5,4.72,93982
2022-03-16,4.7,5.0562,4.605,4.97,48252
2022-03-17,4.99,5.205,4.91,5.05,56241
2022-03-18,4.98,5.03,4.86,4.94,789592
2022-03-21,5,5.17,4.93,5.07,69789
2022-03-22,5.1,5.28,5.1,5.23,288094
2022-03-23,5.24,5.4,5.09,5.4,114273
2022-03-24,5.265,5.4,5.2,5.23,36214
2022-03-25,5.19,5.32,5.1468,5.31,20157
2022-03-28,5.34,5.66,5.34,5.65,89670
2022-03-29,5.65,5.73,5.45,5.72,84267
2022-03-30,5.65,5.85,5.65,5.81,54095
2022-03-31,5.8,5.95,5.7399,5.87,60792
2022-04-01,5.92,6.07,5.77,5.79,45010
2022-04-04,5.86,5.9,5.3701,5.67,32677
2022-04-05,5.829,5.95,5.66,5.76,66960
2022-04-06,5.74,5.74,5.4968,5.64,19310
2022-04-07,5.56,5.595,5.26,5.27,28063
2022-04-08,5.14,5.43,5.02,5.25,80093
2022-04-11,5.3,5.3,5.09,5.25,165159
2022-04-12,5.25,5.27,5,5.08,34895
2022-04-13,5.11,5.25,5.11,5.23,15732
2022-04-14,5.25,5.26,5.14,5.2,121014
2022-04-18,5.1716,5.1716,4.65,4.97,130530
2022-04-19,4.9952,5.17,4.988,5.12,21094
2022-04-20,5.13,5.22,5.11,5.2,12598
2022-04-21,5.17,5.25,5.03,5.08,40016
2022-04-22,5.09,5.09,4.89,5.02,24280
2022-04-25,5.04,5.07,4.9005,5.07,26121
2022-04-26,4.8745,5.05,4.8257,4.96,13812
2022-04-27,4.92,4.99,4.85,4.97,30528
2022-04-28,4.895,5.07,4.81,5.05,50526
2022-04-29,4.9587,5.0362,4.76,4.94,25415
2022-05-02,4.95,4.95,4.85,4.95,20680
2022-05-03,4.96,5,4.84,5,22517
2022-05-04,5,5,4.79,4.97,29356
2022-05-05,4.89,4.89,4.7414,4.89,19550
2022-05-06,4.62,4.9,4.6,4.78,364333
2022-05-09,4.69,4.69,3.91,4.01,146657
2022-05-10,3.9984,4.27,3.985,4.05,66663
2022-05-11,3.93,4.83,3.93,4.31,39565
2022-05-12,4.25,4.35,4.1,4.25,45805
2022-05-13,4.33,4.75,4.32,4.6,59068
2022-05-16,4.54,4.88,4.5,4.82,35015
2022-05-17,4.88,5.03,4.73,5.03,53258
2022-05-18,4.93,5,4.87,4.97,52760
2022-05-19,4.97,4.97,4.76,4.81,27915
2022-05-20,4.69,4.8,4.57,4.74,23189
2022-05-23,4.72,4.785,4.61,4.72,65379
2022-05-24,4.69,4.79,4.48,4.58,23544
2022-05-25,4.59,5,4.16,4.9,11800
2022-05-26,4.39,5.05,4.39,5.05,56369
2022-05-27,5,5.29,4.68,5.23,61301
2022-05-31,5.1,5.3,5.06,5.22,37878
2022-06-01,5.29,5.42,5.12,5.29,80904
2022-06-02,5.1697,5.42,5.13,5.26,18789
2022-06-03,5,5.1,4.9,4.99,13131
2022-06-06,5.46,5.46,3.9,4.76,42105
2022-06-07,4.56,5.09,4.56,4.79,278633
2022-06-08,4.795,4.795,4.62,4.7,7399
2022-06-09,4.6,4.625,4.47,4.55,6786
2022-06-10,4.5975,4.5975,4.4265,4.49,317823
2022-06-13,4.56,4.6,4.3697,4.57,243897
2022-06-14,4.43,4.82,4.43,4.77,50026
2022-06-15,4.88,5.07,4.7,5,117186
2022-06-16,5,5.16,4.76,4.95,34722
2022-06-17,4.8,5.1,4.7921,4.99,84386
2022-06-21,4.99,4.99,4.595,4.95,274966
2022-06-22,4.895,5.05,4.86,4.99,16587
2022-06-23,4.99,5.145,4.9,5,16917
2022-06-24,4.97,5.235,4.91,5.1,12780
2022-06-27,5.1425,5.2,4.98,5.15,17548
2022-06-28,5.18,5.36,5.11,5.25,38669
2022-06-29,5.07,5.215,5.07,5.15,204816
2022-06-30,5,5.19,5,5.14,15514
2022-07-01,5.2,5.25,5.07,5.19,26887
2022-07-05,5.16,5.28,5.02,5.15,32961
2022-07-06,5.13,5.318,5.09,5.25,22668
2022-07-07,5.18,5.294,5.18,5.25,50319
2022-07-08,5.11,5.3,5.1,5.29,11171
2022-07-11,5.26,5.31,5.24,5.3,63859
2022-07-12,5.29,5.29,5.13,5.19,47552
2022-07-13,5.168,5.23,5.11,5.21,48041
2022-07-14,5.17,5.21,5.16,5.21,12999
2022-07-15,5.21,5.29,5.2,5.28,27074
2022-07-18,5.29,5.3484,5.225,5.3,37869
2022-07-19,5.25,5.4,5.25,5.38,39330
2022-07-20,5.42,5.42,5.36,5.4,61851
2022-07-21,5.3872,5.42,5.26,5.41,61527
2022-07-22,5.37,5.42,5.36,5.39,20372
2022-07-25,5.4,5.4,5.36,5.39,13160
2022-07-26,5.36,5.96,5.36,5.9,114468
2022-07-27,5.89,5.95,5.71,5.75,36115
2022-07-28,5.8196,5.8196,5.44,5.56,75831
2022-07-29,5.5,5.58,5.4348,5.53,87591
2022-08-01,5.45,5.55,5.4249,5.55,43032
2022-08-02,5.59,5.59,5.517,5.545,27859
2022-08-03,5.57,5.73,5.57,5.63,54538
2022-08-04,5.6,5.72,5.59,5.69,6515
2022-08-05,5.8,5.8,5.65,5.74,18046
2022-08-08,5.74,5.79,5.68,5.73,27874
2022-08-09,5.7371,5.77,5.71,5.75,531383
2022-08-10,5.74,5.9,5.73,5.87,46415
2022-08-11,5.8,5.92,5.8,5.89,64709
2022-08-12,5.83,5.95,5.81,5.93,92430
2022-08-15,5.95,5.97,5.89,5.95,10153
2022-08-16,5.97,5.99,5.9,5.969,22992
2022-08-17,5.964,5.964,5.91,5.93,5553
2022-08-18,5.95,5.99,5.9,5.95,54208
2022-08-19,5.96,5.98,5.875,5.96,35345
2022-08-22,5.95,5.95,5.555,5.65,26976
2022-08-23,5.619,5.62,5.55,5.62,14498
2022-08-24,5.63,5.6572,5.42,5.45,27271
2022-08-25,5.44,5.48,5.37,5.48,13330
2022-08-26,5.5,5.5,5.32,5.4,71565
