Date,Open,High,Low,Close,Volume
2005-02-25,6.8,6.8,6.71,6.72,3400
2005-02-28,6.75,6.85,6.75,6.85,6300
2005-03-01,6.85,7.09,6.85,7.04,22300
2005-03-02,7.09,7.2,7.04,7.04,26700
2005-03-03,6.96,6.96,6.75,6.85,7200
2005-03-04,6.8,6.9,6.62,6.9,6100
2005-03-07,7,7.18,7,7.03,9600
2005-03-08,7.1,7.1,6.95,6.95,3500
2005-03-09,6.87,7,6.75,7,4900
2005-03-10,7.02,7.14,7.01,7.04,10700
2005-03-11,7.06,7.21,7.02,7.16,17300
2005-03-14,7.2,7.2,6.99,7.12,8100
2005-03-15,7.08,7.28,7.08,7.09,24900
2005-03-16,7.19,7.21,7,7.2,35400
2005-03-17,7.45,7.62,7.21,7.6,38600
2005-03-18,7.55,7.68,7.53,7.62,7400
2005-03-21,7.8,7.85,7.75,7.75,12200
2005-03-22,7.75,7.85,7.5,7.5,7900
2005-03-23,7.4,7.77,7.26,7.72,11600
2005-03-24,7.97,7.97,7.28,7.28,51800
2005-03-28,7.2,7.29,7.2,7.2,7300
2005-03-29,7.1,7.13,6.8,6.95,11800
2005-03-30,6.85,6.99,6.8,6.9,20500
2005-03-31,6.91,7,6.9,7,4400
2005-04-01,6.9,7.2,6.9,7,13700
2005-04-04,6.82,7.1,6.78,7,3600
2005-04-05,7.05,7.13,6.9,7.13,31000
2005-04-06,7.05,7.05,6.83,6.86,5500
2005-04-07,6.82,7,6.81,7,2500
2005-04-08,6.9,6.96,6.86,6.9,1200
2005-04-11,6.85,6.85,6.77,6.78,3700
2005-04-12,6.78,6.98,6.78,6.9,7000
2005-04-13,7,7.05,7,7,12800
2005-04-14,7.05,7.05,7,7,9700
2005-04-15,7,7.05,7,7,6000
2005-04-18,7.07,7.07,6.8,6.9,2900
2005-04-19,6.85,6.95,6.85,6.85,3100
2005-04-20,6.85,6.89,6.7,6.7,5400
2005-04-21,6.71,6.84,6.71,6.82,3000
2005-04-22,6.8,6.8,6.7,6.7,2100
2005-04-25,6.8,7,6.8,6.95,11400
2005-04-26,6.97,7.03,6.97,6.98,3900
2005-04-27,7,7.02,6.97,6.97,5400
2005-04-28,7.05,7.05,7,7,1200
2005-04-29,6.91,6.99,6.76,6.99,2200
2005-05-02,6.95,7,6.92,6.96,2200
2005-05-03,6.95,6.97,6.9,6.9,3500
2005-05-04,6.95,6.95,6.95,6.95,2800
2005-05-05,6.99,7,6.95,6.95,1700
2005-05-06,6.92,6.95,6.8,6.8,10300
2005-05-09,6.9,6.99,6.9,6.9,5700
2005-05-10,6.99,7.06,6.98,7.06,5700
2005-05-11,7.1,7.39,7.01,7.39,11000
2005-05-12,7.4,7.48,7.4,7.4,15100
2005-05-13,7.4,7.4,6.95,7.14,39800
2005-05-16,7.05,7.05,6.87,6.9,7500
2005-05-17,6.89,6.89,6.81,6.85,3100
2005-05-18,6.87,6.87,6.87,6.87,100
2005-05-19,6.97,6.97,6.88,6.88,4600
2005-05-20,6.87,6.87,6.75,6.75,2000
2005-05-23,6.75,7,6.75,7,15200
2005-05-24,7.25,7.25,7.02,7.2,20000
2005-05-25,7.3,7.39,7.21,7.39,20500
2005-05-26,7.4,7.4,7.21,7.23,10700
2005-05-27,7.3,7.39,7.25,7.39,10300
2005-05-31,7.49,7.49,7.25,7.38,10500
2005-06-01,7.45,7.45,7.25,7.25,4700
2005-06-02,7.3,7.3,7.3,7.3,100
2005-06-03,7.4,7.42,7.34,7.41,3200
2005-06-06,7.49,7.49,7.05,7.3,7400
2005-06-07,7.39,7.44,7.2,7.3,8600
2005-06-08,7.3,7.35,7.3,7.3,4700
2005-06-09,7.31,7.33,7.25,7.25,2800
2005-06-10,7.34,7.49,7.29,7.48,21300
2005-06-13,7.49,7.75,7.49,7.69,29600
2005-06-14,7.7,8.5,7.7,8.47,124900
2005-06-15,8.72,9,8.51,9,75500
2005-06-16,9,9,8.83,8.98,40300
2005-06-17,8.97,8.97,8,8.45,86300
2005-06-20,8.45,8.45,8.16,8.2,17700
2005-06-21,8.16,8.16,7.25,7.45,82000
2005-06-22,7.4,7.74,7.02,7.61,47300
2005-06-23,7.6,7.94,7.6,7.8,24300
