Date,Open,High,Low,Close,Volume
2005-02-25,25.754,26.503,25.754,26.503,23956
2005-02-28,26.022,26.611,25.915,26.075,22961
2005-03-01,26.45,26.664,25.808,26.503,19799
2005-03-02,26.129,26.503,26.075,26.289,34906
2005-03-03,26.289,26.45,25.647,26.075,24190
2005-03-04,26.396,26.45,25.808,26.075,22099
2005-03-07,26.343,26.503,25.593,25.754,22232
2005-03-08,26.022,26.022,24.79,24.951,26490
2005-03-09,24.951,25.486,23.88,24.094,51739
2005-03-10,24.415,25.808,23.934,25.004,21100
2005-03-11,24.951,25.165,24.255,24.308,18557
2005-03-14,24.094,24.844,24.094,24.415,23978
2005-03-15,24.951,25.325,24.041,24.362,16703
2005-03-16,24.201,24.737,24.094,24.094,18356
2005-03-17,24.041,25.004,24.041,24.255,16826
2005-03-18,24.737,25.218,24.255,25.111,52329
2005-03-21,25.272,25.593,23.934,24.415,28479
2005-03-22,24.469,24.63,23.88,24.094,18882
2005-03-23,23.88,24.683,23.88,23.934,110562
2005-03-24,24.094,24.844,21.256,24.255,515843
2005-03-28,23.023,23.344,20.935,21.31,278266
2005-03-29,21.631,21.953,20.828,20.828,118760
2005-03-30,20.614,21.524,20.614,20.935,93745
2005-03-31,21.203,22.059,20.346,20.721,185118
2005-04-01,20.935,21.096,19.489,19.757,119395
2005-04-04,20.399,20.828,19.864,20.453,142471
2005-04-05,20.828,21.042,20.56,20.668,28749
2005-04-06,21.096,21.631,20.882,21.203,37935
2005-04-07,21.203,21.203,20.614,20.828,24363
2005-04-08,20.989,21.149,20.399,20.828,28325
2005-04-11,20.882,21.203,20.185,20.56,68757
2005-04-12,20.56,20.882,20.185,20.346,37925
2005-04-13,20.56,21.096,20.239,20.292,21275
2005-04-14,20.399,20.614,20.078,20.078,44799
2005-04-15,20.239,20.399,19.971,20.292,22344
2005-04-18,20.132,20.453,19.971,20.399,32451
2005-04-19,20.507,20.882,20.292,20.775,49789
2005-04-20,20.828,21.149,20.399,20.668,40326
2005-04-21,20.507,21.417,20.507,21.042,40242
2005-04-22,21.149,21.417,20.614,21.363,48569
2005-04-25,21.417,21.739,21.096,21.524,16530
2005-04-26,21.363,21.417,20.668,20.668,47860
2005-04-27,20.507,21.631,20.507,21.417,14449
2005-04-28,21.417,21.792,20.775,21.203,21020
2005-04-29,21.47,21.524,20.668,21.256,28665
2005-05-02,21.31,21.417,20.614,20.935,19554
2005-05-03,21.096,22.273,21.042,22.006,21839
2005-05-04,22.273,22.863,21.739,22.702,15613
2005-05-05,22.863,23.237,22.434,23.077,16906
2005-05-06,23.237,23.398,22.327,22.649,15288
2005-05-09,22.649,23.451,21.899,23.451,20186
2005-05-10,23.237,23.88,22.541,22.649,17280
2005-05-11,22.541,23.344,22.22,23.237,9643
2005-05-12,23.398,23.451,21.846,22.006,15224
2005-05-13,22.006,23.237,22.006,22.113,13471
2005-05-16,22.006,22.434,22.006,22.434,13235
2005-05-17,22.38,22.541,21.096,21.47,23203
2005-05-18,21.47,22.863,21.203,22.809,19364
2005-05-19,22.702,23.13,22.273,22.434,15902
2005-05-20,22.434,22.434,20.989,21.846,45943
2005-05-23,21.953,22.006,21.31,21.31,22193
2005-05-24,21.685,21.685,21.256,21.524,13517
2005-05-25,21.631,21.685,21.256,21.47,8548
2005-05-26,21.524,22.38,21.31,21.792,27289
2005-05-27,22.059,22.166,21.685,21.739,10796
2005-05-31,21.739,22.006,21.203,21.417,43638
2005-06-01,21.792,23.344,21.631,22.006,29210
2005-06-02,22.22,22.327,21.685,21.899,14797
2005-06-03,22.006,22.166,21.417,21.685,15785
2005-06-06,21.31,22.113,21.31,21.846,16096
2005-06-07,22.166,22.863,21.846,22.006,19092
2005-06-08,22.166,22.38,21.417,21.685,23924
2005-06-09,21.739,22.273,21.417,22.006,10373
2005-06-10,22.166,22.327,22.006,22.166,3468
2005-06-13,21.739,22.327,21.417,21.47,12376
2005-06-14,21.685,22.273,21.417,22.273,12281
2005-06-15,21.739,22.541,21.685,22.541,26809
2005-06-16,22.809,23.666,22.38,23.612,30413
2005-06-17,23.451,25.647,23.451,25.218,77110
2005-06-20,26.129,29.555,25.647,27.306,154298
2005-06-21,27.306,27.789,26.45,27.521,44231
2005-06-22,28.003,28.003,26.718,27.306,46739
2005-06-23,27.842,27.842,25.968,26.022,36343
2005-06-24,25.915,26.182,25.325,26.129,104646
2005-06-27,26.343,26.825,25.808,26.182,51925
2005-06-28,26.289,27.682,26.236,27.039,41054
2005-06-29,27.146,28.377,26.932,27.253,48546
2005-06-30,27.36,27.896,26.932,27.521,32930
2005-07-01,27.628,27.628,25.432,25.593,49974
2005-07-05,25.486,26.878,25.486,26.718,24907
2005-07-06,26.718,26.878,26.022,26.45,22652
2005-07-07,26.236,26.878,25.701,26.129,13624
2005-07-08,26.503,26.932,25.486,25.808,36042
2005-07-11,25.861,26.289,25.272,25.754,57039
2005-07-12,25.486,25.861,24.897,25.111,39670
2005-07-13,24.897,24.897,23.612,24.737,70188
2005-07-14,24.469,24.737,23.827,24.63,108902
2005-07-15,24.415,25.325,24.362,25.111,44509
2005-07-18,24.469,24.844,24.415,24.63,45844
2005-07-19,24.951,25.058,24.469,24.951,32093
2005-07-20,24.683,26.022,24.63,25.968,32575
2005-07-21,25.808,26.289,25.004,25.218,38409
2005-07-22,25.593,25.593,24.683,24.897,40468
2005-07-25,24.951,25.111,24.683,25.058,17572
2005-07-26,25.272,25.701,24.79,25.432,26785
2005-07-27,25.593,25.754,24.683,24.951,31747
2005-07-28,25.111,25.218,24.415,24.844,25265
2005-07-29,24.79,24.951,24.469,24.522,20443
2005-08-01,24.522,26.45,24.522,25.968,31155
2005-08-02,25.808,26.129,25.272,25.754,17213
2005-08-03,25.593,25.593,24.79,24.951,15531
2005-08-04,24.737,25.165,24.737,24.737,13168
2005-08-05,25.058,25.432,24.576,24.844,26221
2005-08-08,25.432,25.432,24.469,24.576,19356
2005-08-09,25.058,25.272,24.737,24.951,13751
2005-08-10,25.379,25.808,24.737,25.593,26445
2005-08-11,25.54,26.129,25.165,26.129,17906
2005-08-12,26.129,26.129,24.737,25.165,15574
2005-08-15,24.951,26.129,24.844,26.075,23203
2005-08-16,26.129,26.45,25.379,25.754,16445
2005-08-17,25.432,25.701,24.469,24.683,24086
2005-08-18,24.469,25.218,24.469,24.576,14083
2005-08-19,24.683,25.701,24.469,25.486,12244
2005-08-22,25.272,26.129,25.058,26.022,14746
2005-08-23,26.022,26.022,25.218,25.272,13258
2005-08-24,25.379,26.289,25.058,25.272,19209
2005-08-25,25.272,25.486,24.951,25.111,10167
2005-08-26,25.432,25.432,24.844,25.058,12353
2005-08-29,24.683,24.951,24.094,24.951,33401
2005-08-30,25.111,25.111,24.469,24.63,12230
2005-08-31,24.522,25.272,24.094,25.111,15985
2005-09-01,25.379,26.129,25.111,26.022,11992
2005-09-02,25.701,26.343,25.486,25.915,8142
2005-09-06,26.182,26.45,25.968,26.182,13667
2005-09-07,26.129,26.718,25.968,26.664,13064
2005-09-08,26.289,26.718,26.289,26.664,7017
2005-09-09,28.592,29.181,26.985,27.36,60435
2005-09-12,28.967,29.448,27.306,27.413,99615
2005-09-13,27.735,28.484,27.521,28.163,58398
2005-09-14,28.484,28.538,27.253,27.36,21291
2005-09-15,27.628,27.682,26.932,27.413,18948
2005-09-16,27.789,28.217,27.306,28.217,48152
2005-09-19,27.896,28.163,26.396,27.199,45468
2005-09-20,27.306,27.628,27.146,27.628,11852
2005-09-21,27.306,27.682,26.343,26.45,75558
2005-09-22,26.396,26.825,25.968,26.343,22515
2005-09-23,26.236,26.664,25.915,26.503,37067
2005-09-26,26.664,26.825,26.129,26.772,23959
2005-09-27,26.396,26.772,26.129,26.289,35679
2005-09-28,26.289,26.45,25.968,26.236,26706
2005-09-29,26.129,26.289,25.701,26.129,10539
2005-09-30,26.129,26.182,25.379,25.647,21689
2005-10-03,25.486,25.915,25.111,25.432,35146
2005-10-04,25.701,25.915,25.272,25.325,21100
2005-10-05,25.272,25.486,24.522,24.683,17319
2005-10-06,24.683,25.111,24.094,24.576,30292
2005-10-07,24.951,25.647,24.415,25.325,49473
2005-10-10,25.432,25.647,25.111,25.272,49105
2005-10-11,25.432,25.432,25.004,25.218,46813
2005-10-12,24.951,25.272,24.362,24.737,30692
2005-10-13,24.522,24.951,24.255,24.63,26498
2005-10-14,24.951,24.951,24.576,24.897,18627
2005-10-17,24.522,27.306,24.415,25.861,157930
2005-10-18,25.968,26.075,25.218,25.861,35690
2005-10-19,25.432,25.968,25.111,25.915,24017
2005-10-20,25.647,25.915,25.379,25.754,15727
2005-10-21,25.593,25.915,25.111,25.701,21526
2005-10-24,25.701,26.129,25.486,25.915,27339
2005-10-25,25.808,26.129,25.325,25.915,20673
2005-10-26,25.808,26.396,25.432,25.647,51539
2005-10-27,25.54,25.647,24.683,24.683,44921
2005-10-28,24.63,25.165,23.451,23.559,50350
2005-10-31,23.612,23.666,22.273,23.612,202291
2005-11-01,23.666,24.63,23.237,24.362,41673
2005-11-02,23.612,24.576,23.612,24.469,23480
2005-11-03,24.522,25.218,23.237,24.094,69390
2005-11-04,24.094,25.111,24.094,25.058,39414
2005-11-07,25.379,25.915,25.272,25.593,20446
2005-11-08,25.54,25.593,24.79,24.897,22434
2005-11-09,25.272,25.915,24.897,25.861,64021
2005-11-10,37.801,38.55,33.678,34.213,1244395
2005-11-11,33.517,35.445,32.822,34.696,359566
2005-11-14,34.642,34.856,33.893,34.107,67739
2005-11-15,34.107,34.642,33.25,33.625,60227
2005-11-16,33.357,34.267,33.036,33.143,52490
2005-11-17,33.143,34.588,33.143,34.374,50093
2005-11-18,34.213,35.017,34.107,34.374,69791
2005-11-21,34.16,34.749,34.16,34.696,53425
2005-11-22,31.429,32.018,26.878,28.163,530348
2005-11-23,28.86,30.412,28.377,29.823,153406
2005-11-25,30.519,31.804,30.091,30.894,48671
2005-11-28,31.108,31.108,29.823,30.144,41957
2005-11-29,30.144,30.734,29.394,29.555,32884
2005-11-30,29.394,30.198,29.287,29.502,39584
2005-12-01,29.502,29.877,29.02,29.394,56474
2005-12-02,29.181,29.555,29.181,29.555,39165
2005-12-05,29.555,29.77,29.181,29.394,36707
2005-12-06,29.716,30.573,29.502,29.609,37498
2005-12-07,29.716,30.198,29.555,30.037,33081
2005-12-08,30.251,30.519,30.091,30.251,41047
2005-12-09,30.091,30.519,29.77,29.877,34007
2005-12-12,27.735,27.735,26.664,27.253,374428
2005-12-13,27.146,28.377,26.503,27.521,91402
2005-12-14,27.521,28.377,27.306,28.003,85534
2005-12-15,28.003,28.377,27.467,27.628,39786
2005-12-16,27.521,28.484,27.521,28.217,100793
2005-12-19,28.538,28.538,27.467,27.521,50744
2005-12-20,27.574,28.377,27.521,27.574,63722
2005-12-21,28.056,28.163,27.682,28.003,82750
2005-12-22,28.003,28.377,27.842,28.11,28908
2005-12-23,28.163,28.645,28.163,28.431,47786
2005-12-27,28.645,28.806,27.682,27.735,52258
2005-12-28,27.735,27.842,27.521,27.521,44556
2005-12-29,27.467,28.056,27.467,27.521,26332
2005-12-30,27.574,28.003,27.36,27.574,31993
2006-01-03,28.967,29.716,28.377,29.234,216249
2006-01-04,29.181,29.234,28.056,28.27,111838
2006-01-05,28.056,28.806,28.056,28.163,71565
2006-01-06,28.538,28.913,28.003,28.592,132173
2006-01-09,29.77,32.125,29.77,31.269,312089
2006-01-10,31.376,32.018,30.734,30.841,114846
2006-01-11,30.734,31.269,30.412,30.948,71269
2006-01-12,30.573,31.055,30.091,30.251,68733
2006-01-13,30.573,31.108,30.305,30.734,59583
2006-01-17,31.804,31.804,30.68,31.001,101258
2006-01-18,30.787,31.965,30.626,31.804,112521
2006-01-19,32.125,32.875,31.965,32.822,173261
2006-01-20,32.982,32.982,31.804,31.965,92046
2006-01-23,32.018,33.303,32.018,33.196,122601
2006-01-24,33.25,34.535,33.143,34.32,145217
2006-01-25,34.16,34.91,33.893,34.803,87539
2006-01-26,34.963,36.891,34.91,36.73,154952
2006-01-27,36.569,37.587,36.088,37.479,143232
2006-01-30,37.319,37.694,36.355,37.319,66122
2006-01-31,37.319,37.908,36.837,37.587,67003
2006-02-01,37.748,38.711,37.426,38.55,139396
2006-02-02,38.336,39.3,37.801,38.979,125531
2006-02-03,38.926,39.139,38.229,38.979,46854
2006-02-06,38.604,39.139,37.265,37.801,78059
2006-02-07,38.015,38.229,35.713,36.409,123717
2006-02-08,36.569,36.891,35.767,36.73,73001
2006-02-09,36.677,37.694,36.409,37.105,275024
2006-02-10,40.853,42.673,40.424,41.228,1815303
2006-02-13,40.746,41.067,39.568,40.21,282171
2006-02-14,40.585,42.512,40.103,42.084,205631
2006-02-15,41.656,42.566,41.335,42.405,106563
2006-02-16,42.941,43.852,42.673,43.262,233740
2006-02-17,43.852,44.869,43.852,44.601,162339
2006-02-21,47.867,48.135,45.511,45.672,560447
2006-02-22,46.689,47.224,45.886,46.582,226754
2006-02-23,46.957,47.331,44.815,45.725,229492
2006-02-24,45.672,46.314,44.386,45.297,154087
2006-02-27,45.993,46.528,45.404,45.886,117918
2006-02-28,46.528,46.528,43.958,44.012,164395
2006-03-01,43.852,44.44,41.228,44.44,212817
2006-03-02,44.44,45.618,43.798,44.869,84430
2006-03-03,44.44,44.654,43.262,44.065,85939
2006-03-06,43.958,44.065,42.459,42.941,95136
2006-03-07,42.834,44.601,42.459,44.065,126124
2006-03-08,43.798,46.1,43.798,45.886,217826
2006-03-09,45.833,46.689,44.976,45.886,140298
2006-03-10,45.083,45.779,43.048,44.762,117943
2006-03-13,42.566,44.654,41.549,42.566,314701
2006-03-14,42.298,44.976,42.191,44.44,218327
2006-03-15,45.297,45.297,43.423,44.119,161044
2006-03-16,44.119,44.386,43.102,43.798,82606
2006-03-17,44.065,44.708,42.888,44.654,162003
2006-03-20,44.44,45.136,42.62,43.798,156331
2006-03-21,43.583,45.029,43.262,44.119,143889
2006-03-22,44.065,44.922,43.691,44.654,111773
2006-03-23,44.333,45.136,43.905,44.119,72100
2006-03-24,43.958,44.708,43.905,43.958,70654
2006-03-27,44.065,44.44,43.423,43.958,61098
2006-03-28,43.798,44.815,43.209,43.423,86898
2006-03-29,43.423,44.44,43.423,44.279,87100
2006-03-30,43.583,44.386,43.048,43.958,159478
2006-03-31,43.905,45.136,43.637,44.333,145854
2006-04-03,44.226,44.279,42.245,42.512,170243
2006-04-04,42.352,42.405,39.675,40.157,265540
2006-04-05,40.05,41.388,39.996,40.371,113335
2006-04-06,40.05,40.317,37.319,37.587,246805
2006-04-07,37.105,38.979,35.874,38.283,193610
2006-04-10,38.176,38.872,37.479,38.283,106890
2006-04-11,38.122,38.658,36.944,37.479,124271
2006-04-12,37.265,38.336,37.105,37.533,71621
2006-04-13,37.212,37.748,36.088,37.158,75299
2006-04-17,36.944,38.015,36.944,37.533,77795
2006-04-18,37.533,37.533,36.837,37.105,105155
2006-04-19,36.998,37.533,36.516,37.372,135113
2006-04-20,37.265,38.122,36.944,37.372,48999
2006-04-21,37.748,38.39,37.051,38.283,75717
2006-04-24,38.122,38.39,36.73,37.855,52125
2006-04-25,37.855,37.855,36.891,37.265,39731
2006-04-26,37.265,38.229,36.944,36.998,37249
2006-04-27,36.784,38.122,36.73,36.944,40399
2006-04-28,36.944,38.229,36.73,37.801,40473
2006-05-01,37.801,38.872,37.265,37.319,44582
2006-05-02,37.533,37.962,36.944,37.158,48790
2006-05-03,37.051,38.283,37.051,38.283,43281
2006-05-04,38.283,38.658,37.479,37.533,39839
2006-05-05,37.479,38.122,34.696,35.713,161654
2006-05-08,35.713,35.927,34.696,34.696,78905
2006-05-09,34.749,35.552,34.374,34.696,98851
2006-05-10,34.749,35.874,34.696,35.231,71331
2006-05-11,35.07,35.606,34.642,34.642,65730
2006-05-12,34.696,35.231,34.267,34.374,78016
2006-05-15,34.535,35.231,34.267,34.374,79819
2006-05-16,34.32,34.642,34.16,34.374,64087
2006-05-17,34.374,34.374,33.25,33.25,90115
2006-05-18,33.625,34.16,33.196,33.196,39524
2006-05-19,33.357,34.749,33.25,34.16,62039
2006-05-22,33.839,34.107,33.196,33.196,37635
2006-05-23,33.464,34.749,33.464,33.625,37147
2006-05-24,33.517,33.732,33.196,33.303,94272
2006-05-25,33.678,33.946,33.25,33.517,35135
2006-05-26,33.678,34.856,33.678,34.481,25947
2006-05-30,34.107,35.017,33.678,33.678,51851
2006-05-31,33.839,34.856,33.464,34.696,39733
2006-06-01,34.588,35.177,34.213,34.963,41438
2006-06-02,35.124,35.659,34,35.552,75037
2006-06-05,35.659,35.767,34.588,34.856,115901
2006-06-06,35.017,35.017,33.25,33.464,42654
2006-06-07,33.303,36.302,33.303,34.16,91093
2006-06-08,33.839,34.642,32.822,33.036,105994
2006-06-09,33.571,34.535,32.929,34.053,54262
2006-06-12,33.946,34,32.661,32.661,43388
2006-06-13,32.661,33.41,31.965,32.232,66890
2006-06-14,32.446,32.929,32.018,32.446,65494
2006-06-15,32.661,34.267,32.661,33.517,71750
2006-06-16,33.517,33.678,31.697,31.804,186985
2006-06-19,31.804,32.5,31.59,31.697,97048
2006-06-20,32.339,33.517,32.339,32.929,91411
2006-06-21,32.982,34.267,32.822,34,109988
2006-06-22,34.374,34.481,33.786,34.107,94124
2006-06-23,34.107,35.07,33.786,34.16,156382
2006-06-26,34.107,34.696,33.517,33.946,99061
2006-06-27,33.839,33.839,31.429,32.393,100040
2006-06-28,32.554,33.196,32.018,32.822,113573
2006-06-29,33.036,34.16,32.661,33.839,86217
2006-06-30,33.839,35.017,33.357,34.053,190405
2006-07-03,34,34.696,33.678,34.696,16929
2006-07-05,34.535,35.017,34.053,35.017,52244
2006-07-06,34.91,35.07,34.267,34.963,32938
2006-07-07,34.803,35.338,34.16,34.374,62467
2006-07-10,34.267,34.267,33.303,33.839,55146
2006-07-11,33.625,33.893,32.875,33.839,34731
2006-07-12,33.946,34.481,33.143,33.196,36522
2006-07-13,33.089,33.839,32.446,32.446,55621
2006-07-14,32.339,32.929,31.429,31.483,55871
2006-07-17,31.59,32.179,31.108,31.536,36322
2006-07-18,31.804,32.446,31.269,32.018,36694
2006-07-19,32.018,33.517,31.804,33.143,28760
2006-07-20,33.303,33.571,32.339,32.661,31830
2006-07-21,32.446,32.768,30.573,30.734,53376
2006-07-24,30.734,32.661,30.734,32.661,61888
2006-07-25,32.661,33.517,32.446,33.41,26753
2006-07-26,33.196,33.303,32.018,32.554,58955
2006-07-27,32.446,33.303,32.125,32.875,66323
2006-07-28,33.196,33.41,32.875,33.196,38487
2006-07-31,32.982,34,32.661,34,34253
2006-08-01,33.839,34.16,32.822,32.875,47991
2006-08-02,33.196,35.231,33.196,35.07,80468
2006-08-03,34.696,36.516,34.374,35.874,54088
2006-08-04,36.302,36.569,34.213,35.338,55272
2006-08-07,34.963,35.445,34.374,35.231,40325
2006-08-08,35.124,36.302,34.963,35.124,39864
2006-08-09,34.91,35.445,34.535,34.856,36800
2006-08-10,34.642,36.891,34.481,35.981,53039
2006-08-11,35.767,35.927,34.856,35.07,36156
2006-08-14,35.07,36.302,35.07,35.767,22938
2006-08-15,36.088,36.516,35.713,36.088,32399
2006-08-16,36.034,36.569,35.713,35.767,31303
2006-08-17,35.713,36.034,34.749,35.391,42837
2006-08-18,35.606,35.927,34.588,35.82,42579
2006-08-21,35.552,35.927,34.963,35.713,18019
2006-08-22,35.552,36.462,34.91,35.713,20613
2006-08-23,35.874,36.034,35.017,35.177,24619
2006-08-24,35.177,36.088,35.177,35.874,14352
2006-08-25,35.659,36.462,35.017,35.231,16031
2006-08-28,35.124,36.302,35.124,35.981,31944
2006-08-29,36.248,36.516,34.535,34.803,110034
2006-08-30,34.749,35.713,34.16,34.267,145353
2006-08-31,34.16,34.535,32.768,33.036,126856
2006-09-01,33.303,34.856,33.089,34.696,73383
2006-09-05,34.696,35.338,33.786,34.427,39358
2006-09-06,34.32,34.535,33.25,33.625,41421
2006-09-07,33.517,33.678,32.125,32.125,61876
2006-09-08,32.339,32.446,32.018,32.286,38715
2006-09-11,32.125,32.768,32.018,32.125,52483
2006-09-12,32.072,33.196,32.072,32.982,110205
2006-09-13,32.875,33.143,32.5,32.661,45566
2006-09-14,32.393,32.715,32.018,32.607,78720
2006-09-15,32.982,33.143,32.072,32.661,66731
2006-09-18,32.393,32.875,32.179,32.768,47712
2006-09-19,32.929,33.036,31.965,33.036,35398
2006-09-20,33.303,34.749,33.25,34.696,70166
2006-09-21,34.963,34.963,32.822,33.143,60979
2006-09-22,33.143,33.571,32.661,33.303,36599
2006-09-25,33.303,34.053,32.822,34,32528
2006-09-26,34.107,34.107,33.143,33.303,54663
2006-09-27,33.089,33.786,32.982,33.571,68868
2006-09-28,33.786,34.535,33.089,34.427,24875
2006-09-29,34.32,35.713,34.267,35.177,78412
2006-10-02,35.07,35.552,34.16,34.267,53102
2006-10-03,34.053,35.606,33.517,34.856,114418
2006-10-04,34.856,36.034,34.696,36.034,45594
2006-10-05,35.874,36.088,35.445,35.927,25478
2006-10-06,35.713,35.874,34.856,35.767,21782
2006-10-09,35.552,35.552,34.588,34.963,26616
2006-10-10,35.284,35.284,33.839,34.856,44339
2006-10-11,34.856,35.552,34.481,34.91,33741
2006-10-12,35.445,35.767,34.696,35.017,26584
2006-10-13,35.177,35.391,34.374,35.177,92301
2006-10-16,34.749,35.07,34.535,35.07,31882
2006-10-17,34.856,35.07,34.213,34.803,35368
2006-10-18,34.91,35.659,34.588,34.696,26428
2006-10-19,34.696,35.284,34.696,35.284,103388
2006-10-20,35.391,35.391,34.696,35.07,26462
2006-10-23,34.803,35.445,34.642,34.856,24539
2006-10-24,34.588,35.017,34.107,35.017,23943
2006-10-25,36.677,36.677,35.124,35.874,63539
2006-10-26,34.642,35.338,34.16,35.284,68650
2006-10-27,35.07,35.659,34.696,34.696,28062
2006-10-30,34.374,34.749,33.357,33.893,103873
2006-10-31,34.16,34.696,33.303,34.107,57938
2006-11-01,34.374,34.481,33.25,33.303,33876
2006-11-02,33.143,33.303,32.715,33.089,36148
2006-11-03,33.143,33.41,32.715,33.196,37460
2006-11-06,33.303,34.374,33.089,34,33817
2006-11-07,34.107,34.91,32.661,33.893,158675
2006-11-08,33.732,33.732,32.875,33.089,58558
2006-11-09,33.036,33.089,32.232,32.339,69134
2006-11-10,32.286,33.786,32.232,33.678,59781
2006-11-13,33.786,33.946,33.143,33.678,43726
2006-11-14,33.625,34.481,33.143,34.267,33125
2006-11-15,34.267,35.284,33.678,35.231,45151
2006-11-16,35.07,36.141,35.07,35.981,46303
2006-11-17,35.874,35.874,35.07,35.606,33268
2006-11-20,35.498,35.767,34.696,34.696,43659
2006-11-21,34.803,35.552,34.696,35.338,31314
2006-11-22,35.177,35.874,35.124,35.552,14246
2006-11-24,35.338,36.088,35.338,35.552,11539
2006-11-27,35.338,35.659,34.267,34.374,29316
2006-11-28,34.267,34.963,34.267,34.535,31617
2006-11-29,35.659,35.981,35.07,35.391,24468
2006-11-30,35.284,35.713,34.856,34.91,32412
2006-12-01,34.856,35.07,33.786,34.696,30759
2006-12-04,34.856,35.552,34.267,35.017,39070
2006-12-05,35.017,35.498,34.588,35.284,21157
2006-12-06,35.284,35.606,34.963,35.552,35026
2006-12-07,35.659,35.713,35.017,35.391,25760
2006-12-08,35.391,35.713,34.749,35.07,42262
2006-12-11,35.231,35.498,34.427,35.338,39030
2006-12-12,35.498,35.874,35.124,35.498,69035
2006-12-13,35.874,36.088,35.338,35.659,60029
2006-12-14,35.713,36.516,35.552,35.713,47398
2006-12-15,38.176,38.979,36.998,38.604,288394
2006-12-18,39.407,39.889,37.801,37.908,118790
2006-12-19,37.801,38.122,37.748,37.801,49601
2006-12-20,37.801,38.39,37.158,37.265,63979
2006-12-21,37.587,38.283,37.372,37.748,68909
2006-12-22,37.694,38.122,37.426,37.962,32493
2006-12-26,38.122,38.336,36.998,37.051,69141
2006-12-27,37.105,37.908,37.051,37.105,58218
2006-12-28,37.212,37.801,36.784,37.158,110661
2006-12-29,37.212,37.479,36.248,36.302,83842
2007-01-03,36.891,36.891,35.981,36.409,165564
2007-01-04,36.569,37.105,36.409,36.516,100675
2007-01-05,36.677,36.784,35.07,35.284,92052
2007-01-08,35.445,36.569,34.91,35.927,74033
2007-01-09,36.088,36.248,35.498,35.713,54367
2007-01-10,35.659,36.248,34.749,35.981,52885
2007-01-11,36.141,36.73,36.141,36.569,38030
2007-01-12,36.73,36.73,35.874,36.569,40505
2007-01-16,36.569,37.105,35.498,35.927,83383
2007-01-17,35.552,36.248,35.07,35.231,46778
2007-01-18,35.231,36.302,35.07,35.498,73584
2007-01-19,35.552,36.73,35.07,36.409,57272
2007-01-22,36.302,36.73,35.713,36.409,64518
2007-01-23,36.409,36.73,35.445,36.569,43483
2007-01-24,36.73,36.891,36.409,36.677,62753
2007-01-25,36.73,36.73,35.391,35.391,30654
2007-01-26,35.659,36.891,35.659,36.516,70542
2007-01-29,36.569,37.051,36.516,36.73,40252
2007-01-30,36.73,36.944,36.516,36.569,19292
2007-01-31,36.569,36.784,35.981,36.73,102217
2007-02-01,36.73,37.533,36.73,37.265,29267
2007-02-02,37.265,37.319,36.623,36.623,40122
2007-02-05,35.767,36.248,35.606,36.141,108689
2007-02-06,35.874,36.088,35.284,35.927,136953
2007-02-07,36.248,36.569,35.391,36.248,105553
2007-02-08,36.248,36.302,35.445,35.874,56636
2007-02-09,35.874,36.248,34.696,35.124,116199
2007-02-12,35.231,35.284,34.107,34.427,138541
2007-02-13,34.696,34.856,33.893,34.696,98934
2007-02-14,34.91,35.498,34.053,34.696,98559
2007-02-15,34.696,34.749,34.107,34.374,95386
2007-02-16,34.481,34.696,33.839,34.374,75514
2007-02-20,34.213,34.588,33.786,34.32,74224
2007-02-21,34,34.374,33.732,34.213,58231
2007-02-22,34.374,34.374,33.303,33.839,93372
2007-02-23,33.732,33.732,32.875,33.036,52766
2007-02-26,32.982,33.196,32.125,32.768,168004
2007-02-27,32.554,32.661,31.804,32.072,152036
2007-02-28,32.393,32.929,31.804,32.179,95032
2007-03-01,31.911,32.339,31.429,31.697,81658
2007-03-02,31.536,31.858,30.198,30.626,122559
2007-03-05,30.091,30.573,29.555,29.716,195507
2007-03-06,29.93,31.429,29.77,31.162,283813
2007-03-07,31.215,31.804,30.144,30.734,128244
2007-03-08,31.108,31.215,29.823,29.877,149862
2007-03-09,30.198,31.376,29.234,29.77,193764
2007-03-12,29.984,30.412,29.609,29.716,138199
2007-03-13,29.877,30.465,29.341,29.394,87486
2007-03-14,29.77,29.823,28.538,28.753,153702
2007-03-15,28.753,30.198,28.699,30.091,105406
2007-03-16,30.198,30.251,29.502,29.984,184664
2007-03-19,30.198,30.412,29.234,29.555,89860
2007-03-20,29.77,30.091,29.074,29.716,99658
2007-03-21,29.984,30.465,29.555,30.412,54794
2007-03-22,30.465,30.68,29.93,30.198,94893
2007-03-23,30.144,30.573,30.144,30.198,78196
2007-03-26,30.465,30.519,29.394,29.716,103840
2007-03-27,29.555,30.037,29.448,29.716,61181
2007-03-28,29.716,30.412,29.555,30.305,71506
2007-03-29,31.162,32.072,30.734,31.697,139037
2007-03-30,31.59,32.179,31.59,31.965,146531
2007-04-02,31.804,32.929,31.804,32.715,128637
2007-04-03,32.929,33.036,32.125,32.446,94579
2007-04-04,32.446,33.196,32.446,32.982,53316
2007-04-05,32.982,33.036,32.768,32.822,35266
2007-04-09,32.822,32.982,32.661,32.875,34419
2007-04-10,32.929,32.982,32.232,32.715,53454
2007-04-11,32.822,33.196,32.554,33.143,42615
2007-04-12,32.929,33.036,32.661,32.875,54890
2007-04-13,32.982,33.303,32.661,33.303,48018
2007-04-16,33.303,34.32,33.303,34.213,52295
2007-04-17,34.107,34.107,33.143,33.25,54911
2007-04-18,33.089,33.464,32.661,33.357,56815
2007-04-19,32.982,33.517,32.339,33.036,70899
2007-04-20,33.517,33.946,33.143,33.678,64906
2007-04-23,33.839,33.839,32.982,33.089,36085
2007-04-24,33.089,33.303,32.554,32.982,25183
2007-04-25,33.089,33.143,32.339,32.661,50850
2007-04-26,32.661,32.715,32.393,32.661,30301
2007-04-27,32.446,32.446,31.751,32.125,53927
2007-04-30,32.179,32.179,31.322,31.697,53665
2007-05-01,31.59,31.911,30.734,31.215,45904
2007-05-02,34,36.73,33.678,35.874,527497
2007-05-03,35.124,35.552,33.517,34.374,208435
2007-05-04,34.696,34.803,34.053,34.696,93044
2007-05-07,34.856,35.391,34.749,35.017,55822
2007-05-08,34.856,35.445,34,35.177,64512
2007-05-09,34.856,35.017,33.839,34.267,60512
2007-05-10,33.893,34.16,32.661,33.303,65173
2007-05-11,32.875,34,32.715,33.517,40929
2007-05-14,33.357,33.571,32.661,32.715,28142
2007-05-15,32.661,33.143,32.607,32.661,57194
2007-05-16,32.929,33.571,32.661,32.822,57105
2007-05-17,32.715,33.464,32.661,32.929,33917
2007-05-18,33.089,34.32,32.982,34,43634
2007-05-21,33.839,34.374,33.678,34.374,36175
2007-05-22,34.32,34.535,33.839,34.32,21849
2007-05-23,34.374,34.696,33.839,34,20134
2007-05-24,34,34,33.143,33.303,27119
2007-05-25,33.517,34.16,33.196,33.893,22618
2007-05-29,33.946,34.053,33.464,34.053,16284
2007-05-30,34.053,34.053,33.571,33.946,19713
2007-05-31,34.053,34.588,33.893,34.374,37694
2007-06-01,34.427,34.91,34,34.427,28871
2007-06-04,34.16,34.374,33.839,34,36895
2007-06-05,33.732,34.374,33.678,33.839,31994
2007-06-06,33.678,33.786,32.875,33.464,56388
2007-06-07,33.357,33.839,33.25,33.517,32785
2007-06-08,33.625,33.893,33.357,33.678,24545
2007-06-11,33.678,34.32,33.143,34,28904
2007-06-12,33.839,34.32,33.41,33.517,47258
2007-06-13,33.678,34.374,33.517,34.16,26066
2007-06-14,34.213,35.07,33.786,34.374,41229
2007-06-15,35.338,35.606,34.856,35.231,73360
2007-06-18,35.284,35.927,34.856,35.552,36302
2007-06-19,35.338,35.391,34.535,34.856,63968
2007-06-20,34.803,34.856,34.32,34.535,38674
2007-06-21,34.427,35.445,33.839,35.124,44031
2007-06-22,35.124,36.409,34.91,36.248,96013
2007-06-25,36.088,36.409,35.445,35.552,38950
2007-06-26,35.713,36.141,35.017,35.445,64857
2007-06-27,35.231,36.141,34.696,35.445,51828
2007-06-28,35.552,36.248,35.338,35.606,27687
2007-06-29,35.713,36.409,35.338,35.552,27489
2007-07-02,35.874,36.677,35.552,36.623,38443
2007-07-03,36.623,36.944,35.874,36.837,17244
2007-07-05,36.837,36.944,35.981,36.088,30415
2007-07-06,35.981,36.355,35.713,36.088,24182
2007-07-09,36.034,36.462,35.713,36.302,24958
2007-07-10,35.927,36.088,35.177,35.391,31328
2007-07-11,35.231,36.677,35.231,36.088,23106
2007-07-12,36.355,36.516,35.874,35.874,38614
2007-07-13,35.767,36.73,35.391,36.355,25671
2007-07-16,36.302,36.837,36.302,36.516,24623
2007-07-17,36.677,36.784,36.088,36.248,14886
2007-07-18,36.141,36.516,35.338,36.248,25339
2007-07-19,36.409,36.677,35.981,36.141,14316
2007-07-20,36.088,36.195,35.284,35.552,25704
2007-07-23,35.552,36.034,35.445,35.498,15700
2007-07-24,35.391,36.034,34.91,35.124,36840
2007-07-25,35.552,35.713,34.696,35.231,30632
2007-07-26,34.696,35.606,34.213,35.07,40014
2007-07-27,34.856,35.231,33.946,34,29668
2007-07-30,34,35.017,33.517,34.588,42003
2007-07-31,34.16,35.445,34.16,34.16,28601
2007-08-01,33.946,34.856,33.678,33.946,26246
2007-08-02,34.16,35.391,33.678,35.391,59293
2007-08-03,35.391,35.659,33.786,33.946,41427
2007-08-06,33.839,35.338,33.464,35.017,103823
2007-08-07,34.91,36.355,34.588,35.874,81494