2022-08-29,5.3863,5.42,5.29,5.36,17061
2022-08-30,5.36,5.42,5.27,5.33,7585
2022-08-31,5.35,5.35,5.25,5.3,28747
2022-09-01,5.2884,5.2884,5.08,5.08,74509
2022-09-02,5.0115,5.3535,5.0115,5.26,9728
2022-09-06,5.14,5.24,5.04,5.04,18853
2022-09-07,5.13,5.25,5.115,5.25,245962
2022-09-08,5.085,5.2,5.085,5.15,301509
2022-09-09,5.3637,5.39,5.15,5.17,60424
2022-09-12,5.35,5.35,4.62,4.69,158604
2022-09-13,4.6,4.7,4.31,4.36,112023
2022-09-14,4.41,4.77,4.1,4.14,36815
2022-09-15,4.03,4.1,3.9,3.92,109477
2022-09-16,3.84,3.9,3.42,3.5,359070
2022-09-19,3.46,3.55,3.445,3.47,78642
2022-09-20,3.88,3.88,3.5,3.51,101751
2022-09-21,3.5,3.71,3.4,3.46,176663
2022-09-22,3.43,3.551,3.36,3.37,32000
2022-09-23,3.4,3.4,3.04,3.14,54273
2022-09-26,3.128,3.2,3.03,3.08,69277
2022-09-27,3.17,3.17,3.03,3.06,928365
2022-09-28,3.02,3.17,3.02,3.15,896907
2022-09-29,3.19,3.47,3.19,3.31,344497
2022-09-30,3.34,3.58,3.26,3.52,854744
2022-10-03,3.54,3.64,3.485,3.52,1325204
2022-10-04,3.64,3.83,3.575,3.83,69922
2022-10-05,3.84,4.065,3.73,4.03,68520
2022-10-06,4.11,4.11,3.9,4.09,77491
2022-10-07,4.01,4.13,4,4.04,40391
2022-10-10,4.07,4.115,3.985,4.04,16695
2022-10-11,3.94,4.14,3.8374,4.07,27842
2022-10-12,4.09,4.13,3.97,4.1,7716
2022-10-13,4.05,4.15,3.8,4.1,40573
2022-10-14,4.07,4.07,3.92,4.02,16587
2022-10-17,4.06,4.071,3.87,3.89,42005
2022-10-18,4.01,4.01,3.8401,3.86,10334
2022-10-19,3.86,3.87,3.77,3.84,8438
2022-10-20,3.86,3.87,3.85,3.86,80971
2022-10-21,3.89,4.03,3.69,3.93,79198
2022-10-24,3.9,3.98,3.81,3.91,27538
2022-10-25,3.95,4.15,3.9,4.09,56234
2022-10-26,4.08,4.08,3.82,3.91,23414
2022-10-27,3.94,4.13,3.91,3.95,13387
2022-10-28,4,4.02,3.98,3.98,5780
2022-10-31,3.91,4.04,3.9,3.98,154005
2022-11-01,4.01,4.18,3.98,4.17,43558
2022-11-02,4.11,4.13,3.86,3.86,52901
2022-11-03,3.79,3.932,3.79,3.9,8158
2022-11-04,3.95,4.16,3.94,4.05,34527
2022-11-07,4.01,4.09,3.95,3.98,25115
2022-11-08,3.88,4.06,3.8264,3.93,28298
2022-11-09,3.83,4.05,3.83,3.92,45762
2022-11-10,3.98,4.115,3.89,3.97,297302
2022-11-11,4,4.09,3.96,3.98,100441
2022-11-14,3.91,4.05,3.58,3.93,178820
2022-11-15,4.07,4.09,3.84,4.025,1016367
2022-11-16,3.98,4.22,3.98,4.04,9481
2022-11-17,4,4.04,3.92,3.99,66187
2022-11-18,4.09,4.27,3.86,3.96,35941
2022-11-21,3.96,4.11,3.96,4.06,12370
2022-11-22,4.02,4.25,3.95,4.25,51876
2022-11-23,4.26,4.26,3.98,4.03,15050
2022-11-25,4.03,4.19,4.03,4.18,9470
2022-11-28,4.08,4.25,4.06,4.07,7217
2022-11-29,4.12,4.2072,4.06,4.09,7168
2022-11-30,4.14,4.14,3.99,4.06,21322
2022-12-01,4.09,4.19,4.01,4.08,5415
2022-12-02,3.94,4.09,3.93,3.93,17331
2022-12-05,3.88,3.96,3.65,3.66,8952
2022-12-06,3.71,3.8298,3.62,3.765,42334
2022-12-07,3.797,3.87,3.6,3.73,12787
2022-12-08,3.78,3.78,3.64,3.7,8013
2022-12-09,3.75,3.86,3.69,3.76,23877
2022-12-12,3.7792,3.85,3.73,3.8,8026
2022-12-13,3.785,3.87,3.6796,3.84,31174
2022-12-14,3.68,3.87,3.68,3.78,11534
2022-12-15,3.73,3.82,3.66,3.78,15835
2022-12-16,3.629,3.79,3.6,3.65,15607
2022-12-19,3.6,3.8,3.53,3.55,569133
2022-12-20,3.59,3.7,3.55,3.69,30698
2022-12-21,3.82,3.85,3.63,3.65,34069
2022-12-22,3.69,3.83,3.6,3.8,34604
2022-12-23,3.7325,3.79,3.6567,3.79,9965
2022-12-27,3.8,4.04,3.64,3.93,227530
2022-12-28,4.02,4.35,3.95,4.15,346517
2022-12-29,4.21,4.425,4.21,4.34,34126
2022-12-30,4.5,4.7,4.2,4.55,348629
2023-01-03,4.59,4.64,4.15,4.39,8567
2023-01-04,4.45,4.7,4.18,4.4,17129
2023-01-05,4.16,4.42,4.16,4.32,5931
2023-01-06,4.17,4.36,4.16,4.36,8119
2023-01-09,4.2,4.6499,4.12,4.39,27443
2023-01-10,4.26,4.43,4.15,4.3,21358
2023-01-11,4.45,4.4669,4.05,4.37,8783
2023-01-12,4.4,4.63,4.08,4.34,40624
2023-01-13,4.21,4.47,4.15,4.3,19843
2023-01-17,4.34,4.34,4.1209,4.315,8429
2023-01-18,4.17,4.53,4.17,4.3,19933
2023-01-19,4.23,4.55,4.16,4.22,20395
2023-01-20,4.28,4.32,4.11,4.28,16083
2023-01-23,4.13,4.5425,4.13,4.28,13283
2023-01-24,4.14,4.3814,4.14,4.32,6119
2023-01-25,4.16,4.44,4.16,4.34,21790
2023-01-26,4.28,4.381,4.17,4.35,5477
2023-01-27,4.17,4.38,4.17,4.37,19466
2023-01-30,4.49,4.535,4.18,4.21,39862
2023-01-31,4.33,4.5399,4.13,4.25,27864
2023-02-01,4.18,4.3321,4.17,4.29,14159
2023-02-02,4.32,4.4852,4.16,4.24,50305
2023-02-03,4.17,4.46,4.17,4.37,12314
2023-02-06,4.39,4.39,4.3,4.3,6155
2023-02-07,4.3,4.39,4.18,4.31,19812
2023-02-08,4.39,4.52,4.24,4.32,58143
2023-02-09,4.2,4.4183,4.2,4.27,23449
2023-02-10,4.32,4.53,4.23,4.41,9991