2007-08-08,36.355,36.409,34,34.588,116787
2007-08-09,33.732,35.874,33.732,35.391,235439
2007-08-10,34.32,36.516,34.213,36.034,69215
2007-08-13,36.516,37.587,36.195,37.319,45873
2007-08-14,37.426,37.426,35.713,36.088,21155
2007-08-15,36.355,37.426,35.82,35.874,24683
2007-08-16,36.088,37.319,35.874,37.051,46183
2007-08-17,38.443,38.443,36.516,36.998,49851
2007-08-20,37.265,38.069,36.784,37.748,30211
2007-08-21,38.069,38.443,37.212,37.962,31786
2007-08-22,38.443,39.246,37.855,38.336,42543
2007-08-23,38.658,38.819,37.855,38.39,29028
2007-08-24,38.443,39.353,37.962,39.246,17778
2007-08-27,39.3,39.3,37.694,38.658,35266
2007-08-28,38.819,39.139,37.533,37.801,50054
2007-08-29,38.176,38.765,37.212,38.658,22472
2007-08-30,38.658,39.407,37.426,38.979,29369
2007-08-31,39.407,39.407,38.122,38.283,20592
2007-09-04,38.015,40.157,37.855,40.103,42569
2007-09-05,39.996,39.996,38.765,38.979,42307
2007-09-06,39.193,39.621,38.979,39.3,34073
2007-09-07,38.765,39.46,38.39,38.979,28313
2007-09-10,39.3,39.3,37.962,38.819,13655
2007-09-11,39.086,39.46,38.336,39.3,24429
2007-09-12,39.193,39.782,38.497,38.55,61204
2007-09-13,38.765,39.033,37.479,37.694,41805
2007-09-14,37.319,38.819,36.73,38.122,22008
2007-09-17,38.443,38.55,36.891,37.801,21546
2007-09-18,37.908,40.157,36.944,40.05,66744
2007-09-19,40.157,40.157,38.658,39.086,65470
2007-09-20,38.872,39.782,38.497,39.782,41589
2007-09-21,40.21,40.21,38.443,38.926,63795
2007-09-24,38.819,39.407,38.229,38.979,21720
2007-09-25,38.872,38.872,37.962,38.497,29922
2007-09-26,38.926,39.033,38.229,39.033,22060
2007-09-27,39.086,39.086,38.176,38.497,25875
2007-09-28,38.39,38.979,38.015,38.122,44647
2007-10-01,38.979,39.996,38.658,39.836,58374
2007-10-02,40.21,40.21,39.139,39.943,30470
2007-10-03,39.889,43.423,39.514,40.692,95461
2007-10-04,40.8,41.87,40.8,41.71,40055
2007-10-05,42.084,42.941,41.121,42.191,41504
2007-10-08,42.191,42.941,42.084,42.781,35820
2007-10-09,42.834,44.869,42.405,44.762,59471
2007-10-10,44.547,44.815,42.727,43.744,47119
2007-10-11,43.744,44.654,42.084,42.781,38349
2007-10-12,42.941,43.744,42.673,43.209,19141
2007-10-15,43.155,43.637,42.405,42.834,22350
2007-10-16,42.941,43.048,40.907,42.138,42428
2007-10-17,42.191,42.191,41.121,41.388,31921
2007-10-18,41.228,41.924,41.014,41.228,27851
2007-10-19,41.549,41.602,39.514,39.675,47411
2007-10-22,39.139,40.478,38.122,40.157,49314
2007-10-23,40.21,40.21,38.711,39.996,25049
2007-10-24,39.836,39.996,38.283,39.246,27380
2007-10-25,39.193,40.371,38.819,39.193,19675
2007-10-26,39.782,41.121,39.568,41.121,26402
2007-10-29,41.014,41.549,39.246,39.514,28455
2007-10-30,39.407,41.763,39.3,41.121,40728
2007-10-31,41.228,41.87,40.96,41.87,50426
2007-11-01,41.388,45.672,40.8,44.172,174476
2007-11-02,44.654,46.903,43.691,45.993,94072
2007-11-05,46.314,46.903,44.762,45.19,75326
2007-11-06,45.297,46.421,44.815,46.047,51355
2007-11-07,45.618,45.993,44.279,44.44,47641
2007-11-08,44.762,45.672,43.852,44.654,65510
2007-11-09,44.119,45.083,44.012,44.601,31102
2007-11-12,44.44,45.457,43.905,44.386,36227
2007-11-13,44.654,45.297,44.065,44.976,48998
2007-11-14,45.19,46.582,45.136,46.047,73294
2007-11-15,45.833,46.047,44.279,44.708,48262
2007-11-16,44.869,45.243,43.852,44.279,53467
2007-11-19,43.958,44.333,42.459,43.102,33407
2007-11-20,43.423,43.744,40.531,41.87,51863
2007-11-21,41.549,42.352,40.853,41.228,28766
2007-11-23,41.549,41.656,41.067,41.174,16116
2007-11-26,41.121,41.763,40.264,40.371,36615
2007-11-27,40.371,41.014,40.05,40.853,45957
2007-11-28,41.067,41.71,40.371,41.442,56304
2007-11-29,41.388,41.763,40.96,41.121,43278
2007-11-30,41.602,43.691,41.549,42.781,50888
2007-12-03,43.262,43.262,41.924,41.924,55194
2007-12-04,41.763,42.191,40.692,40.746,32088
2007-12-05,41.281,42.191,41.228,41.549,41805
2007-12-06,46.421,46.903,43.209,44.119,270513
2007-12-07,44.279,44.279,41.549,42.941,230991
2007-12-10,43.155,43.798,40.8,40.8,132882
2007-12-11,40.96,45.136,40.96,42.031,82814
2007-12-12,43.262,44.012,42.352,42.888,77061
2007-12-13,42.405,43.852,41.87,43.852,52400
2007-12-14,43.423,43.691,41.602,41.977,53552
2007-12-17,41.656,42.781,40.692,40.8,57142
2007-12-18,41.228,42.245,41.014,42.245,56809
2007-12-19,42.084,42.673,41.442,42.459,37826
2007-12-20,42.834,44.226,42.245,43.53,56939
2007-12-21,44.279,44.601,42.566,44.012,106051
2007-12-24,44.119,44.762,43.102,44.654,39935
2007-12-26,44.654,44.815,43.262,44.279,46161
2007-12-27,44.333,44.601,43.53,43.53,40709
2007-12-28,43.958,44.065,43.155,43.316,36552
2007-12-31,43.262,43.798,43.262,43.262,46610
2008-01-02,43.102,43.798,41.281,41.442,48381
2008-01-03,41.388,41.763,40.8,40.853,40032
2008-01-04,40.531,40.8,39.782,40.157,40850
2008-01-07,40.317,40.746,39.729,39.729,79343
2008-01-08,39.889,42.512,39.836,40.264,45554
2008-01-09,40.103,41.602,39.996,41.495,33379
2008-01-10,40.96,42.673,40.424,41.549,38211
2008-01-11,41.228,41.87,39.943,40.05,30537
2008-01-14,40.371,40.907,39.353,39.943,30758
2008-01-15,39.46,40.531,38.819,39.46,36631
2008-01-16,39.407,40.317,38.765,38.819,54207
2008-01-17,39.139,39.514,38.443,38.926,65704
2008-01-18,39.193,39.729,38.443,39.568,88836
2008-01-22,37.962,39.568,33.839,39.139,67579
2008-01-23,38.122,38.819,36.73,38.604,54310
2008-01-24,38.765,40.05,37.748,37.962,45167
2008-01-25,38.443,39.996,36.784,37.265,33834
2008-01-28,37.105,37.64,36.677,37.105,25130
2008-01-29,37.265,37.587,36.623,36.623,31006
2008-01-30,36.302,36.784,34.32,34.588,72378
2008-01-31,34.427,36.141,33.678,35.338,57695
2008-02-01,35.498,37.533,35.017,36.73,49706
2008-02-04,36.516,36.998,35.445,35.981,44966
2008-02-05,35.231,38.069,35.231,36.088,37900
2008-02-06,36.409,37.212,35.606,35.713,28803
2008-02-07,34.856,36.837,34.856,36.784,57470
2008-02-08,37.533,37.694,36.088,36.141,64407
2008-02-11,36.248,37.105,36.248,36.569,58615
2008-02-12,36.73,38.39,36.677,36.837,60410
2008-02-13,37.105,37.962,36.516,37.962,47972
2008-02-14,37.962,37.962,36.516,36.569,62249
2008-02-15,36.355,37.855,36.355,37.533,56997
2008-02-19,37.962,38.069,37.372,37.962,39625
2008-02-20,37.748,38.122,37.158,37.908,42268
2008-02-21,38.122,38.283,36.623,36.784,36585
2008-02-22,36.784,37.051,36.302,36.73,27676
2008-02-25,36.73,38.176,36.73,37.426,25716
2008-02-26,37.265,38.658,37.265,38.176,27479
2008-02-27,37.801,37.908,36.784,36.998,19471
2008-02-28,36.784,36.784,35.874,36.088,44363
2008-02-29,35.874,36.034,33.946,34.374,72499
2008-03-03,34.696,35.284,32.446,32.929,99006
2008-03-04,32.446,33.732,32.446,33.303,76614
2008-03-05,33.357,33.517,32.446,33.143,57630
2008-03-06,32.982,33.25,31.215,31.322,54365
2008-03-07,31.001,32.607,30.841,31.965,50067
2008-03-10,31.804,32.286,30.519,30.948,85926
2008-03-11,31.536,32.768,31.055,32.768,81683
2008-03-12,32.875,33.464,32.125,32.982,62950
2008-03-13,32.554,33.678,31.911,33.41,82792
2008-03-14,33.625,33.786,32.179,33.303,49766
2008-03-17,32.446,33.625,31.269,32.822,45652
2008-03-18,33.517,34.16,31.804,33.357,48403
2008-03-19,33.517,34.107,32.929,33.625,51624
2008-03-20,34.642,34.642,32.554,33.625,119857
2008-03-24,33.839,36.248,33.464,35.017,67447
2008-03-25,35.231,36.355,34.374,35.07,68851
2008-03-26,34.856,35.445,34.803,35.017,49630
2008-03-27,35.177,35.177,31.644,31.697,109684
2008-03-28,31.215,33.143,31.108,32.446,76122
2008-03-31,33.678,35.017,33.303,34.481,110746
2008-04-01,33.946,36.141,33.946,34.696,117125
2008-04-02,34.588,35.338,34.213,34.91,60380
2008-04-03,34.696,35.231,34.696,35.017,141544
2008-04-04,35.177,35.498,34.749,35.017,86435
2008-04-07,35.07,35.284,34.32,34.427,68056
2008-04-08,34.32,34.696,33.143,33.357,77719
2008-04-09,33.303,34.053,32.446,32.661,48177
2008-04-10,32.661,34.053,32.339,32.715,40357
2008-04-11,32.286,32.661,31.322,31.429,69738
2008-04-14,31.59,31.59,30.841,31.055,42759
2008-04-15,31.269,31.429,30.573,30.734,48716
2008-04-16,31.108,31.376,30.251,30.573,40432
2008-04-17,30.251,30.68,30.037,30.198,39323
2008-04-18,30.787,31.108,30.198,30.412,43003
2008-04-21,30.412,30.519,29.663,29.823,41069
2008-04-22,29.716,29.823,28.163,28.913,58871
2008-04-23,29.02,29.234,28.163,28.538,50258
2008-04-24,28.592,28.967,28.27,28.86,25382
2008-04-25,29.02,29.341,28.163,28.377,48682
2008-04-28,28.431,28.645,27.735,28.377,90020
2008-04-29,28.377,29.02,28.163,28.645,37835
2008-04-30,28.806,29.02,27.896,28.324,36881
2008-05-01,28.484,30.573,28.484,30.251,61599
2008-05-02,30.573,31.429,30.037,30.626,88654
2008-05-05,30.68,32.822,30.68,32.661,85138
2008-05-06,32.446,33.25,32.232,32.768,188124
2008-05-07,32.822,33.571,31.965,32.179,108490
2008-05-08,32.179,32.982,31.429,31.536,87896
2008-05-09,31.108,32.446,31.108,32.393,74784
2008-05-12,32.446,34.32,32.446,33.517,69159
2008-05-13,33.625,34.267,33.25,33.839,40746
2008-05-14,34.107,34.963,33.517,34.588,53107
2008-05-15,34.535,34.696,33.678,33.786,39142
2008-05-16,33.946,33.946,33.303,33.732,51981
2008-05-19,33.678,33.678,32.607,32.661,34484
2008-05-20,32.554,33.303,32.446,32.875,43610
2008-05-21,32.822,33.571,32.125,32.232,38530
2008-05-22,32.446,33.625,32.446,33.25,31252
2008-05-23,32.982,33.143,32.286,32.286,25402
2008-05-27,32.393,33.517,32.393,32.607,28249
2008-05-28,32.661,32.929,32.125,32.286,70474
2008-05-29,32.179,33.357,31.644,32.661,45504
2008-05-30,32.661,33.25,32.393,33.143,72158
2008-06-02,33.143,33.625,32.018,33.143,72708
2008-06-03,33.357,33.517,32.446,32.982,35617
2008-06-04,32.768,33.625,32.768,32.982,30570
2008-06-05,32.982,34.535,32.982,34.32,52617
2008-06-06,33.946,34.856,33.517,33.517,36139
2008-06-09,33.517,34.535,33.303,33.625,42510
2008-06-10,33.732,34.481,32.822,32.822,46861
2008-06-11,32.661,32.822,31.59,31.644,54780
2008-06-12,31.965,32.125,30.465,30.68,50219
2008-06-13,30.948,31.804,30.091,30.626,60775
2008-06-16,30.894,31.376,30.734,30.894,28464
2008-06-17,31.001,31.108,30.144,30.144,23234
2008-06-18,30.144,30.412,29.394,29.555,24934
2008-06-19,29.555,30.251,29.181,30.144,45762
2008-06-20,30.091,30.358,29.555,30.091,83070
2008-06-23,30.144,31.055,29.716,30.198,72116
2008-06-24,30.251,31.269,30.251,30.519,44162
2008-06-25,30.519,31.376,30.358,30.948,104895
2008-06-26,30.573,30.894,30.144,30.251,26727
2008-06-27,30.251,31.429,30.091,30.68,91457
2008-06-30,30.948,32.982,30.626,32.232,54463
2008-07-01,31.858,32.179,30.894,31.965,36968
2008-07-02,31.911,32.018,30.734,30.734,39650
2008-07-03,30.734,31.429,30.626,31.108,12386
2008-07-07,31.001,31.162,30.037,30.358,29585
2008-07-08,30.519,31.965,30.465,31.965,38287
2008-07-09,31.858,32.393,31.055,31.108,25564
2008-07-10,30.948,31.965,30.573,31.269,41555
2008-07-11,30.948,31.108,29.984,31.001,36571
2008-07-14,31.215,31.322,30.198,30.251,20332
2008-07-15,30.144,30.894,30.144,30.412,25794
2008-07-16,30.573,31.911,30.519,31.751,38052
2008-07-17,31.965,33.089,31.59,32.982,31607
2008-07-18,32.982,32.982,31.965,32.072,29917
2008-07-21,32.286,32.982,32.232,32.5,17017
2008-07-22,32.446,33.303,31.965,33.196,32963
2008-07-23,33.196,33.732,32.607,33.25,34032
2008-07-24,33.41,34.749,33.036,34,22851
2008-07-25,34.053,35.552,33.732,34.642,30986
2008-07-28,34.481,35.606,34.213,34.374,21169
2008-07-29,34.374,35.338,33.625,34.696,33023
2008-07-30,34.374,34.91,33.25,33.517,50317
2008-07-31,33.25,35.445,32.822,34.749,55675
2008-08-01,34.803,34.803,33.625,34.374,58282
2008-08-04,34.374,34.696,33.678,33.946,31801
2008-08-05,34.107,35.284,33.517,34.803,52370
2008-08-06,34.696,36.623,34.267,36.355,29416
2008-08-07,36.516,36.677,32.286,32.446,76238
2008-08-08,32.286,34.481,32.286,33.786,38328
2008-08-11,33.839,34.749,32.982,34.374,30405
2008-08-12,34.481,37.748,34.107,37.265,141506
2008-08-13,37.212,38.926,36.944,38.55,74785
2008-08-14,38.443,39.568,38.443,39.407,55146
2008-08-15,39.996,40.8,37.962,40.692,72664
2008-08-18,37.587,40.746,37.587,40.264,40353
2008-08-19,41.602,41.71,39.3,39.568,51487
2008-08-20,39.889,41.388,39.568,40.907,52242
2008-08-21,40.8,41.174,39.836,40.531,52548
2008-08-22,40.692,42.084,40.21,41.602,30376
2008-08-25,41.549,41.549,39.996,40.96,26903
2008-08-26,40.853,41.602,38.979,39.407,34287
2008-08-27,39.514,40.21,37.587,37.694,118602
2008-08-28,37.748,39.139,37.212,38.658,62857
2008-08-29,38.658,38.926,37.748,38.122,30631
2008-09-02,39.033,39.621,38.015,38.711,48079
2008-09-03,38.55,39.353,37.426,38.443,38538
2008-09-04,38.229,38.229,37.319,37.962,22310
2008-09-05,37.801,38.39,36.355,36.516,32390
2008-09-08,37.587,39.568,35.713,36.355,36563
2008-09-09,36.462,37.105,35.659,35.659,34066
2008-09-10,36.248,36.409,34.856,35.017,44397
2008-09-11,34.856,35.391,33.946,35.231,109714
2008-09-12,34.856,35.338,33.464,34.91,25509
2008-09-15,34.16,34.856,33.303,33.839,23090
2008-09-16,33.196,34.642,33.196,34.535,32764
2008-09-17,34.267,35.07,33.41,33.464,31968
2008-09-18,34.427,37.962,33.625,37.426,161721
2008-09-19,39.675,40.371,37.158,37.962,146820
2008-09-22,37.748,38.497,36.677,36.998,19461
2008-09-23,37.105,38.176,36.248,37.694,40369
2008-09-24,37.64,38.176,36.302,37.051,14953
2008-09-25,37.908,38.336,37.426,38.122,27699
2008-09-26,37.533,38.336,35.391,38.283,40665
2008-09-29,37.801,39.246,35.981,38.283,58632
2008-09-30,38.283,39.889,36.569,39.836,38310
2008-10-01,39.568,40.746,37.908,39.996,35368
2008-10-02,39.675,40.531,39.033,39.568,42685
2008-10-03,40.05,40.639,36.141,36.355,50422
2008-10-06,35.82,39.46,35.82,38.176,107893
2008-10-07,38.497,38.765,35.445,35.874,55257
2008-10-08,35.124,36.944,34.696,35.338,64585
2008-10-09,36.195,38.229,34.374,34.856,61804
2008-10-10,32.929,34.803,31.59,34.053,80966
2008-10-13,34.963,37.426,32.875,37.372,48938
2008-10-14,38.336,39.407,35.498,37.426,34323
2008-10-15,36.998,39.514,34.535,34.535,29775
2008-10-16,34.856,38.39,33.517,38.39,48157
2008-10-17,37.265,39.353,34.803,37.908,43882
2008-10-20,38.604,41.014,38.443,40.96,55582
2008-10-21,40.531,41.174,37.212,38.283,191142
2008-10-22,37.479,38.872,37.158,37.426,19489
2008-10-23,37.533,37.962,36.569,37.694,29235
2008-10-24,34.963,36.73,34.535,35.874,33169
2008-10-27,35.767,36.73,34.267,34.374,44561
2008-10-28,34.963,36.837,32.5,34.856,33619
2008-10-29,35.231,36.677,34.267,34.374,42625
2008-10-30,35.391,36.195,34.535,35.552,29016
2008-10-31,35.552,37.479,34.91,37.265,63564
2008-11-03,37.105,37.587,36.141,36.141,57740
2008-11-04,36.516,37.426,33.946,34.053,78226
2008-11-05,33.893,35.659,33.41,33.517,82916
2008-11-06,33.357,34.535,32.661,34.32,40785
2008-11-07,34.588,35.177,32.929,35.07,34187
2008-11-10,35.659,35.659,30.68,32.661,173937
2008-11-11,32.554,36.73,31.911,35.284,147121
2008-11-12,35.177,37.908,34.856,36.677,118171
2008-11-14,36.248,38.229,34.963,34.963,130391
2008-11-17,34.803,36.409,33.25,33.303,81272
2008-11-18,33.303,34.16,31.965,32.179,61556
2008-11-19,32.125,32.607,30.787,30.787,47039
2008-11-20,30.519,30.519,27.842,27.896,66411
2008-11-21,28.27,30.573,26.664,30.465,88059
2008-11-24,30.465,33.25,28.699,33.089,113300
2008-11-25,33.839,34.535,32.661,33.839,130693
2008-11-26,33.732,35.391,33.25,34.696,63187
2008-11-28,34.427,35.82,34.374,35.82,10153
2008-12-01,35.713,38.015,33.732,34,98820
2008-12-02,34.588,36.409,33.357,34.16,205871
2008-12-03,33.517,36.569,33.517,35.552,51263
2008-12-04,35.231,36.462,33.089,33.678,48156
2008-12-05,33.357,34.267,32.661,34,42208
2008-12-08,34.696,35.713,32.125,32.446,73499
2008-12-09,32.125,33.25,30.412,30.573,72807
2008-12-10,30.948,32.607,30.573,31.59,30899
2008-12-11,23.88,28.538,22.434,25.004,348797
2008-12-12,24.522,26.022,23.827,26.022,59247
2008-12-15,26.075,26.289,24.576,25.915,52427
2008-12-16,25.968,26.129,25.111,25.808,56559
2008-12-17,25.432,25.754,24.63,25.486,180677
2008-12-18,25.486,25.915,24.79,25.432,26483
2008-12-19,26.289,26.932,25.004,25.058,59261
2008-12-22,25.272,25.647,24.094,24.63,43870
2008-12-23,23.559,25.432,23.559,25.111,53725
2008-12-24,25.111,25.272,24.415,24.576,16580
2008-12-26,24.737,25.272,24.469,24.576,11303
2008-12-29,24.576,24.63,23.077,23.559,36392
2008-12-30,23.666,24.148,23.559,24.094,45317
2008-12-31,24.201,25.486,22.702,24.148,82681
2009-01-02,24.201,25.111,24.201,24.844,46025
2009-01-05,24.897,25.915,24.094,25.486,38701
2009-01-06,25.593,25.808,24.844,25.593,34042
2009-01-07,25.111,25.968,24.737,25.701,33302
2009-01-08,25.379,25.808,25.004,25.808,51168
2009-01-09,25.808,25.861,24.951,24.951,22676
2009-01-12,25.004,25.593,24.576,24.576,39487
2009-01-13,24.63,25.165,24.255,24.63,30991
2009-01-14,24.201,24.844,23.987,24.148,27884
2009-01-15,24.255,24.576,23.13,24.522,33272
2009-01-16,24.737,24.897,23.987,24.576,41672
2009-01-20,24.362,24.844,23.934,24.415,45807
2009-01-21,24.576,25.111,24.094,25.004,25256
2009-01-22,25.165,25.593,24.683,25.432,47351
2009-01-23,25.325,26.182,25.111,25.432,45826
2009-01-26,25.593,27.146,25.379,26.503,46821
2009-01-27,26.45,27.36,26.45,27.146,40229
2009-01-28,27.36,27.36,26.825,27.253,27483
2009-01-29,27.146,27.253,26.236,26.664,26859
2009-01-30,26.932,27.306,26.289,27.092,41591
2009-02-02,27.306,27.306,26.022,26.45,45687
2009-02-03,26.557,26.878,25.754,26.664,48139
2009-02-04,26.611,26.985,26.236,26.772,38538
2009-02-05,26.664,26.664,25.379,25.486,46375
2009-02-06,25.54,26.129,25.432,25.647,24398
2009-02-09,25.486,25.968,25.379,25.432,33924
2009-02-10,25.272,25.54,24.683,24.951,72227
2009-02-11,25.004,25.379,23.88,24.255,42793
2009-02-12,23.934,24.362,23.505,23.773,47546
2009-02-13,23.72,23.773,22.756,23.023,28610
2009-02-17,22.809,22.809,22.22,22.488,47609
2009-02-18,22.541,22.756,22.166,22.434,35784
2009-02-19,22.756,23.505,22.38,22.38,27871
2009-02-20,22.059,22.434,21.631,22.059,35290
2009-02-23,22.166,22.38,20.346,20.346,42211
2009-02-24,20.507,21.417,20.346,21.203,37967
2009-02-25,21.149,21.149,19.971,20.292,28685
2009-02-26,20.453,20.668,19.061,19.382,38459
2009-02-27,19.115,19.757,18.472,18.472,43007
2009-03-02,18.365,18.365,13.064,13.6,435513
2009-03-03,13.278,17.027,13.278,16.33,243953
2009-03-04,17.133,17.133,15.849,16.384,66201
2009-03-05,16.116,16.598,14.564,14.671,49396
2009-03-06,14.831,15.795,13.814,15.688,82020
2009-03-09,15.635,15.902,15.474,15.635,32436
2009-03-10,15.849,16.759,14.938,16.545,43374
2009-03-11,16.706,17.83,16.545,17.133,130097
2009-03-12,17.027,17.562,16.92,17.347,36263
2009-03-13,17.347,17.562,17.027,17.24,32493
2009-03-16,17.401,17.723,16.92,17.133,27959
2009-03-17,17.187,17.401,16.92,17.401,24879
2009-03-18,17.133,17.401,16.92,17.401,29762
2009-03-19,17.347,17.562,16.92,17.24,26802
2009-03-20,17.347,17.347,16.92,16.92,36782
2009-03-23,17.24,18.097,17.08,18.097,33250
2009-03-24,17.937,18.204,17.347,17.347,33158
2009-03-25,17.508,18.044,17.347,17.937,38549
2009-03-26,17.883,18.954,17.883,18.954,32279
2009-03-27,18.472,18.687,17.669,17.669,28686
2009-03-30,17.455,17.562,16.92,16.92,44166
2009-03-31,17.133,17.776,16.759,17.133,25504
2009-04-01,16.92,17.455,16.866,17.455,56601
2009-04-02,17.83,18.579,16.384,17.24,148183
2009-04-03,17.24,17.24,16.491,16.545,28661
2009-04-06,16.384,16.598,15.688,16.009,72273
2009-04-07,16.491,17.027,15.849,16.116,62505
2009-04-08,16.17,16.813,15.849,16.813,25886
2009-04-09,17.133,17.883,16.491,16.598,21345
2009-04-13,16.384,16.866,16.223,16.545,13965
2009-04-14,16.116,16.759,15.795,16.277,72011
2009-04-15,16.063,16.973,16.009,16.973,51637
2009-04-16,17.133,17.883,16.866,17.562,43354
2009-04-17,18.097,19.115,17.455,17.723,68205
2009-04-20,17.562,18.579,17.027,17.08,39293
2009-04-21,17.08,18.258,17.08,18.258,16395
2009-04-22,17.937,18.258,17.562,17.937,23754
2009-04-23,17.883,17.937,16.92,17.027,102259
2009-04-24,17.187,18.258,16.973,18.097,27118
2009-04-27,17.723,18.311,17.401,17.616,14752
2009-04-28,17.562,18.74,17.562,18.74,12428
2009-04-29,18.794,20.185,18.687,19.811,48442
2009-04-30,19.115,20.346,18.74,19.329,39539
2009-05-01,19.382,19.436,18.097,18.097,21077
2009-05-04,18.044,18.204,17.294,17.669,35026
2009-05-05,17.616,17.669,16.92,17.24,36016
2009-05-06,17.347,17.401,16.706,17.24,54889
2009-05-07,17.562,17.616,16.706,17.24,32557
2009-05-08,17.347,17.723,16.813,17.347,49610
2009-05-11,17.027,18.044,16.92,17.937,58018
2009-05-12,17.99,18.311,17.508,17.562,24188
2009-05-13,17.294,17.669,17.027,17.455,28430
2009-05-14,17.562,17.83,17.08,17.616,18114
2009-05-15,17.723,17.83,17.133,17.401,16121
2009-05-18,17.562,18.579,17.401,18.258,32386
2009-05-19,18.365,18.74,18.097,18.311,20080
2009-05-20,18.418,18.794,18.418,18.687,25883
2009-05-21,18.418,18.418,17.562,17.937,19430
2009-05-22,18.204,18.365,17.562,17.776,17030
2009-05-26,17.723,18.365,17.562,17.883,32195
2009-05-27,17.776,17.883,17.562,17.83,25574
2009-05-28,17.883,18.151,17.616,17.83,12992
2009-05-29,17.83,18.204,17.723,18.204,33004
2009-06-01,18.365,19.168,18.204,18.365,29653
2009-06-02,18.418,19.275,18.418,18.954,30259
2009-06-03,18.901,19.704,18.901,19.597,25844
2009-06-04,19.864,21.524,19.864,21.31,48651
2009-06-05,21.578,22.166,21.417,21.953,39628
2009-06-08,21.953,22.273,21.47,21.631,80279
2009-06-09,21.578,22.006,20.882,21.096,36913
2009-06-10,21.363,21.363,20.507,20.882,35457
2009-06-11,20.935,20.935,20.185,20.346,34065
2009-06-12,20.453,22.97,20.399,22.166,126614
2009-06-15,22.006,22.113,20.453,20.828,33577
2009-06-16,21.149,21.524,20.668,20.828,49548
2009-06-17,20.935,21.524,20.935,21.096,27567
2009-06-18,21.149,21.256,20.721,20.775,30826
2009-06-19,21.042,21.042,20.614,20.668,49300
2009-06-22,20.56,20.828,20.346,20.346,40349
2009-06-23,20.507,20.775,20.132,20.507,19841
2009-06-24,20.828,22.38,20.828,21.149,32232
2009-06-25,21.096,22.756,20.935,22.327,33094
2009-06-26,22.22,22.863,21.203,22.863,78907
2009-06-29,22.809,22.97,21.685,21.846,30081
2009-06-30,22.059,22.22,21.524,21.899,34278
2009-07-01,22.22,22.916,22.006,22.541,30508
2009-07-02,22.327,22.327,21.524,22.059,30594
2009-07-06,22.059,22.541,21.203,22.38,23875
2009-07-07,21.631,21.631,18.204,18.579,221721
2009-07-08,18.526,18.74,17.883,17.937,64653
2009-07-09,17.99,18.418,16.384,17.455,51248
2009-07-10,17.294,18.044,17.294,17.723,19899
2009-07-13,17.723,17.99,16.92,17.401,36740
2009-07-14,17.401,17.723,17.24,17.669,29121
2009-07-15,17.776,18.579,17.723,18.472,29298
2009-07-16,18.365,18.526,18.097,18.418,17704
2009-07-17,18.418,18.418,17.401,17.723,23632
2009-07-20,17.883,17.937,17.562,17.937,10398
2009-07-21,17.883,17.99,17.562,17.99,14770
2009-07-22,17.83,18.365,17.027,17.455,53389
2009-07-23,17.455,18.418,17.455,18.097,28018
2009-07-24,17.99,18.097,17.776,17.883,10268
2009-07-27,17.883,18.044,17.347,17.616,32987
2009-07-28,17.562,18.044,17.401,17.883,16270
2009-07-29,17.669,18.151,17.455,17.937,21634
2009-07-30,18.151,18.526,17.723,18.258,18734
2009-07-31,18.097,18.472,17.776,17.937,16656
2009-08-03,18.097,18.579,18.097,18.472,14129
2009-08-04,18.472,19.275,18.258,19.275,29323
2009-08-05,19.275,19.275,18.579,18.687,27806
2009-08-06,18.794,19.061,18.258,18.258,28497
2009-08-07,18.526,18.794,18.258,18.579,33809
2009-08-10,18.472,18.74,18.472,18.633,18571
2009-08-11,18.633,18.74,18.311,18.311,20813
2009-08-12,18.418,21.042,18.365,20.775,64939
2009-08-13,20.56,21.256,19.971,20.56,46526
2009-08-14,20.614,20.828,19.597,20.399,28710
2009-08-17,20.185,20.453,19.543,19.971,21596
2009-08-18,20.132,20.614,19.597,20.292,15830
2009-08-19,19.811,21.203,19.811,20.882,17292
2009-08-20,20.828,21.149,20.828,21.042,14545
2009-08-21,21.256,21.953,20.828,21.149,32129
2009-08-24,21.149,22.006,20.989,21.256,36808
2009-08-25,21.363,21.846,20.882,21.524,16509
2009-08-26,21.47,22.273,21.256,21.792,23684
2009-08-27,21.739,21.846,21.096,21.631,35470
2009-08-28,21.685,21.685,20.828,21.042,20757
2009-08-31,20.989,21.256,20.399,20.828,42866
2009-09-01,20.668,22.059,20.668,21.203,32853
2009-09-02,21.149,21.792,21.149,21.31,14282
2009-09-03,21.47,21.524,20.614,21.256,20085
2009-09-04,21.31,21.792,21.149,21.739,15426
2009-09-08,21.846,21.846,21.31,21.578,9264
2009-09-09,21.47,22.006,21.256,21.685,12067
2009-09-10,21.578,21.792,20.989,21.685,10249
2009-09-11,21.631,22.006,21.31,21.31,10292
2009-09-14,21.149,21.524,21.149,21.47,13589
2009-09-15,21.363,21.685,20.828,21.203,11162
2009-09-16,21.149,21.739,21.042,21.685,26534
2009-09-17,21.739,22.006,21.31,21.846,15245
2009-09-18,21.846,22.006,21.578,21.792,33216
2009-09-21,21.578,21.899,21.096,21.846,17579
2009-09-22,21.846,22.166,21.47,21.899,20812
2009-09-23,22.006,22.649,21.846,22.38,66843
2009-09-24,22.38,22.649,21.31,21.47,68679
2009-09-25,21.363,21.363,19.382,20.132,334588
2009-09-28,20.292,20.828,20.132,20.346,312070
2009-09-29,20.399,20.614,19.971,20.453,13524
2009-09-30,20.507,20.828,19.811,20.668,32700
2009-10-01,20.668,21.149,20.453,20.721,39124
2009-10-02,20.507,21.149,20.399,21.149,29866
2009-10-05,21.203,21.524,21.149,21.524,31633
2009-10-06,21.685,22.38,21.417,21.685,39538
2009-10-07,21.685,22.059,21.417,21.953,47044
2009-10-08,22.006,22.702,22.006,22.488,52693
2009-10-09,22.38,22.863,21.685,22.649,19228
2009-10-12,22.649,22.756,22.38,22.756,14708
2009-10-13,22.702,23.077,22.273,23.077,34686
2009-10-14,23.184,23.505,22.166,23.398,73714
2009-10-15,23.237,23.612,22.916,23.559,23467
2009-10-16,23.559,23.827,23.451,23.559,25402
2009-10-19,23.72,23.987,23.398,23.559,23891
2009-10-20,23.559,23.559,23.237,23.237,23608
2009-10-21,23.13,23.666,22.595,22.863,25553
2009-10-22,22.863,22.97,22.541,22.916,12443
2009-10-23,22.916,22.97,21.792,22.059,27026
2009-10-26,21.899,22.38,21.417,21.631,16606
2009-10-27,21.631,22.434,21.31,21.953,11333
2009-10-28,22.006,22.166,21.31,21.47,19957
2009-10-29,21.631,22.059,21.578,21.953,16305
2009-10-30,21.792,21.953,20.614,20.668,28244
2009-11-02,20.721,20.775,19.597,20.078,54443
2009-11-03,19.918,20.078,19.489,19.971,26295
2009-11-04,20.132,20.614,19.222,19.275,30711
2009-11-05,19.275,20.132,19.008,20.132,28621
2009-11-06,19.971,20.346,19.597,20.292,13486
2009-11-09,20.453,20.668,20.078,20.614,16755
2009-11-10,20.507,20.668,20.132,20.292,12602
2009-11-11,20.346,20.614,20.132,20.132,362882
2009-11-12,20.239,20.507,19.597,19.704,15827
2009-11-13,19.704,20.453,19.65,20.025,15136
2009-11-16,20.185,20.56,20.185,20.399,16009
2009-11-17,20.292,20.453,20.185,20.346,13689
2009-11-18,20.453,20.453,19.811,19.971,17607
2009-11-19,19.811,19.811,19.222,19.222,21797
2009-11-20,19.168,19.597,18.901,19.382,26206
2009-11-23,19.597,19.971,19.382,19.704,16307
2009-11-24,19.65,21.256,19.543,20.56,300757
2009-11-25,20.668,20.828,20.346,20.346,11297
2009-11-27,19.864,20.453,19.811,20.132,10353
2009-11-30,20.025,20.989,19.543,20.989,30134
2009-12-01,20.989,20.989,20.453,20.721,33613
2009-12-02,20.721,21.31,20.399,20.989,15296
2009-12-03,21.149,21.149,20.614,20.882,26971
2009-12-04,21.203,21.899,20.989,21.524,15762
2009-12-07,21.524,21.578,20.614,21.203,19708
2009-12-08,21.042,21.149,20.453,20.989,18847
2009-12-09,20.828,21.685,20.453,21.578,26310
2009-12-10,21.631,21.953,20.775,21.149,11490
2009-12-11,21.149,21.792,20.721,21.256,7419
2009-12-14,21.524,22.113,21.47,22.006,16204
2009-12-15,22.006,22.327,21.631,21.631,11465
2009-12-16,21.792,21.953,21.47,21.739,17253
2009-12-17,21.578,21.739,21.042,21.149,12218
2009-12-18,21.31,21.792,21.149,21.631,33773
2009-12-21,21.631,22.166,21.417,21.846,12284
2009-12-22,21.953,22.006,21.149,21.363,11139
2009-12-23,21.417,21.792,21.149,21.524,34126
2009-12-24,21.685,22.166,21.685,22.166,8050
2009-12-28,22.22,22.38,22.059,22.166,12994
2009-12-29,22.166,22.434,21.899,21.953,8063
2009-12-30,21.953,22.38,21.31,22.22,126769
2009-12-31,22.166,22.38,21.846,21.846,9648
2010-01-04,22.166,22.166,21.31,21.953,22624
2010-01-05,21.899,22.38,21.47,22.006,30273
2010-01-06,22.006,22.649,21.47,21.524,18618
2010-01-07,21.47,22.006,17.294,21.685,338601
2010-01-08,21.524,21.631,20.828,21.042,30565
2010-01-11,21.203,21.256,21.042,21.203,24603
2010-01-12,21.042,21.31,21.042,21.203,23654
2010-01-13,21.31,21.417,20.989,21.203,32118
2010-01-14,21.203,21.417,20.989,21.149,39762
2010-01-15,21.31,21.846,20.989,21.149,40554
2010-01-19,21.149,21.685,21.042,21.631,17432
2010-01-20,21.524,21.685,20.828,21.47,36730
2010-01-21,21.417,21.417,20.668,21.256,36197
2010-01-22,21.203,21.363,20.989,21.042,27118
2010-01-25,21.149,21.417,20.668,21.203,39616
2010-01-26,21.096,21.631,20.989,21.578,35312
2010-01-27,21.417,21.899,21.417,21.846,19131
2010-01-28,21.685,21.846,21.096,21.524,32768
2010-01-29,21.685,22.006,21.578,21.578,27063
2010-02-01,21.685,22.006,21.256,21.792,38360
2010-02-02,21.846,22.059,21.685,22.006,42996
2010-02-03,22.006,22.38,21.792,22.327,26987
2010-02-04,22.273,22.434,21.846,21.846,24169
2010-02-05,21.792,22.22,21.792,22.22,18208
2010-02-08,22.327,22.488,21.846,22.22,25252
2010-02-09,22.488,22.809,22.38,22.702,21114
2010-02-10,22.541,22.863,22.38,22.649,19318
2010-02-11,22.541,23.451,22.434,23.344,25280
2010-02-12,23.237,24.522,22.702,24.041,49393
2010-02-16,24.415,24.737,23.88,24.683,20046
2010-02-17,24.79,24.951,24.094,24.79,59776
2010-02-18,24.737,25.325,24.683,25.165,16564
2010-02-19,25.218,25.379,24.897,25.379,31773
2010-02-22,25.325,25.808,25.111,25.593,31119
2010-02-23,25.486,25.808,24.897,25.486,44283
2010-02-24,25.486,25.808,24.897,25.754,120483
2010-02-25,25.432,25.432,23.934,24.951,173788
2010-02-26,24.79,25.379,23.88,24.683,69396
2010-03-01,24.737,25.058,24.148,24.897,45088
2010-03-02,24.79,25.593,24.576,25.111,23571
2010-03-03,25.058,25.325,24.522,25.004,19646
2010-03-04,25.004,25.218,24.897,25.058,9798
2010-03-05,25.111,25.701,24.897,25.701,22280
2010-03-08,25.701,26.343,25.593,25.754,33591
2010-03-09,25.754,26.182,25.432,25.486,18081
2010-03-10,25.379,25.968,25.272,25.272,26752
2010-03-11,25.111,25.272,24.79,25.218,352182
2010-03-12,25.272,25.272,24.951,25.272,11399
2010-03-15,25.272,25.432,24.79,25.165,10392
2010-03-16,25.004,25.218,24.737,25.218,23445
2010-03-17,25.325,26.022,25.165,25.486,19384
2010-03-18,25.325,26.664,24.951,26.503,49914
2010-03-19,26.664,26.932,26.129,26.718,38243
2010-03-22,26.503,27.146,26.129,27.092,14672
2010-03-23,28.538,28.592,27.36,27.574,46589
2010-03-24,27.413,28.003,27.092,27.36,24749
2010-03-25,27.521,27.682,27.092,27.253,26647
2010-03-26,26.932,26.932,25.968,26.129,51890
2010-03-29,26.129,26.396,25.808,26.129,10846
2010-03-30,26.236,26.236,25.111,25.701,25840
2010-03-31,25.54,25.915,25.272,25.593,28359
2010-04-01,25.593,25.701,24.951,25.272,19621
2010-04-05,25.218,25.432,24.683,25.272,14648
2010-04-06,25.111,26.129,25.111,25.754,29937
2010-04-07,25.593,25.808,25.218,25.593,22623
2010-04-08,25.432,25.754,25.325,25.432,15570
2010-04-09,25.325,25.325,24.737,25.111,18458
2010-04-12,25.111,25.915,25.111,25.701,9801
2010-04-13,25.754,25.754,25.272,25.593,10360
2010-04-14,25.754,26.45,25.325,26.236,27033
2010-04-15,26.129,26.611,25.915,26.45,12379
2010-04-16,26.45,26.45,25.272,25.593,20926
2010-04-19,25.486,27.146,25.325,26.45,26178
2010-04-20,26.557,27.146,26.289,26.932,119333
2010-04-21,27.092,27.146,26.396,26.557,30004
2010-04-22,26.289,26.718,25.379,26.664,19759
2010-04-23,26.611,26.718,25.701,26.503,83267
2010-04-26,26.503,27.039,26.075,26.289,11774
2010-04-27,26.129,26.289,25.432,25.915,17730
2010-04-28,26.129,27.146,25.915,26.289,21095
2010-04-29,26.396,26.396,25.325,25.486,26504
2010-04-30,25.432,25.54,24.041,24.469,49235
2010-05-03,24.576,25.54,24.576,25.218,18028
2010-05-04,24.897,24.897,23.987,24.255,21495
2010-05-05,24.094,24.362,23.344,23.398,22927
2010-05-06,23.237,24.469,22.113,23.237,61000
2010-05-07,22.97,23.773,22.22,22.649,21863
2010-05-10,23.559,24.041,22.809,23.237,24059
2010-05-11,23.023,24.415,23.023,24.041,12766
2010-05-12,23.987,24.951,23.773,24.415,17541
2010-05-13,24.362,24.362,23.505,23.72,16395
2010-05-14,23.505,23.505,22.702,23.237,14100
2010-05-17,23.291,23.612,22.97,23.344,13482
2010-05-18,23.451,23.827,23.13,23.344,15554
2010-05-19,23.291,23.72,22.809,23.398,49187
2010-05-20,22.863,23.023,22.22,22.863,37961
2010-05-21,22.595,23.023,21.792,22.113,54046
2010-05-24,22.113,22.541,21.846,22.006,22241
2010-05-25,21.685,22.059,21.31,22.006,22359
2010-05-26,22.059,22.434,21.846,22.38,32489
2010-05-27,22.702,23.612,22.702,23.559,28742
2010-05-28,23.398,24.201,23.291,23.827,20044
2010-06-01,23.559,23.559,22.22,22.273,31003
2010-06-02,22.327,23.023,21.739,22.595,17875
2010-06-03,22.541,23.023,22.059,22.809,11904
2010-06-04,22.166,22.38,21.578,21.685,28344
2010-06-07,21.685,22.006,21.524,21.685,30274
2010-06-08,21.846,21.846,21.524,21.846,17837
2010-06-09,22.113,22.113,21.685,21.899,14714
2010-06-10,22.273,22.488,21.578,22.434,17990
2010-06-11,22.166,22.434,21.846,22.38,11710
2010-06-14,22.541,22.595,21.846,22.166,10805
2010-06-15,22.38,22.649,22.006,22.488,24267
2010-06-16,22.22,22.541,22.113,22.38,9496
2010-06-17,22.595,22.595,22.166,22.488,12346
2010-06-18,22.649,23.559,22.434,23.398,30148
2010-06-21,23.72,24.148,22.702,23.023,16603
2010-06-22,23.184,23.72,22.702,23.023,18247
2010-06-23,23.077,23.612,23.077,23.291,14053
2010-06-24,23.077,23.398,23.023,23.184,11669
2010-06-25,23.237,24.255,22.863,24.094,43336
2010-06-28,23.934,24.094,23.505,23.773,12423
2010-06-29,23.398,24.041,22.809,23.13,17827
2010-06-30,23.237,23.612,22.541,22.702,14922
2010-07-01,22.756,23.398,21.739,22.166,23762
2010-07-02,22.38,22.916,21.899,21.899,18864
2010-07-06,22.273,22.702,21.31,21.792,34519
2010-07-07,21.899,22.38,21.631,22.327,23545
2010-07-08,22.541,22.97,22.113,22.809,28530
2010-07-09,22.702,23.398,22.702,23.344,10541
2010-07-12,23.237,23.237,22.488,22.649,12870
2010-07-13,22.809,23.666,22.595,23.291,20831
2010-07-14,23.13,23.398,22.702,23.13,13328
2010-07-15,23.077,23.237,22.756,22.809,11836
2010-07-16,22.595,22.702,21.846,22.327,29352
2010-07-19,22.327,22.327,21.739,21.953,27234
2010-07-20,21.685,22.006,21.31,21.953,13129
2010-07-21,22.059,22.488,21.47,21.47,9588
2010-07-22,21.792,22.863,21.792,22.756,21783
2010-07-23,22.595,23.612,22.38,23.559,20902
2010-07-26,23.72,24.737,21.524,24.415,19094
2010-07-27,24.63,24.683,23.451,23.559,19363
2010-07-28,23.451,23.987,21.739,21.846,41150
2010-07-29,22.113,22.541,21.31,21.846,14260
2010-07-30,21.631,24.415,21.631,23.88,39689
2010-08-02,24.201,24.201,22.809,23.398,15364
2010-08-03,23.398,23.934,22.756,23.023,10375
2010-08-04,23.077,23.237,22.488,23.077,9982
2010-08-05,22.863,23.077,22.488,22.863,5457
2010-08-06,22.541,23.237,21.953,23.077,12613
2010-08-09,23.237,23.987,22.863,23.72,10622
2010-08-10,23.398,23.559,22.702,22.702,25484
2010-08-11,22.434,22.809,21.685,21.899,25437
2010-08-12,21.524,22.702,21.524,22.702,11869
2010-08-13,22.541,22.541,21.846,21.846,11528
2010-08-16,21.685,22.541,21.631,21.953,14939
2010-08-17,22.22,22.649,21.846,22.38,14422
2010-08-18,22.434,23.505,22.006,23.237,31457
2010-08-19,23.023,23.237,22.166,22.38,26080
2010-08-20,22.22,23.13,22.22,23.023,22278
2010-08-23,30.358,32.125,29.448,29.448,14025
2010-08-24,29.02,30.251,28.86,29.823,13227
2010-08-25,29.663,30.894,29.181,30.787,8504
2010-08-26,30.734,32.018,30.519,31.322,13645
2010-08-27,31.751,31.911,31.001,31.751,11193
2010-08-30,31.536,31.536,30.465,30.519,13651
2010-08-31,30.465,30.787,29.555,30.305,10456
2010-09-01,30.573,31.322,30.037,31.215,15827
2010-09-02,31.055,31.804,31.055,31.644,12806
2010-09-03,31.804,31.804,29.77,30.948,15338
2010-09-07,30.948,31.001,29.716,29.93,14982
2010-09-08,30.091,30.519,29.93,30.358,10096
2010-09-09,30.573,31.429,30.465,31.162,12353
2010-09-10,31.108,33.196,31.108,32.5,19207
2010-09-13,32.822,33.786,32.554,33.517,18528
2010-09-14,33.517,34,33.089,33.303,18313
2010-09-15,33.196,33.464,32.661,33.25,6284
2010-09-16,33.089,33.196,32.179,33.089,9662
2010-09-17,33.517,33.517,31.965,32.768,21847
2010-09-20,32.768,34.749,32.446,34.749,22080
2010-09-21,34.642,34.642,33.41,33.839,10945
2010-09-22,33.625,34.267,32.982,33.517,6621
2010-09-23,33.303,33.303,32.393,32.5,9307
2010-09-24,32.822,34.107,32.607,34.053,14262
2010-09-27,33.946,34.053,33.303,33.946,4630
2010-09-28,33.893,34.053,33.517,34.053,7590
2010-09-29,33.839,33.839,32.929,33.678,13905
2010-09-30,33.893,34.053,32.929,33.089,21721
2010-10-01,33.41,33.893,32.393,33.893,17251
2010-10-04,33.678,33.678,32.5,32.5,13882
2010-10-05,32.715,34.053,32.393,34,19498
2010-10-06,33.839,34.107,33.089,33.893,13444
2010-10-07,34,34.107,33.357,33.893,8165
2010-10-08,34,34.107,33.25,34,11279
2010-10-11,34.053,34.16,33.41,33.464,7840
2010-10-12,36.409,41.924,36.409,39.675,220806
2010-10-13,39.675,40.371,38.497,39.3,76609
2010-10-14,39.193,39.193,38.176,39.033,58443
2010-10-15,39.568,39.568,38.55,38.979,68165
2010-10-18,38.926,39.139,38.069,39.086,17100
2010-10-19,38.55,39.836,38.283,39.033,34472
2010-10-20,39.353,39.353,38.443,38.872,12242
2010-10-21,39.139,39.193,37.801,38.069,19652
2010-10-22,38.122,38.122,36.998,37.748,43629
2010-10-25,38.765,38.765,37.533,38.015,25865
2010-10-26,37.694,38.283,36.784,36.891,32114
2010-10-27,39.836,39.889,37.855,38.604,154434
2010-10-28,42.727,42.834,39.782,40.371,108920
2010-10-29,40.424,41.763,40.424,41.121,32211
2010-11-01,41.121,43.048,41.121,42.566,59275
2010-11-02,42.834,45.19,42.781,45.19,96425
2010-11-03,45.35,46.047,45.35,45.94,40740
2010-11-04,46.85,47.278,45.833,46.047,54533
2010-11-05,46.528,46.528,44.44,44.762,33013
2010-11-08,44.815,44.869,43.316,43.476,29958
2010-11-09,43.53,44.44,43.316,43.369,24837
2010-11-10,43.637,44.493,43.262,44.172,32859
2010-11-11,43.583,44.333,43.423,43.53,14513
2010-11-12,43.316,43.583,42.62,42.673,22181
2010-11-15,43.583,44.601,42.995,43.958,28253
2010-11-16,43.852,44.172,42.62,43.048,52397
2010-11-17,43.369,44.012,42.031,42.298,32265
2010-11-18,42.727,43.53,42.298,42.834,23256
2010-11-19,42.888,43.476,42.084,42.834,21637
2010-11-22,42.941,43.744,42.566,42.834,55580
2010-11-23,42.566,43.155,42.352,42.834,26701
2010-11-24,43.423,44.012,43.369,43.423,37506
2010-11-26,43.369,43.423,42.995,43.316,16118
2010-11-29,42.834,43.048,41.71,42.834,55826
2010-11-30,42.459,42.834,41.924,42.673,48916
2010-12-01,43.423,43.423,42.138,42.352,64324
2010-12-02,42.62,42.62,40.585,41.656,93315
2010-12-03,41.121,42.834,40.692,42.405,181647
2010-12-06,42.298,42.352,41.495,42.352,27902
2010-12-07,42.888,43.048,42.245,42.459,27275
2010-12-08,42.673,43.423,42.298,43.369,25534
2010-12-09,43.53,43.958,42.995,43.637,27221
2010-12-10,43.852,45.19,43.369,44.976,52441
2010-12-13,35.981,36.088,34.749,35.231,122945
2010-12-14,35.445,36.516,34.803,35.177,49018
2010-12-15,34.963,35.552,34.963,35.231,50232
2010-12-16,35.284,35.552,34.696,35.445,30812
2010-12-17,35.498,35.606,35.124,35.284,21476
2010-12-20,35.284,35.445,35.07,35.284,33915
2010-12-21,35.445,35.445,34.642,34.856,38172
2010-12-22,35.07,35.07,34.535,34.803,14462
2010-12-23,34.696,34.856,34.481,34.696,14553
2010-12-27,34.803,35.713,34.535,35.231,80223
2010-12-28,35.338,35.391,34.803,34.856,21907
2010-12-29,35.07,36.248,35.07,35.927,27020
2010-12-30,35.981,36.998,35.82,35.82,16988
2010-12-31,35.82,36.248,35.231,36.141,29059
2011-01-03,36.302,36.462,35.231,35.981,29250
2011-01-04,35.981,36.088,34.803,35.07,26506
2011-01-05,34.91,35.606,34.91,35.445,21831
2011-01-06,35.552,36.516,35.498,36.355,22899
2011-01-07,36.355,36.355,35.07,35.552,16561
2011-01-10,35.606,35.82,34.856,34.91,27023
2011-01-11,34.963,35.231,34.107,34.267,36352
2011-01-12,34.374,34.427,33.303,34.374,47063
2011-01-13,34.267,34.481,33.517,34.427,17384
2011-01-14,34.481,35.07,34.267,34.963,19698
2011-01-18,34.749,35.231,34.427,35.07,17495
2011-01-19,35.445,35.552,33.464,33.517,22516
2011-01-20,33.303,34.213,32.982,33.036,13850
2011-01-21,33.036,33.357,32.446,32.5,10678
2011-01-24,32.607,33.143,32.5,32.768,8692
2011-01-25,32.607,32.875,31.858,32.393,23247
2011-01-26,32.607,34.427,32.446,34.374,46802
2011-01-27,34.32,34.91,33.517,34.16,28105
2011-01-28,34.535,34.535,32.339,32.822,28579
2011-01-31,33.143,33.786,32.661,33.089,25362
2011-02-01,33.357,34.535,33.196,34.16,17916
2011-02-02,33.946,34.91,33.25,33.41,16093
2011-02-03,33.571,34.427,32.982,34.107,24414
2011-02-04,33.893,33.893,33.036,33.678,14887
2011-02-07,33.678,33.946,32.715,32.982,25763
2011-02-08,33.036,33.357,32.393,33.089,15511
2011-02-09,32.554,33.036,32.286,32.982,24842
2011-02-10,32.715,33.41,32.607,33.357,17175
2011-02-11,33.143,36.998,32.929,36.73,76086
2011-02-14,36.141,36.141,35.231,35.713,39212
2011-02-15,35.445,36.088,35.445,35.82,15537
2011-02-16,35.767,36.73,35.498,36.73,62633
2011-02-18,36.516,36.837,35.874,36.73,26668
2011-02-22,35.927,36.195,35.445,35.981,26776
2011-02-23,35.767,35.927,35.177,35.231,25347
2011-02-24,35.284,35.552,34.91,35.124,31999
2011-02-25,35.231,36.088,35.07,35.927,15044
2011-02-28,36.355,36.623,35.391,36.623,22000
2011-03-01,36.677,36.837,35.606,35.82,27327
2011-03-02,35.82,36.034,35.231,35.981,17837
2011-03-03,36.409,38.979,36.302,38.658,100663
2011-03-04,38.711,40.424,38.336,40.317,64933
2011-03-07,40.746,41.977,39.246,41.495,76872
2011-03-08,41.602,42.405,40.8,42.405,51941
2011-03-09,42.298,44.386,41.87,43.155,84519
2011-03-10,42.673,43.262,41.335,42.888,55898
2011-03-11,42.834,45.297,41.87,45.029,76659
2011-03-14,44.976,46.421,44.869,46.314,61151
2011-03-15,45.136,47.545,44.922,46.421,114263
2011-03-16,46.743,46.743,44.976,45.672,63148
2011-03-17,46.261,46.261,44.547,45.457,45581
2011-03-18,45.725,46.314,45.511,46.261,42801
2011-03-21,46.421,47.385,46.261,46.743,50250
2011-03-22,46.743,46.85,46.1,46.689,51370
2011-03-23,46.474,48.135,46.367,48.081,30682
2011-03-24,48.188,48.188,46.528,46.85,43489
2011-03-25,47.01,48.135,46.314,47.278,18817
2011-03-28,47.331,47.974,46.154,46.421,28049
2011-03-29,46.582,47.867,45.564,45.993,36275
2011-03-30,47.76,52.632,47.76,52.043,264934
2011-03-31,51.507,51.936,50.116,51.187,96971
2011-04-01,51.08,52.739,50.866,51.4,137076
2011-04-04,51.347,51.99,50.383,50.866,89207
2011-04-05,50.919,53.489,49.955,53.328,124900
2011-04-06,53.489,55.523,52.204,52.418,91545
2011-04-07,52.578,52.954,51.08,51.561,73120
2011-04-08,51.883,51.99,49.795,50.223,80356
2011-04-11,50.116,50.812,49.152,49.419,38808
2011-04-12,49.098,49.473,47.76,49.205,163519
2011-04-13,49.473,50.062,48.831,49.473,43616
2011-04-14,48.777,49.259,47.76,47.814,75986
2011-04-15,47.117,47.76,46.421,47.064,61199
2011-04-18,46.474,47.706,45.94,47.278,60866
2011-04-19,47.545,47.599,45.725,46.528,69889
2011-04-20,47.278,47.278,46.796,47.064,26231
2011-04-21,46.474,47.599,46.047,47.224,70058
2011-04-25,47.385,49.366,47.385,48.135,97847
2011-04-26,48.188,49.366,48.081,49.366,53557
2011-04-27,49.634,50.33,48.777,49.259,39342
2011-04-28,49.741,51.187,48.991,51.133,316525
2011-04-29,51.133,51.187,50.169,50.919,37451
2011-05-02,51.08,52.097,50.812,51.187,105444
2011-05-03,51.133,51.615,44.279,47.438,263191
2011-05-04,47.278,49.045,46.689,46.957,64211
2011-05-05,46.957,46.957,45.029,45.404,40115
2011-05-06,45.083,46.689,45.083,45.94,41334
2011-05-09,45.833,45.94,44.654,45.19,80620
2011-05-10,45.725,47.706,45.19,47.545,42648
2011-05-11,47.278,47.278,45.083,45.457,20506
2011-05-12,45.136,48.456,44.976,48.456,41940
2011-05-13,48.402,48.938,47.76,48.242,55810
2011-05-16,47.76,49.152,47.653,47.814,34291
2011-05-17,47.706,48.402,46.635,47.224,27308
2011-05-18,47.278,48.349,46.474,48.295,28097
2011-05-19,48.295,49.098,47.867,48.938,28135
2011-05-20,48.991,49.098,48.188,48.991,22296
2011-05-23,48.509,50.062,47.706,49.205,81017
2011-05-24,49.526,51.4,49.098,50.973,191374
2011-05-25,50.651,51.133,50.276,51.026,37477
2011-05-26,50.919,51.026,49.795,50.705,101947
2011-05-27,50.812,50.919,50.597,50.866,70433
2011-05-31,51.883,54.774,47.171,53.275,343997
2011-06-01,53.221,53.864,52.418,53.542,449557
2011-06-02,53.542,55.952,52.847,54.559,90288
2011-06-03,53.757,54.506,53.275,53.435,27304
2011-06-06,53.435,53.81,52.097,52.204,72543
2011-06-07,52.739,53.542,52.311,52.9,86293
2011-06-08,52.632,53.007,51.454,52.043,55166
2011-06-09,52.15,52.793,50.973,51.883,63578
2011-06-10,51.507,51.507,49.098,49.152,71756
2011-06-13,49.366,50.276,48.67,48.831,34106
2011-06-14,49.473,49.58,47.706,48.081,208145
2011-06-15,47.438,48.563,46.261,46.314,65171
2011-06-16,46.635,48.349,46.207,46.903,62315
2011-06-17,46.796,47.385,45.243,46.261,55920
2011-06-20,46.474,48.509,46.474,48.135,87423
2011-06-21,48.777,49.58,48.295,49.526,93308
2011-06-22,49.526,49.795,45.725,46.85,144526
2011-06-23,51.133,51.133,46.474,49.473,113430
2011-06-24,27.253,31.911,26.289,28.377,1816868
2011-06-27,21.417,21.953,17.562,21.042,2061429
2011-06-28,20.882,22.273,20.239,21.47,563200
2011-06-29,21.47,21.739,20.025,20.078,236938
2011-06-30,20.668,21.203,20.185,20.721,220145
2011-07-01,20.721,21.846,20.614,21.524,225145
2011-07-05,21.685,22.809,21.417,22.702,348908
2011-07-06,22.756,25.54,22.756,24.79,366538
2011-07-07,24.844,25.272,24.041,24.683,181387
2011-07-08,24.308,25.165,23.934,24.844,142250
2011-07-11,24.201,24.683,23.291,23.344,173353
2011-07-12,23.291,24.415,22.916,24.041,196859
2011-07-13,24.201,25.325,23.88,24.951,126364
2011-07-14,25.004,25.647,24.522,24.63,153090
2011-07-15,24.844,24.844,23.559,24.683,95181
2011-07-18,24.576,25.165,23.934,24.63,70013
2011-07-19,25.165,25.165,23.88,25.004,54545
2011-07-20,25.54,25.54,24.844,25.432,49649
2011-07-21,25.647,26.878,25.432,26.503,86501
2011-07-22,26.396,27.092,26.236,26.611,50271
2011-07-25,25.968,26.182,25.325,25.54,69835
2011-07-26,25.379,27.039,24.951,26.236,88994
2011-07-27,25.754,26.075,25.111,25.325,94456
2011-07-28,25.218,26.611,25.111,25.701,77204
2011-07-29,25.432,26.289,24.951,25.808,62206
2011-08-01,26.236,26.236,25.058,25.754,56846
2011-08-02,25.54,25.861,25.004,25.004,58374
2011-08-03,24.897,26.129,24.094,25.754,52927
2011-08-04,25.111,25.647,23.559,23.934,114919
2011-08-05,24.148,24.148,20.775,22.97,120425
2011-08-08,21.417,23.023,20.668,22.488,110116
2011-08-09,23.237,26.075,22.649,25.325,105840
2011-08-10,24.201,25.218,22.756,24.201,80364
2011-08-11,24.844,25.593,24.148,25.432,79330
2011-08-12,25.593,26.022,25.004,25.432,76282
2011-08-15,25.754,26.611,25.754,26.611,49947
2011-08-16,26.022,26.289,25.379,25.861,45241
2011-08-17,26.129,26.182,24.844,25.486,43806
2011-08-18,24.737,24.951,23.398,24.362,93529
2011-08-19,24.362,25.379,24.041,24.415,60241
2011-08-22,24.951,24.951,23.291,23.451,43899
2011-08-23,23.184,24.897,22.97,24.897,105405
2011-08-24,24.844,25.165,24.201,24.844,35183
2011-08-25,25.111,25.111,23.88,24.201,56312
2011-08-26,24.094,25.915,23.934,25.111,43232
2011-08-29,25.218,25.379,24.415,24.576,107758
2011-08-30,24.308,25.325,24.094,24.737,199271
2011-08-31,25.004,27.092,25.004,25.432,68245
2011-09-01,25.593,26.075,24.737,24.897,31802
2011-09-02,24.362,25.165,23.88,23.987,34071
2011-09-06,23.344,25.379,23.344,25.272,57797
2011-09-07,25.808,26.45,25.111,25.915,63551
2011-09-08,25.808,25.915,24.79,25.165,29753
2011-09-09,24.63,25.272,24.201,24.897,48384
2011-09-12,24.576,25.165,24.148,25.058,40223
2011-09-13,25.165,26.396,24.683,26.343,49715
2011-09-14,26.503,27.467,25.432,26.557,50252
2011-09-15,26.718,27.146,25.432,26.343,35546
2011-09-16,26.45,27.36,25.915,27.36,47209
2011-09-19,26.182,26.289,25.111,25.701,60237
2011-09-20,25.593,26.396,24.951,25.004,41136
2011-09-21,25.593,26.289,24.737,24.737,25344
2011-09-22,24.148,25.861,24.148,24.79,48108
2011-09-23,24.79,26.718,24.79,26.503,38812
2011-09-26,26.557,27.682,26.343,27.253,46252
2011-09-27,27.789,29.609,27.092,28.645,72853
2011-09-28,28.753,29.394,26.182,26.236,35816
2011-09-29,27.039,27.253,25.218,27.253,46991
2011-09-30,26.772,27.092,25.165,25.486,42698
2011-10-03,25.432,27.146,24.79,24.844,79389
2011-10-04,24.63,26.075,23.88,25.432,151982
2011-10-05,25.593,25.647,23.398,24.041,272243
2011-10-06,23.88,24.415,23.077,23.559,48143
2011-10-07,23.612,23.773,22.166,22.38,38488
2011-10-10,22.756,24.683,22.756,24.683,97727
2011-10-11,24.415,25.486,23.612,23.827,101126
2011-10-12,24.041,24.041,23.13,23.451,55404
2011-10-13,23.237,24.148,23.077,24.148,23606
2011-10-14,24.148,24.201,23.666,24.094,37112
2011-10-17,23.773,24.041,22.97,23.291,31589
2011-10-18,23.291,24.308,22.809,23.987,40848
2011-10-19,23.987,23.987,23.077,23.559,32388
2011-10-20,23.505,23.559,22.595,23.237,33169
2011-10-21,23.666,24.148,23.13,24.041,28893
2011-10-24,24.148,24.201,23.773,24.094,48156
2011-10-25,23.88,24.094,23.398,23.398,24280
2011-10-26,23.88,24.148,22.809,23.88,23912
2011-10-27,24.844,24.844,23.13,24.094,56312
2011-10-28,23.934,24.63,23.612,24.201,29423
2011-10-31,23.88,24.255,23.505,23.827,34505
2011-11-01,22.809,25.915,22.809,24.308,65231
2011-11-02,24.79,25.861,23.934,24.576,21275
2011-11-03,25.004,25.004,23.987,24.362,31821
2011-11-04,24.148,24.148,23.291,23.559,23189
2011-11-07,23.451,23.934,22.809,23.827,20051
2011-11-08,24.094,24.844,23.291,24.469,22690
2011-11-09,23.72,23.934,22.595,22.756,51103
2011-11-10,23.023,23.077,22.595,23.023,26891
2011-11-11,23.291,23.827,23.077,23.666,19939
2011-11-14,23.451,23.827,22.756,22.863,22386
2011-11-15,22.756,23.291,22.488,23.023,17479
2011-11-16,22.809,22.97,21.953,22.006,26871
2011-11-17,22.006,22.38,21.578,21.685,24988
2011-11-18,21.792,21.792,21.578,21.685,16169
2011-11-21,21.631,21.792,21.042,21.149,18005
2011-11-22,21.203,21.47,21.042,21.203,17786
2011-11-23,21.096,21.096,19.757,19.757,33181
2011-11-25,19.115,20.132,18.954,18.954,8278
2011-11-28,19.757,19.971,18.954,19.543,30635
2011-11-29,19.543,19.597,19.008,19.115,15857
2011-11-30,19.329,20.775,19.222,20.721,81460
2011-12-01,20.56,21.042,20.025,20.614,23742
2011-12-02,20.828,20.828,20.239,20.507,19072
2011-12-05,20.775,20.775,19.543,19.704,26013
2011-12-06,19.757,19.864,19.061,19.489,24474
2011-12-07,19.436,20.185,19.061,20.078,16525
2011-12-08,19.811,19.811,19.115,19.115,18054
2011-12-09,19.168,20.078,18.954,19.757,20178
2011-12-12,19.382,20.078,19.115,19.971,50478
2011-12-13,20.132,21.256,19.757,20.025,31308
2011-12-14,19.811,21.096,19.597,20.989,35598
2011-12-15,21.203,21.203,20.507,20.935,19696
2011-12-16,20.56,20.989,19.971,20.185,34963
2011-12-19,20.346,20.346,19.704,20.025,36212
2011-12-20,20.292,20.882,20.239,20.882,27805
2011-12-21,20.775,20.882,20.292,20.56,25462
2011-12-22,20.507,20.721,20.132,20.346,53988
2011-12-23,20.078,20.453,20.078,20.346,11440
2011-12-27,19.971,20.721,19.864,20.453,19034
2011-12-28,20.346,20.346,19.864,19.864,23968
2011-12-29,19.864,19.971,19.757,19.971,21485
2011-12-30,19.757,20.668,19.704,20.346,40514
2012-01-03,20.882,21.149,20.346,20.935,39667
2012-01-04,20.828,20.882,20.239,20.614,11120
2012-01-05,20.507,20.56,20.132,20.239,10765
2012-01-06,21.149,21.149,19.918,19.971,12941
2012-01-09,19.918,19.971,19.811,19.864,13539
2012-01-10,20.185,20.185,19.543,19.864,23968
2012-01-11,19.757,20.346,19.543,20.132,20316
2012-01-12,20.078,20.185,19.543,19.971,21087
2012-01-13,19.704,20.078,19.597,19.704,26203
2012-01-17,19.811,20.775,19.597,19.971,18853
2012-01-18,20.346,21.524,19.811,21.524,16788
2012-01-19,21.578,21.846,21.149,21.417,15236
2012-01-20,21.363,22.488,21.256,22.38,24438
2012-01-23,22.38,23.184,21.899,23.13,19978
2012-01-24,22.97,23.451,22.488,23.451,16638
2012-01-25,23.505,23.88,23.077,23.773,21276
2012-01-26,23.88,24.094,23.666,24.041,15620
2012-01-27,24.041,24.255,23.13,23.612,18748
2012-01-30,23.505,23.666,23.13,23.505,11997
2012-01-31,23.559,23.934,23.505,23.612,15225
2012-02-01,23.773,23.773,23.023,23.184,38731
2012-02-02,23.184,23.184,21.953,22.327,28698
2012-02-03,22.756,23.291,22.113,22.97,54898
2012-02-06,22.702,23.023,22.488,22.595,11949
2012-02-07,21.685,22.702,20.56,22.22,14429
2012-02-08,21.953,22.273,21.685,22.113,10823
2012-02-09,22.166,22.756,21.899,22.059,9215
2012-02-10,21.899,22.649,21.524,21.685,13595
2012-02-13,21.792,22.649,21.792,22.649,10710
2012-02-14,22.488,22.595,21.47,22.006,20102
2012-02-15,22.113,22.22,21.096,21.363,20248
2012-02-16,21.524,21.899,21.31,21.739,23543
2012-02-17,21.417,21.899,21.417,21.47,8862
2012-02-21,21.631,21.631,20.614,20.828,23628
2012-02-22,20.614,20.882,19.864,19.971,80797
2012-02-23,20.025,20.56,19.864,20.507,21015
2012-02-24,20.614,20.935,19.971,20.775,42894
2012-02-27,20.507,20.935,20.078,20.399,12854
2012-02-28,20.346,20.453,20.185,20.239,9070
2012-02-29,20.453,20.614,19.597,19.65,32030
2012-03-01,19.757,20.239,19.329,19.436,26130
2012-03-02,19.65,19.704,19.008,19.489,30025
2012-03-05,19.543,19.704,19.222,19.597,4345
2012-03-06,19.436,19.757,19.061,19.275,17815
2012-03-07,19.222,19.65,19.168,19.436,4582
2012-03-08,19.597,20.025,19.275,19.704,15329
2012-03-09,19.65,21.203,19.65,20.775,50286
2012-03-12,21.203,21.203,20.668,20.828,15012
2012-03-13,20.882,21.256,20.614,21.149,37116
2012-03-14,21.042,21.096,20.346,20.346,13598
2012-03-15,20.56,20.56,20.078,20.346,17387
2012-03-16,20.239,20.399,19.918,20.025,26354
2012-03-19,20.025,20.185,19.543,19.597,19004
2012-03-20,19.382,19.65,19.115,19.275,48016
2012-03-21,19.275,19.489,19.008,19.115,11257
2012-03-22,19.061,19.489,18.74,18.794,16078
2012-03-23,18.794,19.275,18.472,19.222,13949
2012-03-26,19.436,19.65,19.008,19.222,23089
2012-03-27,19.329,19.489,19.168,19.222,11609
2012-03-28,19.329,19.329,18.633,18.794,50632
2012-03-29,18.579,19.329,18.579,18.794,35390
2012-03-30,19.008,19.779,18.901,19.382,46019
2012-04-02,19.061,20.828,18.847,20.025,377077
2012-04-03,20.025,20.453,19.757,20.292,35206
2012-04-04,20.078,20.828,19.811,20.346,154202
2012-04-05,20.292,20.882,20.132,20.668,31429
2012-04-09,20.239,20.668,19.704,20.132,25791
2012-04-10,20.185,20.292,19.275,20.078,81614
2012-04-11,20.292,20.507,19.811,20.239,16940
2012-04-12,20.239,20.346,20.078,20.239,16949
2012-04-13,20.078,20.292,18.633,19.061,28564
2012-04-16,19.115,19.704,19.115,19.275,17754
2012-04-17,19.329,20.292,19.329,19.811,14127
2012-04-18,19.65,19.704,18.258,19.543,37720
2012-04-19,19.543,20.239,19.382,19.597,18153
2012-04-20,19.918,20.132,19.436,20.025,19460
2012-04-23,19.811,20.078,19.543,19.971,24330
2012-04-24,20.025,21.363,20.025,21.363,29421
2012-04-25,21.417,22.006,21.203,21.47,22412
2012-04-26,21.363,21.953,21.042,21.685,13680
2012-04-27,21.685,21.739,21.203,21.578,18014
2012-04-30,21.578,21.899,21.096,21.685,31242
2012-05-01,21.685,22.273,21.524,21.739,97257
2012-05-02,21.524,21.631,20.668,20.882,35115
2012-05-03,20.828,20.882,20.078,20.078,22301
2012-05-04,19.918,19.918,19.275,19.329,19842
2012-05-07,19.275,20.346,19.275,20.185,17585
2012-05-08,20.025,21.792,20.025,21.578,18821
2012-05-09,21.363,21.417,20.453,21.256,15318
2012-05-10,21.363,21.846,21.042,21.47,16294
2012-05-11,21.256,22.166,20.989,21.953,27882
2012-05-14,21.685,22.488,20.828,21.042,22655
2012-05-15,20.989,21.256,20.828,21.042,7328
2012-05-16,21.096,21.203,20.507,20.56,19418
2012-05-17,20.507,20.56,20.239,20.292,24195
2012-05-18,20.132,20.399,19.757,20.239,23078
2012-05-21,20.239,20.721,20.185,20.453,17430
2012-05-22,20.507,20.775,19.864,20.078,14827
2012-05-23,19.971,20.239,19.864,20.025,10669
2012-05-24,20.132,20.721,19.918,20.721,22048
2012-05-25,20.614,21.363,20.078,20.185,16099
2012-05-29,20.399,20.828,19.971,20.078,11116
2012-05-30,19.971,19.971,19.008,19.115,20627
2012-05-31,19.222,20.453,18.579,20.078,61162
2012-06-01,19.811,19.918,19.489,19.543,18301
2012-06-04,19.597,19.864,19.008,19.597,21008
2012-06-05,19.543,20.025,18.954,19.061,10461
2012-06-06,19.275,20.721,19.275,20.507,27432
2012-06-07,20.935,22.059,20.668,22.006,53148
2012-06-08,21.846,24.415,21.524,23.344,49214
2012-06-11,23.773,23.773,21.899,22.327,86524
2012-06-12,22.488,23.184,21.524,23.023,27384
2012-06-13,23.077,23.987,22.595,23.827,34425
2012-06-14,23.773,24.522,23.773,24.522,19809
2012-06-15,24.415,25.004,24.094,24.897,29323
2012-06-18,24.737,26.182,24.737,25.379,29673
2012-06-19,25.54,26.182,25.058,25.54,21765
2012-06-20,25.593,25.861,24.79,24.897,31534
2012-06-21,24.897,25.754,23.773,25.111,26282
2012-06-22,25.379,26.289,24.362,25.968,48095
2012-06-25,25.54,25.647,24.79,25.004,9767
2012-06-26,24.951,25.701,24.844,25.593,6423
2012-06-27,25.701,26.932,25.486,25.701,28865
2012-06-28,25.593,25.593,23.827,24.844,15190
2012-06-29,25.432,25.432,25.046,25.111,33060
2012-07-02,25.325,25.325,24.576,24.951,35517
2012-07-03,25.325,25.325,24.63,25.004,19343
2012-07-05,25.058,25.968,25.058,25.272,21914
2012-07-06,25.004,25.272,24.683,24.951,15240