2023-02-13,4.41,4.46,4.25,4.4,36735
2023-02-14,4.36,4.45,4.26,4.34,9624
2023-02-15,4.2,4.54,4.2,4.54,27194
2023-02-16,4.43,4.565,4.27,4.51,29887
2023-02-17,4.45,4.5889,4.41,4.58,122912
2023-02-21,4.49,4.71,4.3,4.69,20426
2023-02-22,4.58,4.71,4.34,4.67,60775
2023-02-23,4.66,4.72,4.45,4.7,37330
2023-02-24,4.55,4.58,4.49,4.52,21042
2023-02-27,4.58,4.71,4.5,4.66,12397
2023-02-28,4.7,4.84,4.525,4.78,106342
2023-03-01,4.8,4.86,4.65,4.7,62740
2023-03-02,4.64,4.85,4.37,4.68,46961
2023-03-03,4.66,4.7481,4.48,4.65,41554
2023-03-06,4.58,4.85,4.52,4.65,58446
2023-03-07,4.575,4.85,4.54,4.76,25109
2023-03-08,4.77,4.84,4.61,4.74,106890
2023-03-09,4.66,4.78,4.43,4.715,41843
2023-03-10,4.66,4.67,4.5661,4.58,17071
2023-03-13,4.56,4.88,4.31,4.62,91166
2023-03-14,4.62,4.8,4.48,4.69,82888
2023-03-15,4.56,4.745,4.56,4.69,96521
2023-03-16,4.69,4.7,4.49,4.64,79627
2023-03-17,4.64,4.65,4.41,4.48,178938
2023-03-20,4.54,4.56,4.41,4.43,54593
2023-03-21,4.47,4.7,4.38,4.49,40474
2023-03-22,4.43,4.45,4.21,4.24,327100
2023-03-23,4.31,4.38,4.1,4.15,11092
2023-03-24,4.16,4.28,4.15,4.19,5299
2023-03-27,4.14,4.26,4.14,4.16,16261
2023-03-28,4.14,4.16,3.85,4.15,59777
2023-03-29,4.16,4.58,4.03,4.58,137667
2023-03-30,4.5,4.56,4.3741,4.51,16626
2023-03-31,4.57,4.89,4.4,4.8,98325
2023-04-03,4.8,4.8,4.6,4.62,14150
2023-04-04,4.72,4.78,4.3,4.31,38874
2023-04-05,4.29,4.37,4.23,4.27,8754
2023-04-06,4.11,4.34,4.11,4.27,17433
2023-04-10,4.16,4.275,4.04,4.19,36490
2023-04-11,4.16,4.2715,4.07,4.1,16909
2023-04-12,4.1,4.26,4.09,4.26,9113
2023-04-13,4.23,4.4098,4.11,4.15,7608
2023-04-14,4.11,4.27,4.09,4.11,13941
2023-04-17,4.15,4.205,4.08,4.15,17145
2023-04-18,4.11,4.22,4.0601,4.15,10512
2023-04-19,4.07,4.14,4.07,4.125,10464
2023-04-20,4.1,4.1667,4.1,4.11,21652
2023-04-21,4.11,4.24,4.05,4.07,71571
2023-04-24,4.06,4.07,3.94,4.01,153235
2023-04-25,3.95,4.005,3.83,3.94,303618
2023-04-26,3.86,3.95,3.75,3.95,25647
2023-04-27,3.91,4.05,3.41,3.44,103209
2023-04-28,3.5,3.63,3.5,3.61,160526
2023-05-01,3.59,3.61,3.4909,3.52,23164
2023-05-02,3.49,3.49,3.35,3.44,63725
2023-05-03,3.45,3.639,3.4,3.4,9109
2023-05-04,3.47,3.56,3.36,3.55,25528
2023-05-05,3.53,3.53,3.352,3.48,10275
2023-05-08,3.42,3.5068,3.35,3.46,18091
2023-05-09,3.3875,3.515,3.35,3.39,17070
2023-05-10,3.35,3.48,3.2,3.28,28896
2023-05-11,3.4,3.4,3.26,3.26,14989
2023-05-12,3.21,3.73,3.21,3.56,191927
2023-05-15,3.95,3.95,3.615,3.84,130428
2023-05-16,3.8,3.8652,3.61,3.77,151044
2023-05-17,3.6,3.85,3.24,3.75,97378
2023-05-18,3.79,3.88,3.7,3.83,39887
2023-05-19,3.95,4.04,3.8,3.95,48956
2023-05-22,3.98,4.06,3.85,4.03,26034
2023-05-23,3.9,3.96,3.79,3.85,22075
2023-05-24,3.85,3.85,3.63,3.72,50975
2023-05-25,3.71,3.82,3.56,3.82,13706
2023-05-26,3.77,3.9,3.77,3.87,21852
2023-05-30,3.96,3.97,3.72,3.84,39070
2023-05-31,3.8,3.9,3.8,3.81,13362
2023-06-01,3.77,3.89,3.75,3.82,20913
2023-06-02,3.87,3.97,3.78,3.93,6437
2023-06-05,3.86,4,3.84,3.91,24001
2023-06-06,3.87,3.95,3.83,3.86,24718
2023-06-07,3.86,3.99,3.81,3.88,33129
2023-06-08,3.87,3.97,3.74,3.91,18907
2023-06-09,3.7425,3.88,3.73,3.83,8263
2023-06-12,3.91,3.9589,3.71,3.77,7733
2023-06-13,3.73,3.97,3.57,3.67,24459
2023-06-14,3.62,3.85,3.58,3.78,63887
2023-06-15,3.8,3.9,3.78,3.85,23798
2023-06-16,3.75,3.85,3.71,3.71,18756
2023-06-20,3.65,3.87,3.52,3.74,69078
2023-06-21,3.78,3.8778,3.55,3.79,147545
2023-06-22,3.72,3.91,3.62,3.73,44683
2023-06-23,3.71,3.81,3.64,3.66,16291
2023-06-26,3.71,3.78,3.61,3.76,25328
2023-06-27,3.72,3.82,3.66,3.76,22780
2023-06-28,3.79,3.9,3.65,3.7,43039
2023-06-29,3.71,3.94,3.4501,3.75,94060
2023-06-30,3.82,3.8927,3.64,3.81,57504
2023-07-03,3.83,3.855,3.83,3.84,936
2023-07-05,3.89,3.95,3.52,3.69,64894
2023-07-06,3.62,3.81,3.6,3.65,7843
2023-07-07,3.61,3.7,3.52,3.58,28688
2023-07-10,3.53,3.62,3.53,3.6,3862
2023-07-11,3.6541,3.6541,3.4,3.42,20348
2023-07-12,3.5073,3.6,3.47,3.51,3955
2023-07-13,3.45,3.75,3.36,3.42,78389
2023-07-14,3.39,3.6,3.39,3.6,4843
2023-07-17,3.55,3.6,3.54,3.6,2185
2023-07-18,3.54,3.7401,3.54,3.61,12705
2023-07-19,3.7,3.86,3.69,3.86,16069
2023-07-20,3.89,3.89,3.6,3.61,11305
2023-07-21,3.56,3.71,3.5501,3.62,2575
2023-07-24,3.58,3.64,3.4939,3.54,3851
2023-07-25,3.55,3.9,3.37,3.8,37542
2023-07-26,3.81,3.9,3.64,3.78,74015
2023-07-27,3.8,3.8856,3.8,3.83,108213
2023-07-28,3.9,3.9,3.7,3.76,151420