2012-07-09,24.79,25.218,24.63,25.165,7077
2012-07-10,25.218,25.218,24.094,24.148,13767
2012-07-11,24.148,24.362,23.827,23.934,19577
2012-07-12,23.72,23.72,22.649,23.077,24024
2012-07-13,23.077,23.666,22.809,22.916,17339
2012-07-16,22.97,23.237,22.595,23.184,14773
2012-07-17,23.237,24.522,22.809,23.987,8459
2012-07-18,24.041,25.058,23.773,24.255,18543
2012-07-19,24.415,24.415,22.97,22.97,8326
2012-07-20,22.809,22.863,22.273,22.327,15377
2012-07-23,22.059,22.488,21.685,21.899,22149
2012-07-24,21.899,22.488,21.363,21.578,19477
2012-07-25,21.846,22.006,21.042,21.096,19620
2012-07-26,21.203,21.792,20.935,21.042,21801
2012-07-27,20.989,22.488,20.775,21.363,27389
2012-07-30,21.363,21.846,20.239,20.453,26441
2012-07-31,20.614,20.668,19.543,19.704,23250
2012-08-01,19.757,20.239,19.436,19.436,28657
2012-08-02,19.275,19.275,18.74,19.115,25866
2012-08-03,19.222,19.597,18.794,19.115,125220
2012-08-06,19.008,21.739,19.008,20.935,51592
2012-08-07,20.989,20.989,20.132,20.292,17425
2012-08-08,20.185,20.399,19.811,19.971,7487
2012-08-09,20.025,20.078,19.65,19.864,9059
2012-08-10,19.864,20.025,19.704,19.811,6115
2012-08-13,19.757,20.078,19.65,19.864,7469
2012-08-14,20.025,20.989,20.025,20.668,13348
2012-08-15,20.775,21.363,20.507,21.042,23581
2012-08-16,21.149,22.166,20.935,21.685,15716
2012-08-17,22.22,23.077,21.47,21.739,31006
2012-08-20,21.899,21.899,20.614,20.882,13172
2012-08-21,20.989,21.792,20.989,21.31,9487
2012-08-22,21.31,21.31,20.56,20.668,7900
2012-08-23,20.614,21.363,20.614,21.256,7241
2012-08-24,21.149,21.846,20.668,21.47,9471
2012-08-27,21.47,21.578,21.042,21.578,5944
2012-08-28,21.631,21.846,21.31,21.685,12779
2012-08-29,21.631,21.942,21.417,21.792,7032
2012-08-30,21.631,21.631,21.363,21.417,4988
2012-08-31,21.631,21.631,21.096,21.31,66858
2012-09-04,21.363,21.739,21.096,21.524,14508
2012-09-05,21.363,21.685,21.363,21.363,12539
2012-09-06,21.578,22.595,20.56,22.059,52827
2012-09-07,22.166,23.827,21.685,21.792,12322
2012-09-10,21.685,21.685,21.069,21.631,9162
2012-09-11,21.953,23.775,21.953,23.184,45053
2012-09-12,23.344,23.612,23.13,23.291,14752
2012-09-13,23.559,23.559,22.809,23.291,24944
2012-09-14,23.505,23.612,22.863,23.559,20790
2012-09-17,23.559,23.612,23.291,23.559,12196
2012-09-18,23.68,24.362,23.68,23.987,17133
2012-09-19,24.148,25.058,23.451,23.72,14058
2012-09-20,23.559,23.827,22.649,23.612,8699
2012-09-21,23.827,25.379,23.827,24.683,62805
2012-09-24,24.683,25.968,24.63,25.915,33239
2012-09-25,26.182,28.217,26.075,26.557,60586
2012-09-26,26.611,28.003,26.236,27.735,22562
2012-09-27,28.003,28.753,27.842,28.324,37116
2012-09-28,28.003,28.003,27.039,27.039,27177
2012-10-01,27.253,27.682,26.611,27.092,19288
2012-10-02,27.146,27.842,26.932,27.467,20979
2012-10-03,27.413,28.699,27.092,28.324,25563
2012-10-04,28.377,28.806,27.574,28.27,14001
2012-10-05,28.484,28.753,27.735,28.27,10957
2012-10-08,27.896,27.896,26.878,27.628,12349
2012-10-09,27.521,27.949,27.33,27.789,9667
2012-10-10,27.896,29.234,26.825,29.127,26207
2012-10-11,29.555,30.144,28.645,28.806,17535
2012-10-12,28.913,29.1,27.955,28.11,9539
2012-10-15,28.11,28.913,27.735,28.753,11321
2012-10-16,29.02,29.502,28.913,29.234,15103
2012-10-17,29.394,30.305,29.234,30.305,25167
2012-10-18,30.251,31.376,30.037,31.215,55853
2012-10-19,31.055,31.269,27.682,28.271,56032
2012-10-22,28.151,28.477,26.343,27.199,28479
2012-10-23,26.985,26.985,25.808,26.611,25579
2012-10-24,26.825,26.878,25.915,26.236,20094
2012-10-25,26.289,26.503,25.165,25.808,23632
2012-10-26,25.861,26.182,25.218,26.022,19025
2012-10-31,26.342,26.342,24.63,25.004,21345
2012-11-01,25.111,25.968,15.42,15.849,562012
2012-11-02,16.866,17.731,15.206,16.17,257211
2012-11-05,16.759,16.759,15.688,16.491,40877
2012-11-06,16.491,16.866,16.063,16.33,39893
2012-11-07,16.063,16.277,15.313,16.063,38879
2012-11-08,15.956,16.009,15.045,15.099,95762
2012-11-09,14.992,15.902,14.403,15.635,42875
2012-11-12,15.635,16.384,15.527,15.527,17806
2012-11-13,15.527,15.635,15.152,15.206,19676
2012-11-14,15.206,15.474,14.671,14.778,23207
2012-11-15,14.831,15.42,14.617,14.885,21857
2012-11-16,14.724,15.045,14.456,14.724,25643
2012-11-19,14.831,15.206,14.564,14.831,20863
2012-11-20,14.778,16.063,14.671,16.009,34896
2012-11-21,15.902,16.33,15.902,16.116,16060
2012-11-23,16.009,16.223,15.527,16.009,10613
2012-11-26,15.902,15.956,15.581,15.849,15534
2012-11-27,15.688,16.063,15.608,15.849,21768
2012-11-28,15.742,15.956,15.42,15.849,8210
2012-11-29,16.009,16.813,15.795,16.759,16753
2012-11-30,16.652,17.027,16.277,17.027,24273
2012-12-03,17.133,17.133,16.598,16.706,8585
2012-12-04,16.759,17.133,16.437,16.92,13085
2012-12-05,16.813,16.892,16.277,16.384,15635
2012-12-06,16.33,16.759,16.33,16.652,12394
2012-12-07,16.545,16.545,16.009,16.277,10790
2012-12-10,17.133,18.097,16.545,16.706,42944
2012-12-11,16.866,17.294,16.491,17.187,34457
2012-12-12,17.294,17.294,16.598,17.08,34601
2012-12-13,18.13,18.48,17.29,17.71,42826
2012-12-14,17.71,17.99,16.38,16.94,27850
2012-12-17,16.94,17.78,16.94,17.71,18947
2012-12-18,18.13,18.76,17.29,18.41,33624
2012-12-19,18.41,18.83,18.2,18.48,23098
2012-12-20,18.41,18.55,18.27,18.48,7992
2012-12-21,18.13,18.55,17.921,18.13,62823
2012-12-24,18.48,18.48,17.92,17.99,5709
2012-12-26,18.27,18.9,17.64,18.55,19720
2012-12-27,18.55,18.97,18.06,18.2,15408
2012-12-28,18.55,19.04,18.06,18.34,29315
2012-12-31,18.2,18.97,17.71,18.97,82246
2013-01-02,19.04,20.23,19.04,19.6,36493
2013-01-03,19.6,19.95,19.46,19.6,17465
2013-01-04,19.81,19.81,19.005,19.11,91411
2013-01-07,18.97,19.194,17.36,17.71,50285
2013-01-08,17.78,17.92,16.8,17.29,49721
2013-01-09,17.36,18.2,17.15,17.99,23095
2013-01-10,18.48,20.51,18.27,19.95,104729
2013-01-11,19.81,19.95,18.9,19.11,33014
2013-01-14,18.97,19.389,18.76,19.04,14030
2013-01-15,18.9,19.04,17.71,18.41,27542
2013-01-16,18.41,19.04,18.41,18.76,23315
2013-01-17,18.9,19.6,18.2,19.25,18144
2013-01-18,19.53,20.51,19.181,20.16,25074
2013-01-22,20.23,20.3,19.32,19.74,14171
2013-01-23,19.6,20.3,19.481,20.16,15947
2013-01-24,20.3,20.3,19.25,19.46,20557
2013-01-25,19.74,19.74,18.62,18.83,21809
2013-01-28,18.9,19.53,18.9,19.46,19167
2013-01-29,19.53,19.669,18.69,19.11,18498
2013-01-30,19.18,19.18,18.76,18.9,42016
2013-01-31,18.9,19.481,18.27,19.18,48204
2013-02-01,19.18,19.81,18.9,19.6,29161
2013-02-04,19.6,20.23,19.25,19.95,32908
2013-02-05,19.95,20.65,19.95,20.37,28666
2013-02-06,20.16,20.72,19.67,20.72,59279
2013-02-07,20.72,21.84,19.95,20.37,26291
2013-02-08,20.3,20.3,19.529,19.81,16032
2013-02-11,19.74,20.51,19.74,20.3,13687
2013-02-12,19.951,20.37,19.951,20.37,7478
2013-02-13,20.3,20.37,20.16,20.3,14949
2013-02-14,20.09,20.37,19.88,20.3,8939
2013-02-15,20.44,20.65,20.23,20.58,11611
2013-02-19,20.58,21.14,20.58,20.79,12111
2013-02-20,20.79,21.07,20.79,20.79,12710
2013-02-21,20.86,20.86,19.95,20.44,13982
2013-02-22,20.51,20.51,20.16,20.51,10897
2013-02-25,20.51,20.65,19.81,19.81,13412
2013-02-26,19.95,20.09,19.04,19.6,11431
2013-02-27,19.53,19.81,19.25,19.39,7216
2013-02-28,19.39,20.58,19.25,20.51,11391
2013-03-01,20.16,20.65,19.88,20.3,7648
2013-03-04,20.09,20.3,19.53,19.95,8426
2013-03-05,19.95,20.58,19.88,20.58,9379
2013-03-06,20.58,21.21,19.81,20.79,12614
2013-03-07,20.72,23.73,20.651,22.54,34190
2013-03-08,22.75,24.78,22.4,24.43,47103
2013-03-11,23.661,24.5,23.661,24.36,17356
2013-03-12,24.22,24.99,24.01,24.22,12025
2013-03-13,24.15,24.92,24.01,24.71,11157
2013-03-14,24.85,25.55,24.15,24.85,20213
2013-03-15,24.92,26.39,24.501,25.55,48453
2013-03-18,25.69,26.53,25.41,26.18,13832
2013-03-19,26.18,26.32,25.69,26.04,11993
2013-03-20,26.25,26.46,25.76,26.04,10363
2013-03-21,25.83,26.32,25.76,25.97,11850
2013-03-22,26.11,26.11,25.76,25.9,10913
2013-03-25,25.9,26.25,25.62,25.69,12981
2013-03-26,25.9,26.04,23.1,24.36,39700
2013-03-27,24.15,24.15,22.82,23.17,15363
2013-03-28,23.31,24.045,22.47,24.01,19323
2013-04-01,23.8,23.8,21.7,22.05,20694
2013-04-02,22.47,22.68,21.84,21.91,15285
2013-04-03,21.98,22.26,21.42,21.42,19516
2013-04-04,21.49,22.19,21.161,21.98,15818
2013-04-05,21.35,22.96,21.28,22.12,28296
2013-04-08,22.12,22.26,21.455,21.91,7968
2013-04-09,21.98,22.4,21.7,21.7,7358
2013-04-10,21.42,22.12,21.35,21.98,10312
2013-04-11,22.12,22.47,21.07,21.49,19600
2013-04-12,21.91,21.91,20.72,21.35,18004
2013-04-15,21.175,21.175,20.16,20.16,27874
2013-04-16,20.3,20.72,19.6,20.09,16717
2013-04-17,20.02,23.309,19.81,20.23,31985
2013-04-18,20.3,23.31,20.09,22.05,41993
2013-04-19,21.91,22.4,21.56,21.98,20726
2013-04-22,22.05,22.33,21.14,21.77,7751
2013-04-23,22.05,22.19,21.35,21.91,9303
2013-04-24,21.84,21.91,20.93,21.35,31237
2013-04-25,21.35,22.89,21.35,22.75,22538
2013-04-26,23.03,23.45,22.33,23.17,21671
2013-04-29,23.59,25.13,22.82,22.89,29052
2013-04-30,22.19,32.2,21.42,28.84,356570
2013-05-01,29.33,29.68,27.16,28.98,81885
2013-05-02,29.19,31.92,29.19,30.31,75831
2013-05-03,30.73,32.48,30.311,31.57,43021
2013-05-06,32.06,32.9,30.801,32.76,27501
2013-05-07,32.76,38.5,32.69,37.52,90682
2013-05-08,37.52,37.87,35.21,37.87,63706
2013-05-09,37.66,38.99,36.54,37.24,54464
2013-05-10,19.39,19.88,18.55,18.76,722136
2013-05-13,18.97,19.74,18.62,19.25,150207
2013-05-14,19.46,19.74,18.97,19.74,91475
2013-05-15,19.74,19.949,19.11,19.39,71396
2013-05-16,19.46,19.67,19.04,19.6,58020
2013-05-17,19.74,20.3,19.04,20.23,79506
2013-05-20,20.3,21.63,20.23,21.07,75031
2013-05-21,21.35,21.77,20.58,21.56,48469
2013-05-22,21.63,21.7,19.95,20.16,58563
2013-05-23,20.16,20.16,19.6,20.02,61224
2013-05-24,20.02,20.02,19.25,19.74,23217
2013-05-28,19.74,20.23,19.46,19.81,40168
2013-05-29,19.67,19.74,18.62,19.25,63600
2013-05-30,19.25,19.95,19.04,19.25,60929
2013-05-31,19.25,19.6,18.62,18.69,64290
2013-06-03,18.69,18.76,17.36,18.06,101227
2013-06-04,18.13,18.62,17.36,17.36,60859
2013-06-05,17.36,17.5,16.52,16.87,94587
2013-06-06,16.94,17.85,16.8,17.71,36639
2013-06-07,17.57,18.2,17.15,17.22,34577
2013-06-10,17.36,18.41,17.08,17.64,27515
2013-06-11,17.85,18.06,17.43,17.5,33191
2013-06-12,17.01,18.13,16.73,17.22,46335
2013-06-13,16.73,17.22,16.59,16.73,31845
2013-06-14,16.66,16.94,16.38,16.66,35259
2013-06-17,16.8,16.94,16.38,16.59,81635
2013-06-18,16.73,17.759,16.52,16.66,50846
2013-06-19,16.52,16.94,16.52,16.59,47645
2013-06-20,16.52,16.8,15.89,15.96,43194
2013-06-21,16.1,16.94,15.995,16.8,72470
2013-06-24,16.73,16.73,15.82,16.03,63714
2013-06-25,16.03,16.24,15.96,16.03,25693
2013-06-26,15.96,16.38,15.96,16.1,21163
2013-06-27,16.1,16.59,15.75,15.75,39034
2013-06-28,15.75,16.45,15.26,15.47,802598
2013-07-01,15.61,16.03,15.33,15.4,25840
2013-07-02,15.05,16.1,15.05,15.75,21479
2013-07-03,15.89,15.89,15.26,15.75,23842
2013-07-05,15.96,16.38,15.54,15.61,47071
2013-07-08,15.47,15.68,15.19,15.54,26376
2013-07-09,15.54,16.03,15.4,15.47,31905
2013-07-10,15.33,16.59,15.33,16.17,36705
2013-07-11,16.73,16.73,15.54,16.59,26999
2013-07-12,16.8,17.08,16.31,16.87,24450
2013-07-15,16.87,17.01,16.24,16.38,19357
2013-07-16,16.52,16.73,15.75,16.59,92885
2013-07-17,16.45,16.73,16.03,16.52,15594
2013-07-18,16.45,16.8,16.03,16.59,13704
2013-07-19,16.66,17.01,15.75,15.96,32821
2013-07-22,16.03,16.173,15.75,15.82,13095
2013-07-23,15.82,16.556,15.82,16.31,24336
2013-07-24,16.52,17.22,16.45,16.94,22998
2013-07-25,16.94,17.22,16.87,17.08,17013
2013-07-26,17.22,17.99,16.8,17.64,37836
2013-07-29,19.6,19.6,17.501,18.34,63362
2013-07-30,18.55,19.53,17.85,18.2,38677
2013-07-31,17.99,18.83,16.8,16.94,33176
2013-08-01,17.22,17.22,16.24,16.59,21400
2013-08-02,16.73,16.8,16.1,16.24,16118
2013-08-05,16.17,16.442,15.82,15.89,12378
2013-08-06,15.96,17.01,15.89,16.52,23850
2013-08-07,16.73,17.22,16.31,16.31,16613
2013-08-08,16.59,16.8,15.89,16.31,36301
2013-08-09,16.03,16.57,15.47,15.61,38711
2013-08-12,15.61,15.75,15.33,15.61,21548
2013-08-13,15.75,16.24,15.12,16.17,35294
2013-08-14,15.96,16.45,15.26,15.96,20184
2013-08-15,15.75,16.449,15.54,16.03,23879
2013-08-16,15.89,24.15,15.89,21.77,729188
2013-08-19,22.26,23.45,19.18,20.23,187008
2013-08-20,20.09,20.37,18.34,19.25,59116
2013-08-21,19.32,19.32,18.41,18.69,39848
2013-08-22,18.76,19.88,18.69,19.67,31861
2013-08-23,19.67,19.67,18.9,19.18,20948
2013-08-26,19.18,19.25,18.76,18.83,16911
2013-08-27,18.76,18.9,17.92,17.99,19791
2013-08-28,17.78,17.99,17.22,17.57,23217
2013-08-29,17.36,18.9,17.29,18.9,20920
2013-08-30,18.76,19.04,17.78,18.41,19538
2013-09-03,18.55,19.18,17.5,18.2,19062
2013-09-04,18.06,18.06,17.5,17.57,13547
2013-09-05,17.5,18.62,17.43,18.41,44667
2013-09-06,18.34,18.9,17.64,18.55,17817
2013-09-09,18.62,19.25,18.55,18.69,18783
2013-09-10,18.97,19.67,18.55,18.9,33846
2013-09-11,18.83,19.18,18.34,18.76,22528
2013-09-12,18.41,19.11,18.13,18.9,23623
2013-09-13,18.69,19.25,18.48,18.55,15239
2013-09-16,18.62,19.18,18.41,18.48,15496
2013-09-17,18.55,18.55,18.34,18.41,7093
2013-09-18,18.41,18.76,17.78,18.48,11309
2013-09-19,18.83,18.9,17.99,18.41,8017
2013-09-20,18.48,18.48,18.06,18.34,12006
2013-09-23,18.27,18.76,17.71,17.99,13008
2013-09-24,17.78,18.48,17.64,18.13,10043
2013-09-25,18.13,19.74,18.13,18.48,44971
2013-09-26,18.48,18.69,17.85,17.99,17597
2013-09-27,18.06,18.34,17.36,18.34,39529
2013-09-30,18.34,19.25,18.06,19.04,27743
2013-10-01,18.9,21.07,18.76,20.93,77800
2013-10-02,20.72,21.35,20.09,20.16,54357
2013-10-03,20.09,20.23,19.25,19.32,28586
2013-10-04,18.83,20.09,18.76,19.04,22279
2013-10-07,18.55,18.97,18.06,18.34,21914
2013-10-08,18.34,19.39,18.2,18.27,32286
2013-10-09,18.34,18.97,18.06,18.55,22200
2013-10-10,18.55,19.25,18.48,19.04,16014
2013-10-11,18.62,20.16,18.62,19.46,24771
2013-10-14,19.6,20.23,19.32,20.09,18371
2013-10-15,20.37,20.65,19.67,19.88,21614
2013-10-16,20.16,20.16,19.25,19.95,25814
2013-10-17,20.16,23.38,19.95,23.31,121636
2013-10-18,23.45,23.45,21.35,21.91,45143
2013-10-21,21.84,22.75,21.42,22.75,31786
2013-10-22,29.68,29.68,25.13,26.39,450486
2013-10-23,26.53,26.95,24.85,25.55,75257
2013-10-24,26.32,26.32,25.34,25.76,32757
2013-10-25,25.9,27.3,24.85,26.81,60043
2013-10-28,27.16,27.72,25.97,26.46,81673
2013-10-29,26.67,26.88,25.69,26.46,68286
2013-10-30,26.6,27.16,26.25,26.81,141329
2013-10-31,27.02,27.02,25.27,25.62,55729
2013-11-01,25.69,26.11,25.2,25.62,35600
2013-11-04,25.69,26.81,25.55,26.67,41771
2013-11-05,26.95,29.75,26.53,27.16,126057
2013-11-06,27.16,27.773,25.9,26.04,48234
2013-11-07,26.18,26.25,23.8,24.5,91343
2013-11-08,25.06,27.65,25.06,26.95,74417
2013-11-11,27.02,27.72,26.25,27.58,13786
2013-11-12,27.65,27.65,26.81,27.23,21300
2013-11-13,27.09,27.65,26.67,27.3,25286
2013-11-14,27.09,27.37,25.69,26.39,40857
2013-11-15,26.18,26.635,25.69,26.25,27415
2013-11-18,26.04,26.95,25.76,25.83,30757
2013-11-19,25.83,26.46,25.55,25.9,16300
2013-11-20,25.9,26.11,25.48,25.55,17000
2013-11-21,25.55,26.32,25.2,25.69,81098
2013-11-22,25.9,26.32,25.55,25.9,19900
2013-11-25,26.25,29.26,25.41,28.84,115619
2013-11-26,28.84,31.36,28.77,30.03,60200
2013-11-27,30.31,32.55,30.1,31.64,62305
2013-11-29,31.99,33.53,31.85,32.06,39315
2013-12-02,32.34,34.23,31.15,33.11,55548
2013-12-03,33.04,33.11,31.71,32.27,34329
2013-12-04,32.2,32.76,31.71,31.92,33857
2013-12-05,31.71,32.34,30.1,30.52,38571
2013-12-06,30.59,31.5,29.75,30.31,23093
2013-12-09,30.1,30.45,28.7,29.54,36914
2013-12-10,29.4,30.45,29.4,29.96,28886
2013-12-11,30.17,31.22,29.05,29.26,40719
2013-12-12,28.98,30.03,28.63,29.68,23243
2013-12-13,29.96,30.73,28.91,29.33,27943
2013-12-16,29.68,29.75,28.07,28.63,42757
2013-12-17,28.84,29.05,27.65,27.79,28529
2013-12-18,27.58,28.63,27.3,28.07,21300
2013-12-19,28.28,29.75,27.72,28.49,25984
2013-12-20,28.49,31.01,28.49,30.73,156586
2013-12-23,31.15,32.9,29.75,31.99,36543
2013-12-24,32.27,33.18,31.5,32.2,15802
2013-12-26,32.2,33.18,31.57,32.34,24029
2013-12-27,32.2,33.11,30.66,32.69,28029
2013-12-30,32.34,32.9,32.13,32.48,17014
2013-12-31,32.76,34.3,32.34,34.02,55300
2014-01-02,34.02,34.229,32.13,32.83,37982
2014-01-03,33.53,35.63,33.25,33.81,63265
2014-01-06,33.95,34.09,32.9,33.67,21604
2014-01-07,33.95,34.51,33.53,34.3,28343
2014-01-08,34.51,34.86,33.67,34.44,22143
2014-01-09,34.51,35.84,33.81,35.56,29743
2014-01-10,34.79,36.89,34.443,36.82,34163
2014-01-13,36.82,37.03,35.07,35.91,31086
2014-01-14,35.98,36.59,34.65,35.84,34669
2014-01-15,35,35,29.33,30.73,411971
2014-01-16,30.73,32.2,30.1,32.13,112700
2014-01-17,32.27,34.16,31.43,32.97,51914
2014-01-21,33.95,33.95,30.87,31.5,51200
2014-01-22,31.36,31.71,29.82,30.31,56086
2014-01-23,29.82,30.24,29.19,29.75,93014
2014-01-24,29.4,29.68,27.65,27.72,66071
2014-01-27,27.65,29.47,26.74,28.77,54729
2014-01-28,28.84,30.59,27.93,30.45,52286
2014-01-29,30.1,30.1,28.35,28.84,34360
2014-01-30,28.91,29.75,28.56,28.84,27529
2014-01-31,28.42,30.24,28,29.12,26429
2014-02-03,29.26,29.47,27.86,28.7,32525
2014-02-04,29.96,29.96,27.37,27.44,47429
2014-02-05,27.79,33.32,26.95,33.32,141511
2014-02-06,33.11,33.775,31.71,32.97,77843
2014-02-07,33.04,34.16,32.55,33.11,34520
2014-02-10,33.11,33.81,32.2,32.9,38115
2014-02-11,33.11,33.323,32.76,33.25,33051
2014-02-12,33.25,35.35,32.9,34.65,53634
2014-02-13,34.37,35,33.53,34.72,34006
2014-02-14,34.93,35.7,33.95,35.21,46200
2014-02-18,36.26,38.221,35.77,36.75,97737
2014-02-19,36.96,38.5,36.05,37.17,51982
2014-02-20,37.52,38.15,36.82,36.89,49505
2014-02-21,36.54,38.15,36.17,37.1,45421
2014-02-24,37.31,38.419,37.17,37.45,32588
2014-02-25,37.1,37.8,36.75,37.38,30309
2014-02-26,37.66,38.99,37.45,38.43,75989
2014-02-27,38.5,40.145,37.8,39.48,44976
2014-02-28,39.97,40.81,38.57,39.55,44418
2014-03-03,39.9,40.39,38.64,39.97,45759
2014-03-04,40.25,41.58,39.34,39.62,38425
2014-03-05,39.69,40.6,38.85,39.34,28125
2014-03-06,39.55,40.67,38.43,38.5,34899
2014-03-07,38.29,39.13,37.38,38.01,41256
2014-03-10,38.01,40.11,37.73,39.41,43086
2014-03-11,39.76,40.25,37.73,37.94,26133
2014-03-12,37.59,39.13,36.82,38.71,25324
2014-03-13,39.06,39.06,37.73,38.36,23343
2014-03-14,37.87,38.92,36.751,38.71,27012
2014-03-17,38.5,39.97,37.731,38.5,40224
2014-03-18,38.29,39.62,37.87,39.41,42393
2014-03-19,39.48,41.3,38.36,39.76,30012
2014-03-20,39.9,40.39,38.57,39.69,27768
2014-03-21,39.9,39.97,38.22,38.71,32137
2014-03-24,38.36,38.78,35.98,37.73,51059
2014-03-25,37.52,38.92,37.1,37.8,52068
2014-03-26,37.8,38.99,37.1,37.1,34929
2014-03-27,36.89,38.5,36.751,37.73,25369
2014-03-28,38.08,39.683,37.87,39.2,32734
2014-03-31,39.62,39.9,38.15,38.5,46264
2014-04-01,38.43,39.55,38.22,39.2,24805
2014-04-02,39.27,41.3,38.15,40.53,46765
2014-04-03,40.6,41.02,39.06,40.53,29330
2014-04-04,40.88,41.087,37.94,38.15,42571
2014-04-07,37.8,39.76,37.66,39.27,40978
2014-04-08,39.27,39.55,37.24,38.01,36463
2014-04-09,38.36,39.9,37.8,39.55,31741
2014-04-10,39.76,39.76,36.96,37.17,31378
2014-04-11,36.96,37.52,36.75,37.1,26193
2014-04-14,37.17,38.36,36.05,36.33,50075
2014-04-15,36.68,37.45,35.07,36.05,59216
2014-04-16,36.4,36.82,35.84,36.33,68887
2014-04-17,36.4,38.29,36.19,37.66,28497
2014-04-21,37.73,38.64,36.4,38.22,28004
2014-04-22,38.5,39.9,38.22,39.9,40394
2014-04-23,40.25,40.25,38.5,39.83,29980
2014-04-24,40.04,40.88,40.04,40.32,38904
2014-04-25,40.39,40.53,38.99,39.9,19151
2014-04-28,39.83,40.95,38.99,39.76,29255
2014-04-29,40.18,40.18,38.64,38.99,25784
2014-04-30,38.71,39.9,37.87,39.83,30446
2014-05-01,39.9,39.9,38.01,38.5,32545
2014-05-02,38.85,39.13,37.87,38.43,26698
2014-05-05,38.43,38.43,37.59,37.73,17099
2014-05-06,37.52,38.5,35.35,36.33,46880
2014-05-07,36.05,37.94,35.21,36.33,65632
2014-05-08,36.12,36.68,33.88,34.3,89687
2014-05-09,34.02,36.05,33.95,35.49,61893
2014-05-12,35.84,36.54,32.83,32.9,77779
2014-05-13,32.341,33.88,30.521,32.2,60818
2014-05-14,32.06,33.005,31.64,32.06,39511
2014-05-15,32.2,32.9,31.29,32.9,46643
2014-05-16,32.97,32.97,31.78,32.13,25275
2014-05-19,32.2,33.53,30.625,33.18,77601
2014-05-20,32.9,33.25,31.5,32.27,27744
2014-05-21,32.55,33.04,32.2,32.76,25098
2014-05-22,32.76,33.88,32.41,33.11,27832
2014-05-23,33.32,33.754,32.69,33.11,11721
2014-05-27,33.81,35,33.67,34.51,17505
2014-05-28,34.86,34.86,33.46,33.95,17681
2014-05-29,33.95,35,33.53,34.93,16849
2014-05-30,34.79,35.35,34.44,34.65,25690
2014-06-02,35.07,36.68,34.37,36.61,48897
2014-06-03,36.61,36.75,34.475,35.63,25389
2014-06-04,35.35,35.525,34.09,34.44,17987
2014-06-05,34.3,35.77,33.81,35.63,21339
2014-06-06,35.7,35.84,34.44,35,20401
2014-06-09,35.07,36.19,34.86,36.05,38175
2014-06-10,35.7,37.03,35.14,36.96,24114
2014-06-11,36.96,39.76,36.26,39.2,42070
2014-06-12,39.2,40.18,38.36,39.27,27526
2014-06-13,39.55,39.585,36.26,36.4,35870
2014-06-16,36.4,37.94,35.7,36.26,40811
2014-06-17,36.82,38.569,36.19,37.8,32584
2014-06-18,37.94,39.83,37.94,38.92,29295
2014-06-19,39.55,39.55,37.135,37.66,26016
2014-06-20,38.08,39.55,37.59,39.41,33253
2014-06-23,39.62,40.53,38.29,40.11,33383
2014-06-24,40.18,40.95,39.34,39.69,36334
2014-06-25,39.2,41.65,38.151,40.88,47686
2014-06-26,40.74,43.54,40.53,42.42,80904
2014-06-27,42.42,42.77,38.29,38.29,739024
2014-06-30,38.64,40.39,37.17,40.25,96362
2014-07-01,40.53,41.37,39.69,40.32,44842
2014-07-02,40.53,40.67,39.13,39.34,27686
2014-07-03,39.48,40.11,39.2,40.04,16226
2014-07-07,40.11,40.11,37.94,38.29,53765
2014-07-08,39.13,39.13,36.435,37.1,39534
2014-07-09,37.31,37.31,36.05,36.26,51903
2014-07-10,36.05,36.33,34.3,35.14,39201
2014-07-11,35,35.7,34.51,34.86,18713
2014-07-14,35.42,36.05,35.035,35.63,30204
2014-07-15,36.539,36.539,33.46,33.74,33774
2014-07-16,34.02,35.49,33.6,35,25804
2014-07-17,34.86,34.86,33.25,33.6,35643
2014-07-18,33.39,34.72,33.39,34.51,18753
2014-07-21,34.16,34.23,33.25,33.53,15227
2014-07-22,33.741,34.37,33.285,33.6,16562
2014-07-23,33.74,33.999,33.257,33.6,11786
2014-07-24,33.74,34.37,32.62,33.95,17215
2014-07-25,33.6,34.02,31.85,32.41,31162
2014-07-28,32.55,33.18,29.82,31.5,46305
2014-07-29,31.57,32.27,30.471,30.94,21193
2014-07-30,31.08,31.08,30.128,30.8,31061
2014-07-31,30.45,30.45,24.99,29.47,97843
2014-08-01,29.47,30.1,27.93,28.7,104457
2014-08-04,28.98,30.38,28,29.82,44473
2014-08-05,29.68,29.736,27.3,27.93,38662
2014-08-06,27.86,28.98,27.86,28.63,24521
2014-08-07,28.7,28.7,27.51,27.65,20696
2014-08-08,27.16,28.63,27.16,28.35,25448
2014-08-11,29.05,29.89,28.07,29.19,18952
2014-08-12,29.12,29.12,27.895,28.28,21260
2014-08-13,28.28,29.89,27.86,29.05,27392
2014-08-14,29.12,29.26,28.28,28.56,9214
2014-08-15,29.12,29.12,27.65,28,20631
2014-08-18,28.56,29.26,28.42,29.12,16578
2014-08-19,29.26,29.96,28.14,29.61,23803
2014-08-20,29.47,29.47,28.07,28.28,12523
2014-08-21,28.14,30.24,27.86,29.19,26333
2014-08-22,29.26,29.47,28.42,28.84,16921
2014-08-25,29.19,29.54,28.14,29.19,20154
2014-08-26,29.19,30.8,28.98,30.17,39992
2014-08-27,30.1,30.52,28.84,29.54,19089
2014-08-28,29.26,29.925,28.91,29.47,18496
2014-08-29,29.4,29.75,28.63,29.54,13512
2014-09-02,29.61,31.499,29.61,31.29,22907
2014-09-03,31.36,31.36,28.42,28.77,32746
2014-09-04,28.98,29.19,27.391,27.44,28935
2014-09-05,27.23,27.65,26.95,27.23,20251
2014-09-08,27.02,27.23,26.67,27.09,16867
2014-09-09,26.88,27.37,26.74,27.02,16763
2014-09-10,26.88,27.859,26.81,27.72,13723
2014-09-11,27.44,27.72,26.74,27.09,14946
2014-09-12,26.95,27.23,26.32,26.6,16340
2014-09-15,26.74,27.3,25.97,26.46,13852
2014-09-16,26.53,27.3,26.32,27.02,14063
2014-09-17,26.95,27.09,26.14,26.6,27819
2014-09-18,26.6,27.3,26.39,26.95,14015
2014-09-19,26.95,29.05,26.25,28.98,71377
2014-09-22,28.77,28.77,26.81,27.02,16315
2014-09-23,26.53,26.81,25.13,25.2,63423
2014-09-24,25.34,27.3,25.34,26.74,26970
2014-09-25,26.74,26.74,25.2,25.69,22124
2014-09-26,25.69,27.23,25.55,27.16,18964
2014-09-29,26.67,28.56,26.181,28.42,24629
2014-09-30,28.28,28.28,27.37,27.37,23588
2014-10-01,27.44,28,26.95,27.65,23278
2014-10-02,27.79,28.49,27.72,28.35,25501
2014-10-03,28.77,29.82,28.21,29.47,17332
2014-10-06,29.68,29.82,27.72,28.35,22286
2014-10-07,28.14,28.7,26.88,27.23,34502
2014-10-08,27.02,28.56,26.74,28.21,15983
2014-10-09,28.28,28.28,26.81,27.37,14785
2014-10-10,27.02,27.93,26.81,27.02,20041
2014-10-13,27.16,28.56,26.53,27.93,13444
2014-10-14,28.35,29.12,27.44,28.63,17567
2014-10-15,28.14,28.7,26.46,28.56,23121
2014-10-16,28.07,29.435,28,29.12,20931
2014-10-17,29.89,29.89,28.56,29.12,17263
2014-10-20,29.05,29.54,28.7,29.26,18891
2014-10-21,27.688,29.61,27.688,29.4,22309
2014-10-22,29.33,29.628,28.596,28.84,12133
2014-10-23,28.7,29.75,28.35,28.77,19761
2014-10-24,28.77,29.26,28.7,29.05,7244
2014-10-27,13.93,14.98,11.27,13.65,994578
2014-10-28,15.12,15.12,14.14,14.49,203888
2014-10-29,14.7,14.839,13.3,13.93,155772
2014-10-30,13.58,14.14,12.11,13.02,143779
2014-10-31,13.16,13.37,11.76,12.18,294884
2014-11-03,12.25,12.74,11.97,12.46,57551
2014-11-04,12.32,12.6,11.97,12.11,30867
2014-11-05,12.25,12.6,12.11,12.32,31298
2014-11-06,12.46,12.81,12.32,12.74,47644
2014-11-07,12.39,13.019,11.76,11.97,63399
2014-11-10,11.76,12.25,11.76,11.9,41682
2014-11-11,11.9,11.97,11.34,11.83,69058
2014-11-12,11.62,12.25,11.55,12.11,73096
2014-11-13,12.39,12.39,11.76,11.97,61609
2014-11-14,12.04,12.251,11.83,12.04,24234
2014-11-17,12.11,12.32,11.97,12.18,20240
2014-11-18,12.32,12.32,11.55,12.11,40002
2014-11-19,11.9,12.137,11.55,11.585,32802
2014-11-20,11.48,11.76,11.41,11.69,14865
2014-11-21,12.11,13.02,11.97,12.6,62215
2014-11-24,12.39,13.65,12.25,13.3,36336
2014-11-25,13.58,13.58,12.67,13.09,26554
2014-11-26,13.16,13.23,12.67,13.02,20765
2014-11-28,12.95,13.055,12.6,12.67,9328
2014-12-01,12.6,12.67,12.215,12.39,18493
2014-12-02,12.53,12.95,12.39,12.6,14873
2014-12-03,12.88,13.3,12.39,13.09,14936
2014-12-04,12.67,13.02,12.53,12.6,20250
2014-12-05,12.6,13.02,12.6,12.81,18366
2014-12-08,13.44,13.44,12.39,12.39,13979
2014-12-09,12.39,13.02,12.39,12.95,32392
2014-12-10,12.53,12.88,12.18,12.32,29601
2014-12-11,12.67,13.02,12.25,12.46,23614
2014-12-12,12.46,13.23,12.32,13.02,23367
2014-12-15,12.95,13.16,12.6,12.81,24020
2014-12-16,12.6,13.3,12.6,13.09,23132
2014-12-17,12.88,14.7,12.88,14.14,46561
2014-12-18,14.49,14.91,13.65,14.21,31122
2014-12-19,14,14.63,13.72,14.42,39101
2014-12-22,14.42,14.42,13.51,14.35,28593
2014-12-23,14.28,14.49,14,14.21,19308
2014-12-24,14.21,14.21,13.79,14.07,3468
2014-12-26,14.07,14.28,13.51,14.28,16295
2014-12-29,14.07,14.56,13.986,14.35,19552
2014-12-30,14.35,14.35,13.79,14,23034
2014-12-31,13.93,14.56,13.93,14.21,23831
2015-01-02,14.56,15.75,14.28,14.7,31015
2015-01-05,15.26,15.649,14.7,14.84,34928
2015-01-06,14.98,14.98,13.86,13.93,25308
2015-01-07,14.07,14.21,13.3,13.79,18679
2015-01-08,14.14,14.49,13.58,14.28,18246
2015-01-09,14.21,14.35,13.86,14.07,11150
2015-01-12,14.42,14.49,14.07,14.21,11057
2015-01-13,14.49,14.63,13.65,13.79,18540
2015-01-14,13.65,13.93,13.58,13.72,13650
2015-01-15,13.79,13.86,12.95,12.95,18954
2015-01-16,12.95,14.14,12.88,14.07,15444
2015-01-20,14.14,14.42,13.441,13.79,11339
2015-01-21,13.79,13.93,13.37,13.72,16563
2015-01-22,13.65,14.07,13.51,13.93,7770
2015-01-23,14,14,13.37,13.65,9318
2015-01-26,13.72,14.28,13.37,14.21,17792
2015-01-27,14.07,14.21,13.37,14.07,9574
2015-01-28,14.07,14.07,13.65,13.72,8869
2015-01-29,13.65,14.28,13.034,14.14,24447
2015-01-30,13.79,14.14,13.51,13.79,21437
2015-02-02,14,14,13.58,13.86,20290
2015-02-03,13.93,14,13.79,13.86,10784
2015-02-04,13.86,14.28,13.79,13.93,12558
2015-02-05,14,14.63,14,14.56,15326
2015-02-06,14.7,14.98,14.07,14.14,15205
2015-02-09,14.56,14.84,13.93,14,13919
2015-02-10,14.28,14.35,13.72,13.79,9321
2015-02-11,13.79,14.56,13.79,13.86,12131
2015-02-12,14.07,14.7,13.93,14.14,7510
2015-02-13,14.21,14.35,14,14.35,9462
2015-02-17,14.49,14.84,13.93,14.28,12473
2015-02-18,14.35,14.35,13.86,13.86,9121
2015-02-19,13.86,14,13.3,13.65,14103
2015-02-20,13.58,13.86,13.37,13.72,19022
2015-02-23,13.65,14,13.44,13.65,11794
2015-02-24,13.51,13.93,13.37,13.44,19959
2015-02-25,13.51,13.65,13.37,13.44,8321
2015-02-26,13.3,13.79,13.3,13.44,14820
2015-02-27,13.58,13.86,13.3,13.3,14307
2015-03-02,13.44,13.79,13.16,13.51,12757
2015-03-03,13.51,13.65,13.23,13.37,15114
2015-03-04,13.37,13.65,13.23,13.37,10471
2015-03-05,13.3,13.37,12.81,12.95,11871
2015-03-06,12.81,13.58,12.74,12.74,22386
2015-03-09,12.74,13.44,12.74,13.09,10143