2023-07-31,3.79,3.8284,3.69,3.76,3338
2023-08-01,3.7,3.85,3.515,3.76,41656
2023-08-02,3.75,3.75,3.47,3.64,59663
2023-08-03,3.61,3.6894,3.5,3.59,13966
2023-08-04,3.51,3.61,3.51,3.52,4106
2023-08-07,3.5,3.63,3.485,3.55,8314
2023-08-08,3.49,3.56,3.42,3.5,10067
2023-08-09,3.65,3.78,3.6,3.7,17864
2023-08-10,3.8,3.89,3.58,3.83,27848
2023-08-11,3.78,3.78,3.51,3.65,51728
2023-08-14,3.59,3.69,3.5231,3.66,23529
2023-08-15,3.65,3.69,3.57,3.63,8073
2023-08-16,3.6,3.87,3.595,3.69,16575
2023-08-17,3.65,3.8667,3.61,3.7,3928
2023-08-18,3.7,3.9,3.6423,3.75,15886
2023-08-21,3.69,3.9,3.69,3.79,4317
2023-08-22,3.75,3.95,3.735,3.87,12394
2023-08-23,3.9399,3.95,3.87,3.95,38648
2023-08-24,3.95,3.95,3.84,3.92,10180
2023-08-25,3.91,3.95,3.66,3.95,30797
2023-08-28,3.95,3.95,3.735,3.9,30846
2023-08-29,3.85,3.95,3.7,3.87,29391
2023-08-30,3.791,3.87,3.7769,3.81,3013
2023-08-31,3.82,3.94,3.7,3.94,45377
2023-09-01,3.9,3.9,3.74,3.8,61477
2023-09-05,3.78,3.86,3.71,3.76,11359
2023-09-06,3.7,3.84,3.7,3.76,7148
2023-09-07,3.84,3.95,3.775,3.8,7820
2023-09-08,3.75,3.92,3.75,3.8,8752
2023-09-11,3.89,3.95,3.6201,3.93,11316
2023-09-12,3.94,3.95,3.7304,3.91,52601
2023-09-13,3.94,3.95,3.87,3.95,25543
2023-09-14,3.94,3.95,3.76,3.94,11325
2023-09-15,3.95,3.95,3.74,3.91,29623
2023-09-18,3.85,3.92,3.81,3.87,6165
2023-09-19,3.9,3.9,3.75,3.89,9512
2023-09-20,3.91,3.93,3.82,3.88,13847
2023-09-21,3.9,3.9,3.8301,3.87,5214
2023-09-22,3.91,3.95,3.8501,3.89,17687
2023-09-25,3.82,3.9,3.82,3.84,8472
2023-09-26,3.8,3.9,3.75,3.9,14511
2023-09-27,3.89,3.94,3.8635,3.9,21747
2023-09-28,3.86,3.9,3.86,3.88,11398
2023-09-29,3.89,3.9,3.85,3.9,14474
2023-10-02,3.89,3.905,3.8016,3.89,29019
2023-10-03,3.89,3.95,3.88,3.95,15218
2023-10-04,3.92,3.95,3.89,3.95,13127
2023-10-05,3.95,4.4499,3.9,4.2201,132801
2023-10-06,4,4.28,4,4.28,12239
2023-10-09,4.33,4.57,4.302,4.4,30457
2023-10-10,4.32,4.43,4.2166,4.43,7879
2023-10-11,4.4,4.4,4.25,4.25,7531
2023-10-12,4.405,4.59,4.2823,4.59,10210
2023-10-13,4.47,4.54,4.37,4.5,5288
2023-10-16,4.45,4.6,4.44,4.55,11280
2023-10-17,4.38,4.6,4.3001,4.45,8095
2023-10-18,4.43,4.7,4.36,4.51,8345
2023-10-19,4.45,4.51,4.43,4.5,7708
2023-10-20,4.5326,4.57,4.25,4.47,6382
2023-10-23,4.4,4.5,4.3282,4.4,7647
2023-10-24,4.33,4.49,4.18,4.19,11774
2023-10-25,4.35,4.37,4.29,4.37,4785
2023-10-26,4.3,4.37,4.1901,4.36,3683
2023-10-27,4.21,4.37,4.1,4.3336,13069
2023-10-30,4.1367,4.42,4.13,4.35,14077
2023-10-31,4.23,4.5,4.01,4.08,17358
2023-11-01,4.07,4.38,4.06,4.11,18782
2023-11-02,4.4703,4.51,4.11,4.11,10067
2023-11-03,4.13,4.34,4.08,4.2,5832
2023-11-06,4.3,4.479,4.18,4.27,10046
2023-11-07,4.17,4.38,4.14,4.38,3454
2023-11-08,4.48,4.5,4.3,4.3,14336
2023-11-09,4.43,4.48,4.07,4.15,3061
2023-11-10,4.19,4.4156,4.02,4.205,7626
2023-11-13,4.19,4.38,4.05,4.06,18249
2023-11-14,4.21,4.21,4.03,4.06,8313
2023-11-15,4.02,4.1814,4.02,4.08,5774
2023-11-16,3.99,4.18,3.41,4.05,12078
2023-11-17,3.79,4.125,3.77,4,134698
2023-11-20,3.94,4.05,3.75,3.75,58378
2023-11-21,3.69,4.04,3.69,3.85,24706
2023-11-22,3.85,3.9886,3.76,3.76,35634
2023-11-24,3.66,3.74,3.55,3.69,22224
2023-11-27,3.75,3.75,3.65,3.65,18290
2023-11-28,3.66,3.67,3.52,3.55,21167
2023-11-29,3.68,3.68,3.42,3.52,21410
2023-11-30,3.53,3.62,3.5,3.56,28432
2023-12-01,3.54,3.57,3.48,3.49,17738
2023-12-04,3.5,3.6,3.4601,3.51,16235
2023-12-05,3.66,3.66,3.51,3.52,4650
2023-12-06,3.47,3.67,3.43,3.43,8857
2023-12-07,3.45,3.59,3.45,3.49,5782
2023-12-08,3.41,3.6,3.35,3.37,20086
2023-12-11,3.45,3.58,3.3,3.3,14482
2023-12-12,3.4559,3.529,3.26,3.5,10601
2023-12-13,3.485,3.5277,3.2,3.26,39104
2023-12-14,3.46,3.5399,3.33,3.44,41698
2023-12-15,3.44,3.44,3.2,3.26,31795
2023-12-18,3.36,3.36,3.25,3.35,18967
2023-12-19,3.19,3.4393,3.1,3.2301,111429
2023-12-20,3.2,3.42,3.1989,3.35,18581
2023-12-21,3.448,3.45,3.335,3.35,23433
2023-12-22,3.4,3.45,3.36,3.44,15040
2023-12-26,3.44,3.44,3.28,3.28,20237
2023-12-27,3.33,3.36,3.22,3.24,32501
2023-12-28,3.3,3.39,3.19,3.35,34832
2023-12-29,3.32,3.4167,3.24,3.24,40076
2024-01-02,3.23,3.7167,3.23,3.68,43036
2024-01-03,3.61,3.68,3.5271,3.56,15760
2024-01-04,3.49,3.6257,3.47,3.55,11706
2024-01-05,3.62,3.6322,3.5,3.54,6092
2024-01-08,3.55,3.71,3.4501,3.7,18008
2024-01-09,3.61,3.72,3.5,3.54,15795
2024-01-10,3.49,3.709,3.49,3.59,7465
2024-01-11,3.72,3.72,3.5401,3.6,2604
2024-01-12,3.53,3.62,3.458,3.58,14631
2024-01-16,3.45,3.68,3.4,3.51,10576
2024-01-17,3.425,3.54,3.36,3.51,3454
2024-01-18,3.37,3.52,3.1,3.5,23389
2024-01-19,3.4,3.46,3.2224,3.24,12674
2024-01-22,3.19,3.494,3.19,3.3999,7196
2024-01-23,3.3,3.48,3,3.47,20155
2024-01-24,3.45,3.47,3.347,3.44,6197
2024-01-25,3.35,3.4364,3.25,3.32,6219
2024-01-26,3.23,3.3705,3.155,3.35,5355
2024-01-29,3.4,3.4,3.1903,3.2987,13047
2024-01-30,3.29,3.4,3.29,3.4,16768
2024-01-31,3.43,3.67,3.3356,3.38,20822
2024-02-01,3.38,3.64,3.37,3.61,15552
2024-02-02,3.54,3.6399,3.47,3.47,18868
2024-02-05,3.45,3.6298,3.45,3.5165,13469
2024-02-06,3.515,3.6699,3.515,3.59,17724
2024-02-07,3.67,3.83,3.67,3.75,42779
2024-02-08,3.79,3.93,3.75,3.9035,52919
2024-02-09,3.93,3.95,3.775,3.84,20185
2024-02-12,3.93,3.93,3.7001,3.72,17074
2024-02-13,3.65,3.79,3.62,3.62,25035
2024-02-14,3.69,3.8,3.62,3.62,2522
2024-02-15,3.7,3.7,3.6201,3.69,5985
2024-02-16,3.77,3.7701,3.6,3.6001,8823
2024-02-20,3.7,3.705,3.5701,3.705,2670
2024-02-21,3.72,3.83,3.56,3.62,9678
2024-02-22,3.67,3.67,3.5,3.5899,2757
2024-02-23,3.595,3.595,3.5262,3.5262,891
2024-02-26,3.5,3.58,3.5,3.52,22135
2024-02-27,3.5,3.54,3.4,3.4,9020
2024-02-28,3.46,3.64,3.4239,3.5,3335
2024-02-29,3.6,3.6555,3.5,3.56,18497
2024-03-01,3.7,3.705,3.5,3.5,5278
2024-03-04,3.61,3.61,3.42,3.5592,5098
2024-03-05,3.545,3.62,3.4201,3.6,2347
2024-03-06,3.6,3.6,3.53,3.53,3123
2024-03-07,3.55,3.7,3.5,3.55,4005
2024-03-08,3.66,3.6851,3.645,3.645,4013
2024-03-11,3.7,3.7,3.55,3.55,880
2024-03-12,3.46,3.72,3.44,3.72,17994
2024-03-13,3.55,3.741,3.55,3.6,37172
2024-03-14,3.66,3.69,3.51,3.65,2877
2024-03-15,3.6,3.74,3.6,3.66,11289
2024-03-18,3.6,3.7367,3.26,3.72,9035
2024-03-19,3.6,3.72,3.6,3.665,7319
2024-03-20,3.53,3.74,3.53,3.72,31144
2024-03-21,3.75,3.79,3.625,3.68,14204
2024-03-22,3.62,3.75,3.6,3.74,4932
2024-03-25,3.75,3.75,3.6694,3.7,7278
2024-03-26,3.74,3.74,3.6674,3.6879,4361
2024-03-27,3.73,3.75,3.65,3.69,14484
2024-03-28,3.71,3.75,3.66,3.75,3044
2024-04-01,3.69,4.05,3.6708,3.95,20666
2024-04-02,4.01,4.22,3.86,3.9986,50400
2024-04-03,3.9,4,3.8506,3.95,5470
2024-04-04,3.94,4.1,3.86,3.98,9764
2024-04-05,4.04,4.04,3.851,3.86,7089
2024-04-08,3.91,3.9504,3.83,3.83,11494
2024-04-09,3.97,4.16,3.92,4,33309
2024-04-10,4.09,4.11,3.91,4.035,10229
2024-04-11,4.06,4.11,3.97,4,7053
2024-04-12,4.01,4.15,3.98,4.05,20117
2024-04-15,4.12,4.14,4.025,4.13,8482
2024-04-16,4.14,4.15,4.075,4.075,4705
2024-04-17,4.13,4.14,4.0399,4.08,5798
2024-04-18,4.11,4.22,4.06,4.21,28885
2024-04-19,4.22,4.22,4.1,4.1,10005
2024-04-22,4.16,4.2102,4.04,4.1,24765
2024-04-23,4.09,4.2041,4.0711,4.16,12796
2024-04-24,4.15,4.2,4.09,4.2,4392
2024-04-25,4.2,4.21,4.2,4.2,3080
2024-04-26,4.17,4.22,4.17,4.22,3896
2024-04-29,4.24,4.38,4.2,4.27,28048
2024-04-30,4.28,4.48,4.25,4.43,34778
2024-05-01,4.43,4.45,4.35,4.4,12596
2024-05-02,4.44,4.44,4.39,4.43,9320
2024-05-03,4.41,4.56,4.1367,4.56,38837
2024-05-06,4.56,4.6,4.52,4.55,9923
2024-05-07,4.6,4.62,4.55,4.6,14713
2024-05-08,4.5,4.725,4.5,4.66,73333
2024-05-09,4.78,4.87,4.65,4.8,61202
2024-05-10,4.8,5.33,4.8,5.01,121568
2024-05-13,5.03,5.13,4.9,4.95,50583
2024-05-14,4.95,4.99,4.87,4.93,92758
2024-05-15,4.85,4.9731,4.73,4.94,98474
2024-05-16,4.94,5.06,4.79,4.88,104321
2024-05-17,4.88,4.89,4.8101,4.87,21301
2024-05-20,4.86,4.925,4.85,4.85,34479
2024-05-21,4.86,4.92,4.86,4.9,9692
2024-05-22,4.7,4.92,4.48,4.85,177461
2024-05-23,4.88,4.94,4.76,4.91,22176
2024-05-24,4.91,4.95,4.815,4.877,83831
2024-05-28,4.95,5,4.82,4.87,123643
2024-05-29,4.79,4.92,4.79,4.81,38749
2024-05-30,4.65,4.79,4.61,4.72,9783
2024-05-31,4.66,4.68,4.46,4.46,30100
2024-06-03,4.49,4.74,4.49,4.73,29232
2024-06-04,4.63,4.75,4.63,4.64,22797
2024-06-05,4.64,4.72,4.595,4.65,14111
2024-06-06,4.64,4.67,4.4798,4.55,4773
2024-06-07,4.5,4.62,4.4149,4.6,32188
2024-06-10,4.61,4.6298,4.443,4.55,7401
2024-06-11,4.54,4.62,4.41,4.47,13720
2024-06-12,4.47,4.62,4.47,4.48,12147
2024-06-13,4.47,4.65,4.47,4.6,27149
2024-06-14,4.64,4.69,4.505,4.6,12789
2024-06-17,4.6,4.7,4.48,4.62,21230
2024-06-18,4.7,4.7,4.605,4.69,15809
2024-06-20,4.75,4.75,4.6212,4.74,28961
2024-06-21,4.635,4.96,4.527,4.95,457889
2024-06-24,4.94,4.95,4.82,4.83,24281
2024-06-25,4.9355,4.9355,4.5159,4.87,48582
2024-06-26,4.85,4.85,4.6445,4.8,116380