2015-03-10,12.81,13.02,12.39,12.74,16271
2015-03-11,12.53,13.3,12.18,12.32,17457
2015-03-12,12.39,12.53,11.69,11.9,32614
2015-03-13,11.83,11.97,11.76,11.9,8714
2015-03-16,12.04,12.74,11.55,11.62,12929
2015-03-17,11.55,11.97,11.55,11.76,14229
2015-03-18,11.69,12.46,11.69,12.25,13629
2015-03-19,12.18,12.74,12.18,12.74,15086
2015-03-20,12.74,13.09,12.67,13.09,26157
2015-03-23,13.02,13.16,12.88,12.95,10129
2015-03-24,13.02,13.3,13.02,13.16,21657
2015-03-25,13.16,13.16,12.81,12.95,13843
2015-03-26,12.95,13.16,12.95,13.02,8286
2015-03-27,13.16,13.16,12.53,12.74,15457
2015-03-30,12.74,13.79,12.67,13.09,27814
2015-03-31,13.16,13.649,13.09,13.23,8646
2015-04-01,13.23,13.44,12.74,12.95,17457
2015-04-02,13.02,13.3,12.88,13.16,19571
2015-04-06,13.02,13.23,12.88,13.16,24286
2015-04-07,13.09,13.44,13.02,13.3,32270
2015-04-08,13.23,13.37,12.95,13.23,13529
2015-04-09,13.16,13.37,13.02,13.09,24801
2015-04-10,13.16,13.3,13.02,13.23,16400
2015-04-13,13.23,13.3,12.95,13.23,21729
2015-04-14,13.16,13.23,12.81,13.16,31286
2015-04-15,13.09,13.65,13.02,13.3,24550
2015-04-16,13.23,13.3,13.09,13.23,16589
2015-04-17,13.16,13.16,12.74,13.02,11543
2015-04-20,13.23,13.3,12.74,13.09,13099
2015-04-21,13.3,13.3,12.747,12.88,21911
2015-04-22,12.95,13.23,12.88,12.95,30617
2015-04-23,12.95,14.21,12.88,14.07,48600
2015-04-24,14.07,14.77,14.035,14.665,44845
2015-04-27,14.7,14.7,13.51,14.49,33986
2015-04-28,14.21,14.91,14,14.84,23391
2015-04-29,14.77,14.84,14.77,14.77,15843
2015-04-30,14.56,14.7,14.28,14.28,19700
2015-05-01,14.28,14.49,13.86,14.42,15629
2015-05-04,14.35,14.42,13.79,14,17529
2015-05-05,14,14.21,13.44,13.72,20486
2015-05-06,13.65,13.93,13.65,13.79,13722
2015-05-07,13.86,13.86,13.58,13.72,11923
2015-05-08,13.79,13.79,13.65,13.79,12514
2015-05-11,13.79,13.86,13.51,13.58,11557
2015-05-12,17.5,25.55,17.08,18.34,3031793
2015-05-13,19.95,20.51,16.94,17.15,780743
2015-05-14,17.29,17.29,15.4,15.61,682900
2015-05-15,15.61,16.17,15.19,15.4,164874
2015-05-18,15.26,15.89,14.42,14.56,148370
2015-05-19,14.35,16.03,14.28,15.19,196508
2015-05-20,15.33,15.75,14.28,14.77,161629
2015-05-21,14.63,14.7,14.21,14.21,114257
2015-05-22,14.07,14.91,14,14.28,80729
2015-05-26,14.42,14.77,13.65,14,141200
2015-05-27,13.93,14.21,13.37,13.79,126371
2015-05-28,13.79,14.42,13.58,14.14,84481
2015-05-29,14.14,14.49,13.65,13.79,59786
2015-06-01,14.07,14.28,13.58,13.65,52935
2015-06-02,13.79,14.322,13.51,13.58,85277
2015-06-03,13.72,14.77,13.72,14.42,118600
2015-06-04,14.42,14.63,14,14.07,172586
2015-06-05,14.14,14.42,13.79,14.21,40929
2015-06-08,14.35,14.49,13.65,13.72,51000
2015-06-09,13.72,13.79,12.95,13.23,96784
2015-06-10,13.09,13.3,13.02,13.16,33644
2015-06-11,13.09,13.23,12.88,13.09,31124
2015-06-12,12.95,13.02,12.6,12.88,40800
2015-06-15,12.95,13.23,12.67,12.95,40471
2015-06-16,13.02,13.02,12.67,12.67,23357
2015-06-17,12.74,12.95,12.6,12.6,47143
2015-06-18,12.74,12.95,12.32,12.53,56857
2015-06-19,12.67,12.81,12.18,12.39,83271
2015-06-22,12.46,12.95,12.39,12.6,38729
2015-06-23,12.46,13.3,12.25,13.23,52879
2015-06-24,13.23,13.65,12.74,12.95,39914
2015-06-25,12.95,13.09,12.67,12.81,41643
2015-06-26,12.74,13.02,12.32,12.39,716429
2015-06-29,12.46,12.46,11.48,11.55,99829
2015-06-30,11.55,12.18,11.2,12.11,59025
2015-07-01,12.11,12.74,12.04,12.25,45757
2015-07-02,12.39,12.39,11.48,11.83,28743
2015-07-06,11.62,12.04,11.48,11.9,30343
2015-07-07,11.9,12.11,11.69,11.97,42814
2015-07-08,11.9,11.9,11.55,11.83,26343
2015-07-09,11.83,12.11,11.76,11.9,16214
2015-07-10,12.04,12.25,11.69,11.9,23871
2015-07-13,12.04,12.11,11.83,11.9,22843
2015-07-14,11.97,12.81,11.76,12.25,25244
2015-07-15,12.32,12.53,11.83,11.9,26206
2015-07-16,11.9,12.18,11.9,12.04,11486
2015-07-17,11.83,12.81,11.83,12.11,45643
2015-07-20,12.04,12.18,11.69,11.97,44071
2015-07-21,12.04,12.18,11.76,11.97,14100
2015-07-22,11.97,12.11,11.69,12.04,14400
2015-07-23,12.18,12.18,11.9,12.04,17314
2015-07-24,11.97,12.32,11.97,12.04,16686
2015-07-27,12.04,12.39,11.69,12.18,16700
2015-07-28,11.83,12.25,11.83,12.25,16557
2015-07-29,12.04,13.16,12.04,12.25,29343
2015-07-30,12.25,12.39,12.04,12.32,23400
2015-07-31,12.18,13.44,12.18,13.23,34114
2015-08-03,13.16,13.58,13.02,13.23,20835
2015-08-04,13.3,13.3,12.95,13.02,8286
2015-08-05,13.02,13.37,12.81,13.09,21071
2015-08-06,13.02,13.02,10.71,12.6,38349
2015-08-07,12.46,12.67,12.18,12.32,14029
2015-08-10,12.39,12.81,12.25,12.67,11857
2015-08-11,12.67,13.09,12.32,12.6,10999
2015-08-12,12.6,12.6,12.18,12.25,11486
2015-08-13,12.32,12.53,12.04,12.25,9586
2015-08-14,12.32,12.53,12.25,12.46,6000
2015-08-17,12.39,12.74,12.25,12.6,5814
2015-08-18,12.6,12.95,12.39,12.74,9829
2015-08-19,12.67,13.51,12.46,13.16,12714
2015-08-20,12.95,13.79,12.74,13.02,21157
2015-08-21,12.95,13.02,12.39,12.53,11971
2015-08-24,12.25,12.74,10.85,12.32,27019
2015-08-25,12.67,12.74,11.48,12.32,27614
2015-08-26,12.53,12.53,11.97,12.39,8114
2015-08-27,12.46,12.88,12.25,12.25,16986
2015-08-28,12.18,13.3,12.18,13.02,29400
2015-08-31,12.74,13.51,12.6,12.88,13614
2015-09-01,12.46,12.95,12.39,12.53,13114
2015-09-02,12.67,13.09,12.6,12.67,5943
2015-09-03,12.81,13.09,12.74,12.88,5557
2015-09-04,12.74,13.3,12.74,12.88,4786
2015-09-08,12.95,13.65,12.81,13.02,3843
2015-09-09,13.02,13.51,12.67,12.88,12857
2015-09-10,12.81,13.65,12.67,12.95,6501
2015-09-11,12.95,13.02,12.74,12.88,3186
2015-09-14,12.81,13.3,12.53,12.88,10757
2015-09-15,12.88,13.09,12.74,12.95,5071
2015-09-16,12.88,13.58,12.88,13.3,11300
2015-09-17,13.37,14,13.37,13.86,19980
2015-09-18,13.72,14.14,13.51,13.93,19871
2015-09-21,14,14.42,13.51,13.65,13614
2015-09-22,13.37,13.93,13.3,13.86,14114
2015-09-23,13.93,13.93,13.3,13.51,16839
2015-09-24,13.301,13.86,13.301,13.72,13186
2015-09-25,13.79,13.86,13.23,13.37,14086
2015-09-28,13.23,13.3,12.81,12.95,16750
2015-09-29,12.88,13.09,12.39,12.46,12143
2015-09-30,12.74,12.81,12.11,12.81,24100
2015-10-01,12.74,12.95,12.46,12.74,8271
2015-10-02,12.6,12.95,12.53,12.81,6543
2015-10-05,12.88,13.23,12.81,13.23,11129
2015-10-06,13.16,13.72,13.02,13.58,99857
2015-10-07,13.51,14,13.23,14,14729
2015-10-08,13.93,14,13.58,13.79,8814
2015-10-09,13.86,14,13.72,13.93,3514
2015-10-12,13.86,13.93,13.51,13.72,5497
2015-10-13,14,14,13.72,13.93,3771
2015-10-14,13.93,13.93,13.51,13.72,6157
2015-10-15,13.79,14,13.65,14,14614
2015-10-16,13.93,14.14,13.51,13.51,17800
2015-10-19,13.3,13.37,13.02,13.09,8191
2015-10-20,13.09,13.3,12.95,13.3,3788
2015-10-21,13.3,13.3,12.95,13.16,6129
2015-10-22,12.95,13.23,12.25,12.81,23771
2015-10-23,12.74,13.16,12.39,13.09,10243
2015-10-26,12.95,13.23,12.46,12.81,16814
2015-10-27,12.67,13.09,12.46,13.09,13971
2015-10-28,13.09,13.44,12.74,13.16,3943
2015-10-29,13.09,13.09,12.81,13.02,16129
2015-10-30,12.95,13.09,12.74,12.95,10386
2015-11-02,12.81,13.23,12.6,13.09,18481
2015-11-03,13.02,13.3,12.81,12.95,12571
2015-11-04,13.02,13.3,12.88,13.195,8063
2015-11-05,13.23,13.3,12.88,12.95,16086
2015-11-06,12.95,13.23,12.74,13.02,5971
2015-11-09,13.23,13.3,12.95,13.02,2421
2015-11-10,12.95,13.16,12.88,13.02,11543
2015-11-11,12.88,13.16,12.81,13.02,5314
2015-11-12,12.81,13.37,12.81,13.3,13914
2015-11-13,13.09,13.58,12.6,13.3,16671
2015-11-16,13.3,13.65,13.16,13.3,11243
2015-11-17,13.3,13.51,13.3,13.51,3457
2015-11-18,13.51,13.79,13.3,13.44,7543
2015-11-19,13.44,13.72,13.37,13.65,15843
2015-11-20,13.58,14,13.58,13.65,7500
2015-11-23,13.65,13.86,13.44,13.44,7814
2015-11-24,13.44,13.58,13.3,13.44,7100
2015-11-25,13.65,13.65,13.09,13.58,14957
2015-11-27,13.51,13.93,13.51,13.65,1186
2015-11-30,13.51,14,13.37,14,19071
2015-12-01,14,14,13.332,13.79,9252
2015-12-02,13.65,13.65,13.3,13.37,9314
2015-12-03,13.44,13.65,13.3,13.51,5874
2015-12-04,13.51,13.58,13.3,13.3,9629
2015-12-07,13.3,13.58,13.16,13.44,6186
2015-12-08,13.23,13.508,12.81,13.405,9841
2015-12-09,13.23,13.44,13.02,13.16,8657
2015-12-10,13.16,13.3,13.02,13.16,7029
2015-12-11,12.95,13.3,12.88,13.02,12486
2015-12-14,13.02,13.16,12.67,12.88,17131
2015-12-15,12.95,13.23,12.74,13.02,9400
2015-12-16,13.02,13.44,13.02,13.3,18586
2015-12-17,13.09,13.3,12.81,13.09,13700
2015-12-18,12.95,13.37,12.88,12.88,17929
2015-12-21,13.02,13.44,12.81,13.3,17329
2015-12-22,13.37,13.44,12.81,12.81,4558
2015-12-23,12.67,13.3,12.6,12.81,156529
2015-12-24,12.67,13.181,12.6,12.6,3364
2015-12-28,12.6,13.09,12.6,12.81,5413
2015-12-29,12.74,13.23,12.39,12.6,21970
2015-12-30,12.53,12.6,12.32,12.39,16586
2015-12-31,12.32,12.6,12.04,12.25,17815
2016-01-04,12.04,12.6,11.9,12.25,12656
2016-01-05,12.32,12.6,12.04,12.53,4196
2016-01-06,12.39,12.74,12.04,12.39,4335
2016-01-07,12.25,12.46,11.9,12.25,12327
2016-01-08,12.25,12.32,12.04,12.25,17248
2016-01-11,12.25,12.39,11.41,11.69,17767
2016-01-12,11.83,12.11,11.62,11.69,9076
2016-01-13,11.76,11.97,11.41,11.62,6644
2016-01-14,11.55,11.76,11.55,11.62,4633
2016-01-15,11.41,11.62,10.92,11.62,9333
2016-01-19,11.69,11.9,11.41,11.48,9114
2016-01-20,11.41,11.97,10.99,11.97,14472
2016-01-21,11.55,11.768,10.85,11.27,21041
2016-01-22,11.347,11.62,10.99,11.2,8181
2016-01-25,11.34,11.97,10.99,11.27,9421
2016-01-26,11.34,11.97,11.06,11.48,3648
2016-01-27,11.55,11.97,11.48,11.62,4261
2016-01-28,11.69,11.83,11.27,11.27,846
2016-01-29,11.34,11.69,11.234,11.34,4577
2016-02-01,11.2,11.97,11.2,11.9,1890
2016-02-02,11.9,12.25,11.55,11.76,43735
2016-02-03,11.62,12.18,11.095,11.27,3064
2016-02-04,11.197,12.11,11.197,11.69,2914
2016-02-05,12.179,12.32,11.27,12.18,6777
2016-02-08,11.97,12.6,11.207,12.25,2510
2016-02-09,11.97,12.74,11.97,12.11,3582
2016-02-10,12.25,12.39,12.04,12.39,3251
2016-02-11,12.439,12.46,12.39,12.425,1790
2016-02-12,12.39,12.739,12.25,12.565,7811
2016-02-16,12.46,12.88,12.32,12.6,6554
2016-02-17,12.6,12.6,12.32,12.6,3841
2016-02-18,12.53,12.88,12.32,12.88,2060
2016-02-19,12.53,12.88,12.53,12.53,2218
2016-02-22,12.565,13.02,12.565,12.95,2777
2016-02-23,12.81,13.09,12.6,12.6,1592
2016-02-24,12.74,12.95,12.74,12.845,1502
2016-02-25,12.81,13.16,12.74,13.02,2366
2016-02-26,12.88,13.23,12.81,13.16,1003
2016-02-29,13.09,13.23,12.88,12.88,40782
2016-03-01,13.188,14.28,12.95,14.07,20689
2016-03-02,13.58,14.952,13.58,14.07,12416
2016-03-03,14.14,14.7,14,14.42,9843
2016-03-04,14.7,14.7,13.37,13.65,22813
2016-03-07,13.44,14.305,13.44,14.07,13643
2016-03-08,13.37,14.28,13.3,13.93,14740
2016-03-09,14,14.28,13.86,14,7081
2016-03-10,13.79,14.35,13.79,14.07,4558
2016-03-11,13.86,14.63,13.86,14.14,4570
2016-03-14,13.86,14.7,13.86,14.07,4246
2016-03-15,14.07,14.14,13.79,13.86,4514
2016-03-16,13.93,14.63,13.93,14.42,12120
2016-03-17,14.21,14.63,14.07,14.07,11394
2016-03-18,14,14.63,14,14.63,13446
2016-03-21,14.56,16.1,14.49,15.33,25217
2016-03-22,15.33,15.645,14.84,15.05,7070
2016-03-23,15.05,15.354,14.841,14.91,8195
2016-03-24,14.7,14.98,14.07,14.35,13965
2016-03-28,14.28,14.77,14,14.63,6731
2016-03-29,14.7,15.68,14,15.05,22866
2016-03-30,15.12,15.4,15.05,15.12,5858
2016-03-31,15.19,16.8,15.05,15.61,51587
2016-04-01,15.68,16.38,15.4,15.47,10896
2016-04-04,15.4,16.03,15.12,15.19,14834
2016-04-05,15.4,15.4,14.84,14.91,7061
2016-04-06,14.98,15.61,14.91,14.98,11885
2016-04-07,15.05,15.49,14.84,15.05,4874
2016-04-08,15.12,15.551,14.91,15.12,10054
2016-04-11,15.12,15.47,14.84,14.91,6021
2016-04-12,14.91,15.12,14.56,14.7,6609
2016-04-13,16.45,16.45,14.98,15.75,56337
2016-04-14,16.24,16.541,15.75,16.03,19465
2016-04-15,16.17,16.8,15.843,16.73,17772
2016-04-18,16.8,16.8,15.82,16.17,21513
2016-04-19,16.17,16.59,15.96,16.1,4512
2016-04-20,16.31,16.52,15.582,15.631,11688
2016-04-21,15.61,16.8,15.47,16.318,143643
2016-04-22,16.45,17.5,16.38,17.15,35627
2016-04-25,17.22,18.409,17.22,17.85,40759
2016-04-26,17.99,18.199,17.29,17.78,13957
2016-04-27,18.06,18.34,17.43,17.78,25787
2016-04-28,17.5,17.85,17.36,17.43,13462
2016-04-29,17.43,17.78,16.45,16.94,10479
2016-05-02,17.15,17.43,16.87,17.15,8420
2016-05-03,17.15,17.5,16.871,17.36,4792
2016-05-04,17.08,17.36,16.24,16.24,11690
2016-05-05,16.52,16.807,16.03,16.52,40882
2016-05-06,16.31,16.94,16.1,16.8,6949
2016-05-09,16.8,17.43,16.38,16.87,6412
2016-05-10,17.01,17.359,16.52,16.94,5304
2016-05-11,16.8,17.5,16.8,17.15,4425
2016-05-12,17.29,17.36,16.45,16.66,6010
2016-05-13,16.52,17.072,16.45,16.73,3370
2016-05-16,16.66,17.22,16.45,17.01,5612
2016-05-17,16.702,17.08,16.59,16.73,2039
2016-05-18,16.52,16.59,16.1,16.38,6662
2016-05-19,16.38,16.66,15.19,15.54,25540
2016-05-20,15.54,16.1,14.7,15.61,14767
2016-05-23,15.61,16.24,15.61,15.96,5956
2016-05-24,16.1,16.31,15.96,16.1,3410
2016-05-25,16.03,16.38,15.54,16.03,5882
2016-05-26,16.17,16.38,15.904,16.1,6405
2016-05-27,16.1,16.45,15.89,16.24,3770
2016-05-31,16.45,16.45,16.1,16.38,3824
2016-06-01,16.45,16.45,16.1,16.309,5659
2016-06-02,16.256,16.45,16.192,16.31,22289
2016-06-03,16.24,16.295,16.1,16.24,4243
2016-06-06,16.03,16.24,15.26,15.96,7840
2016-06-07,15.82,16.17,15.617,15.82,10435
2016-06-08,15.871,15.89,15.68,15.68,8457
2016-06-09,15.61,15.82,15.05,15.47,24794
2016-06-10,15.26,15.54,15.225,15.4,14448
2016-06-13,15.26,15.4,14.56,14.91,5267
2016-06-14,14.98,15.05,14.42,14.63,9849
2016-06-15,14.56,14.7,14.56,14.7,7309
2016-06-16,14.63,14.91,14.35,14.56,14697
2016-06-17,14.56,14.7,14.07,14.63,5537
2016-06-20,14.42,14.91,14.42,14.56,3971
2016-06-21,14.49,14.7,14.253,14.49,2258
2016-06-22,14.21,14.63,14.07,14.35,4720
2016-06-23,14.63,14.7,14.279,14.49,4137
2016-06-24,14,14.42,13.643,14.14,4887
2016-06-27,14.14,14.21,13.79,13.93,8603
2016-06-28,13.86,14.49,13.86,14.42,2311
2016-06-29,14.42,14.7,14.42,14.561,4532
2016-06-30,14.84,15.75,14.63,15.33,7296
2016-07-01,16.45,16.73,15.05,15.33,51900
2016-07-05,14.98,15.82,14.98,15.68,6593
2016-07-06,15.82,15.96,14.77,15.61,13736
2016-07-07,15.47,15.75,15.33,15.47,1839
2016-07-08,15.33,15.75,15.33,15.68,2243
2016-07-11,15.75,15.82,15.68,15.75,17764
2016-07-12,15.75,15.96,14.98,14.98,20285
2016-07-13,15.82,15.82,14.84,15.4,32549
2016-07-14,15.61,15.719,14.7,15.26,31906
2016-07-15,15.4,15.889,14.56,15.61,37614
2016-07-18,16.17,16.17,15.54,15.68,13699
2016-07-19,15.89,16.03,15.05,15.54,8521
2016-07-20,15.82,17.15,15.633,16.59,33969
2016-07-21,16.8,18.06,16.8,17.85,37708
2016-07-22,18.2,19.04,17.78,18.48,44176
2016-07-25,18.48,19.39,18.48,18.9,30256
2016-07-26,19.25,19.25,18.599,18.76,16586
2016-07-27,18.76,19.04,18.41,18.97,6697
2016-07-28,19.04,19.25,18.48,18.97,10812
2016-07-29,19.11,19.11,18.62,18.9,7508
2016-08-01,19.25,19.25,18.62,18.83,10247
2016-08-02,18.9,19.25,18.55,18.97,14666
2016-08-03,18.76,19.18,18.55,18.9,9692
2016-08-04,18.9,18.935,18.48,18.55,42875
2016-08-05,18.48,18.55,18.27,18.34,9189
2016-08-08,18.2,19.04,18.2,18.235,16340
2016-08-09,18.2,18.424,17.437,17.57,17314
2016-08-10,17.5,17.99,17.5,17.57,11565
2016-08-11,17.71,18.148,17.5,17.85,14435
2016-08-12,17.78,18.059,17.64,17.78,20405
2016-08-15,17.85,19.04,17.85,18.69,25083
2016-08-16,18.55,18.83,17.92,18.2,15782
2016-08-17,18.2,18.2,17.15,17.57,42283
2016-08-18,17.71,18.199,17.36,17.71,17665
2016-08-19,17.71,17.989,16.52,17.36,22737
2016-08-22,17.29,17.569,17.08,17.15,7228
2016-08-23,17.15,17.29,16.52,16.8,19644
2016-08-24,16.73,17.073,15.47,16.59,66282
2016-08-25,16.73,17.08,16.1,16.52,12063
2016-08-26,16.59,17.01,16.521,17.01,9296
2016-08-29,17.08,17.15,16.66,16.87,15339
2016-08-30,16.8,17.487,16.1,16.52,10406
2016-08-31,16.8,17.01,16.31,16.73,12898
2016-09-01,16.73,16.73,16.1,16.24,11259
2016-09-02,16.45,16.45,15.4,15.89,15282
2016-09-06,15.75,16.38,15.75,16.24,16733
2016-09-07,16.52,16.8,16.17,16.52,21435
2016-09-08,16.66,18.9,16.52,18.06,44072
2016-09-09,18.13,18.55,17.36,17.36,23911
2016-09-12,16.87,18.69,16.66,17.92,25134
2016-09-13,17.64,17.71,16.8,16.87,33542
2016-09-14,16.87,17.555,13.371,16.31,94725
2016-09-15,16.24,16.659,16.1,16.24,15110
2016-09-16,16.1,17.99,15.96,17.78,71508
2016-09-19,18.9,19.32,17.15,17.36,77728
2016-09-20,17.57,21,17.15,19.6,326655
2016-09-21,20.65,20.65,19.25,19.565,115509
2016-09-22,19.6,20.3,19.46,20.02,79888
2016-09-23,20.51,20.86,19.04,19.11,170335
2016-09-26,6.8586,9.59,6.7207,9.31,2296844
2016-09-27,9.73,9.94,7.91,8.323,709308
2016-09-28,8.12,8.33,7.77,7.84,194322
2016-09-29,7.7,7.91,7,7.07,449853
2016-09-30,7.21,7.49,6.923,6.9993,310705
2016-10-03,7,7.28,6.72,7.21,162582
2016-10-04,7.14,7.21,6.86,7,104469
2016-10-05,7.14,7.14,6.867,6.93,68876
2016-10-06,6.8607,6.9293,6.44,6.4407,134823
2016-10-07,6.3,6.44,5.586,5.6,214822
2016-10-10,5.5874,5.6196,5.46,5.53,101457
2016-10-11,5.46,5.5965,5.264,5.3011,56893
2016-10-12,5.25,5.6,5.25,5.4593,64648
2016-10-13,5.32,5.6707,5.32,5.397,79504
2016-10-14,5.32,5.39,5.0407,5.1086,60461
2016-10-17,4.83,4.9357,4.4198,4.5857,98525
2016-10-18,4.9,5.1793,4.55,4.5507,68577
2016-10-19,4.557,4.8979,4.27,4.5374,45200
2016-10-20,4.55,4.6893,4.34,4.6893,44274
2016-10-21,4.69,5.7176,4.69,5.2171,188838
2016-10-24,5.46,5.46,4.76,4.83,97839
2016-10-25,4.69,4.8965,4.48,4.48,51032
2016-10-26,4.41,4.571,4.2,4.4002,41432
2016-10-27,4.27,4.6172,4.27,4.27,39429
2016-10-28,4.27,4.41,4.0607,4.0628,46600
2016-10-31,4.06,4.1013,3.7107,3.9361,58305
2016-11-01,3.941,4.1986,3.64,4.0187,85393
2016-11-02,4.0775,4.1979,3.9207,3.976,50603
2016-11-03,4.004,4.0341,3.64,3.7107,50362
2016-11-04,3.71,3.85,3.5707,3.6421,32132
2016-11-07,3.64,4.06,3.64,3.7744,26817
2016-11-08,3.829,4.0572,3.6512,3.9886,24115
2016-11-09,3.71,4.445,3.6407,4.2637,37873
2016-11-10,4.088,4.69,3.8514,4.5542,53590
2016-11-11,4.62,4.9,4.41,4.4793,44210
2016-11-14,4.34,4.6893,4.2126,4.4177,23351
2016-11-15,4.4499,4.725,4.27,4.4191,34159
2016-11-16,4.41,4.5836,4.34,4.41,23809
2016-11-17,4.41,4.48,4.06,4.1818,33701
2016-11-18,4.2049,4.34,4.13,4.137,8591
2016-11-21,4.41,5.46,4.27,5.25,300886
2016-11-22,5.39,5.88,4.6466,4.7607,181185
2016-11-23,4.7768,4.9,4.55,4.6354,26858
2016-11-25,4.83,4.8356,4.62,4.6347,25918
2016-11-28,4.774,4.8979,4.48,4.7033,15775
2016-11-29,4.6977,4.7544,4.4821,4.7285,22829
2016-11-30,4.55,4.9259,4.4772,4.4779,20992
2016-12-01,4.284,4.8055,4.2,4.2,24905
2016-12-02,4.2259,4.2441,4.06,4.06,19996
2016-12-05,4.13,4.34,3.997,4.1118,33437
2016-12-06,4.137,4.4751,3.997,4.375,46944
2016-12-07,4.4373,4.4373,4.0901,4.3267,27068
2016-12-08,4.277,4.76,4.27,4.55,119612
2016-12-09,4.7383,5.11,4.4989,4.669,179814
2016-12-12,4.6781,4.8993,4.48,4.7593,54112
2016-12-13,4.8069,4.83,4.2,4.34,55910
2016-12-14,4.3645,4.4625,4.0754,4.151,37765
2016-12-15,4.1832,4.375,4.1531,4.3267,21567
2016-12-16,4.2665,4.515,4.2007,4.3533,33184
2016-12-19,4.277,4.41,4.214,4.3043,15212
2016-12-20,4.41,4.5325,4.27,4.41,29634
2016-12-21,4.424,4.76,4.41,4.641,74908
2016-12-22,4.683,5.11,4.3456,4.466,105945
2016-12-23,4.4562,4.606,4.3666,4.5801,45555
2016-12-27,4.683,4.683,4.4184,4.5801,25687
2016-12-28,4.5801,4.5864,4.2,4.2021,46568
2016-12-29,4.2329,4.2889,3.99,3.9977,106159
2016-12-30,4.06,4.3757,3.99,3.9914,53391
2017-01-03,4.06,4.305,3.997,4.27,25779
2017-01-04,4.27,4.4296,4.13,4.2966,35671
2017-01-05,4.3148,4.34,4.2714,4.298,21466
2017-01-06,4.4093,4.4786,4.277,4.4317,32084
2017-01-09,4.445,4.48,4.207,4.27,77970
2017-01-10,4.3029,4.4639,4.27,4.375,18684
2017-01-11,4.27,4.4093,4.095,4.13,52962
2017-01-12,4.13,4.2007,4.06,4.06,29985
2017-01-13,4.193,4.27,4.0957,4.2021,22799
2017-01-17,4.41,4.41,4.06,4.2336,24965
2017-01-18,4.1839,4.2693,4.06,4.06,21968
2017-01-19,4.06,4.06,3.857,3.9165,37557
2017-01-20,3.8857,4.1559,3.7107,4.0523,31709
2017-01-23,3.9893,4.0586,3.92,3.92,14233
2017-01-24,3.92,4.0061,3.78,3.92,10044
2017-01-25,3.9235,3.955,3.7261,3.8507,26359
2017-01-26,3.8752,3.92,3.85,3.857,11453
2017-01-27,3.8892,3.9193,3.7268,3.7975,13845
2017-01-30,3.7835,3.843,3.7275,3.8423,11996
2017-01-31,3.7653,4.2,3.7653,3.92,153128
2017-02-01,4.116,4.4618,4.0075,4.3876,186046
2017-02-02,4.263,4.48,3.9214,3.9655,69699
2017-02-03,3.941,3.99,3.8507,3.9032,26550
2017-02-06,3.9445,4.06,3.92,4.0229,21475
2017-02-07,4.0236,4.7425,3.9907,4.277,248411
2017-02-08,4.41,4.41,4.0621,4.0929,54929
2017-02-09,4.13,4.2294,4.0775,4.2,15638
2017-02-10,4.2413,4.2686,3.9984,4.2686,62254
2017-02-13,4.27,4.4534,4.2,4.34,59420
2017-02-14,4.333,4.333,4.088,4.1041,31988
2017-02-15,4.116,4.186,4.095,4.1391,17016
2017-02-16,4.13,4.179,4.0957,4.1216,14174
2017-02-17,4.34,4.8125,4.1307,4.2021,234074
2017-02-21,4.2,4.2707,4.095,4.1314,35660
2017-02-22,4.095,4.2,3.99,4.1293,39414
2017-02-23,4.081,4.1293,3.92,3.9942,35661
2017-02-24,3.962,3.9928,3.92,3.9802,23342
2017-02-27,3.9529,4.2574,3.9214,4.088,26461
2017-02-28,4.1139,4.172,3.9914,4.0054,13127
2017-03-01,3.9963,4.1951,3.99,4.13,17020
2017-03-02,4.011,4.165,4.011,4.025,16665
2017-03-03,4.018,4.1993,3.99,4.025,17113
2017-03-06,4.06,4.06,3.885,3.9816,14364
2017-03-07,3.9998,4.2,3.92,4.0005,24542
2017-03-08,3.99,4.1244,3.92,4.025,31433
2017-03-09,4.0516,4.543,3.99,4.543,164887
2017-03-10,4.5101,5.005,4.3603,4.6214,178310
2017-03-13,4.7684,5.81,4.662,5.3893,393966
2017-03-14,5.46,5.53,4.5542,4.7502,140284
2017-03-15,4.9,5.04,4.62,4.8307,35844
2017-03-16,4.69,4.9728,4.69,4.9105,33547
2017-03-17,5.1562,5.1562,4.76,4.8699,38003
2017-03-20,4.69,4.9,4.62,4.76,42655
2017-03-21,7.56,9.31,6.4491,6.93,4712341
2017-03-22,7,7.49,6.6514,7.21,622586
2017-03-23,7.07,7.56,6.867,6.986,272707
2017-03-24,6.86,6.986,5.7582,6.02,301659
2017-03-27,5.67,6.0193,5.6028,5.8464,97113
2017-03-28,5.95,7.14,5.88,6.58,223135
2017-03-29,6.58,6.7193,6.02,6.1859,160077
2017-03-30,6.58,6.58,6.02,6.3686,74858
2017-03-31,6.37,6.44,6.02,6.2531,55869
2017-04-03,6.16,6.3126,5.7435,5.81,136332
2017-04-04,5.74,5.9423,5.6,5.6707,46450
2017-04-05,5.88,5.9318,5.25,5.3886,116474
2017-04-06,5.67,6.4379,5.25,6.2839,230559
2017-04-07,6.16,7.42,6.02,6.23,609466
2017-04-10,6.2216,6.636,5.6826,5.789,140675
2017-04-11,5.95,5.95,5.6,5.7015,64089
2017-04-12,5.88,5.95,5.6007,5.6028,60302
2017-04-13,5.6,5.8058,5.6,5.7701,29706
2017-04-17,5.81,5.8779,5.53,5.6,54442
2017-04-18,5.6,5.677,5.46,5.6371,57720
2017-04-19,5.7533,5.7533,5.46,5.6,41482
2017-04-20,5.565,5.6049,5.46,5.544,33895
2017-04-21,5.46,5.5909,5.3977,5.4698,34554
2017-04-24,5.46,5.6,5.25,5.3676,45707
2017-04-25,5.355,5.6,5.32,5.5671,39268
2017-04-26,5.495,5.67,5.446,5.5636,19852
2017-04-27,5.467,5.6,5.3907,5.516,17005
2017-04-28,5.46,5.95,5.257,5.915,89344
2017-05-01,5.88,5.8807,5.5356,5.705,62832
2017-05-02,5.635,5.88,5.6007,5.6819,39789
2017-05-03,5.67,5.7386,5.53,5.7218,17313
2017-05-04,5.698,5.7218,5.474,5.474,25172
2017-05-05,5.46,5.67,5.3284,5.6658,40628
2017-05-08,5.39,5.4453,4.2217,4.3337,300848
2017-05-09,4.48,4.76,4.3407,4.7292,143706
2017-05-10,4.65,4.67,4.1752,4.645,122131
2017-05-11,4.63,4.63,4.36,4.43,112133
2017-05-12,4.57,4.57,4.085,4.49,100140
2017-05-15,4.48,4.57,4.48,4.55,36303
2017-05-16,4.51,4.82,4.509,4.66,70908
2017-05-17,4.62,4.72,4.2,4.34,93655
2017-05-18,4.49,4.49,4.15,4.23,84736
2017-05-19,4.2,4.379,4.2,4.26,29839
2017-05-22,4.21,4.24,3.79,3.92,109008
2017-05-23,3.99,4,3.9418,3.98,19808
2017-05-24,4.02,4.49,4.01,4.31,174147
2017-05-25,4.34,4.55,4.26,4.36,83242
2017-05-26,4.35,4.44,4.13,4.17,40393
2017-05-30,4.15,4.15,3.86,3.86,65595
2017-05-31,3.91,4.0107,3.6837,3.7578,104761
2017-06-01,3.89,3.9,3.64,3.68,79407
2017-06-02,3.7,3.781,3.3899,3.61,115887
2017-06-05,3.59,3.87,3.45,3.64,134780
2017-06-06,3.62,3.7307,3.56,3.68,24888
2017-06-07,3.7,3.83,3.4583,3.78,93995
2017-06-08,3.77,3.9,3.71,3.87,26872
2017-06-09,3.87,4.18,3.8001,4.0241,84609
2017-06-12,4.02,4.17,4.02,4.11,14933
2017-06-13,4.1,4.3475,3.9401,4.15,43925
2017-06-14,4.15,4.348,4.05,4.07,11069
2017-06-15,4.06,4.06,3.85,3.98,29270
2017-06-16,3.97,4.1,3.91,4.1,34328
2017-06-19,4.08,4.25,3.96,4.2,21698
2017-06-20,4.15,4.1999,4.06,4.13,18997
2017-06-21,4.13,4.38,4,4.18,20880
2017-06-22,4.09,4.35,4.0313,4.24,42328
2017-06-23,4.25,4.28,3.92,4,56738
2017-06-26,4.05,4.11,4,4.05,21470
2017-06-27,4.04,4.2,4.04,4.13,21960
2017-06-28,4.15,4.25,4.13,4.2,13462
2017-06-29,4.2,4.2392,4.05,4.11,14233
2017-06-30,4.11,4.195,4.1,4.15,15389
2017-07-03,4.14,4.165,3.92,4.06,33235
2017-07-05,4.09,4.14,4.02,4.05,25757
2017-07-06,4.02,4.11,3.91,3.92,23903
2017-07-07,3.98,3.99,3.87,3.9,46413
2017-07-10,3.93,3.98,3.85,3.9,15870
2017-07-11,3.93,3.9662,3.8,3.81,47625
2017-07-12,3.81,3.922,3.76,3.84,82299
2017-07-13,3.87,3.942,3.8,3.93,21465
2017-07-14,3.91,4.1746,3.76,3.76,61360
2017-07-17,3.77,3.943,3.77,3.85,47886
2017-07-18,3.83,4,3.59,3.67,71779
2017-07-19,3.65,3.77,3.54,3.77,45524
2017-07-20,3.73,3.87,3.5901,3.6547,45558
2017-07-21,3.61,3.97,3.55,3.55,62033
2017-07-24,3.64,3.73,3.56,3.66,49571
2017-07-25,3.66,3.802,3.49,3.51,26864
2017-07-26,3.54,3.7,3.54,3.55,16026
2017-07-27,3.59,3.6,3.4,3.45,42077
2017-07-28,3.4,3.45,3.1,3.37,69340
2017-07-31,3.55,3.61,3.28,3.41,53914
2017-08-01,3.41,3.45,3.38,3.44,28722
2017-08-02,3.4,3.55,3.3,3.44,36759
2017-08-03,3.45,3.46,3.251,3.3,30761
2017-08-04,3.3,3.65,3.3,3.472,45110
2017-08-07,3.49,3.54,3.36,3.38,23707
2017-08-08,3.38,3.5,3.37,3.38,15626
2017-08-09,3.35,3.35,3.26,3.28,35339
2017-08-10,3.28,3.4,3.21,3.22,26698
2017-08-11,3.21,3.25,3.15,3.18,22337
2017-08-14,3.22,3.4,3.213,3.39,24903
2017-08-15,3.39,3.4078,3.2691,3.2901,23111
2017-08-16,3.27,3.43,3.27,3.32,15029
2017-08-17,3.4,3.4117,3.18,3.24,30120
2017-08-18,3.25,3.36,3.25,3.36,11727
2017-08-21,3.34,3.39,3.2856,3.31,26352
2017-08-22,3.28,3.34,3.22,3.22,35182
2017-08-23,3.33,3.33,3.21,3.24,31181
2017-08-24,3.27,3.31,3.22,3.23,33533
2017-08-25,3.24,3.32,3.21,3.25,16043
2017-08-28,3.29,3.35,3.22,3.22,25831
2017-08-29,3.23,3.2735,3.2,3.23,18669
2017-08-30,3.24,3.3,3.2,3.27,14173
2017-08-31,3.28,3.32,3.21,3.21,24680
2017-09-01,3.31,3.31,3.2,3.23,7889
2017-09-05,3.24,3.26,3.15,3.2,23795
2017-09-06,3.21,3.26,3.21,3.22,19915
2017-09-07,3.22,3.27,3.22,3.23,13677
2017-09-08,3.22,3.2314,3.2,3.21,19610
2017-09-11,3.21,3.23,3.1699,3.18,19305
2017-09-12,3.18,3.25,3.15,3.245,32406
2017-09-13,3.24,3.48,3.24,3.4,67153
2017-09-14,3.38,3.86,3.3029,3.76,115383
2017-09-15,3.8,3.8983,3.666,3.89,28400
2017-09-18,4.3,4.3,4.0798,4.25,162427
2017-09-19,4.3,4.3,4.011,4.13,34933
2017-09-20,4.13,4.2708,4.0401,4.1,19462
2017-09-21,4.086,4.1,4.05,4.07,11747
2017-09-22,4,4.2,4,4.15,20305
2017-09-25,4.16,4.26,4.15,4.21,43748
2017-09-26,4.1,4.24,4.0408,4.06,20675
2017-09-27,4.05,4.15,3.96,4.09,23905
2017-09-28,4.06,4.12,4.0301,4.12,27286
2017-09-29,4.08,4.25,4.02,4.07,28215
2017-10-02,4.1001,4.2,4.1001,4.16,18164
2017-10-03,4.13,4.13,3.95,4.03,49882
2017-10-04,3.99,4.29,3.89,4.1,37648
2017-10-05,4.16,4.25,4.15,4.2,64319
2017-10-06,4.24,4.26,4.2101,4.25,37093
2017-10-09,4.23,4.2574,4.12,4.23,26868
2017-10-10,4.25,4.85,4.24,4.829,219766
2017-10-11,4.8,4.84,4.45,4.65,116605
2017-10-12,4.62,4.7,4.4101,4.46,77567
2017-10-13,4.43,4.59,4.4,4.59,44106
2017-10-16,4.55,4.59,4.2,4.42,53445
2017-10-17,4.38,4.38,4.05,4.1,46092
2017-10-18,4.12,4.15,3.8577,4,43035
2017-10-19,4.05,4.269,4.05,4.06,39806
2017-10-20,4.0223,4.0599,3.79,3.835,49129
2017-10-23,3.85,3.95,3.6883,3.7401,28146
2017-10-24,4.2,6.49,3.94,4.76,19141591
2017-10-25,4.62,4.74,4.2,4.37,696509
2017-10-26,4.36,4.3631,3.8,4.07,664104
2017-10-27,4.06,4.06,3.82,3.87,172070
2017-10-30,3.8,4.039,3.1,3.47,634953
2017-10-31,3.48,3.6,3.38,3.53,121000
2017-11-01,3.38,3.8,3.33,3.42,143930
2017-11-02,3.3,3.5489,3.2754,3.44,88050
2017-11-03,3.4,3.54,3.35,3.47,89039
2017-11-06,3.51,3.89,3.51,3.65,109555
2017-11-07,3.7,3.7,3.55,3.62,162135
2017-11-08,3.57,3.6,3.52,3.52,92266
2017-11-09,3.52,3.5899,3.4801,3.56,22104
2017-11-10,3.507,3.84,3.49,3.79,121053
2017-11-13,3.73,3.92,3.65,3.78,127564
2017-11-14,3.84,3.95,3.6452,3.83,96221
2017-11-15,3.83,3.95,3.76,3.9186,59360
2017-11-16,3.95,4.02,3.87,3.89,71444
2017-11-17,3.9,3.99,3.84,3.97,65147
2017-11-20,3.97,3.97,3.83,3.8653,46259
2017-11-21,3.9,3.9,3.83,3.85,20942
2017-11-22,3.9,3.95,3.85,3.9,29420
2017-11-24,3.96,3.96,3.9,3.96,17260
2017-11-27,3.8,3.9513,3.8,3.93,87003
2017-11-28,3.9255,3.9255,3.85,3.86,23210
2017-11-29,3.92,4.13,3.9128,3.99,59477
2017-11-30,3.98,4.1,3.93,4.02,75542
2017-12-01,4.06,4.06,3.93,4.06,26730
2017-12-04,4.06,4.18,4,4.1,70950
2017-12-05,4.1195,4.22,4.1,4.19,44998
2017-12-06,4.22,4.22,4.0101,4.1,46667