2024-06-27,4.6801,4.8,4.68,4.79,5030
2024-06-28,4.79,4.79,4.62,4.68,75086
2024-07-01,4.76,4.76,4.6301,4.74,17472
2024-07-02,4.67,4.74,4.6295,4.66,8138
2024-07-03,4.73,4.76,4.6618,4.76,4135
2024-07-05,4.75,4.79,4.6401,4.79,6688
2024-07-08,4.78,4.84,4.66,4.66,8135
2024-07-09,4.71,4.75,4.7041,4.75,7683
2024-07-10,4.71,4.76,4.65,4.7,13096
2024-07-11,4.77,4.77,4.65,4.7,4450
2024-07-12,4.7,4.83,4.68,4.83,13181
2024-07-15,4.82,4.88,4.76,4.77,28157
2024-07-16,4.77,4.9,4.77,4.85,3811
2024-07-17,4.76,4.96,4.76,4.88,7808
2024-07-18,4.9,4.99,4.85,4.99,9162
2024-07-19,5,5,4.9,4.96,26688
2024-07-22,4.99,4.99,4.71,4.88,23559
2024-07-23,4.82,5,4.8,4.92,11440
2024-07-24,4.85,4.96,4.71,4.73,15342
2024-07-25,4.79,4.88,4.7184,4.85,22027
2024-07-26,4.76,4.84,4.72,4.84,28447
2024-07-29,4.8257,4.87,4.75,4.785,18742
2024-07-30,4.855,4.93,4.81,4.81,5488
2024-07-31,4.8,4.88,4.76,4.835,16969
2024-08-01,4.87,4.89,4.8103,4.84,5829
2024-08-02,4.76,4.89,4.76,4.86,19901
2024-08-05,4.78,4.81,4.575,4.6,31502
2024-08-06,4.56,4.6,4.5065,4.5125,12588
2024-08-07,4.565,4.96,4.5469,4.57,30533
2024-08-08,4.595,4.595,4.51,4.51,14900
2024-08-09,4.52,4.52,4.4,4.45,14383
2024-08-12,4.45,4.58,4.38,4.39,10944
2024-08-13,4.43,4.505,4,4.45,40684
2024-08-14,4.452,4.75,4.35,4.725,19949
2024-08-15,4.75,4.78,4.73,4.775,5444
2024-08-16,4.88,4.89,4.71,4.82,20119
2024-08-19,4.8,4.8,4.73,4.78,6218
2024-08-20,4.73,4.9,4.73,4.9,12439
2024-08-21,4.8,4.9,4.7,4.86,13663
2024-08-22,4.8775,4.9,4.85,4.9,2175
2024-08-23,4.85,4.91,4.7752,4.88,58301
2024-08-26,4.835,4.855,4.77,4.855,13541
2024-08-27,4.83,4.88,4.77,4.83,5681
2024-08-28,4.87,4.89,4.79,4.79,6946
2024-08-29,4.77,4.89,4.51,4.85,77809
2024-08-30,4.56,4.9,4.56,4.69,19488
2024-09-03,4.79,5,4.79,5,40763
2024-09-04,5,5.05,4.843,4.843,27336
2024-09-05,4.72,4.84,4.51,4.52,11563
2024-09-06,4.56,4.71,4.56,4.6329,7894
2024-09-09,4.7,4.75,4.697,4.7458,6227
2024-09-10,4.67,4.71,4.45,4.55,13282
2024-09-11,4.69,5,4.52,5,52299
2024-09-12,4.85,4.9,4.74,4.74,114842
2024-09-13,4.65,4.69,4.25,4.32,49812
2024-09-16,4.32,4.32,4.1,4.2,26679
2024-09-17,4.18,4.4,4.18,4.36,43606
2024-09-18,4.38,4.6,4.38,4.55,45812
2024-09-19,4.52,4.69,4.38,4.55,20367
2024-09-20,4.58,4.6,4.46,4.595,1596
2024-09-23,4.55,4.66,4.55,4.55,21097
2024-09-24,4.71,4.8,4.552,4.74,46894
2024-09-25,4.82,5.06,4.7384,5.04,53435
2024-09-26,5.03,5.0885,5.01,5.01,13508
2024-09-27,4.96,5.08,4.89,4.89,4698
2024-09-30,4.93,5.0199,4.93,5,17028
2024-10-01,5.03,5.05,4.8,4.9,13353
2024-10-02,4.95,4.95,4.84,4.87,21504
2024-10-03,4.8775,5.02,4.8775,5.02,5922
2024-10-04,5,5.05,4.92,5.05,11646
2024-10-07,5.05,5.05,4.92,5.01,4204
2024-10-08,5.02,5.07,4.9499,5.0524,15585
2024-10-09,5.0113,5.08,4.9498,4.99,15603
2024-10-10,4.96,5.04,4.96,4.99,4747
2024-10-11,5.04,5.0799,4.925,5,36634
2024-10-14,4.94,5.005,4.812,4.96,27852
2024-10-15,4.9478,4.9478,4.88,4.94,7568
2024-10-16,4.97,5.038,4.935,5,25751
2024-10-17,5.03,5.1,4.9907,5.1,15618
2024-10-18,5.1,5.1,5.05,5.075,9753
2024-10-21,5.0466,5.1,4.99,5.09,17639
2024-10-22,5.057,5.1,5.057,5.1,6239
2024-10-23,5.1,5.44,5.1,5.22,223989
2024-10-24,5.26,5.39,5.26,5.3,42417
2024-10-25,5.24,5.3459,5.24,5.31,31017
2024-10-28,5.39,5.4,5.295,5.4,35237
2024-10-29,5.4,5.57,5.4,5.49,39902
2024-10-30,5.48,5.58,5.47,5.5,16133
2024-10-31,5.45,5.58,5.45,5.47,66160
2024-11-01,5.45,5.57,5.41,5.54,5993
2024-11-04,5.51,5.602,5.44,5.44,15584
2024-11-05,5.45,5.53,5.4,5.5,20906
2024-11-06,5.55,5.5928,5.49,5.55,15529
2024-11-07,5.08,5.37,5.07,5.37,43951
2024-11-08,5.41,5.41,5.28,5.33,4881
2024-11-11,5.23,5.465,5.22,5.24,418582
2024-11-12,5.24,5.24,5.22,5.23,12168
2024-11-13,5.34,5.34,5.11,5.12,23224
2024-11-14,5.11,5.15,5.07,5.12,59847
2024-11-15,5.1121,5.1121,4.99,5.02,6453
2024-11-18,5.05,5.06,4.905,5.06,11313
2024-11-19,4.995,5.09,4.995,5.06,6327
2024-11-20,5.1,5.32,5.09,5.3,37071
2024-11-21,5.35,5.35,5.25,5.3,9014
2024-11-22,5.3,5.3,5.2475,5.26,2139
2024-11-25,5.32,5.3539,5.2092,5.25,28201
2024-11-26,5.25,5.4363,5.25,5.25,18967
2024-11-27,5.3,5.45,5.25,5.43,27063
2024-11-29,5.44,5.44,5.38,5.4,11653
2024-12-02,5.4,5.425,5.35,5.4,32973
2024-12-03,5.42,5.45,5.3902,5.42,9740
2024-12-04,5.35,5.43,5.2416,5.4,43009
2024-12-05,5.4,5.44,5.37,5.4,5197
2024-12-06,5.41,5.41,5.31,5.31,8236
2024-12-09,5.33,5.59,5.315,5.33,18798
2024-12-10,5.44,5.44,5.03,5.22,37610