2017-12-07,4.0899,4.2,4.05,4.05,17497
2017-12-08,4.09,4.43,4.03,4.24,82433
2017-12-11,4.18,4.3112,4.13,4.14,14121
2017-12-12,4.16,4.34,4.16,4.21,24115
2017-12-13,4.25,4.3196,4.1458,4.25,19954
2017-12-14,4.4,4.75,4.14,4.2,258800
2017-12-15,4.3,4.3,4.11,4.19,34743
2017-12-18,4.45,4.52,4.15,4.2,126170
2017-12-19,4.18,4.28,4.12,4.19,31877
2017-12-20,4.09,4.229,4.05,4.09,31499
2017-12-21,4.14,4.26,4.01,4.25,105033
2017-12-22,4.151,4.3,4.11,4.23,88531
2017-12-26,4.26,4.28,4.12,4.23,34354
2017-12-27,4.23,4.3,4.1234,4.26,45314
2017-12-28,4.115,4.23,4.1,4.16,26582
2017-12-29,4.13,4.23,3.79,4,337084
2018-01-02,4.05,4.22,3.8803,4.09,74754
2018-01-03,4.09,4.17,4.02,4.12,23172
2018-01-04,4.09,4.37,4.09,4.36,164257
2018-01-05,4.37,4.55,4.2808,4.34,87087
2018-01-08,4.4,4.56,4.1958,4.45,26560
2018-01-09,5.6,12.8,5.55,9.04,31535496
2018-01-10,8.36,9.6899,7.37,9.22,3715420
2018-01-11,8.74,9.6,8.35,8.51,897172
2018-01-12,8.35,8.41,7.58,7.8,368040
2018-01-16,7.75,7.88,6.88,7.02,316581
2018-01-17,7,8.049,7,7.91,303944
2018-01-18,7.81,8.22,7.511,7.79,173975
2018-01-19,7.71,8.149,7.71,7.79,127593
2018-01-22,7.66,8.15,7.53,7.89,170276
2018-01-23,8.02,8.02,7.71,7.88,91314
2018-01-24,7.82,7.95,7.61,7.67,114907
2018-01-25,7.67,7.73,7.4,7.45,91911
2018-01-26,7.34,7.6515,7.201,7.29,59048
2018-01-29,7.34,7.4114,7.05,7.08,98360
2018-01-30,7.01,7.25,7,7.18,65001
2018-01-31,7.17,7.4344,6.89,7.01,108944
2018-02-01,6.99,6.99,6.271,6.51,166484
2018-02-02,6.45,6.5069,6.21,6.3,52962
2018-02-05,6.2,6.3,5.9,5.91,90157
2018-02-06,5.75,6.1115,5.75,5.95,64125
2018-02-07,6.1,6.47,5.85,6.44,99263
2018-02-08,6.44,6.72,6.1,6.26,46717
2018-02-09,6.12,6.2239,5.91,6.18,87996
2018-02-12,6.23,6.349,5.95,5.95,59208
2018-02-13,6.11,6.34,6.021,6.19,51445
2018-02-14,6.18,6.589,6.18,6.39,46440
2018-02-15,6.66,6.66,6.13,6.46,39940
2018-02-16,6.36,6.4899,6.27,6.3164,28068
2018-02-20,6.3,6.38,6.2113,6.36,29386
2018-02-21,6.35,6.35,6.12,6.13,33267
2018-02-22,6.1,6.2,6.05,6.12,44648
2018-02-23,6.07,6.31,6.055,6.16,66893
2018-02-26,6.25,6.4,6.11,6.23,83732
2018-02-27,6.2,6.35,6.1,6.13,25581
2018-02-28,6.18,6.8695,6.13,6.5,139634
2018-03-01,6.7,7.96,6.4,6.78,877841
2018-03-02,6.79,7.489,6.79,7.44,237248
2018-03-05,7.44,7.49,7.0641,7.18,96587
2018-03-06,7.28,7.28,6.8134,6.86,48700
2018-03-07,6.87,7.109,6.79,7.02,38097
2018-03-08,6.95,7.19,6.85,7.16,78838
2018-03-09,7.19,7.9499,7.19,7.76,292967
2018-03-12,7.9,8.15,7.2599,7.41,336596
2018-03-13,7.37,7.56,7.201,7.29,68854
2018-03-14,7.35,7.42,7.2,7.23,38736
2018-03-15,7.18,7.439,6.82,6.95,86635
2018-03-16,6.91,7.29,6.91,7.15,72731
2018-03-19,7.25,7.415,6.82,6.99,38756
2018-03-20,7.04,7.15,6.86,6.94,52178
2018-03-21,6.9436,7.0984,6.85,6.95,33500
2018-03-22,7.03,7.12,6.82,6.92,26036
2018-03-23,6.89,6.9,6.56,6.66,73666
2018-03-26,6.67,7.15,6.41,6.8,101221
2018-03-27,6.6,6.86,6.46,6.52,64965
2018-03-28,6.52,6.819,6.48,6.52,36793
2018-03-29,6.57,7.21,6.52,7.09,111720
2018-04-02,7.11,7.11,6.56,6.94,45427
2018-04-03,6.9,7.111,6.9,6.9,31811
2018-04-04,6.88,7.6899,6.88,7.17,111127
2018-04-05,7.33,7.5,7.1797,7.46,28023
2018-04-06,7.29,7.499,7.1902,7.38,43105
2018-04-09,7.42,7.42,7.06,7.29,31129
2018-04-10,7.3,7.47,7.12,7.41,39340
2018-04-11,7.49,8.1932,7.3541,8.04,120539
2018-04-12,8.05,8.22,7.9,8.22,62339
2018-04-13,8.23,8.605,8,8.5099,116459
2018-04-16,8.4,8.5575,8.16,8.16,41986
2018-04-17,8.15,8.28,7.8,7.99,41088
2018-04-18,7.84,7.9512,7.34,7.7,70917
2018-04-19,7.7416,7.86,7.5536,7.85,14006
2018-04-20,7.85,7.8899,7.72,7.83,13127
2018-04-23,7.87,7.87,7.63,7.78,13961
2018-04-24,7.74,7.87,7.52,7.7,30984
2018-04-25,7.69,7.85,7.5,7.85,12911
2018-04-26,7.96,8.1084,7.84,7.93,30374
2018-04-27,7.89,8.06,7.7799,8.03,29410
2018-04-30,8.07,8.35,8.03,8.05,46941
2018-05-01,8.07,8.4021,8.07,8.38,30002
2018-05-02,8.38,8.68,8.3202,8.42,56009
2018-05-03,8.47,8.47,8.07,8.4,17402
2018-05-04,8.36,8.39,8.1939,8.28,16896
2018-05-07,8.29,8.42,8.29,8.39,34931
2018-05-08,8.2378,8.3924,8.04,8.11,24332
2018-05-09,8.11,8.46,8.11,8.24,25758
2018-05-10,8.3,9.87,8.3,9.07,439143
2018-05-11,9.02,9.27,8.76,9.11,59526
2018-05-14,9.11,9.34,8.68,9.04,63088
2018-05-15,8.98,9.24,8.9,9.18,62732
2018-05-16,9.18,10.732,9.18,10.62,314887
2018-05-17,10.45,10.8685,10.123,10.41,169994
2018-05-18,10.47,10.579,10.12,10.15,39024
2018-05-21,10.27,10.27,9.7898,9.96,81328
2018-05-22,9.99,9.99,9.56,9.7,50786
2018-05-23,9.78,9.95,9.723,9.87,21456
2018-05-24,9.97,10.0728,9.65,9.66,43309
2018-05-25,9.66,10.34,9.66,10.19,125668
2018-05-29,10.21,10.8,10.05,10.14,123867
2018-05-30,10.25,10.5499,9.87,9.98,44000
2018-05-31,10.04,10.0672,9.761,9.96,33588
2018-06-01,9.9666,10.15,9.9357,9.98,20152
2018-06-04,10,10.239,9.85,9.91,37749
2018-06-05,9.9998,10.11,9.76,9.78,40416
2018-06-06,9.76,10.18,9.631,9.98,288808
2018-06-07,9.9493,10.4685,9.94,10.05,261834
2018-06-08,10.11,10.54,10.0101,10.25,94112
2018-06-11,10.32,10.32,10.14,10.17,19844
2018-06-12,10.2218,10.48,10.15,10.19,103188
2018-06-13,10.28,10.33,10.2,10.29,25639
2018-06-14,10.35,10.359,10.15,10.18,51681
2018-06-15,10.16,10.24,10.01,10.17,48916
2018-06-18,10.04,10.15,10.04,10.09,27311
2018-06-19,10.08,10.0987,9.341,9.47,105437
2018-06-20,9.45,9.5882,9.0635,9.47,62114
2018-06-21,9.53,9.59,9.19,9.28,68013
2018-06-22,7.11,8.29,6.3563,8.23,493178
2018-06-25,8.35,8.76,8.35,8.53,153948
2018-06-27,2.16,2.83,2.12,2.435,2303572
2018-06-28,2.4,2.45,2.25,2.255,398544
2018-06-29,2.26,2.319,2.0418,2.06,558035
2018-07-02,2.06,2.17,2.05,2.09,221774
2018-07-03,2.14,2.15,2.061,2.15,187216
2018-07-05,2.18,2.75,2.16,2.59,1946088
2018-07-06,2.5,2.5319,2.26,2.5,481124
2018-07-09,2.54,2.92,2.5,2.6,1272264
2018-07-10,2.59,2.69,2.4,2.46,254563
2018-07-11,2.4,2.46,2.31,2.43,152476
2018-07-12,2.46,2.48,2.35,2.42,128418
2018-07-13,2.35,2.42,2.34,2.4,87293
2018-07-16,2.35,2.3794,2.24,2.26,93834
2018-07-17,2.26,2.31,2.25,2.29,48644
2018-07-18,2.32,2.32,2.16,2.17,153716
2018-07-19,2.15,2.29,2.03,2.23,176576
2018-07-20,2.25,2.28,2.2,2.21,77888
2018-07-23,2.26,2.28,2.164,2.2,53679
2018-07-24,2.19,2.26,2.1718,2.22,46077
2018-07-25,2.2391,2.2391,2.17,2.21,31906
2018-07-26,2.23,2.25,2.16,2.22,56925
2018-07-27,2.15,2.21,2.1153,2.2,102723
2018-07-30,2.17,2.2879,2.17,2.22,58860
2018-07-31,2.22,2.27,2.22,2.24,11385
2018-08-01,2.24,2.53,2.24,2.5,313151
2018-08-02,2.7,2.7,2.37,2.39,231143
2018-08-03,2.53,2.53,2.27,2.41,128895
2018-08-06,2.18,2.1819,1.22,1.25,1695773
2018-08-07,1.25,1.34,1.24,1.25,738147
2018-08-08,1.24,1.25,1.0565,1.16,325433
2018-08-09,1.11,1.23,1.11,1.19,132940
2018-08-10,1.21,1.21,1.08,1.13,197097
2018-08-13,1.12,1.3168,1.1,1.2211,616533
2018-08-14,1.16,1.2487,1.0201,1.11,223082
2018-08-15,1.3,2.34,1.21,1.97,18880980
2018-08-16,1.01,1.1,0.975,1.03,10428286
2018-08-17,1.09,1.09,0.88,0.9166,2964800
2018-08-20,0.95,0.9571,0.9,0.9,1171763
2018-08-21,0.924,0.93,0.80982,0.823,1719772
2018-08-22,0.85,0.91,0.81,0.865,1100411
2018-08-23,0.88,0.8999,0.84,0.873,655891
2018-08-24,0.88,0.98,0.8501,0.9584,1911818
2018-08-27,0.9799,0.9799,0.905,0.9322,728566
2018-08-28,0.9221,1.04,0.905,1.03,2286259
2018-08-29,1.05,1.05,0.95,0.98,1452572
2018-08-30,0.99,1.03,0.95,1.01,1237213
2018-08-31,1.03,1.09,1.02,1.02,1824086
2018-09-04,1.04,1.05,0.94,0.9797,954613
2018-09-05,0.95,0.9798,0.92,0.9707,650066
2018-09-06,0.95,0.97,0.9151,0.9449,454872
2018-09-07,0.9498,0.96,0.9173,0.96,426359
2018-09-10,0.92,1.01,0.92,0.9677,864506
2018-09-11,0.96,0.9799,0.923,0.9688,798885
2018-09-12,0.97,1.04,0.9602,0.9701,1359234
2018-09-13,0.9848,1.01,0.95,0.9586,452520
2018-09-14,0.95,0.9595,0.93,0.9504,343250
2018-09-17,0.948,0.96,0.925,0.945,313252
2018-09-18,0.95,0.965,0.93,0.955,171607
2018-09-19,0.97,0.976,0.948,0.9601,243631
2018-09-20,0.982,0.9899,0.96,0.9611,267424
2018-09-21,0.9747,0.9773,0.9401,0.954,205605
2018-09-24,0.952,0.97,0.935,0.957,230313
2018-09-25,0.9777,1.04,0.956,0.99,852421
2018-09-26,1,1.12,0.9801,1.08,1876714
2018-09-27,1.11,1.11,1,1.02,892864
2018-09-28,1.03,1.05,1,1.01,345434
2018-10-01,1.05,1.06,1.01,1.01,444891
2018-10-02,1.02,1.0548,0.951,0.9649,750584
2018-10-03,1.21,2.99,1.21,2.9,59217751
2018-10-04,2.19,2.23,1.12,1.26,25526529
2018-10-05,1.43,1.55,1.26,1.32,7066309
2018-10-08,1.2,1.3,1.16,1.29,1848936
2018-10-09,1.25,1.67,1.19,1.38,6835283
2018-10-10,1.32,1.34,1.24,1.26,1399871
2018-10-11,1.24,1.34,1.2,1.32,1274721
2018-10-12,1.36,1.37,1.26,1.29,814981
2018-10-15,1.25,1.27,1.1501,1.2,865990
2018-10-16,1.2,1.24,1.16,1.21,742608
2018-10-17,1.22,1.26,1.19,1.22,893107
2018-10-18,1.23,1.44,1.1705,1.34,4097189
2018-10-19,1.36,1.42,1.26,1.29,1088623
2018-10-22,1.27,1.3171,1.18,1.24,915215
2018-10-23,1.22,1.26,1.19,1.22,636766
2018-10-24,1.2,1.27,1.12,1.14,778760
2018-10-25,1.15,1.18,1.1,1.17,728330
2018-10-26,1.13,1.246,1.11,1.22,1109103
2018-10-29,1.23,1.26,1.13,1.17,897541
2018-10-30,1.1,1.2,1.05,1.17,736327
2018-10-31,1.13,1.2,1.13,1.18,455571
2018-11-01,1.17,1.32,1.17,1.29,1721327
2018-11-02,1.25,1.26,1.18,1.22,342920
2018-11-05,1.22,1.25,1.2,1.25,284008
2018-11-06,1.23,1.27,1.18,1.18,350784
2018-11-07,1.18,1.2,1.18,1.19,289234
2018-11-08,1.18,1.22,1.16,1.2,408420
2018-11-09,1.19,1.2,1.13,1.15,333117
2018-11-12,1.21,1.25,1.12,1.19,952112
2018-11-13,1.2,1.2199,1.15,1.15,241712
2018-11-14,1.14,1.16,1.07,1.095,828246
2018-11-15,1.13,1.13,1.08,1.13,248975
2018-11-16,1.12,1.12,1.08,1.08,218659
2018-11-19,1.09,1.1022,1.04,1.06,264034
2018-11-20,1.07,1.09,1.06,1.07,213211
2018-11-21,1.06,1.15,1.06,1.1,682798
2018-11-23,1.1,1.17,1.1,1.13,346383
2018-11-26,1.16,1.18,1.08,1.12,470282
2018-11-27,1.08,1.13,1.07,1.1,254569
2018-11-28,1.1,1.1245,1.07,1.11,146762
2018-11-29,1.08,1.13,1.08,1.12,119554
2018-11-30,1.12,1.17,1.1024,1.15,318018
2018-12-03,1.17,1.1993,1.13,1.15,322049
2018-12-04,1.16,1.17,1.11,1.13,137105
2018-12-06,1.15,1.2,1.065,1.12,1148271
2018-12-07,1.1,1.13,1.08,1.08,283836
2018-12-10,1.08,1.1,1.06,1.1,180284
2018-12-11,1.09,1.1,1.05,1.07,141083
2018-12-12,1.05,1.11,1.03,1.11,145753
2018-12-13,1.1,1.11,1.07,1.08,62040
2018-12-14,1.08,1.1,1.03,1.03,206232
2018-12-17,1.03,1.08,1.02,1.03,158778
2018-12-18,1.05,1.0549,1.01,1.02,168643
2018-12-19,1,1,0.9192,0.9397,333497
2018-12-20,0.905,0.9054,0.82,0.8511,425148
2018-12-21,0.82,0.8445,0.81,0.8445,237779
2018-12-24,0.81,0.85,0.76,0.765,220135
2018-12-26,0.7607,0.836,0.76,0.8,183198
2018-12-27,0.81,0.862,0.78,0.7869,244156
2018-12-28,0.819,0.83,0.786,0.8109,240489
2018-12-31,0.82,0.8577,0.8,0.85,310567
2019-01-02,0.85,0.93,0.83776,0.9225,170317
2019-01-03,0.93,0.93,0.85,0.9195,143735
2019-01-04,0.93,1.03,0.88006,0.99,231271
2019-01-07,1.04,1.06,0.9509,1,351616
2019-01-08,0.9958,1.08,0.964,1.03,168666
2019-01-09,1.04,1.13,1.04,1.06,389455
2019-01-10,1.08,1.11,1.0417,1.06,152634
2019-01-11,1.06,1.1,1.03,1.09,115246
2019-01-14,1.07,1.08,1.04,1.08,68938
2019-01-15,1.06,1.13,1.0545,1.09,210921
2019-01-16,1.21,1.26,1.09,1.12,1580223
2019-01-17,1.16,1.18,1.11,1.18,474332
2019-01-18,1.17,1.17,1.11,1.13,176407
2019-01-22,1.13,1.16,1.1002,1.16,168390
2019-01-23,1.16,1.17,1.12,1.15,179135
2019-01-24,1.15,1.19,1.14,1.18,184350
2019-01-25,1.19,1.2,1.14,1.15,142032
2019-01-28,1.15,1.24,1.15,1.19,597801
2019-01-29,1.19,1.23,1.1,1.17,525992
2019-01-30,1.18,1.2,1.12,1.15,302097
2019-01-31,1.22,1.22,1.12,1.17,369549
2019-02-01,1.16,1.22,1.15,1.18,303868
2019-02-04,1.18,1.22,1.16,1.2,203702
2019-02-05,0.9,1.13,0.86,1.07,1598025
2019-02-06,1.08,1.14,1.0246,1.12,277981
2019-02-07,1.11,1.15,1.0695,1.13,318000
2019-02-08,1.11,1.11,1.01,1.03,363893
2019-02-11,1.03,1.07,1.03,1.03,107379
2019-02-12,1.04,1.07,1.04,1.05,215939
2019-02-13,1.05,1.07,1.03,1.03,125456
2019-02-14,1.03,1.11,1.01,1.1,242767
2019-02-15,1.1,1.12,1.065,1.09,179056
2019-02-19,1.09,1.1054,1.05,1.08,96741
2019-02-20,1.06,1.1,1.05,1.07,76215
2019-02-21,1.13,1.16,1.05,1.15,265239
2019-02-22,1.13,1.16,1.0653,1.12,109342
2019-02-25,1.09,1.26,1.09,1.22,444434
2019-02-26,1.24,1.24,1.166,1.21,119644
2019-02-27,1.19,1.22,1.17,1.22,86615
2019-02-28,1.21,1.22,1.1325,1.18,85954
2019-03-01,1.19,1.21,1.16,1.2,171397
2019-03-04,1.18,1.2,1.1675,1.2,164317
2019-03-05,1.25,1.3434,1.16,1.25,1003879
2019-03-06,1.25,1.2599,1.16,1.18,171495
2019-03-07,1.17,1.22,1.13,1.2,223834
2019-03-08,1.19,1.1985,1.14,1.19,124144
2019-03-11,1.19,1.2,1.16,1.17,130006
2019-03-12,1.16,1.25,1.16,1.24,289590
2019-03-13,1.25,1.27,1.22,1.26,144462
2019-03-14,1.25,1.26,1.23,1.23,84183
2019-03-15,1.24,1.27,1.2101,1.26,163025
2019-03-18,1.26,1.37,1.2455,1.28,851574
2019-03-19,1.3,1.33,1.25,1.28,160304
2019-03-20,1.28,1.31,1.26,1.27,131627
2019-03-21,1.26,1.28,1.2,1.22,210542
2019-03-22,1.22,1.26,1.19,1.21,193851
2019-03-25,1.19,1.19,1.12,1.14,260457
2019-03-26,1.12,1.2,1.12,1.16,123346
2019-03-27,1.19,1.2699,1.18,1.24,294506
2019-03-28,1.2643,1.29,1.16,1.23,147104
2019-03-29,1.21,1.3,1.21,1.29,220897
2019-04-01,1.27,1.28,1.24,1.24,149698
2019-04-02,1.24,1.26,1.21,1.24,98999
2019-04-03,1.24,1.2562,1.19,1.2,101542
2019-04-04,1.17,1.23,1.15,1.2,121186
2019-04-05,1.19,1.23,1.17,1.2,86605
2019-04-08,1.2,1.22,1.1706,1.19,30271
2019-04-09,1.17,1.2,1.16,1.18,108796
2019-04-10,1.18,1.2,1.16,1.17,54546
2019-04-11,1.18,1.19,1.15,1.17,110115
2019-04-12,1.17,1.17,1.12,1.15,72475
2019-04-15,1.15,1.2,1.1,1.17,221662
2019-04-16,1.16,1.16,1.09,1.1,202136
2019-04-17,1.1,1.14,1.1,1.12,52275
2019-04-18,1.1163,1.1364,1.1,1.12,24475
2019-04-22,1.1,1.14,1.1,1.1,67701
2019-04-23,1.12,1.16,1.1147,1.15,55240
2019-04-24,1.15,1.17,1.1,1.13,107649
2019-04-25,1.1,1.15,1.1,1.13,59847
2019-04-26,1.12,1.15,1.1,1.13,45692
2019-04-29,1.13,1.16,1.11,1.12,46942
2019-04-30,1.1,1.15,1.06,1.1,84777
2019-05-01,1.12,1.12,1.04,1.09,68510
2019-05-02,1.06,1.08,1.04,1.065,19973
2019-05-03,1.06,1.1,1.05,1.07,62380
2019-05-06,1.07,1.1,1,1.1,95482
2019-05-07,1.07,1.11,1.01,1.06,143188
2019-05-08,1.07,1.07,1.0261,1.06,16593
2019-05-09,1.07,1.09,1.025,1.09,51964
2019-05-10,1.0573,1.13,1.0553,1.12,105023
2019-05-13,1.09,1.13,1.05,1.07,53235
2019-05-14,1.05,1.1,1.0401,1.06,66308
2019-05-15,1.05,1.1,1.02,1.07,98092
2019-05-16,1.0616,1.1,1.04,1.07,54945
2019-05-17,1.0656,1.1,1.042,1.09,89906
2019-05-20,1.08,1.0899,1.02,1.02,61304
2019-05-21,1.0553,1.08,1.02,1.0401,28883
2019-05-22,1.04,1.08,1.0361,1.06,29124
2019-05-23,1.07,1.09,1.06,1.0653,54153
2019-05-24,1.08,1.139,1.0725,1.1144,131689
2019-05-28,1.09,1.2528,1.09,1.14,372083
2019-05-29,1.16,1.17,1.11,1.15,221727
2019-05-30,1.1401,1.1585,1.08,1.12,111980
2019-05-31,1.09,1.12,1.0853,1.1,51824
2019-06-03,1.1,1.13,1.0901,1.12,180662
2019-06-04,1.12,1.1246,1.11,1.12,73698
2019-06-05,1.12,1.12,1.05,1.0615,117869
2019-06-06,1.07,1.09,1.05,1.07,48937
2019-06-07,1.08,1.08,1.05,1.07,49151
2019-06-10,1.07,1.11,1.07,1.11,117254
2019-06-11,1.1,1.11,1.06,1.09,147888
2019-06-12,1.1,1.13,1.07,1.12,52819
2019-06-13,1.11,1.12,1.1,1.11,77146
2019-06-14,1.1,1.22,1.1,1.2,281553
2019-06-17,1.23,1.23,1.15,1.19,70582
2019-06-18,1.18,1.22,1.11,1.14,324894
2019-06-19,1.13,1.16,1.13,1.155,104487
2019-06-20,1.16,1.1875,1.1401,1.18,100956
2019-06-21,1.16,1.3,1.16,1.24,663040
2019-06-24,1.25,1.34,1.24,1.34,458861
2019-06-25,1.39,1.4,1.26,1.3,409996
2019-06-26,1.29,1.31,1.26,1.27,176492
2019-06-27,1.26,1.26,1.13,1.21,211876
2019-06-28,1.2,1.26,1.2,1.21,117942
2019-07-01,1.21,1.271,1.21,1.25,110671
2019-07-02,1.25,1.39,1.206,1.34,714737
2019-07-03,1.38,1.38,1.33,1.36,280743
2019-07-05,1.32,1.49,1.32,1.45,987902
2019-07-08,1.47,1.47,1.38,1.43,202398
2019-07-09,1.42,1.42,1.35,1.37,264625
2019-07-10,1.39,1.42,1.38,1.42,84760
2019-07-11,1.42,1.43,1.3,1.33,359624
2019-07-12,1.33,1.35,1.29,1.32,200170
2019-07-15,1.33,1.43,1.32,1.41,598383
2019-07-16,1.41,1.45,1.385,1.41,168711
2019-07-17,1.41,1.4106,1.38,1.39,99226
2019-07-18,1.35,1.39,1.28,1.35,299368
2019-07-19,1.36,1.39,1.3212,1.34,120822
2019-07-22,1.35,1.38,1.3,1.36,135703
2019-07-23,1.36,1.4,1.3266,1.38,93872
2019-07-24,1.39,1.3931,1.35,1.39,71022
2019-07-25,1.38,1.44,1.37,1.4,241215
2019-07-26,1.38,1.42,1.35,1.37,77605
2019-07-29,1.38,1.397,1.3,1.32,173738
2019-07-30,1.31,1.39,1.28,1.37,198267
2019-07-31,1.38,1.38,1.3141,1.35,48822
2019-08-01,1.4,1.4099,1.31,1.33,135611
2019-08-02,1.35,1.48,1.316,1.4,1386754
2019-08-05,1.38,1.3815,1.18,1.28,720802
2019-08-06,1.29,1.36,1.25,1.34,267757
2019-08-07,1.35,1.35,1.28,1.32,202414
2019-08-08,1.25,1.36,1.25,1.32,138941
2019-08-09,1.31,1.34,1.27,1.3263,186052
2019-08-12,1.35,1.35,1.13,1.2365,545238
2019-08-13,1.24,1.25,1.2,1.23,112778
2019-08-14,1.22,1.25,1.15,1.19,243016
2019-08-15,1.18,1.23,1.16,1.1901,97742
2019-08-16,1.18,1.25,1.18,1.24,121522
2019-08-19,1.25,1.27,1.15,1.2439,97185
2019-08-20,1.25,1.26,1.21,1.2176,103954
2019-08-21,1.24,1.24,1.18,1.2,111079
2019-08-22,1.2,1.22,1.18,1.19,68324
2019-08-23,1.2,1.23,1.15,1.1567,106148
2019-08-26,1.16,1.19,1.03,1.1,1014709
2019-08-27,1.11,1.1223,1.05,1.1,215412
2019-08-28,1.07,1.1116,1.07,1.08,65946
2019-08-29,1.1,1.1,1.03,1.04,147296
2019-08-30,1.05,1.14,1.05,1.12,201299
2019-09-03,1.15,1.33,1.13,1.32,1328532
2019-09-04,1.32,1.34,1.23,1.3,185093
2019-09-05,1.3,1.3,1.25,1.2699,150569
2019-09-06,1.26,1.44,1.23,1.4,1159621
2019-09-09,1.23,1.33,1.15,1.22,2640809
2019-09-10,1.22,1.26,1.11,1.255,736980
2019-09-11,1.25,1.33,1.22,1.27,364854
2019-09-12,1.27,1.27,1.17,1.2208,162687
2019-09-13,1.22,1.23,1.18,1.22,256165
2019-09-16,1.25,1.3074,1.2,1.27,224439
2019-09-17,1.28,1.3,1.2261,1.3,75834
2019-09-18,1.26,1.3,1.26,1.27,72570
2019-09-19,1.28,1.3,1.26,1.3,62750
2019-09-20,1.3,1.3,1.19,1.19,169303
2019-09-23,1.2,1.26,1.2,1.25,44895
2019-09-24,1.24,1.29,1.21,1.22,60458
2019-09-25,1.23,1.31,1.222,1.27,147386
2019-09-26,1.26,1.3,1.2323,1.26,131680
2019-09-27,1.26,1.28,1.2,1.21,353419
2019-09-30,1.21,1.22,1.2,1.2,31563
2019-10-01,1.19,1.25,1.17,1.23,121630
2019-10-02,1.24,1.27,1.22,1.23,84462
2019-10-03,1.21,1.25,1.21,1.21,36566
2019-10-04,1.21,1.3,1.21,1.2576,97595
2019-10-07,1.24,1.305,1.23,1.24,81059
2019-10-08,1.25,1.3,1.23,1.23,33631
2019-10-09,1.23,1.26,1.21,1.21,22173
2019-10-10,1.21,1.3,1.21,1.23,51188
2019-10-11,1.24,1.28,1.24,1.26,16202
2019-10-14,1.24,1.27,1.24,1.26,16763
2019-10-15,1.27,1.2717,1.25,1.27,29592
2019-10-16,1.26,1.27,1.23,1.24,33236
2019-10-17,1.24,1.2601,1.22,1.23,42324
2019-10-18,1.22,1.24,1.19,1.24,64799
2019-10-21,1.24,1.24,1.17,1.18,83932
2019-10-22,1.23,1.23,1.05,1.1,147571
2019-10-23,1.1246,1.23,1.1,1.1982,96319
2019-10-24,1.27,1.3,1.21,1.27,163288
2019-10-25,1.26,1.37,1.22,1.3,189246
2019-10-28,1.3,1.35,1.26,1.27,121139
2019-10-29,1.3,1.34,1.27,1.34,75795
2019-10-30,1.31,1.38,1.3,1.3324,60901
2019-10-31,1.31,1.35,1.31,1.31,46306
2019-11-01,1.3,1.3736,1.3,1.31,130867
2019-11-04,1.31,1.35,1.29,1.29,151187
2019-11-05,1.3,1.35,1.29,1.29,31250
2019-11-06,1.28,1.33,1.2763,1.32,42416
2019-11-07,1.3,1.34,1.2904,1.3,29335
2019-11-08,1.31,1.33,1.24,1.27,82586
2019-11-11,1.24,1.29,1.23,1.26,42321
2019-11-12,1.24,1.3,1.24,1.2505,27688
2019-11-13,1.25,1.29,1.24,1.2499,21641
2019-11-14,1.25,1.27,1.23,1.24,66943
2019-11-15,1.22,1.24,1.205,1.24,92408
2019-11-18,1.24,1.2531,1.22,1.2386,45081
2019-11-19,1.22,1.3,1.22,1.28,33540
2019-11-20,1.24,1.3,1.24,1.27,77333
2019-11-21,1.27,1.31,1.2695,1.28,37428
2019-11-22,1.2932,1.33,1.29,1.32,81776
2019-11-25,1.35,1.43,1.3414,1.41,298462
2019-11-26,1.43,1.43,1.37,1.41,155020
2019-11-27,1.42,1.45,1.3901,1.4336,146363
2019-11-29,1.47,1.48,1.42,1.4799,203896
2019-12-02,1.68,1.76,1.55,1.71,1615767
2019-12-03,1.8,1.87,1.63,1.7,1133770
2019-12-04,1.79,1.81,1.5,1.77,935285
2019-12-05,1.84,1.95,1.65,1.8,1104871
2019-12-06,2.17,2.55,1.75,1.79,34681081
2019-12-09,1.79,1.79,1.61,1.67,2474233
2019-12-10,1.64,1.67,1.51,1.65,1807430
2019-12-11,1.6,1.77,1.6,1.7,1106452
2019-12-12,1.72,1.91,1.7106,1.88,1276502
2019-12-13,1.93,2.05,1.83,1.88,1308554
2019-12-16,1.9,1.94,1.76,1.85,796061
2019-12-17,1.84,1.84,1.74,1.77,508441
2019-12-18,1.75,1.75,1.62,1.68,618964
2019-12-19,1.65,1.95,1.65,1.9,1224852
2019-12-20,2.02,2.2998,2,2.25,5459448
2019-12-23,2.68,4.05,2.62,3.59,31792683
2019-12-24,4.1,4.95,4.01,4.55,19722908
2019-12-26,4.76,4.98,3.76,4.03,9243015
2019-12-27,4.3,5.5,3.99,5.21,12728795
2019-12-30,6.14,7.2,5.88,6.12,18933955
2019-12-31,5.41,5.93,5.11,5.2,6930148
2020-01-02,7.23,7.28,6.25,7.2,16865141
2020-01-03,6.87,10.95,6.63,9.65,36473486
2020-01-06,10.45,10.6,8.54,8.63,20935031
2020-01-07,8,8.15,6.64,7.7,11125239
2020-01-08,7.37,9.06,7.02,8.6,8428776
2020-01-09,8.62,8.7,7.8,7.93,3431914
2020-01-10,8.4,8.6,7.9,8.15,3800174
2020-01-13,7.7,7.9791,6.8,6.99,4253194
2020-01-14,6.84,7.74,6.51,7.52,3381694
2020-01-15,7.37,8.45,7.16,8.45,3829783
2020-01-16,8.71,8.82,8.3,8.63,3276344
2020-01-17,8.5,8.58,7.85,8.25,2728671
2020-01-21,7.97,8.1,7.84,7.89,1426188
2020-01-22,7.81,8.41,7.75,8.1,1884697
2020-01-23,8.02,8.08,7.62,7.73,1123317
2020-01-24,7.72,7.75,7.03,7.175,1494372
2020-01-27,6.93,7.5,6.8,7.15,1264975
2020-01-28,6.86,9.75,6.86,8.66,10349526
2020-01-29,8.62,8.7578,8.03,8.29,2174885
2020-01-30,8.08,8.1523,7.61,8.03,1619310
2020-01-31,7.9,8.35,7.84,8.15,1054914
2020-02-03,8.29,9.26,8.05,8.12,3725239
2020-02-04,8.95,9,8.11,8.35,3798823
2020-02-05,8.48,8.57,8.17,8.46,1067221
2020-02-06,8.45,8.4625,8.21,8.25,508281
2020-02-07,8.2,8.28,7.86,7.9,1165536
2020-02-10,8.02,8.2,7.8,7.88,857423
2020-02-11,8.16,8.35,7.69,7.85,2010403
2020-02-12,7.77,8.19,7.71,7.84,851869
2020-02-13,7.77,7.88,7.65,7.73,503577
2020-02-14,7.74,7.84,7.21,7.26,1483289
2020-02-18,7.3,7.35,7.04,7.2,711682
2020-02-19,7.16,7.24,6.81,6.83,1169524
2020-02-20,6.8,7.15,6.75,7.06,919508
2020-02-21,7.1,7.81,6.93,7.62,1640819
2020-02-24,7.36,7.61,7.0527,7.37,831220
2020-02-25,7.49,7.5,6.76,6.85,1100861
2020-02-26,6.77,7.0399,6.3,6.43,1145998
2020-02-27,6.05,6.36,5.6,5.94,1034100
2020-02-28,5.54,5.77,5.01,5.61,1445208
2020-03-02,5.69,6.65,5.62,6.47,799466
2020-03-03,6.5432,6.63,5.96,6.18,536707
2020-03-04,6.27,6.4899,5.85,6.01,706154
2020-03-05,5.91,6.19,5.91,6.12,374358
2020-03-06,5.95,6.115,5.6095,6.04,729995
2020-03-09,5.5,5.76,4.85,4.86,1147668
2020-03-10,5.18,5.54,4.82,4.98,920413
2020-03-11,4.8,4.93,3.96,4.24,1124298
2020-03-12,3.53,3.88,3.1,3.26,1260106
2020-03-13,3.5,4.15,3.26,4.13,1073634
2020-03-16,3.49,4.31,3.18,3.98,828741
2020-03-17,3.95,4.15,3.5,3.66,958322
2020-03-18,3.5,3.91,3.31,3.8,701323
2020-03-19,3.91,4.5,3.61,4.23,1031472
2020-03-20,4.32,4.3699,3.81,3.87,700179
2020-03-23,3.83,4.19,3.6,4.16,471314
2020-03-24,4.3,4.51,4.1,4.36,524435
2020-03-25,4.46,4.59,4.15,4.15,721250
2020-03-26,4.2,4.396,3.75,4.13,1113439
2020-03-27,4.1,4.49,3.8,4.26,653694
2020-03-30,4.11,4.32,3.73,4.04,677733
2020-03-31,3.95,4.2,3.88,4.11,491591
2020-04-01,3.88,4.22,3.85,4.21,578141
2020-04-02,4.17,5.27,4.1,4.82,1191852
2020-04-03,4.87,5.0568,4.63,4.8,470247
2020-04-06,4.95,5.08,4.6,4.82,467706
2020-04-07,4.85,4.95,4.53,4.64,436793
2020-04-08,4.63,5.19,4.58,5.04,630619
2020-04-09,4.83,5.41,4.7212,4.81,608034
2020-04-13,4.81,5.64,4.6799,5.5,788990
2020-04-14,5.7,6.16,5.6,5.66,701579
2020-04-15,5.5,5.59,5.1,5.5,639998
2020-04-16,5.51,5.97,5.37,5.67,497492
2020-04-17,5.84,5.84,5.51,5.74,412413
2020-04-20,5.73,5.8,5.24,5.46,763780
2020-04-21,5.35,5.46,5.13,5.38,492797
2020-04-22,5.35,5.64,5.35,5.54,476965
2020-04-23,5.89,7.57,5.8201,7.31,5435731
2020-04-24,7.02,7.34,6.73,7.12,1481075
2020-04-27,7.06,7.72,6.94,7.37,1426858
2020-04-28,7.37,7.51,6.98,7.41,694820
2020-04-29,7.54,8.15,7.41,7.99,1363200
2020-04-30,8.09,8.1,7.52,7.635,657481
2020-05-01,7.58,7.69,7.15,7.49,549957
2020-05-04,7.17,8,7.17,7.88,595661
2020-05-05,8.07,8.17,7.77,7.85,607932
2020-05-06,7.97,8.19,7.61,7.63,966942
2020-05-07,7.8,8.15,7.62,7.81,689909
2020-05-08,8.19,9.7,8.19,9.01,3829671
2020-05-11,9.11,10.18,9,9.64,1983411
2020-05-12,9.935,9.99,7.81,8.28,1807139
2020-05-13,8.32,8.82,7.05,7.77,1996023
2020-05-14,7.72,8.4699,7.61,8.11,1430554
2020-05-15,1.7,2.84,1.63,2.12,47454252
2020-05-18,2.23,2.49,2.02,2.3,14982714
2020-05-19,2.29,2.4,2.11,2.19,5488496
2020-05-20,2.14,2.17,2.05,2.12,3574639
2020-05-21,2.09,2.1,2,2.04,2485344
2020-05-22,2.0362,2.14,1.96,2.13,2506975
2020-05-26,2.2,2.25,2.1,2.16,2448661
2020-05-27,2.19,2.198,2.03,2.16,1720697
2020-05-28,2.12,2.2,2.07,2.11,1267687
2020-05-29,2.12,2.15,2.07,2.14,926910
2020-06-01,2.1,2.14,2.07,2.11,1082480
2020-06-02,2.11,2.11,2.02,2.04,1345132
2020-06-03,2.38,3.9,2.26,3.42,79515307
2020-06-04,2.95,2.98,2.55,2.66,10310304
2020-06-05,2.8,2.88,2.53,2.59,4076443
2020-06-08,2.65,2.65,2.51,2.59,2218118
2020-06-09,2.57,2.94,2.44,2.79,3780938
2020-06-10,2.79,2.8,2.56,2.73,1716081
2020-06-11,2.58,2.68,2.52,2.55,1727666
2020-06-12,2.6,2.69,2.35,2.42,1916154
2020-06-15,2.35,2.63,2.28,2.57,1920676
2020-06-16,2.8,2.8898,2.65,2.72,2815659
2020-06-17,2.75,2.75,2.58,2.63,997975
2020-06-18,2.65,2.74,2.61,2.63,952971
2020-06-19,2.68,2.82,2.64,2.64,1472533
2020-06-22,2.69,2.7,2.61,2.67,672491
2020-06-23,2.7344,2.8399,2.65,2.8,1064565
2020-06-24,2.81,3.29,2.76,3.2,5474586
2020-06-25,3.15,3.24,3.01,3.07,1954621
2020-06-26,3.18,3.44,2.9,3.36,6018303
2020-06-29,3.29,3.3201,2.85,3.1,2280368
2020-06-30,3.07,3.17,2.99,3.08,862537
2020-07-01,3.05,3.0901,2.87,2.99,1132348
2020-07-02,3.02,3.02,2.85,2.86,915990
2020-07-06,2.87,3.02,2.87,2.97,972838
2020-07-07,3,3.23,2.95,3.12,1240639
2020-07-08,3.1,3.34,3.06,3.125,1660455
2020-07-09,3.19,3.2,2.86,3.06,2100792
2020-07-10,3.23,3.44,3.09,3.335,3040293
2020-07-13,3.61,4.49,3.53,3.64,11161944
2020-07-14,3.72,3.74,3.2,3.65,3404398
2020-07-15,3.58,3.62,3.26,3.39,2676540
2020-07-16,3.23,3.41,3.17,3.41,1364747
2020-07-17,3.33,3.38,3.22,3.3,1265968
2020-07-20,3.23,3.37,3.17,3.28,981014
2020-07-21,3.27,3.5099,3.24,3.42,1100163
2020-07-22,3.44,3.47,3.305,3.36,770377
2020-07-23,3.33,3.435,3.21,3.305,753775
2020-07-24,3.27,3.73,3.2,3.53,2705345
2020-07-27,3.58,3.66,3.33,3.47,1030061
2020-07-28,3.49,3.57,3.39,3.4,711357
2020-07-29,3.38,3.44,3.22,3.34,978797
2020-07-30,3.3,3.33,3.125,3.18,1067268
2020-07-31,3.22,3.24,3.12,3.17,821746
2020-08-03,3.17,3.26,3.075,3.23,852639
2020-08-04,3.23,3.23,3.11,3.17,671765
2020-08-05,3.14,3.17,3.06,3.12,1050626
2020-08-06,3.08,3.13,2.91,2.96,1338115
2020-08-07,2.96,3.01,2.87,2.95,596757
2020-08-10,2.96,3.1,2.95,3.05,695232
2020-08-11,3.05,3.07,2.91,2.92,559848
2020-08-12,2.91,3.9299,2.91,3.36,14152637
2020-08-13,3.27,3.51,3.07,3.21,2648227
2020-08-14,3.23,3.47,3.15,3.38,2179710
2020-08-17,3.4,3.55,3.34,3.53,1117312
2020-08-18,3.56,3.6199,3.38,3.42,677282
2020-08-19,3.39,3.55,3.3515,3.45,631471
2020-08-20,3.4,3.42,3.34,3.38,376375
2020-08-21,3.36,3.38,3.1,3.12,1100205
2020-08-24,3.11,3.1582,2.97,3.035,1020684
2020-08-25,3.04,3.21,3.0226,3.17,524272
2020-08-26,3.16,3.38,3.09,3.19,1638601
2020-08-27,3.15,3.1705,2.98,3.05,696183
2020-08-28,3.05,3.18,3,3.12,558628
2020-08-31,3.11,3.16,3.05,3.14,320260
2020-09-01,3.06,3.13,3.03,3.08,438272
2020-09-02,3.1,3.12,3.02,3.08,397266
2020-09-03,3.1,3.34,2.98,3.03,1385273
2020-09-04,3.04,3.075,2.78,3.02,837306
2020-09-08,3,3.17,2.88,3.08,569861
2020-09-09,3.1,3.37,3.07,3.23,1114596
2020-09-10,3.24,3.28,3.12,3.14,519207
2020-09-11,3.16,3.4,3.14,3.32,2582038
2020-09-14,7.15,8.41,5.6,7.75,175097198
2020-09-15,7.19,7.4,6.6,7.02,15015526
2020-09-16,6.75,7.3893,6.59,7.04,5112409
2020-09-17,6.75,7.21,6.72,7.09,4979784
2020-09-18,8.75,10.45,8.4,10.07,117052438
2020-09-21,9.46,10.04,8.82,9.82,11105176
2020-09-22,10.981,11.25,9.75,10.45,12138831
2020-09-23,10.695,10.75,9.01,9.76,6264940
2020-09-24,9.22,9.96,8.93,9.71,3288062
2020-09-25,10.04,12.3423,9.82,11.47,13904174
2020-09-28,11,11.54,10.32,11.16,4944312
2020-09-29,10.97,11.79,10.7101,11.41,3895801
2020-09-30,11.73,12.14,11.19,11.51,4290452
2020-10-01,11.48,11.87,11.2501,11.4,1736913
2020-10-02,10.35,11.11,10.19,10.66,2096948
2020-10-05,10.785,11.94,10.63,11.57,2625311
2020-10-06,11.52,11.9099,11.265,11.35,1518681
2020-10-07,11.39,12.68,11.38,12.13,3292293
2020-10-08,12.19,12.5,11.8901,12.25,1312723
2020-10-09,12.16,12.31,11.56,11.92,1363687
2020-10-12,11.89,12.08,11.07,11.43,1188174
2020-10-13,11.21,11.68,10.8107,11.22,1357939