2024-12-11,5.15,5.37,5.1,5.3,37234
2024-12-12,5.11,5.39,5.11,5.11,47520
2024-12-13,5.15,5.32,5.01,5.12,36052
2024-12-16,4.87,5.1,4.67,5.06,106736
2024-12-17,5.03,5.165,4.86,5.11,38802
2024-12-18,5.03,5.3,5.02,5.06,31740
2024-12-19,5.1,5.1574,4.98,5.05,7707
2024-12-20,5.11,5.46,4.98,5.02,10735
2024-12-23,5.04,5.2006,5.01,5.06,7034
2024-12-24,5.14,5.2033,5.05,5.16,12121
2024-12-26,5.19,5.5273,5.19,5.35,5720
2024-12-27,5.2622,5.34,5.25,5.25,1034
2024-12-30,5.37,5.39,5.2601,5.39,20102
2024-12-31,5.36,5.58,5.34,5.45,11061
2025-01-02,5.3758,5.55,5.3303,5.45,12745
2025-01-03,5.38,5.45,5.25,5.28,21217
2025-01-06,5.24,5.24,5.14,5.14,1916
2025-01-07,5.16,5.27,4.99,5.27,10867
2025-01-08,5.24,5.3264,4.93,5.25,14099
2025-01-10,5.2,5.21,5.0911,5.21,6744
2025-01-13,5.21,5.23,5.1,5.17,6167
2025-01-14,5.2299,5.23,5.15,5.2,7471
2025-01-15,5.2,5.2499,5.121,5.24,10756
2025-01-16,5.2669,5.2669,5.0809,5.12,8492
2025-01-17,5.08,5.2772,5.0062,5.2772,2805
2025-01-21,5.3,5.3,5.0201,5.21,29045
2025-01-22,4.8107,5.2,4.8107,5.115,18561
2025-01-23,5.05,5.2,4.94,5.15,13767
2025-01-24,5.15,5.2,5.03,5.11,7471
2025-01-27,4.99,5.06,4.95,5.05,21192
2025-01-28,5.1,5.14,4.92,5.06,12426
2025-01-29,5.0539,5.0539,4.804,4.804,7950
2025-01-30,4.76,5.2,4.76,5.02,23000
2025-01-31,5.1,5.19,4.82,5.15,42543
2025-02-03,5.1104,5.1104,4.75,4.8,27213
2025-02-04,4.8,4.95,4.67,4.82,25368
2025-02-05,4.72,4.9711,4.72,4.85,28348
2025-02-06,5.05,5.2,5.01,5.01,69081
2025-02-07,4.85,5.01,4.7,4.75,24622
2025-02-10,4.68,5.05,4.51,4.98,27846
2025-02-11,4.9,4.97,4.74,4.9,13204
2025-02-12,4.75,5.02,4.75,4.86,15881
2025-02-13,4.82,4.9,4.64,4.87,55826
2025-02-14,4.86,4.99,4.755,4.96,42637
2025-02-18,4.9,4.93,4.705,4.93,36867
2025-02-19,4.91,4.9617,4.86,4.93,8234
2025-02-20,4.91,4.9458,4.89,4.9,1664
2025-02-21,4.89,4.89,4.83,4.85,2401
2025-02-24,4.85,4.9,4.515,4.86,14818
2025-02-25,4.84,5,4.56,4.85,16243
2025-02-26,4.82,4.98,4.8,4.85,25950
2025-02-27,4.89,4.98,4.7773,4.89,7540
2025-02-28,4.99,5,4.82,4.91,35240
2025-03-03,4.855,4.86,4.58,4.74,16334
2025-03-04,4.8,4.8,4.68,4.75,21507
2025-03-05,4.79,4.9,4.78,4.9,44241
2025-03-06,4.73,4.94,4.502,4.88,40913
2025-03-07,4.848,4.95,4.66,4.7,14091
2025-03-10,4.75,4.8,4.5801,4.69,13935
2025-03-11,4.715,4.74,4.65,4.72,3808
2025-03-12,4.64,4.78,4.57,4.78,8583
2025-03-13,4.6,4.65,4.49,4.59,29204
2025-03-14,4.51,4.51,4.35,4.44,9448
2025-03-17,4.5,4.55,4.4,4.46,12994
2025-03-18,4.46,4.69,4.36,4.65,26197
2025-03-19,4.41,4.7,4.41,4.65,22767
2025-03-20,4.625,4.65,4.4675,4.629,21332
2025-03-21,4.6,4.75,4.58,4.75,12072
2025-03-24,4.67,4.95,4.51,4.95,55051
2025-03-25,4.9,5.01,4.7101,4.95,25615
2025-03-26,4.96,5.05,4.769,5.01,63193
2025-03-27,4.97,5.05,4.82,5.02,50242
2025-03-28,4.74,5.08,4.74,5.07,111685
2025-03-31,5.1,5.1,4.74,4.77,72760
2025-04-01,4.79,5.03,4.7705,5,44398
2025-04-02,4.862,4.93,4.76,4.85,26552
2025-04-03,4.74,4.8,4.69,4.74,11961
2025-04-04,4.7,4.75,4.5201,4.58,9839
2025-04-07,4.49,4.57,4.26,4.5,34755
2025-04-08,4.55,4.55,4.37,4.41,16392
2025-04-09,4.41,4.5,3.83,4.5,115372
2025-04-10,4.37,4.72,4.37,4.44,45294
2025-04-11,4.31,4.5,4.31,4.45,24240
2025-04-14,4.57,4.57,4.32,4.5,20713
2025-04-15,4.55,4.55,4.43,4.51,41044
2025-04-16,4.55,4.6,4.34,4.484,31062
2025-04-17,4.5042,4.5042,4.3818,4.41,14482
2025-04-21,4.45,4.5,4.3785,4.45,26940
2025-04-22,4.46,4.51,4.4001,4.42,26089
2025-04-23,4.5356,4.55,4.39,4.55,15985
2025-04-24,4.55,4.55,4.49,4.55,10413
2025-04-25,4.5,4.56,4.32,4.55,20704
2025-04-28,4.47,4.55,4.42,4.54,12421
2025-04-29,4.38,4.55,4.38,4.55,35747
2025-04-30,4.4,4.75,4.36,4.63,44687
2025-05-01,4.4251,4.69,4.4251,4.65,6787
2025-05-02,4.6,4.6,4.31,4.49,18859
2025-05-05,4.4025,4.52,4.4015,4.49,6075
2025-05-06,4.52,4.55,4.27,4.27,10868
2025-05-07,4.35,4.43,3.39,3.92,70496
2025-05-08,4.11,4.53,4.11,4.21,6912
2025-05-09,4.25,4.45,3.99,4.3,9145
2025-05-12,4.21,4.48,4,4.35,50203
2025-05-13,4.4,4.46,4.105,4.24,30582
2025-05-14,4.09,4.36,4.09,4.31,8819
2025-05-15,4.245,4.35,4.11,4.11,8037
2025-05-16,4.24,4.263,4.165,4.23,27670
2025-05-19,4.23,4.25,4.01,4.11,12321
2025-05-20,4.22,4.24,4.11,4.12,8176
2025-05-21,4.15,4.25,4.1114,4.23,15080
2025-05-22,4.24,4.245,4.12,4.12,7578
2025-05-23,4.19,4.34,4.17,4.24,15623
2025-05-27,4.24,4.3,4.16,4.222,34286
2025-05-28,4.2,4.338,4.1112,4.175,50609
2025-05-29,4.1,4.25,4.0519,4.145,46390
2025-05-30,4.18,4.25,4.145,4.24,32205
2025-06-02,4.24,4.25,4.143,4.24,38591
2025-06-03,4.23,4.25,4.13,4.2,22794
2025-06-04,4.06,4.25,3.76,4.24,41576
2025-06-05,4.16,4.3,4.16,4.3,13427
2025-06-06,4.2,4.22,3.98,4.17,15135
2025-06-09,4.22,4.238,3.95,4.16,19258
2025-06-10,4.02,4.16,3.79,4.07,59912
2025-06-11,4.1,4.18,4.05,4.11,10199
2025-06-12,4.29,4.29,4.12,4.25,17810
2025-06-13,4.16,4.23,4.04,4.14,8587
2025-06-16,4.09,4.2,3.95,4.105,25846
2025-06-17,4.01,4.3,4.01,4.24,28418
2025-06-18,4.2,4.25,4.0602,4.2,9961
2025-06-20,4.185,4.3,4.11,4.24,3730
2025-06-23,4.2,4.22,4.08,4.09,10225
2025-06-24,4.02,4.22,3.965,4.06,21150
2025-06-25,4.01,4.24,3.85,4.13,42769
2025-06-26,4.15,4.15,3.975,4.108,37264
2025-06-27,4.3,4.44,4.03,4.44,124640
2025-06-30,4.65,4.65,4.29,4.49,100567
2025-07-01,4.5,4.53,4.4664,4.51,13691
2025-07-02,4.49,4.55,4.445,4.54,71785
2025-07-03,4.51,4.65,4.51,4.65,6671
2025-07-07,4.7,4.7,4.4,4.59,37757
2025-07-08,4.66,4.7,4.52,4.53,14045
2025-07-09,4.665,4.75,4.64,4.71,10912
2025-07-10,4.66,4.69,4.451,4.68,20642
2025-07-11,4.61,4.75,4.56,4.67,14257
2025-07-14,4.66,4.74,4.46,4.71,14994
2025-07-15,4.75,4.75,4.46,4.51,12604
2025-07-16,4.55,4.55,4.46,4.5,6311
2025-07-17,4.52,4.7,4.465,4.57,3546
2025-07-18,4.56,4.57,4.5,4.5101,12222
2025-07-21,4.47,4.51,4.4535,4.5,10099
2025-07-22,4.48,4.49,4.249,4.35,84843
2025-07-23,4.3,4.49,4.03,4.16,91383
2025-07-24,4.24,4.27,4.14,4.27,35307
2025-07-25,4.1001,4.44,4.1,4.25,17670
2025-07-28,4.11,4.57,4.06,4.57,32068
2025-07-29,4.59,4.59,4.23,4.41,33475
2025-07-30,4.4,4.56,4.3802,4.5,27148
2025-07-31,4.5,4.51,4.36,4.5,31459
2025-08-01,4.39,4.61,4.25,4.5,34936
2025-08-04,4.49,4.72,4.26,4.7,12045
2025-08-05,4.47,4.6,4.23,4.6,41862
2025-08-06,4.49,4.61,4.49,4.6,35614
2025-08-07,4.525,4.57,4.41,4.5,10116
2025-08-08,4.51,4.75,4.51,4.69,21052
2025-08-11,4.69,4.7,4.5,4.65,18031
2025-08-12,4.59,4.75,4.59,4.75,28118
2025-08-13,4.75,4.75,4.64,4.75,16281
2025-08-14,4.77,4.77,4.705,4.75,10833
2025-08-15,4.76,4.79,4.6437,4.75,5986
2025-08-18,4.74,4.75,4.665,4.75,15796
2025-08-19,4.75,4.79,4.69,4.79,17479
2025-08-20,4.74,4.75,4.72,4.75,19827
2025-08-21,4.49,4.6566,4.49,4.6566,409
2025-08-22,4.98,4.98,4.68,4.75,31541
2025-08-25,4.75,4.75,4.69,4.75,9298
2025-08-26,4.685,4.75,4.6529,4.75,23152
2025-08-27,4.75,4.75,4.601,4.74,10011
2025-08-28,4.7,4.76,4.6585,4.68,33212
2025-08-29,4.705,4.75,4.67,4.71,11093
2025-09-02,4.75,4.75,4.5,4.61,19327
2025-09-03,4.67,4.75,4.63,4.74,18991
2025-09-04,4.7213,4.75,4.5905,4.67,18113
2025-09-05,4.67,4.7,4.5823,4.61,10585
2025-09-08,4.6056,4.6056,4.53,4.54,12365
2025-09-09,4.555,4.7,4.52,4.58,13123
2025-09-10,4.79,4.8,4.55,4.73,250382
2025-09-11,4.13,4.486,4.07,4.25,293958
2025-09-12,4.25,4.59,4.0403,4.45,93214
2025-09-15,4.46,4.576,4.11,4.41,71567
2025-09-16,4.45,4.51,4.21,4.3,67586
2025-09-17,4.21,4.325,4.11,4.11,42654
2025-09-18,4.11,4.3264,4.11,4.18,29755
2025-09-19,4.17,4.526,4.09,4.09,45763
2025-09-22,4.16,4.38,4.1,4.1,37657
2025-09-23,4.15,4.3,4.1,4.21,23337
2025-09-24,4.2684,4.2684,4.205,4.25,2508
2025-09-25,4.22,4.35,4.15,4.16,56371
2025-09-26,4.16,4.24,4.09,4.155,16125
2025-09-29,4.12,4.19,4,4.1,77592
2025-09-30,4.08,4.2899,4.07,4.15,101805
2025-10-01,4.11,4.255,4.11,4.18,49066
2025-10-02,4.2,4.25,4.17,4.25,60051
2025-10-03,4.26,4.34,4.17,4.26,46947
2025-10-06,4.34,4.35,4.2,4.29,36369
2025-10-07,4.24,4.31,4.1643,4.29,22607
2025-10-08,4.25,4.26,4.15,4.2,51344
2025-10-09,4.22,4.2292,4.0801,4.09,69437
2025-10-10,4.11,4.1224,4.01,4.12,25100
2025-10-13,4.15,4.16,4.07,4.16,18574
2025-10-14,4.1,4.1,3.91,3.91,41990
2025-10-15,3.95,4.115,3.92,4.08,34124
2025-10-16,4.13,4.35,4.12,4.25,34370
2025-10-17,4.25,4.36,4.18,4.18,34984
2025-10-20,4.24,4.325,4.045,4.16,34648
2025-10-21,4.22,4.31,4.22,4.23,19358
2025-10-22,4.2,4.37,4.195,4.22,37092
2025-10-23,4.25,4.42,4.11,4.42,11794
2025-10-24,4.48,4.48,4.345,4.35,10797
2025-10-27,4.36,4.36,4.19,4.35,14161
2025-10-28,4.315,4.37,4.3,4.32,3605
2025-10-29,4.38,4.4,4.3,4.36,5644
2025-10-30,4.35,4.46,4.29,4.29,27086
2025-10-31,4.4,4.4,4.25,4.3,27471
2025-11-03,4.35,4.394,4.335,4.35,45056
2025-11-04,4.35,4.3917,4.0284,4.165,34789
2025-11-05,4.18,4.28,4.15,4.2,21014
2025-11-06,4.2,4.265,3.99,4.15,11684
2025-11-07,4.09,4.155,3.89,4.13,25418