2020-10-14,11.27,11.36,10.91,10.99,1065008
2020-10-15,10.61,11.0951,10.56,10.89,832976
2020-10-16,10.98,10.98,10.42,10.48,701123
2020-10-19,10.46,10.51,9.56,9.84,2025538
2020-10-20,9.86,10.0165,9.25,9.4,1346920
2020-10-21,9.28,9.51,8.8,8.91,1240492
2020-10-22,9.03,9.0699,8.46,8.83,2558593
2020-10-23,10.89,10.9175,9.08,9.32,8285246
2020-10-26,9.05,9.43,8.64,9.07,2724867
2020-10-27,9.13,9.4299,8.91,9.11,1233619
2020-10-28,8.64,8.92,8.54,8.67,1584217
2020-10-29,8.78,8.895,8.42,8.73,1235106
2020-10-30,8.62,8.7,8.12,8.21,1008852
2020-11-02,8.395,9.31,8.2,8.93,1555512
2020-11-03,8.93,9.37,8.83,9.19,927840
2020-11-04,10.35,12.47,9.78,11.54,45344388
2020-11-05,11.03,11.4,10.29,10.51,3851512
2020-11-06,10.43,11.4885,10.0901,10.7,3337403
2020-11-09,10.75,10.95,9.5,10.16,2583071
2020-11-10,10.05,10.2999,9.75,9.98,957612
2020-11-11,10.06,10.94,10.01,10.86,1368109
2020-11-12,10.76,11.4,10.56,11.18,2050839
2020-11-13,8.51,8.99,8.17,8.37,12882252
2020-11-16,8.32,8.4,8.02,8.13,3109362
2020-11-17,8.18,8.185,7.9,7.95,3098338
2020-11-18,7.97,8.02,7.44,7.48,4044365
2020-11-19,7.5,7.85,7.37,7.47,3279433
2020-11-20,7.5,7.53,7.04,7.33,3385271
2020-11-23,7.33,7.35,7.05,7.1,2965025
2020-11-24,7.15,7.43,6.98,7.25,2707663
2020-11-25,7.28,7.9,7.25,7.7,3621692
2020-11-27,7.93,7.94,7.6,7.76,1645209
2020-11-30,7.66,7.825,7.32,7.72,1722163
2020-12-01,7.67,7.72,7.43,7.53,1081149
2020-12-02,7.47,7.47,7.23,7.31,985267
2020-12-03,7.35,7.59,7.22,7.49,1024308
2020-12-04,7.51,7.77,7.41,7.73,1304843
2020-12-07,7.76,7.9,7.56,7.56,1218984
2020-12-08,7.55,7.94,7.4841,7.91,1383898
2020-12-09,8.01,8.18,7.71,7.87,2072751
2020-12-10,7.85,8.0699,7.64,7.7,1288863
2020-12-11,7.72,8.24,7.6714,8.12,1806165
2020-12-14,8.15,8.21,7.74,7.76,1346043
2020-12-15,7.89,8.12,7.76,8.05,1212376
2020-12-16,8.02,8.12,7.75,7.93,1029799
2020-12-17,8,8.525,7.86,8.41,1752057
2020-12-18,8.39,8.47,8.03,8.04,2433982
2020-12-21,7.95,8.08,7.68,7.83,1252702
2020-12-22,7.85,7.9,7.37,7.57,1589097
2020-12-23,7.56,7.845,7.45,7.64,874951
2020-12-24,7.75,7.84,7.42,7.46,516498
2020-12-28,7.52,7.55,7.1,7.17,1123475
2020-12-29,7.18,7.2,6.7,6.79,1735018
2020-12-30,6.86,7.0984,6.73,7.01,808321
2020-12-31,7.05,7.05,6.7186,6.82,1040174
2021-01-04,6.84,7.27,6.78,7.09,937934
2021-01-05,7.09,7.74,6.8909,7.68,2619919
2021-01-06,7.77,8.6,7.75,8.18,2486984
2021-01-07,8.38,8.53,8.15,8.42,1176155
2021-01-08,8.4335,8.62,8.19,8.38,911877
2021-01-11,8.38,8.67,8.22,8.29,1046986
2021-01-12,8.37,8.5799,8.06,8.18,839954
2021-01-13,8.31,12.99,8.17,11.45,24965179
2021-01-14,11.44,11.48,9.695,10.48,5775303
2021-01-15,10.38,10.989,9.9801,10.57,2297434
2021-01-19,11.167,13.68,10.9,12.97,5353275
2021-01-20,12.605,13.29,11.77,12.24,2395398
2021-01-21,12.48,12.48,11.64,12.08,1407972
2021-01-22,11.75,13.7805,11.71,12.87,2994814
2021-01-25,13.62,15.7998,13.22,15.68,4256649
2021-01-26,15.4341,20.58,14.48,19.43,7685455
2021-01-27,19.49,23.7,17.35,19.75,7070231
2021-01-28,20.38,22.1999,17.15,18.72,3287833
2021-01-29,19.37,20.53,18.33,19.82,2317440
2021-02-01,20.5,23.53,19.01,22.99,3274076
2021-02-02,33.39,74.5,32.06,55.44,76134961
2021-02-03,62.74,90,59.5,87.95,54517332
2021-02-04,100.772,117.54,63.01,63.43,47469408
2021-02-05,54.02,64.83,44.2517,44.8,21946255
2021-02-08,52.11,69,48.2,60.67,29580208
2021-02-09,57.79,65.72,55.63,57.56,7526406
2021-02-10,52.355,52.67,46.63,49.29,10390022
2021-02-11,50.4,52.25,48,48.19,3605493
2021-02-12,46.6,47.6299,43.63,46.12,5268899
2021-02-16,50.61,59.39,49.38,51.83,12490567
2021-02-17,50.25,53.85,49.25,51.22,4093804
2021-02-18,50,51.75,49.0001,51,2820193
2021-02-19,52,57.6727,50.33,55.76,5871392
2021-02-22,65.735,65.735,51.7,53.02,12338828
2021-02-23,50.6124,54.85,48.23,52.37,3976204
2021-02-24,52.99,54.59,51.315,53.06,2368681
2021-02-25,52.8,57.48,50.0101,50.88,3646053
2021-02-26,51.1,52,47.79,48.58,2276090
2021-03-01,51.05,53.5,49.52,50.06,2561389
2021-03-02,51,55.84,50.32,51.55,3299151
2021-03-03,52.12,52.96,47.89,48.7,2178342
2021-03-04,48.05,50.26,42.33,44.48,3035559
2021-03-05,45.26,45.46,35.62,43.41,4066974
2021-03-08,42.966,46.01,42.6941,45.02,1548877
2021-03-09,48,52.98,47.21,52.05,2977143
2021-03-10,54,54.35,49.01,51.6,2627791
2021-03-11,52.17,54.7491,52.0382,54.29,1577231
2021-03-12,52.44,54.68,51.2,53.44,1273691
2021-03-15,53.7904,56.77,51.78,52.71,1707623
2021-03-16,53.56,54.6141,51.51,52.16,1539068
2021-03-17,52.3266,63.65,51.04,62.52,9315195
2021-03-18,60.7539,62.3,55.61,56.25,3479929
2021-03-19,57.0263,59.49,55.3501,57.77,2420187
2021-03-22,58.48,59.89,55.02,55.81,1809183
2021-03-23,54.91,55.25,50.72,52.39,2128814
2021-03-24,52.32,53.34,48.23,48.81,1520516
2021-03-25,46.61,51.07,45.11,49.71,1863024
2021-03-26,48.13,49.39,45.9,46.57,1717583
2021-03-29,46.67,47.35,44.43,44.48,1062728
2021-03-30,44.4,44.6,42.03,43.96,2187386
2021-03-31,45.24,47.925,44.23,44.95,1327519
2021-04-01,46.04,47.74,45.1,46.87,1086903
2021-04-05,47.4778,47.68,44.6,44.83,838475
2021-04-06,44.69,44.7259,42.61,42.82,1130555
2021-04-07,42.98,43.05,41.15,41.46,1025285
2021-04-08,41.54,42.43,40.35,42.1,970987
2021-04-09,41.69,42.27,40.8,41.57,597427
2021-04-12,41.02,41.05,35.75,35.96,2593393
2021-04-13,36.39,36.72,34.75,36.03,1765925
2021-04-14,36.31,37.56,35.2101,35.67,1051917
2021-04-15,36.2101,36.67,34.7,35.09,812276
2021-04-16,34.65,35.33,33.68,34.85,1029148
2021-04-19,34.46,35.8,33.3167,33.99,1154558
2021-04-20,33.66,33.69,31.4401,32.15,1325380
2021-04-21,32.3181,36.6986,31.5001,34.87,2243722
2021-04-22,35.27,37.3,34.09,36.08,1401119
2021-04-23,37.11,40.65,36.6145,39.59,2060285
2021-04-26,40.54,42.56,38.61,41.81,1521065
2021-04-27,45.33,48.46,42.25,44.34,3899348
2021-04-28,42.87,47.65,42.61,47.1,1982002
2021-04-29,48.06,48.91,45.6,47.57,1936465
2021-04-30,46.33,48.8625,46.09,46.8,1208167
2021-05-03,46.89,47.35,42.21,42.99,1588350
2021-05-04,41.19,43.52,40.41,41.15,1239714
2021-05-05,41.8,43,41.28,42.02,843504
2021-05-06,41.13,41.9755,38.81,41.79,1096756
2021-05-07,41.68,43.18,40.825,41.43,586873
2021-05-10,41.44,41.74,38.23,38.62,751893
2021-05-11,36.35,39.7652,36.0503,39.23,917122
2021-05-12,39.14,39.9,37.36,37.49,825729
2021-05-13,37.9,39.23,36.41,37.78,816139
2021-05-14,38.01,41.1899,37.4901,40.92,1024677
2021-05-17,41,44.0599,40.1032,43.88,1051219
2021-05-18,44.23,48.49,43.05,46.72,2021697
2021-05-19,45.43,48,43.8,47.96,1554900
2021-05-20,48,51.6699,47.435,49.39,1658178
2021-05-21,50.04,54.82,48.68,50.02,2845942
2021-05-24,50.73,52.0612,45.74,48.28,2363410
2021-05-25,48.09,49.89,46.64,47.77,1278257
2021-05-26,48.28,53.42,48.11,50.9,2058860
2021-05-27,51.71,55.6,51.01,55.6,1903541
2021-05-28,56.01,58.215,53.53,53.92,1416987
2021-06-01,54.2865,57.22,53.1901,57.06,1230090
2021-06-02,57.9586,61.3,56.5,60.7,1736635
2021-06-03,58.515,62.51,57.6,62.06,1428208
2021-06-04,62.74,64.8,61.9514,64.16,1511341
2021-06-07,64.98,76.1,62.57,67.59,7925575
2021-06-08,69.33,73.2583,66.06,68.96,2233025
2021-06-09,69.0177,69.88,65.4526,66.38,1404529
2021-06-10,65.8,67.565,63.3901,66.35,1301104
2021-06-11,68.9065,86.92,67.98,77,8956360
2021-06-14,79.79,79.79,73.73,75.79,2249402
2021-06-15,74.91,75.84,71.55,72.1,1324995
2021-06-16,72,80.99,71.16,80.27,2885571
2021-06-17,78.81,82.8,77.87,78.6,2056288
2021-06-18,78,81.48,77.75,79.65,1745468
2021-06-21,80.52,92.5,79.01,89.72,4450335
2021-06-22,88.43,89.15,72.4801,77.63,6482255
2021-06-23,80.7,81.45,74.72,77.56,2488121
2021-06-24,79.23,87.28,79.11,81.46,3060592
2021-06-25,81.36,84.25,78.38,78.41,3368304
2021-06-28,80.34,87.1,79.35,85.48,2818558
2021-06-29,85.09,85.74,80.76,82.97,1727476
2021-06-30,82.48,87.6538,80.75,85.44,2106188
2021-07-01,85.6,91.5777,85.227,88.77,2195670
2021-07-02,89.4,92.88,86.14,90.05,1677371
2021-07-06,89.8762,93.7643,87.401,92.8,1850425
2021-07-07,96.03,98.7,92.11,96.76,2777499
2021-07-08,92.89,107.55,90.54,106,3942578
2021-07-09,107.5529,113.2699,92,95.34,7253480
2021-07-12,100.145,106.39,97.61,99.32,2912558
2021-07-13,99.37,106.29,99.22,103.8,2172939
2021-07-14,105.6767,105.6767,96.6,97,1881780
2021-07-15,93.51,95.755,81.52,82.43,3814556
2021-07-16,86.19,88.1199,77.94,80.09,2555323
2021-07-19,73.44,85.41,72.8,82.26,2922851
2021-07-20,86.2805,91.4899,80.5749,90.83,2833774
2021-07-21,94.3,120.75,94.3,117.6,9271238
2021-07-22,118.1,130.4654,112.7176,126.61,7306824
2021-07-23,124.5,126.69,113,123.38,3664805
2021-07-26,125.63,132.96,114.51,119.99,4193562
2021-07-27,119.56,128.2232,113.7,127.5,3627371
2021-07-28,130.0075,142.75,126.03,135.3,5763360
2021-07-29,145,146.16,98.35,103.35,20550412
2021-07-30,87.85,95.15,65,69.53,25199600
2021-08-02,77.2,87,75,79.98,13300519
2021-08-03,86.75,93.63,82.09,84.86,10309499
2021-08-04,81.6329,90.25,80.68,88.26,4290908
2021-08-05,90.41,101.97,89.85,101.59,5699781
2021-08-06,100.51,101.59,92.71,96.41,4287955
2021-08-09,94.9006,106.35,94.6,104.99,3978083
2021-08-10,104,109.88,101.1,108.62,3445461
2021-08-11,108.76,110.78,103.6935,108.97,2924698
2021-08-12,109.96,126.51,108.3255,120.3,6776580
2021-08-13,123.3751,124.8,116.1627,122.57,3670563
2021-08-16,122.57,124.79,113.3,116.67,3470148
2021-08-17,111.2,116.35,97.928,104.62,5446191
2021-08-18,102.3085,113.89,102.1731,106.17,3561842
2021-08-19,106,107.0399,99.04,101.23,2779564
2021-08-20,102.04,107.1982,99.5601,104.06,3043144
2021-08-23,104.99,116.87,103.2,115.61,3372599
2021-08-24,122.41,123.37,115.53,117.83,5134756
2021-08-25,83.47,96.6297,78.51,80.86,29062653
2021-08-26,84.01,86.36,67.6,70.85,25023090
2021-08-27,51.24,65.09,49.29,58.34,43954530
2021-08-30,52.93,56.9489,50.63,53.26,15515356
2021-08-31,53.64,62.07,53.2008,56.85,13645870
2021-09-01,53.13,54.98,51.321,51.96,9242007
2021-09-02,52.29,54.85,52.29,54.35,6324903
2021-09-03,58.51,58.77,46.58,50.2,27782479
2021-09-07,47.3,50.71,46.8922,47.84,7857612
2021-09-08,48.09,48.52,44.57,46.49,6669245
2021-09-09,47.0038,51.19,46.55,49.72,8566226
2021-09-10,50.3198,52.66,49.0679,50.64,5826981
2021-09-13,50.5,50.67,46.51,47.12,5662976
2021-09-14,46.96,47,41.5,41.79,7942263
2021-09-15,39.76,45.51,39.01,43.92,6623981
2021-09-16,43.39,45.43,41.38,43.95,4409292
2021-09-17,43.9667,48.76,43.11,48.51,6059526
2021-09-20,45.94,48.98,45.68,48.26,4070027
2021-09-21,48.1,52.99,47.29,52.86,5786531
2021-09-22,59.03,60.6,48.83,52.31,23735634
2021-09-23,50.37,62.67,50.331,60.12,16462468
2021-09-24,59.4,66.68,58.15,61.94,14913746
2021-09-27,62.14,70.28,61.9,68.53,10963387
2021-09-28,65.54,67.88,61.68,64.99,8770718
2021-09-29,66,67.58,60.06,62.14,6901199
2021-09-30,63,63.5189,60.04,62.08,4282230
2021-10-01,61.45,61.93,56.64,60.52,4201796
2021-10-04,59.41,61.6699,54.24,54.31,4186199
2021-10-05,54.9545,57.47,54.74,57.17,3384442
2021-10-06,56.88,59.98,52.12,52.51,6089926
2021-10-07,52.94,54.56,50.2,53.62,3944417
2021-10-08,53.52,54.77,51.12,51.49,2233114
2021-10-11,51.19,52.12,47.77,51.08,3837670
2021-10-12,51.31,52.51,50.11,51.88,2114385
2021-10-13,52.41,56.5896,50.55,54.99,3675819
2021-10-14,53.09,57.2,52.25,53.37,3587642
2021-10-15,54,54,49.6,49.69,3747611
2021-10-18,49.99,52.64,49.16,50.16,3349173
2021-10-19,50.08,51.35,47.23,47.5,3738049
2021-10-20,47.5,48.8,45.53,46.39,4042528
2021-10-21,46.6,47.7099,44.65,46.56,3552540
2021-10-22,45.7433,46.695,44.11,45.71,2317094
2021-10-25,45.62,49.55,45.39,47.81,3221611
2021-10-26,47.7,49.2,46.72,47.17,2127691
2021-10-27,46.61,48.61,44.49,44.61,2312902
2021-10-28,44.91,46.023,43.72,44.46,2166028
2021-10-29,44.93,45.2,42.97,43.13,2051945
2021-11-01,43.22,47.68,42.1801,46.11,3529831
2021-11-02,46.04,69.2799,44.21,58.07,28326824
2021-11-03,52.05,62.75,51.1995,56.66,13808263
2021-11-04,69,100,62.1,84.4,38935318
2021-11-05,82.81,94,82.55,90.91,15007646
2021-11-08,93.11,95.53,85.51,89.49,5652983
2021-11-09,87,87.99,78.0504,78.41,4662210
2021-11-10,74.29,77.3699,68.161,69.4,5307706
2021-11-11,72.9684,75.75,71.19,72.43,2582679
2021-11-12,72.6,73.4999,67.8,68.8,2487611
2021-11-15,65.95,66.72,58.44,60.51,5971554
2021-11-16,60.39,63.8,57.78,61.69,3033357
2021-11-17,49.105,53.96,45.51,47.07,12756201
2021-11-18,48.49,51.42,46.3,48.44,6761587
2021-11-19,48.94,55.8199,48.7,53.19,6216871
2021-11-22,53.49,55.45,50.81,52.77,3714642
2021-11-23,51.5,53.2484,49.54,52.57,2596392
2021-11-24,51.95,58.58,51.22,58.05,3566425
2021-11-26,55.1,61.7093,55.09,55.96,1948086
2021-11-29,57.36,58.63,54.13,54.62,1718276
2021-11-30,54.59,55.89,49.62,53.49,2181966
2021-12-01,53.65,53.72,48.0716,48.79,2466857
2021-12-02,48.66,50.8349,47.39,48.35,1814021
2021-12-03,49.13,49.8999,43.49,45.85,2977186
2021-12-06,44.65,45.43,42.2,43.96,1784662
2021-12-07,45.7,49.8,44.94,47.65,2186104
2021-12-08,48.6998,51.54,46.7,49.98,1793062
2021-12-09,49.55,50.97,44.585,45.86,1880677
2021-12-10,46.88,48,43.605,44.1,1879521
2021-12-13,44.18,46.8239,41.13,44.85,3016522
2021-12-14,42.93,48.5,42.59,46.94,3026419
2021-12-15,46.64,47,42.4,45.78,2981877
2021-12-16,46.01,46.63,42.58,43.59,2129385
2021-12-17,43.03,46.52,42.21,43.27,3765293
2021-12-20,42.74,42.8,34.41,36.77,8673892
2021-12-21,52.4,55.06,41.22,43.67,19198756
2021-12-22,43.4,44.4704,41.29,43.58,3579534
2021-12-23,44.13,45.87,43.05,44.19,2845282
2021-12-27,44.85,47.18,44,46.84,2355295
2021-12-28,47.44,47.44,43.49,44.5,2264735
2021-12-29,43.86,44.55,42.3,42.99,1845048
2021-12-30,43.01,45.45,42.8,43.77,1647160
2021-12-31,43.94,45.8,43.08,43.7,1877340
2022-01-03,44.8,49.85,43.5,47.94,3669532
2022-01-04,48.71,49.74,45.82,48.19,2184650
2022-01-05,48.15,55,47.41,49.49,6376268
2022-01-06,49.62,52.02,46.8601,49.09,2635688
2022-01-07,50,51.61,46.18,47.95,2639569
2022-01-10,47.2,48.99,45.2379,48.38,1286945
2022-01-11,47.82,50.39,46.7,49.64,2066466
2022-01-12,49.34,49.95,47.4225,48.49,1843430
2022-01-13,48.15,49.12,45.1001,45.69,1554843
2022-01-14,44.93,46.43,44.1,45.88,1413152
2022-01-18,44.69,44.7599,41.3321,41.48,2320014
2022-01-19,42,42.9699,40.04,41.17,1664020
2022-01-20,40.87,41.95,36.9,37.41,2676229
2022-01-21,36.62,37.5956,35,36.33,2543006
2022-01-24,33.8198,39.7787,33.495,39.54,2911304
2022-01-25,37.9408,41.08,37.65,40.02,1098985
2022-01-26,41,41.49,38.32,39.45,1357442
2022-01-27,40.54,40.7,37.43,37.66,957004
2022-01-28,37.55,39.96,36.51,39.75,1376701
2022-01-31,40.03,45.49,39.84,44.25,1747930
2022-02-01,44.12,49.75,42.9,46.01,2908888
2022-02-02,45.83,46.5499,44.1593,45.73,1426528
2022-02-03,44.14,46.43,43.9567,45.08,874902
2022-02-04,45.55,49,44.73,47.81,1736183
2022-02-07,47.65,48.89,46.31,47.04,1249564
2022-02-08,46.6652,47.42,44.5217,47.12,930954
2022-02-09,46.51,49.64,46.51,49.22,1371459
2022-02-10,47.75,62.49,47.5,53.05,9566675
2022-02-11,56.49,56.49,48.5,51.01,2967222
2022-02-14,50.35,51.45,48.31,48.7,1225214
2022-02-15,49.21,51.14,48.51,49.22,940642
2022-02-16,48.753,49.3799,47.25,48.76,658723
2022-02-17,48.06,48.73,44.92,44.97,1007878
2022-02-18,44.85,46.4799,43.73,45.29,1201681
2022-02-22,43.89,44.825,41.33,41.51,1430566
2022-02-23,42.01,42.68,38.26,38.33,1280505
2022-02-24,36.03,42.48,36.03,42.01,1834196
2022-02-25,42.2,42.8,40.05,42.51,786459
2022-02-28,41.8,43.7111,41.36,42.51,794398
2022-03-01,42.06,43.3027,39.88,40.17,918712
2022-03-02,40.4128,41.55,39.2,40.62,832013
2022-03-03,39.91,40.39,36.53,37.11,2152030
2022-03-04,37,38.44,36,37.31,1027309
2022-03-07,36.75,37.5,34.78,34.89,1222278
2022-03-08,34.9,36.46,32.77,35.55,1488815
2022-03-09,36.5,38.95,35.75,37.46,1019130
2022-03-10,36.93,37.74,36.0401,37.65,575807
2022-03-11,37.5,37.76,35.91,35.91,454623
2022-03-14,35.87,36.0895,32.3,32.6,1004939
2022-03-15,32.65,34.95,32.44,34.85,705704
2022-03-16,35.5,37.27,35.06,37.19,762635
2022-03-17,36.95,39.74,36.6911,39.13,799005
2022-03-18,38.64,40.3481,38.63,39.08,1038875
2022-03-21,39.22,39.4662,37.5,38.22,647496
2022-03-22,38.36,39.71,38.18,38.94,718752
2022-03-23,38.51,43.65,38.31,39.82,2245720
2022-03-24,39.79,41.29,39.6,40.83,974415
2022-03-25,40.5,41.39,39.8201,40.17,637691
2022-03-28,40.63,41.01,38.08,40.14,700005
2022-03-29,40.54,41.6816,39.66,39.98,971371
2022-03-30,39.98,42.815,38.23,38.54,1937288
2022-03-31,38.67,39.15,36.8987,37.14,1243141
2022-04-01,37.14,37.97,36.5277,37.95,889515
2022-04-04,38,38.68,36.88,38.47,1064229
2022-04-05,38.71,39.09,30.6,31.23,6907039
2022-04-06,30.43,30.67,28.42,29.2,3343313
2022-04-07,28.95,29,25.11,28.05,4078426
2022-04-08,28.13,28.33,26.93,27.09,1358823
2022-04-11,26.65,27.3,25.55,26.05,1237396
2022-04-12,26.57,27.88,25.7,26.17,1130615
2022-04-13,26.02,27.83,26.02,26.94,1422171
2022-04-14,26.94,27.02,25.83,26.25,919317
2022-04-18,26,26.04,24.46,25.31,1648962
2022-04-19,19.27,22.7099,18.65,22.46,7895055
2022-04-20,21.42,22.1,20.34,20.39,2212745
2022-04-21,21.01,21.01,18.07,18.51,3139620
2022-04-22,18.22,20.87,18.22,19.01,2759872
2022-04-25,18.65,20.73,18.11,20.61,2163428
2022-04-26,20.64,24.5,20.62,21.55,4869063
2022-04-27,22.07,22.5048,20.6,21.11,1680973
2022-04-28,21.34,21.36,19.79,20.9,1317809
2022-04-29,20.85,22.1,20.68,20.87,1148448
2022-05-02,20.68,22.44,19.7994,20.8,1388832
2022-05-03,20.81,21.38,20.17,21.08,742847
2022-05-04,21.14,21.22,19.27,21.11,1380280
2022-05-05,20.89,21.05,19.7205,20.75,899012
2022-05-06,20.24,20.7,19.43,20.05,953330
2022-05-09,19.5,20.29,18.5455,18.93,1656553
2022-05-10,19.29,20.02,18.3,19.78,1082117
2022-05-11,19.38,19.78,17.03,17.22,1434520
2022-05-12,16.13,18.48,15.72,17.63,1247327
2022-05-13,18.13,20.49,18,19.24,1029933
2022-05-16,18.86,22.47,18.81,20.82,1634899
2022-05-17,21.25,22.97,21.25,22.76,1031407
2022-05-18,22.9,23.22,21.6501,22.28,934186
2022-05-19,21.91,24.09,21.91,23.98,876676
2022-05-20,24.95,25.89,23.37,25.15,1810444
2022-05-23,25.15,27.68,25.15,27.23,1309107
2022-05-24,27.64,27.65,24.5894,25.06,1107647
2022-05-25,24.69,26.8453,24.52,26.64,702545
2022-05-26,26.64,27.6373,25.44,25.5,720775
2022-05-27,25.91,27.19,24.65,26.66,759166
2022-05-31,27,37,26.6401,30.6,8933791
2022-06-01,30.97,31.1746,26.7,26.82,2077625
2022-06-02,26.31,28.36,25.87,27.56,809282
2022-06-03,27.21,30.74,27.02,29.06,1657336
2022-06-06,28.85,29.82,27.49,27.93,675846
2022-06-07,28.01,29.77,27.7068,28.88,737671
2022-06-08,28.39,29.69,27.95,28.2,650394
2022-06-09,28.22,28.45,25.81,25.87,617487
2022-06-10,25.27,28,24.91,27.49,861524
2022-06-13,25.58,26.41,22.3101,22.67,1352981
2022-06-14,23.08,24.7,22.31,24.45,797370
2022-06-15,24.25,27.03,24.092,26.8,777324
2022-06-16,25.57,26.5,24.7601,26.43,485588
2022-06-17,26.54,28.67,26.54,26.92,867670
2022-06-21,27.3,28,26.02,26.61,737700
2022-06-22,26.59,29.49,26.53,29.27,1382052
2022-06-23,29.27,31.11,28.3,30.8,1099963
2022-06-24,30.8,31.5659,29.42,30.44,1219792
2022-06-27,30.5,31.12,29.9,30.85,557644
2022-06-28,30.52,30.9,28.61,29.47,714463
2022-06-29,29.17,29.99,28.3,29.75,394071
2022-06-30,29.24,30.08,27.87,28.12,936973
2022-07-01,27.88,28.7367,25.8204,26.51,757419
2022-07-05,26.44,27.1299,26,26.49,700557
2022-07-06,26.01,26.99,24.25,24.43,1067286
2022-07-07,24.34,25.6299,24.34,24.91,875187
2022-07-08,24.51,25.27,23.88,24.28,762503
2022-07-11,24.08,24.52,22.84,23.34,719841
2022-07-12,23.34,23.93,22.89,23.23,601819
2022-07-13,22.95,23.9,22.77,23.4,576252
2022-07-14,23.2,23.42,21.82,23.27,790277
2022-07-15,23.78,24.17,23.15,23.91,880738
2022-07-18,24,24.6163,23.33,23.57,614674
2022-07-19,23.94,24.96,23.75,24.36,680366
2022-07-20,24.36,25.55,23.85,24.21,683123
2022-07-21,24.16,24.93,23.15,23.64,1114322
2022-07-22,23.6,23.83,21.45,22.93,1301604
2022-07-25,23,23,21.3,21.69,794045
2022-07-26,21.53,21.81,20.75,21.72,510341
2022-07-27,14.4,19,13.84,18.69,13411009
2022-07-28,18.23,18.49,16.7501,16.84,2616265
2022-07-29,16.99,17.17,15.85,16.33,2136583
2022-08-01,16.33,18.16,15.9,17.95,3301494
2022-08-02,17.5,20.32,17.4101,19.38,3326608
2022-08-03,18.99,19.46,17.56,18.5,2282284
2022-08-04,19,19.3,17,17.16,1897767
2022-08-05,17.26,17.56,16.81,17.5,1935600
2022-08-08,17.4,20.95,17.37,19.42,3859112
2022-08-09,19.1,20.22,19.06,20.21,1244319
2022-08-10,21.08,21.1,19.64,19.82,876045
2022-08-11,19.88,21.48,19.5,19.85,1323758
2022-08-12,19.95,21.3186,19.74,20.42,1350242
2022-08-15,20.32,20.95,19.75,20.19,899052
2022-08-16,20.08,20.86,19.4657,20.21,2082935
2022-08-17,24.08,34.87,23.75,25.72,35022117
2022-08-18,30.05,33.33,25.12,26.47,19317542
2022-08-19,26,27.19,24.6149,25.58,2642456
2022-08-22,24.5,26.35,24.03,24.61,1770793
2022-08-23,24.66,26.89,23.5,25.31,2548763
2022-08-24,25.54,28.3699,25.28,27.83,3278058
2022-08-25,28.5,28.55,26.08,27.28,3129311
2022-08-26,30.12,30.34,28.1,29.39,4695023
2022-08-29,28.58,30.3,25.17,26.12,3372607
2022-08-30,26.82,27.4399,25.08,26.24,1873908
2022-08-31,26.09,26.49,24.82,25.73,1163819
2022-09-01,25.56,25.915,24.9101,25.34,1017172
2022-09-02,25.5,25.515,24.4,24.68,933964
2022-09-06,25.04,28.72,25.04,28.36,2958272
2022-09-07,28.15,30.8,28.01,29.32,2416107
2022-09-08,29.55,30.13,28.5401,29.61,1268504
2022-09-09,30.08,33.5,29.39,32.8,3322437
2022-09-12,34.39,34.48,31.82,33.38,1711658
2022-09-13,32,35.58,30.8175,30.87,2707316
2022-09-14,30.56,33.03,29.5112,32.92,1756043
2022-09-15,32.8,33.5975,31.54,31.58,1135605
2022-09-16,31,32.4408,30.2,31.04,1259724
2022-09-19,30.68,31.2299,29.67,30.3,1152152
2022-09-20,30.01,39.73,29.7,38.91,7613302
2022-09-21,37.71,41.2399,36.11,37.64,7205320
2022-09-22,37.92,51.59,36.8801,51.06,23646907
2022-09-23,38.345,44.62,38.11,41.87,13842556
2022-09-26,40.93,47.67,40.75,45.19,7581050
2022-09-27,46,46.9,43.3232,46.18,3623521
2022-09-28,48.845,50.77,41.34,43.84,6035787
2022-09-29,42.9,45.97,42.2,43.07,2795080
2022-09-30,42.63,44.8,41.08,41.82,2039321
2022-10-03,42,42.7694,39.7,41.5,1689001
2022-10-04,41.99,42.98,40.96,41.72,1225706
2022-10-05,41.3,41.5799,39.65,40.97,1023670
2022-10-06,40.7,46.29,40.52,42.35,4263649
2022-10-07,42.02,42.7599,39.1408,39.93,2004233
2022-10-10,38.94,39.35,34.77,36.32,2000383
2022-10-11,36.47,37.2199,35.1,35.64,930152
2022-10-12,35.5,37.13,33.69,35.86,1893154
2022-10-13,35.49,37.919,34.5946,37.21,1246724
2022-10-14,37.87,37.9999,35.78,36.46,1032777
2022-10-17,36.81,38.45,35.89,35.92,1184531
2022-10-18,36.7,37.2,34.59,34.92,728246
2022-10-19,34.5,35,32.75,33.28,770872
2022-10-20,32.93,34.423,32.63,33.94,757736
2022-10-21,33.87,35.15,33.16,34.99,708081
2022-10-24,34.5,34.9458,33.4,34.07,556679
2022-10-25,34.2,36.9299,33.995,34.31,900059
2022-10-26,34.05,35.99,34.05,35.55,604703
2022-10-27,35.33,36.18,34.72,34.83,573421
2022-10-28,35.04,36.76,34.59,36.76,984087
2022-10-31,36.95,38.53,36.23,36.44,871878
2022-11-01,36.9,37.8962,35.6,35.96,800548
2022-11-02,35.69,36.66,31.32,35.72,2551786
2022-11-03,35.92,38.8,34,34.21,1427407
2022-11-04,34.46,35.38,33.2049,35.27,661451
2022-11-07,35.02,37.75,33.97,34.11,1237097
2022-11-08,34.01,36.6,34.01,34.89,1036040
2022-11-09,35.4,35.5,33.85,34.59,525653
2022-11-10,35.54,36.02,34.58,34.96,796653
2022-11-11,34.71,38.971,34.56,37.6,1806474
2022-11-14,37.55,44.28,37.55,41.15,4384479
2022-11-15,42.07,43.12,39.585,40.1,1387879
2022-11-16,39.06,40.154,34.675,34.87,1986776
2022-11-17,34.73,36.48,33.5,34.56,1180875
2022-11-18,34.8,36.5,29.5037,33.33,4171048
2022-11-21,32.86,34.0491,31.3,32.61,922019
2022-11-22,32.52,33.1738,31.7,32.9,1353819
2022-11-23,33.11,34.39,32.6906,33.64,718986
2022-11-25,33.5,35.32,33.1,34.92,437849
2022-11-28,34.66,35.6399,33.8,33.91,565880
2022-11-29,33.91,36.19,33.74,34.4,959130
2022-11-30,34.44,34.92,33.44,34.83,1069767
2022-12-01,34.76,35.15,33.29,34.14,700586
2022-12-02,34,36.47,33.71,35.83,1164203
2022-12-05,35.31,35.65,33.5,33.74,763487
2022-12-06,33.74,35.2799,33.12,33.62,979981
2022-12-07,33.49,38.5,33.02,36.91,2199619
2022-12-08,36.73,39.98,35.75,38.49,1759964
2022-12-09,38.5,40.61,38.1106,38.73,1095400
2022-12-12,38.8,42.56,38.07,42.15,1852802
2022-12-13,43.26,45.1299,41.12,44.16,1563010
2022-12-14,44.6,45.4287,43.2,44.12,1035359
2022-12-15,43.5,44.3858,39.2119,39.57,1191311
2022-12-16,38.87,40.56,37.541,38.7,1168049
2022-12-19,38.43,38.76,37.0606,38.1,718300
2022-12-20,37.37,39.09,37.01,37.73,698636
2022-12-21,37.8,39.5299,36.81,36.89,864373
2022-12-22,36.44,36.5399,28.06,33.25,3216286
2022-12-23,33.27,33.99,31.121,31.68,1079910
2022-12-27,31.44,31.65,28.5,28.67,1375521
2022-12-28,28.6,28.9702,27,27.82,1298428
2022-12-29,27.89,29.68,27.76,28.93,1168620
2022-12-30,28.37,29.56,27.25,29.54,1025818
2023-01-03,29.85,30.4553,26.5,27.76,1243748
2023-01-04,27.75,29.94,27.51,29.8,858292
2023-01-05,29.4,29.63,28.15,29.28,543764
2023-01-06,29.13,31.64,27.7728,28.57,1969369
2023-01-09,28.65,29.7675,27.9186,28.82,861592
2023-01-10,29.1,31.37,28.86,31.24,1094840
2023-01-11,31.6,36.28,30.7001,35.59,2032869
2023-01-12,35.03,35.99,32.4004,34.06,1893242
2023-01-13,33.74,35,33.08,34,992489
2023-01-17,33.89,35.51,33.43,34.58,922590
2023-01-18,34.89,35.43,33.1,34.16,907257
2023-01-19,34.11,34.5,32.69,33.06,721675
2023-01-20,33.46,35.4,32.6,34.84,1178808
2023-01-23,34.68,38.53,34.5,36.44,2169373
2023-01-24,33.9,34.5675,27.6301,29.44,11877756
2023-01-25,28.25,28.26,25.72,27.49,4675147
2023-01-26,27.88,28.64,27.1,27.91,1522079
2023-01-27,27.61,29.72,27.38,28.91,2017663
2023-01-30,28.7,28.88,27.16,27.24,1325908
2023-01-31,27.23,29,26.96,28,1038835
2023-02-01,28.11,29.09,27.3,28.8,1102960
2023-02-02,28.8,32.6399,28.8,31.52,2945436
2023-02-03,30.96,32.38,30.46,30.92,1082955
2023-02-06,30.5,30.92,29.4,29.59,836772
2023-02-07,29.51,30.18,28.5,29.88,876628
2023-02-08,29.88,31.5,29.1852,29.51,1949183
2023-02-09,29.85,30.22,28.45,28.51,941418
2023-02-10,28.43,28.65,27.76,28.08,586538
2023-02-13,28.11,28.62,26.8,26.86,865831
2023-02-14,26.49,27.505,24.83,25.99,2328020
2023-02-15,25.72,26.57,25.59,26.41,965445
2023-02-16,26.19,26.95,25.8,26.35,832019
2023-02-17,26.46,27.35,26,27,719731
2023-02-21,26.59,26.99,25.17,25.21,769483
2023-02-22,25.54,26.1399,25.11,25.24,531103
2023-02-23,25.25,25.65,24.65,25.43,561501
2023-02-24,24.69,25.14,24.32,24.9,566652
2023-02-27,25.24,25.51,24.12,24.78,605114
2023-02-28,24.8,25.38,24.27,24.7,918094
2023-03-01,25.15,26.01,24.645,25.02,663544
2023-03-02,24.74,25.41,24.2764,25.4,480992
2023-03-03,25.5,26.95,25.1764,26.5,776034
2023-03-06,27.04,27.04,25.86,26.29,674642
2023-03-07,26.14,26.255,25.18,25.2,645515
2023-03-08,25.2,25.23,24.52,24.97,897979
2023-03-09,27.25,27.33,24.76,24.79,1986789
2023-03-10,24.9,25.32,24.06,24.9,894572
2023-03-13,24.44,26.2799,24.3,25.62,1077378
2023-03-14,26.05,26.5,25.52,26.01,569252
2023-03-15,25.51,26.05,25,26.05,609341
2023-03-16,25.97,27.2,25.5524,26.75,919663
2023-03-17,26.7,26.7,25.68,26.34,819141
2023-03-20,26.28,26.56,25.75,26.15,504694
2023-03-21,26.44,26.79,25.64,25.71,602851
2023-03-22,25.5,25.725,23.51,23.53,1646040
2023-03-23,23.76,24.39,23.4205,23.95,718604
2023-03-24,23.69,24.4775,23.6,24.17,686987
2023-03-27,24.11,24.29,23.43,24.14,561073
2023-03-28,24.12,24.42,23.45,23.46,421043
2023-03-29,23.5,24.01,23.33,23.79,584855
2023-03-30,24,24.2232,23.48,24.01,482563
2023-03-31,24.18,24.7784,23.96,24.12,935321
2023-04-03,24.1,24.53,23.45,24.26,444935
2023-04-04,24.26,24.335,23.55,24.01,341183
2023-04-05,23.88,24.08,23.31,23.84,411208
2023-04-06,23.93,24.175,23.41,23.97,426145
2023-04-10,23.88,23.93,22.42,23.11,950312
2023-04-11,23.1,23.82,23.05,23.4,571151
2023-04-12,23.51,23.84,22.85,22.9,433201
2023-04-13,23.2,23.8899,22.96,23.62,544660
2023-04-14,23.53,23.53,22.83,23.32,513171
2023-04-17,23.4,24.71,23.2701,24.69,622814
2023-04-18,24.6,24.69,24.17,24.555,279130
2023-04-19,24.37,24.48,23.96,24.15,297649
2023-04-20,24,24,23.1442,23.37,414242
2023-04-21,23.32,23.59,23.16,23.5,332403
2023-04-24,23.25,23.47,22.52,22.83,536231
2023-04-25,22.57,22.675,21.69,21.9,569064
2023-04-26,21.96,22.1685,21.445,21.59,374000
2023-04-27,21.92,22.805,21.6715,22.67,658018
2023-04-28,22.6,24.04,22.31,23.22,591444
2023-05-01,23.02,24.19,22.85,23.34,616550
2023-05-02,22.84,23.23,21.5201,22.18,848927
2023-05-03,22.27,22.63,21.95,22.31,456093
2023-05-04,22.31,22.5631,22.06,22.34,361414
2023-05-05,22.18,23.96,22.03,22.32,1252328
2023-05-08,22.62,23.32,22.05,23.12,710620
2023-05-09,23.15,27.09,23.04,26.58,2592445
2023-05-10,26.62,27.51,25.8,27.02,1134151
2023-05-11,27.02,28.65,26.6504,27.88,1264297
2023-05-12,27.84,27.8447,25.085,26.47,1132093
2023-05-15,26.65,27.3,26.01,26.51,643598
2023-05-16,26.25,26.26,24.9085,25.28,611554
2023-05-17,25.3,25.6499,24.89,25.29,487421
2023-05-18,25.31,25.81,24.1017,24.63,882070
2023-05-19,24.75,24.9294,24.07,24.14,559047
2023-05-22,24.29,25.7299,24.16,25.22,636541
2023-05-23,25.33,26.25,25.175,25.31,599042
2023-05-24,25.2,25.3,24.53,25.25,342427
2023-05-25,25.41,25.45,23.58,24.2,805280
2023-05-26,24.03,24.19,23.15,23.57,750821
2023-05-30,23.61,23.7,22.29,22.8,876636
2023-05-31,22.82,23.3925,22.35,22.71,968216
2023-06-01,22.76,23.2299,22.3211,22.52,533088
2023-06-02,22.79,23.3337,22.55,23.23,704366
2023-06-05,23.23,23.4,22.625,22.87,446311
2023-06-06,22.81,23.46,22.58,23.31,643598
2023-06-07,23.45,24.292,23.12,24.01,560951
2023-06-08,24.06,25.17,23.5309,24.48,717174
2023-06-09,24.63,24.635,23.795,24.31,610491
2023-06-12,24.64,26,24.15,24.67,940928
2023-06-13,24.68,25.99,24.44,25.59,662653
2023-06-14,25.69,25.83,24.89,25.33,500076
2023-06-15,25.16,25.325,24.924,25.07,346019
2023-06-16,25.5,25.57,24.48,24.6,726683
2023-06-20,24.45,24.84,24.0276,24.74,348917
2023-06-21,24.59,26.09,24.2208,25.21,810872
2023-06-22,25.16,25.56,24.82,25.46,313127
2023-06-23,25.18,25.34,24.77,24.83,565409
2023-06-26,24.39,24.67,23.51,23.61,633726
2023-06-27,23.8,24.27,23.3181,24,541494
2023-06-28,24.25,24.2837,23.62,23.77,347298
2023-06-29,23.77,23.9709,23.43,23.66,356177
2023-06-30,23.96,24.9,23.865,24.52,552012
2023-07-03,24.7,25.5999,24.52,25.32,347543
2023-07-05,26.4,27.21,21.0601,22.04,6482737
2023-07-06,21.99,23.13,21.6129,22.91,1694953
2023-07-07,22.97,23.05,21.82,22.15,1585110
2023-07-10,22.2,22.32,21.81,21.87,1261302
2023-07-11,21.91,22.77,21.73,22.1,848798
2023-07-12,22.48,22.64,21.94,22.12,709373
2023-07-13,22.1,22.5391,21.82,21.92,988179
2023-07-14,21.92,22,21.2748,21.63,742006
2023-07-17,21.6,22.05,21.4701,21.92,597023
2023-07-18,21.9,22.19,21.22,21.29,864368
2023-07-19,21.39,21.83,21.31,21.42,590907
2023-07-20,21.4,21.66,21.2,21.37,521320
2023-07-21,21.42,21.76,21.27,21.6,516695
2023-07-24,21.56,21.73,20.595,20.63,909245
2023-07-25,20.6,20.73,19.96,20.3,861802
2023-07-26,20.25,20.42,19.93,20.04,740586
2023-07-27,20.16,20.51,19.9799,20.41,778115
2023-07-28,20.5,21.31,20.33,20.98,837990
2023-07-31,20.97,22.1,20.95,21.98,683721
2023-08-01,22.08,22.1,21.34,21.84,594669
2023-08-02,21.41,21.66,20.96,20.98,526422
2023-08-03,20.66,21.1,20.4,20.84,575382
2023-08-04,20.81,20.878,20.09,20.175,858418
2023-08-07,20.26,20.26,18.67,18.95,1381005
2023-08-08,18.9,18.9654,18.37,18.78,1026028
2023-08-09,18.8,19.1,18.525,18.66,1008056
2023-08-10,18.68,18.75,17.95,18.21,1079810
2023-08-11,17.99,18.14,17.85,17.92,587717
2023-08-14,17.88,19.0499,17.68,18.29,1577707
2023-08-15,18.12,18.2299,17.44,17.55,725478
2023-08-16,17.61,17.73,17.09,17.09,510528
2023-08-17,17.09,17.55,16.99,17.39,620789
2023-08-18,17.15,17.72,17.06,17.08,524841
2023-08-21,17.2,17.437,16.73,16.78,1033388
2023-08-22,16.7,17.36,16.55,17.23,662984
2023-08-23,17.35,17.65,17.2,17.42,617800
2023-08-24,18.24,19.13,17.46,18.4,1647630
2023-08-25,19.12,19.39,18.01,18.26,1543071
2023-08-28,18.21,19.62,18.05,19.51,1326264
2023-08-29,19.52,21.47,19.195,21.24,1814426
2023-08-30,21.1,22.555,21.07,21.7,1400564
2023-08-31,21.62,22.13,20.89,20.97,881573
2023-09-01,21.05,21.3699,20.2313,21.04,736174
2023-09-05,21.03,21.7299,21.0114,21.02,522126
2023-09-06,20.91,21.2999,20.02,20.57,917064
2023-09-07,20.38,21.25,19.8,21.06,839150
2023-09-08,21,21.5,20.7301,21.11,482352
2023-09-11,21.21,21.8,20.68,20.89,1174033
2023-09-12,20.67,20.8,19.14,19.36,935373
2023-09-13,19.4,19.87,19.1301,19.53,932395
2023-09-14,19.68,20.61,19.5841,19.68,596493
2023-09-15,19.81,19.96,19.25,19.41,755821
2023-09-18,20.19,20.25,18.26,18.38,1359514
2023-09-19,18.32,18.32,17.73,18.2,825366
2023-09-20,18.33,19.25,18.3,18.49,958391
2023-09-21,18.18,18.275,17.611,17.68,533842
2023-09-22,17.83,17.96,17.45,17.54,353168
2023-09-25,17.54,17.88,17.31,17.81,358305
2023-09-26,17.6,18.15,16.98,17.07,560450
2023-09-27,17.23,17.4873,16.79,16.95,543068
2023-09-28,16.9,17.24,16.69,16.86,531473
2023-09-29,17,17.1041,16.56,16.64,738861
2023-10-02,16.7,17.03,16.4,16.8,683754
2023-10-03,16.61,17.8199,16.55,17.54,799002
2023-10-04,17.57,19.28,17.54,18.84,1195121
2023-10-05,19.05,19.2893,18.06,18.76,879434
2023-10-06,18.62,19.3064,18.4235,19.06,571962
2023-10-09,18.88,19.06,18.22,18.74,559152
2023-10-10,18.75,19.535,18.6,19.35,586568
2023-10-11,19.2,19.67,18.2,18.43,675290
2023-10-12,18.46,18.46,17.34,17.54,2483041
2023-10-13,12.65,15.9499,12.3202,14.86,8657799
2023-10-16,14.84,14.86,12.37,12.64,3795001
2023-10-17,12.75,14.69,12.71,14.31,2575927
2023-10-18,14,14.2592,13.39,13.53,936105
2023-10-19,13.72,15.2899,13.6717,14.25,1862095
2023-10-20,14.24,14.51,13.7,14.02,862696
2023-10-23,13.85,14.09,13.37,13.52,669524
2023-10-24,13.52,14.8,13.52,14.77,860931
2023-10-25,14.78,18.8493,14.6115,18.58,4729316
2023-10-26,18.38,21.1,17.45,20.57,3620000
2023-10-27,20.78,21.28,18.3003,19.89,2284332
2023-10-30,19.65,20.29,17.61,18.94,1734786
2023-10-31,18.6,21.09,18.25,20.15,1471240
2023-11-01,20.5,22,20.2,21.55,1811352
2023-11-02,22.28,24.3,21.91,24.24,1813505
2023-11-03,23.89,25.46,22.61,22.7,1638958
2023-11-06,23.32,23.44,20.9,21.38,1692404
2023-11-07,21.63,23,21.45,22.3,1188074
2023-11-08,22.66,23.5,22.01,22.07,868704
2023-11-09,22.27,22.27,20.04,20.99,1150070
2023-11-10,21,21.32,19.545,19.62,1070310
2023-11-13,19.65,20.37,19.2,19.5,787343
2023-11-14,20.17,22.3,19.79,22.21,1207389
2023-11-15,22.35,23.03,21.76,21.82,797812
2023-11-16,21.81,22.09,20.75,21.9,575415
2023-11-17,21.95,22.6,21.795,22.5,1025814
2023-11-20,22.52,23.7938,22.27,22.85,872894
2023-11-21,22.5,22.6499,21.63,22.31,500812
2023-11-22,22.79,22.7905,20.93,21.28,742899
2023-11-24,21.13,21.6,20.9,21.35,255155
2023-11-27,21.3,21.35,20.52,21.2,658116
2023-11-28,20.92,21.02,20.22,20.75,653628
2023-11-29,20.66,21.18,20.5,20.54,440821
2023-11-30,20.74,21.3497,20.62,20.83,641141
2023-12-01,20.93,21.2999,20.67,20.8,591297
2023-12-04,20.75,22.23,20.66,22.14,868357
2023-12-05,22.21,22.4069,21.27,21.3,591606
2023-12-06,21.42,22.2,21.048,21.71,583706
2023-12-07,21.79,22,20.7475,20.78,555605
2023-12-08,21,24.8399,20.9,24.39,2313855
2023-12-11,24.6,28.05,24.29,27.7,2805633
2023-12-12,27,32.1,26.62,29.35,5288434
2023-12-13,28.85,29.39,27.7004,29.04,2137979
2023-12-14,29.3,30.65,28.27,30.11,1528364
2023-12-15,30.3,31.39,29.51,29.51,1794240
2023-12-18,29.48,29.68,28.37,29.26,1231179
2023-12-19,29.57,30.13,28,28.11,1786251
2023-12-20,27.93,29.42,27.34,27.76,2210357
2023-12-21,25.85,25.854,23.74,24.89,3098399
2023-12-22,24.94,26.27,23.54,23.94,1737228
2023-12-26,24.17,24.65,23.33,23.36,1134866
2023-12-27,23.52,23.7999,22.34,22.51,1111460
2023-12-28,22.55,23.2,22.37,22.78,801416
2023-12-29,22.99,23.2617,22.08,22.51,805104
2024-01-02,22.27,23.09,22.25,22.42,585616
2024-01-03,22.25,23.98,21.75,23.72,1207647
2024-01-04,23.32,23.64,22.65,23.43,772167
2024-01-05,23.38,24.45,23.1201,23.77,926076
2024-01-08,23.62,24.74,23.43,24.28,1032208
2024-01-09,24.23,24.48,23.62,23.99,1134980
2024-01-10,23.91,24.35,23.58,24.28,561253
2024-01-11,24.28,26.75,23.96,26.41,1828697
2024-01-12,26.26,26.82,25.23,26.24,1069202
2024-01-16,26.16,27.37,25.27,25.74,1257469
2024-01-17,25.4,25.89,24.62,25.35,634813
2024-01-18,25.37,26.36,24.66,25.92,816483
2024-01-19,25.9,26.47,25.24,26.39,710451
2024-01-22,26.28,26.88,25.71,26.3,760699
2024-01-23,26.28,26.58,25.82,26.02,470611
2024-01-24,26.32,27.1754,24.67,24.96,1161461
2024-01-25,25.02,25.73,24.4001,24.58,596661
2024-01-26,24.49,24.94,23.99,24.23,474253
2024-01-29,24.21,24.91,23.86,24.91,321956
2024-01-30,24.92,24.92,24.41,24.65,256467
2024-01-31,24.67,25.25,23.58,23.95,673278
2024-02-01,24.27,24.27,23.42,23.84,349439
2024-02-02,23.4,23.89,22.89,23.79,570584
2024-02-05,23.53,23.53,22.75,22.91,403893
2024-02-06,22.82,23.69,22.6614,23.66,325561
2024-02-07,23.5,25.52,23.3545,25.4,1205238
2024-02-08,25.38,26.19,24.85,25.25,571592
2024-02-09,25.34,25.735,24.85,25.06,386009
2024-02-12,24.83,25.29,24.62,24.91,481793
2024-02-13,24.46,24.5999,23.55,23.81,598392
2024-02-14,24.25,24.42,23.7889,24.1,310561
2024-02-15,24.14,24.87,23.93,24.57,358882
2024-02-16,24.59,24.59,23.73,23.75,364887
2024-02-20,23.41,23.52,22.25,22.47,597727
2024-02-21,22.41,22.635,21.88,22.15,463690
2024-02-22,22.26,22.78,22.06,22.51,369467
2024-02-23,22.16,22.31,21.7994,21.93,436006
2024-02-26,21.75,22.42,21.67,21.92,371263
2024-02-27,22.1,23.12,21.92,23,563775
2024-02-28,23.1,25.38,22.88,22.93,953068
2024-02-29,23.26,23.78,22.6101,22.98,501945
2024-03-01,23,23.2824,22.81,23,381581
2024-03-04,23.03,23.19,22.2,22.51,634590
2024-03-05,22.4,22.5,21.41,21.41,729693
2024-03-06,21.4,21.6464,19.84,19.84,1137111
2024-03-07,20,20.08,19.13,19.25,836846
2024-03-08,19.57,19.8499,18.615,18.78,1234069
2024-03-11,18.62,19.19,18.18,18.44,1074038
2024-03-12,18.3,20.93,18.3,20.81,1608533
2024-03-13,20.67,21.05,20.37,20.65,588548
2024-03-14,20.65,22.4219,20.06,20.69,1034068
2024-03-15,20.38,21.31,20.38,21.29,611647
2024-03-18,21.26,21.58,21.01,21.28,456413
2024-03-19,21.15,22.24,21.15,21.99,573091
2024-03-20,21.83,22.36,21.42,21.97,411658
2024-03-21,22.01,22.15,21.1603,21.18,358258
2024-03-22,21.05,21.05,19.8,19.81,639020
2024-03-25,20.49,20.9,19.67,19.7,562453
2024-03-26,19.89,20.13,19.5066,19.71,380221
2024-03-27,19.71,20.4799,19.6203,20.42,377252
2024-03-28,20.26,20.68,20.025,20.29,470343
2024-04-01,20.26,20.8943,19.9,20.29,435597
2024-04-02,19.9,20.03,19.46,19.71,626193
2024-04-03,19.72,20.62,19.55,20.58,613080
2024-04-04,20.88,20.99,20.216,20.48,739254
2024-04-05,20.75,21.4399,20.43,21.31,552721
2024-04-08,21.33,24.1199,21.19,23.57,1294308
2024-04-09,24,25.59,23.0601,25.4,1856076
2024-04-10,24.41,25.36,24.06,24.51,1003389
2024-04-11,24.61,26.6757,24.3,26.11,1831314
2024-04-12,26,26.4483,22.5,22.75,1877352
2024-04-15,22.78,22.93,19.61,20.01,2105885
2024-04-16,19.97,21.7399,19.435,21.03,1246477
2024-04-17,21.03,21.59,20.76,21.27,635664
2024-04-18,21.23,21.94,20.775,21.19,966609
2024-04-19,21.01,21.195,19.47,19.64,1318430
2024-04-22,19.8,20.84,19.735,20.5,768603
2024-04-23,20.65,21.21,20.35,20.55,499229
2024-04-24,20.68,20.84,20.17,20.74,481010
2024-04-25,20.58,21.88,20.4263,21.73,911679
2024-04-26,22,22.46,21.69,22.34,1080623
2024-04-29,22.33,22.5,21.9506,22.3,853922
2024-04-30,22.02,22.4,22.01,22.15,812835
2024-05-01,22.11,22.26,21.91,22.14,954945
2024-05-02,22.2,22.25,21.89,22.06,1051102
2024-05-03,22.15,22.36,21.99,22.05,1147869
2024-05-06,22.06,22.105,21.46,21.52,841336
2024-05-07,21.63,21.91,19.93,21.83,1199116
2024-05-08,21.71,23.725,21.13,21.57,1189925
2024-05-09,21.66,21.795,20.95,21.11,549513
2024-05-10,21.09,21.1217,20.04,20.23,608558
2024-05-13,20.5,21.55,20.258,20.62,592902
2024-05-14,21.5,23.46,21.4786,23.33,1799007
2024-05-15,23.5,24.12,22.82,23.01,867788
2024-05-16,23,23.11,21.47,21.56,643749
2024-05-17,22.12,23.39,21.36,23.12,774568
2024-05-20,23.15,23.59,22.04,22.095,649112
2024-05-21,22.21,22.47,21.8864,22.27,311117
2024-05-22,22.16,22.35,21.5203,22.12,327412
2024-05-23,22.22,22.23,21.41,21.8,376217
2024-05-24,21.57,22.8,21.44,21.715,638387
2024-05-28,21.86,22,21.15,21.67,384573
2024-05-29,21.19,21.7,21.1601,21.28,353588
2024-05-30,21.54,22.56,21.381,22.45,426636
2024-05-31,22.74,22.8999,21.55,22.03,598918
2024-06-03,21.99,22.45,21.47,22,367841
2024-06-04,21.79,22.1,20.63,21.04,1198080
2024-06-05,21.17,21.35,20.5,20.68,702157
2024-06-06,20.84,20.84,19.7802,19.94,881758
2024-06-07,19.73,19.94,19.4201,19.63,775736
2024-06-10,19.72,19.72,18.91,19.13,754595
2024-06-11,19,19.2977,18.6709,18.81,784308
2024-06-12,19.34,19.75,18.84,19.07,562906
2024-06-13,19.44,19.94,18.87,19.89,464088
2024-06-14,19.8,20.92,19.57,19.72,688210
2024-06-17,19.72,20.1114,19.37,19.88,436018
2024-06-18,19.72,19.7382,19.2058,19.51,504480
2024-06-20,19.48,20.06,19.22,19.98,467879
2024-06-21,19.82,20.25,19.685,20.02,1129953
2024-06-24,20.02,20.5,19.55,19.8,884896
2024-06-25,19.8,19.8,19.27,19.29,520331
2024-06-26,19.25,19.3799,18.4201,18.56,655133
2024-06-27,18.6,19.05,18.3635,18.95,604181
2024-06-28,18.95,19.06,8.79,12.35,17899528
2024-07-01,10.64,13.13,10,12.14,10655095
2024-07-02,11.94,12.66,11.35,11.79,2838612
2024-07-03,11.74,11.93,10.58,10.77,2289254
2024-07-05,10.83,11.13,10,10.215,2698722
2024-07-08,10.2,10.54,9.59,9.84,2479521
2024-07-09,9.88,12.37,9.8001,11.55,5256222
2024-07-10,11.8,12.24,11.06,11.16,1878857
2024-07-11,11.38,12.39,10.94,10.99,2658244
2024-07-12,11.18,12.05,11.13,11.51,1669799
2024-07-15,11.65,12.36,11.61,12.33,1864440
2024-07-16,12.4,13.8699,12.06,13.53,2536181
2024-07-17,9.85,10.6,8.85,9.57,16090577
2024-07-18,9.58,10.7299,9.47,10.18,5117535
2024-07-19,10.26,10.68,9.98,10.08,2371779
2024-07-22,10.43,13.788,10.42,12.83,10715248
2024-07-23,12.75,13.29,11.98,12.05,2363692
2024-07-24,11.99,12.354,11.59,11.71,1683300
2024-07-25,11.82,12.85,11.61,12.75,1558459
2024-07-26,12.94,14.94,12.86,14.92,3659379
2024-07-29,15.07,18.15,14.42,18.02,5730945
2024-07-30,18.53,19.8,17.47,17.57,4540717
2024-07-31,17.75,23.45,17.7478,22.22,7051078
2024-08-01,23.95,23.95,21.02,23.49,4338099
2024-08-02,23,29.5,20.5,29.11,8086654
2024-08-05,26,42.2,25.74,35.08,13974074
2024-08-06,37.01,38.208,26.8,30.49,8640548
2024-08-07,29,30.49,25.8301,30.2,5044875
2024-08-08,28.75,30.66,23.52,26.02,6950463
2024-08-09,25.31,27.14,21.6001,21.85,4215026
2024-08-12,21.56,23.43,21.0204,22.03,2605309
2024-08-13,21.7,24.73,21.09,23.89,2842099
2024-08-14,24.1,25.54,23.4,23.7,1824418
2024-08-15,24.15,28.82,24.0001,28.39,3769105
2024-08-16,28.2,29.69,26.8083,28.51,2615436
2024-08-19,28.77,31.59,27.8901,30.46,2564017
2024-08-20,30.46,31.2,29.23,29.86,1534755
2024-08-21,30.25,32.25,29.3762,31.21,2127296
2024-08-22,31.33,32.05,29.6233,29.84,1185946
2024-08-23,30,31.82,29.5,30.95,1467057
2024-08-26,30.65,31.65,29.7032,29.76,1070213
2024-08-27,30.06,30.06,28.16,28.81,995001
2024-08-28,28.56,28.7,26.55,26.71,1136428
2024-08-29,27.16,29.55,26.8,28.51,1407442
2024-08-30,29.06,29.5899,28.04,28.71,848786
2024-09-03,28.42,28.88,27.4906,27.98,664493
2024-09-04,27.72,29.86,27.35,29.68,1173699
2024-09-05,29.85,30.899,28.66,29.45,1039777
2024-09-06,29.45,29.8,26.5,26.91,1541440
2024-09-09,27.01,27.6799,26.18,26.93,1135220
2024-09-10,26.5,27.46,26.0116,27,1272381
2024-09-11,26.79,27.44,26.19,27.33,1185557
2024-09-12,27.72,28.88,27.2103,28.25,935863
2024-09-13,28.43,30.1499,27.66,28.12,2945522
2024-09-16,27.85,29.21,27.56,28.34,1010237
2024-09-17,28.71,32.5994,28.31,31.3,2883004
2024-09-18,31.79,32.3,29.63,30.32,1981598
2024-09-19,30.54,31.85,29.67,30.36,1319956
2024-09-20,30.72,30.78,29.25,29.78,1682629
2024-09-23,29.63,29.7,26.5,27.005,2377929
2024-09-24,27.26,29.76,27.02,29.58,2169260
2024-09-25,29.27,32.5,29,30.47,1988440
2024-09-26,30.9,32.15,30.3,31.87,2092044
2024-09-27,28.075,30.33,26.1,28.485,5781766
2024-09-30,28.6,31.65,28.33,29.43,2659187
2024-10-01,29.57,30.0421,27.25,27.42,1511098
2024-10-02,27,27.57,26.51,26.94,1101052
2024-10-03,26.89,27.7999,26.51,26.96,1021404
2024-10-04,27.17,28.0886,27,27.08,795362
2024-10-07,27.15,27.43,25.17,25.41,1502427
2024-10-08,27.24,31.23,25.31,26.05,7213019
2024-10-09,26.29,26.5,24.5343,25,2255484
2024-10-10,25.18,25.4,24.13,24.86,1768882
2024-10-11,25.11,26.5,24.7398,25.8,1818061
2024-10-14,26.09,28.28,25.41,27.5,2064118
2024-10-15,27.12,28.384,27.1006,28.26,1252104
2024-10-16,28.4,30.07,28.26,29.63,1535831
2024-10-17,29.75,30.39,28.86,29.575,1138338
2024-10-18,29.64,30.11,28.73,29,1347310
2024-10-21,29,29.5999,28.32,28.88,881311
2024-10-22,28.82,28.97,28.16,28.43,825120
2024-10-23,28.3,28.83,26.88,27.99,1191299
2024-10-24,28.06,28.29,26.9538,27.29,965239
2024-10-25,27.25,27.75,26.51,26.55,1206901
2024-10-28,26.99,27.56,26.46,26.73,925809
2024-10-29,26.7,26.8245,26.15,26.52,784560
2024-10-30,26.3,26.62,25.86,26,1178200
2024-10-31,25.8,26.19,24.8,25.805,1436703
2024-11-01,25.81,26.25,25.55,26.21,1384013
2024-11-04,26.37,26.7,25.45,25.84,1008065
2024-11-05,25.54,25.705,23.455,23.93,1909079
2024-11-06,24.64,27.03,23.9,26.57,1948640
2024-11-07,26.42,27.16,24.64,25.34,1652953
2024-11-08,25,27.98,24.75,26.95,2036051
2024-11-11,27.76,28.1786,26.7712,27.06,1190951
2024-11-12,26.89,27.2,25.92,26.38,905809
2024-11-13,26.31,27,25,25.18,1131398
2024-11-14,25.59,26.66,25.4,26.14,1233444
2024-11-15,26.46,28.99,25.46,26.91,2837414
2024-11-18,27.4,28.18,26.09,27.95,1736587
2024-11-19,28.23,29.4894,27.18,28,1602551
2024-11-20,28.13,28.28,25.7201,26.05,1840270
2024-11-21,26.13,33.98,26.03,32.18,4650645
2024-11-22,31.36,31.4,26.02,26.48,7438275
2024-11-25,4.02,4.99,3.7,4.295,94720293
2024-11-26,4.315,4.33,3.65,3.825,33142369
2024-11-27,3.73,4.15,3.71,3.98,20296668
2024-11-29,3.93,4,3.77,3.84,15862419
2024-12-02,3.77,3.794,3.4,3.445,13611045
2024-12-03,3.4,3.55,3.25,3.35,7967600
2024-12-04,3.32,3.37,2.9,2.95,11264538
2024-12-05,2.93,3.2,2.78,3.06,7199677
2024-12-06,3.03,3.28,3.02,3.22,6030662
2024-12-09,3.21,3.22,2.93,2.94,5107959
2024-12-10,2.94,3.04,2.8866,2.89,3296341
2024-12-11,2.86,2.89,2.76,2.85,3157255
2024-12-12,2.84,2.85,2.71,2.79,2575787
2024-12-13,2.79,2.84,2.69,2.75,2307491
2024-12-16,2.76,2.83,2.64,2.66,3120557
2024-12-17,2.64,2.7,2.55,2.55,2739351
2024-12-18,2.52,2.64,2.39,2.41,2946621
2024-12-19,2.39,2.455,2.28,2.29,3300566
2024-12-20,2.24,2.41,2.23,2.35,3200839
2024-12-23,2.335,2.68,2.3108,2.41,4202491
2024-12-24,2.43,2.43,2.26,2.34,2154541
2024-12-26,2.36,2.6,2.28,2.59,4806125
2024-12-27,2.54,2.64,2.47,2.5,2965386
2024-12-30,2.44,2.65,2.36,2.4,4232326
2024-12-31,2.36,2.441063,2.27,2.36,3883539
2025-01-02,2.38,2.859,2.38,2.75,6503155
2025-01-03,2.75,3.06,2.75,2.89,5588846
2025-01-06,2.93,3.15,2.81,2.94,5411922
2025-01-07,2.99,3.18,2.87,3.02,3590933
2025-01-08,2.92,3,2.7,2.825,3637615
2025-01-10,2.78,2.911,2.76,2.83,1593167
2025-01-13,2.73,2.77,2.555,2.73,2800676
2025-01-14,2.77,2.7812,2.5707,2.61,1898313
2025-01-15,2.66,2.83,2.66,2.715,2192044
2025-01-16,2.72,2.74,2.645,2.69,1145922
2025-01-17,2.72,2.78,2.66,2.75,2079181
2025-01-21,2.75,2.77,2.61,2.62,1572613
2025-01-22,2.63,2.66,2.58,2.59,995545
2025-01-23,2.58,2.58,2.5,2.53,1146890
2025-01-24,2.55,2.665,2.47,2.52,2215060
2025-01-27,2.45,2.5699,2.45,2.47,1297045
2025-01-28,2.45,2.5001,2.34,2.35,1784846
2025-01-29,2.33,2.38,2.3,2.31,949928
2025-01-30,2.31,2.41,2.31,2.38,1105122
2025-01-31,2.36,2.48,2.355,2.38,1041110
2025-02-03,2.3,2.38,2.2808,2.36,1019435
2025-02-04,2.39,2.45,2.34,2.39,1126553
2025-02-05,2.39,2.49,2.31,2.44,1952062
2025-02-06,2.4,2.44,2.33,2.34,1204451
2025-02-07,2.33,2.375,2.25,2.27,1171372
2025-02-10,2.29,2.35,2.29,2.32,682325
2025-02-11,2.29,2.355,2.27,2.31,1022112
2025-02-12,2.3,2.34,2.27,2.33,835597
2025-02-13,2.33,2.39,2.28,2.38,1216866
2025-02-14,2.38,2.5351,2.38,2.42,1432433
2025-02-18,2.46,2.6,2.46,2.57,1615033
2025-02-19,2.56,2.8393,2.52,2.78,2550609
2025-02-20,2.78,2.84,2.68,2.7,1373112
2025-02-21,2.78,2.8,2.55,2.55,1105042
2025-02-24,2.56,2.62,2.49,2.5,1103626
2025-02-25,2.49,2.515,2.36,2.42,1501422
2025-02-26,2.42,2.4699,2.29,2.3,1194155
2025-02-27,2.43,2.69,2.4,2.6,3331117
2025-02-28,2.53,2.53,2.38,2.4,2383927
2025-03-03,2.45,2.89,2.41,2.48,3616492
2025-03-04,2.45,2.71,2.3626,2.68,2050647
2025-03-05,2.7,2.77,2.5802,2.76,1809638
2025-03-06,2.72,2.85,2.72,2.82,1577928
2025-03-07,2.785,2.89,2.75,2.81,1611416
2025-03-10,2.77,2.82,2.65,2.67,1561764
2025-03-11,2.67,2.68,2.49,2.58,871122
2025-03-12,2.59,2.755,2.59,2.73,1020361
2025-03-13,2.73,2.8,2.6,2.61,752370
2025-03-14,2.61,2.8,2.61,2.79,1054062
2025-03-17,2.76,2.805,2.75,2.78,639654
2025-03-18,2.75,3.05,2.73,2.79,2278621
2025-03-19,2.81,2.83,2.651,2.72,902531
2025-03-20,2.73,2.82,2.69,2.76,973929
2025-03-21,2.71,2.89,2.71,2.84,1661889
2025-03-24,2.84,2.91,2.785,2.8,1038299
2025-03-25,2.18,2.33,1.8002,1.9,16259718
2025-03-26,1.89,2.01,1.74,1.75,4010959
2025-03-27,1.71,1.75,1.625,1.7,2544612
2025-03-28,1.7,1.79,1.635,1.65,1459597
2025-03-31,1.6,1.63,1.5,1.5,1515280
2025-04-01,1.49,1.5,1.35,1.38,1726502
2025-04-02,1.36,1.4198,1.3405,1.39,1012770
2025-04-03,1.35,1.37,1.25,1.27,1428353
2025-04-04,1.2,1.31,1.1702,1.3,1558797
2025-04-07,1.23,1.4299,1.205,1.31,1431657
2025-04-08,1.32,1.3679,1.19,1.19,950941
2025-04-09,1.19,1.31,1.15,1.23,1356426
2025-04-10,1.22,1.23,1.15,1.19,866101
2025-04-11,1.22,1.29,1.21,1.27,887740
2025-04-14,1.3,1.4,1.28,1.34,1234999
2025-04-15,1.33,1.46,1.32,1.43,1215358
2025-04-16,1.41,1.4251,1.37,1.4,728064
2025-04-17,1.42,1.5325,1.41,1.44,1191942
2025-04-21,1.49,1.49,1.37,1.46,706067
2025-04-22,1.43,1.61,1.42,1.59,1192651
2025-04-23,1.64,1.73,1.57,1.66,1168318
2025-04-24,1.67,1.7,1.595,1.66,859260
2025-04-25,1.66,1.66,1.56,1.57,812822
2025-04-28,1.63,1.65,1.56,1.59,729244
2025-04-29,1.58,1.64,1.56,1.56,470764
2025-04-30,1.54,1.59,1.48,1.56,633357
2025-05-01,1.58,1.63,1.535,1.62,725640
2025-05-02,1.64,1.67,1.6,1.61,435088
2025-05-05,1.62,1.64,1.57,1.6,475888
2025-05-06,1.58,1.58,1.45,1.51,673965
2025-05-07,1.549,1.57,1.51,1.56,591473
2025-05-08,1.55,1.7,1.54,1.7,902193
2025-05-09,1.69,1.85,1.67,1.77,1154736
2025-05-12,1.82,1.87,1.785,1.83,1049237
2025-05-13,1.85,1.895,1.78,1.86,971387
2025-05-14,1.86,1.95,1.82,1.88,1061563
2025-05-15,1.89,2.06,1.82,2.05,1733579
2025-05-16,2.08,2.315,2.005,2.09,4271064
2025-05-19,2.105,2.105,1.97,2.07,1713588
2025-05-20,2.07,2.29,2.05,2.24,2188294
2025-05-21,2.21,2.2219,2.035,2.05,1950459
2025-05-22,2.05,2.1492,2.02,2.12,1156236
2025-05-23,2.05,2.1275,2.04,2.11,941461
2025-05-27,2.12,2.22,2.07,2.13,1285742
2025-05-28,2.12,2.17,2.06,2.1,1000535
2025-05-29,2.12,2.1393,2.03,2.04,985945
2025-05-30,2,2.04,1.96,2.01,659430
2025-06-02,2.03,2.17,2.03,2.13,998851
2025-06-03,2.13,2.16,2.09,2.16,550291
2025-06-04,2.16,2.21,2.13,2.15,680683
2025-06-05,2.15,2.15,2.09,2.12,557809
2025-06-06,2.14,2.2684,2.1308,2.19,1063560
2025-06-09,2.22,2.2381,2.115,2.15,724804
2025-06-10,2.15,2.245,2.14,2.17,892236
2025-06-11,2.17,2.18,2.02,2.09,1324975
2025-06-12,2.06,2.17,2.0579,2.12,777724
2025-06-13,2.09,2.095,2.02,2.05,565939
2025-06-16,2.05,2.08,2.01,2.05,606813
2025-06-17,2.05,2.165,2.045,2.07,728624
2025-06-18,2.08,2.1,2.045,2.07,581169
2025-06-20,2.09,2.09,1.985,1.99,1068342
2025-06-23,1.98,1.9891,1.85,1.89,1132371
2025-06-24,1.89,1.9492,1.8797,1.94,485074
2025-06-25,1.95,1.95,1.83,1.85,694832
2025-06-26,1.85,1.87,1.82,1.83,941344
2025-06-27,1.84,1.8494,1.75,1.75,5992403
2025-06-30,1.81,1.9,1.8,1.81,1076399
2025-07-01,1.8,1.9,1.76,1.85,1240989
2025-07-02,1.86,2.04,1.86,2.01,1292598
2025-07-03,2.02,2.05,1.99,2.01,468006
2025-07-07,2,2.0294,1.91,1.93,749234
2025-07-08,1.94,2.11,1.94,2.08,1016710
2025-07-09,2.1,2.23,2.09,2.19,1135664
2025-07-10,2.18,2.21,2.13,2.16,628568
2025-07-11,2.15,2.1755,2.11,2.13,394255
2025-07-14,2.13,2.21,2.13,2.16,677252
2025-07-15,2.16,2.19,2.04,2.06,614691
2025-07-16,2.08,2.11,2.041,2.07,498265
2025-07-17,2.07,2.125,2.04,2.1,667090
2025-07-18,2.1,2.36,2.1,2.21,1551946
2025-07-21,2.22,2.36,2.2,2.3,762928
2025-07-22,2.3,2.6,2.3,2.58,1332938
2025-07-23,2.6,2.7197,2.53,2.7,1289838
2025-07-24,2.67,2.67,2.47,2.52,1099886
2025-07-25,2.53,2.55,2.33,2.35,827376
2025-07-28,2.35,2.49,2.34,2.38,710901
2025-07-29,2.4,2.42,2.195,2.21,833264
2025-07-30,2.24,2.27,2.145,2.16,477774
2025-07-31,2.16,2.21,2.1,2.1,629304
2025-08-01,2.1,2.17,2.05,2.12,549870
2025-08-04,2.15,2.39,2.15,2.29,1590712
2025-08-05,2.29,2.525,2.275,2.44,1260169
2025-08-06,2.42,2.44,2.305,2.34,700886
2025-08-07,2.36,2.42,2.18,2.19,579097
2025-08-08,2.23,2.24,2.14,2.18,559293
2025-08-11,2.17,2.29,2.15,2.25,773681
2025-08-12,2.25,2.38,2.1546,2.32,878609
2025-08-13,2.28,2.35,2.26,2.28,909950
2025-08-14,2.2,2.43,2.2,2.41,978187
2025-08-15,2.38,2.4001,2.32,2.34,618274
2025-08-18,2.35,2.39,2.26,2.27,869918
2025-08-19,2.28,2.315,2.175,2.19,646999
2025-08-20,2.18,2.195,2.12,2.14,444709
2025-08-21,2.14,2.16,2.105,2.15,316333
2025-08-22,2.16,2.23,2.1476,2.2,468021
2025-08-25,2.2,2.22,2.16,2.16,640126
2025-08-26,2.16,2.265,2.15,2.25,625184
2025-08-27,2.24,2.3384,2.2216,2.31,634256
2025-08-28,2.31,2.4,2.2626,2.38,528862
2025-08-29,2.38,2.39,2.28,2.28,386553
2025-09-02,2.25,2.36,2.23,2.27,582646
2025-09-03,2.26,2.31,2.19,2.21,479939
2025-09-04,2.21,2.22,2.12,2.15,487269
2025-09-05,2.14,2.185,2.13,2.16,319407
2025-09-08,2.17,2.1924,2.12,2.14,406544
2025-09-09,2.14,2.2,2.13,2.18,404996
2025-09-10,2.15,2.165,2.1,2.1,528268
2025-09-11,2.11,2.186,2.1,2.16,480329
2025-09-12,2.15,2.16,2.09,2.11,520108
2025-09-15,2.12,2.1383,2.04,2.08,594499
2025-09-16,2.08,2.1,2.06,2.09,328303
2025-09-17,2.1,2.16,2.06,2.08,604486
2025-09-18,2.11,2.36,2.1,2.29,2107851
2025-09-19,2.3,2.34,2.25,2.28,1293347
2025-09-22,2.28,2.44,2.26,2.32,13517869
2025-09-23,2.7,3.66,2.535,3.41,45720720
2025-09-24,3.31,3.585,3.08,3.26,9275064
2025-09-25,3.16,3.3458,3.02,3.1,4080392
2025-09-26,3.07,3.28,2.89,2.99,2722119
2025-09-29,3.04,3.16,2.85,3.14,2478043
2025-09-30,3.12,3.14,2.86,2.91,2637016
2025-10-01,2.89,3.3,2.8832,3.2,3374854
2025-10-02,3.22,3.49,3.14,3.43,2953715
2025-10-03,3.47,3.75,3.43,3.63,3904124
2025-10-06,3.78,3.84,3.54,3.57,3659399
2025-10-07,3.53,3.6099,3.39,3.42,1303812
2025-10-08,3.44,3.99,3.425,3.98,4522543
2025-10-09,4.01,4.2,3.925,4.19,5082992
2025-10-10,4.25,4.28,3.71,3.74,4137401
2025-10-13,3.86,4.1,3.82,4.1,2103834
2025-10-14,4.04,4.52,3.88,4.43,3198926
2025-10-15,4.5,4.68,4.35,4.64,4154800
2025-10-16,4.73,4.98,4.37,4.52,4186475
2025-10-17,4.46,4.52,4.25,4.3,2908081
2025-10-20,4.38,4.69,4.345,4.41,1577080
2025-10-21,4.42,4.42,3.91,3.98,2570133
2025-10-22,3.96,4.02,3.6205,3.7,2768019
2025-10-23,3.715,3.95,3.66,3.91,2308732
2025-10-24,3.97,4.0103,3.7454,3.78,1728887
2025-10-27,3.78,3.94,3.7,3.8,1198051
2025-10-28,3.81,3.81,3.58,3.58,972163
2025-10-29,3.54,3.56,3.35,3.42,1569738
2025-10-30,3.4,3.51,3.27,3.28,892003
2025-10-31,3.28,3.32,3.11,3.26,1448452
2025-11-03,3.3,3.32,3.045,3.19,948687
2025-11-04,3.12,3.1499,2.96,2.96,851632
2025-11-05,2.97,3.05,2.92,3.05,867578
2025-11-06,3.03,3.06,2.9,2.96,720589
2025-11-07,2.87,2.97,2.79,2.96,817218
2025-11-10,3.04,3.1,2.8901,3.03,760718
2025-11-11,3.12,3.12,2.965,3.11,671261
2025-11-12,3.13,3.295,2.92,3.26,1762956
2025-11-13,3.13,3.2,2.9,2.94,1254077
2025-11-14,2.84,2.95,2.75,2.76,878046
2025-11-17,2.71,2.83,2.65,2.78,882065
2025-11-18,2.78,2.85,2.73,2.79,515193
2025-11-19,2.77,2.84,2.73,2.75,653376
2025-11-20,2.81,2.8899,2.605,2.63,1299370
2025-11-21,2.875,3.05,2.74,2.87,1907570
2025-11-24,2.9,2.94,2.85,2.9,1396947
2025-11-25,3.23,3.25,3.025,3.04,2009879
2025-11-26,3.06,3.45,2.9512,3.39,2183402
2025-11-28,3.4,3.44,3.25,3.25,846340
2025-12-01,3.21,3.2302,3.011,3.03,865250
2025-12-02,3.04,3.07,2.88,2.89,804890
2025-12-03,2.92,3.105,2.9,3.1,719412
2025-12-04,3.09,3.345,3.06,3.32,1102427
2025-12-05,3.3,3.38,3.15,3.19,869302
2025-12-08,3.19,3.2556,3.13,3.2,498685
2025-12-09,3.2,3.28,3.15,3.24,665339
2025-12-10,3.23,3.29,3.19,3.26,568261
2025-12-11,3.23,3.32,3.14,3.15,652154
2025-12-12,3.16,3.2,2.93,2.93,860524
2025-12-15,2.98,2.99,2.785,2.8,817655
2025-12-16,2.82,2.97,2.7718,2.93,710435
2025-12-17,2.97,2.97,2.85,2.85,581891
2025-12-18,2.9,2.97,2.84,2.85,708987
2025-12-19,2.49,2.63,2.095,2.175,4751788
2025-12-22,2.2,2.47,2.19,2.38,1746907
2025-12-23,2.32,2.32,2.15,2.2,1634002
2025-12-24,2.2,2.24,2.17,2.23,416421
2025-12-26,2.22,2.235,2.155,2.18,539424
2025-12-29,2.15,2.2199,2.07,2.09,812799
2025-12-30,2.09,2.09,2.01,2.03,944255
2025-12-31,2.01,2.02,1.96,1.98,995405
2026-01-02,2,2.09,1.965,2.09,600850
2026-01-05,2.12,2.155,2.06,2.1,822152
2026-01-06,2.1,2.15,2.07,2.12,553782
2026-01-07,2.14,2.28,2.132,2.18,1093715
2026-01-08,2.16,2.19,2.12,2.14,599869
2026-01-09,2.14,2.21,2.095,2.1,555537
2026-01-12,2.1,2.13,2.03,2.12,695860
2026-01-13,2.13,2.1468,2.03,2.05,777487
2026-01-14,2.08,2.19,2.07,2.15,757963
2026-01-15,2.15,2.16,2.105,2.13,301015
2026-01-16,2.1599,2.16,2.06,2.08,565683