2005-06-24,7.64,7.74,7.35,7.41,17700
2005-06-27,7.42,7.7,7.42,7.69,8600
2005-06-28,7.7,7.98,7.68,7.82,10100
2005-06-29,7.75,7.95,7.63,7.8,17800
2005-06-30,7.9,7.9,7.8,7.89,11300
2005-07-01,7.94,7.96,7.75,7.78,8300
2005-07-05,7.8,7.8,7.62,7.7,8500
2005-07-06,7.65,7.7,7.25,7.7,17500
2005-07-07,7.68,7.7,7.6,7.6,9000
2005-07-08,7.5,7.79,7.4,7.69,11800
2005-07-11,7.77,9.34,7.69,9.08,207500
2005-07-12,9.18,10.25,9.08,9.64,269200
2005-07-13,9.74,10.2,9.64,9.86,75500
2005-07-14,10,10,9.7,9.74,40100
2005-07-15,9.71,9.89,9.6,9.69,45100
2005-07-18,9.75,10.2,9.75,10.14,43000
2005-07-19,10.15,11.48,10.15,11.41,169100
2005-07-20,11.3,11.62,10.63,11.39,92500
2005-07-21,11.5,11.5,11.04,11.19,48500
2005-07-22,11.2,11.35,11.02,11.24,30800
2005-07-25,11.45,12,11.36,12,142600
2005-07-26,12.25,12.75,11.75,12.64,125400
2005-07-27,12.55,12.7,12.15,12.69,71200
2005-07-28,12.65,12.7,12.22,12.35,55800
2005-07-29,12.5,12.75,12.5,12.74,68900
2005-08-01,12.99,13.5,12.76,13.39,124500
2005-08-02,13.49,14.9,13.49,13.93,148000
2005-08-03,14,14.4,13.5,14.38,82200
2005-08-04,14.53,14.6,13.2,13.35,119500
2005-08-05,13.1,13.34,11.5,12.2,245600
2005-08-08,14,14.8,13.9,14.73,418400
2005-08-09,14.98,15.73,14.8,15.36,205600
2005-08-10,15.4,15.99,15.01,15.13,207300
2005-08-11,15,16.98,14.99,16.78,290400
2005-08-12,16.78,17.15,16.04,17.05,221800
2005-08-15,17.05,17.07,16.2,17,129400
2005-08-16,17.05,17.05,15.67,16.23,94400
2005-08-17,16.1,16.49,14.6,15.32,156500
2005-08-18,15.1,15.1,14.01,14.27,143100
2005-08-19,14.27,15.1,14.27,14.62,101100
2005-08-22,15.36,16,15.26,15.42,112400
2005-08-23,15.54,16.5,15.54,16.45,94400
2005-08-24,16.5,17,15.9,16.5,104200
2005-08-25,16.65,17.22,16.55,16.92,112100
2005-08-26,17,17.27,16.8,17.05,80200
2005-08-29,17.05,17.2,16.35,17.17,70400
2005-08-30,17.25,18.45,17.18,18.45,161300
2005-08-31,18.95,20.75,18.75,20.5,394200
2005-09-01,21,22.6,20.75,21.9,381800
2005-09-02,22.59,23.17,21.91,22.85,233200
2005-09-06,24,28.25,23.5,27.93,867900
2005-09-07,28.29,28.35,25,25.55,786700
2005-09-08,25.8,25.84,24.3,24.8,284600
2005-09-09,24.8,24.8,23.5,24.1,300600
2005-09-12,24.5,24.5,23.25,23.61,679300
2005-09-13,23.25,24,23.11,23.13,381300
2005-09-14,23.13,23.45,19.45,19.6,856900
2005-09-15,20.1,22.29,20.1,22.03,664900
2005-09-16,22.25,24.89,22.05,24.2,514900
2005-09-19,25.45,26.5,24.81,25.81,316100
2005-09-20,27.25,27.5,25.7,25.83,396000
2005-09-21,25,25.26,22.76,24.54,426500
2005-09-22,25,25.75,23.3,24.57,241500
2005-09-23,24.77,26.25,23.75,26.25,296300
2005-09-26,26.3,27.47,26.3,27.3,219600
2005-09-27,27.48,27.75,25.51,26.65,206800
2005-09-28,27.5,27.5,25.57,27.13,135300
2005-09-29,27.29,27.39,26.27,26.39,91600
2005-09-30,26.39,26.39,24.74,25.9,165800
2005-10-03,25.93,26.98,25.65,26.3,132200
2005-10-04,26.05,26.34,25.65,26.09,108600
2005-10-05,26.1,26.25,25.1,25.77,96200
2005-10-06,25.52,25.73,23.51,25.08,229000
2005-10-07,24.83,24.99,23.1,23.45,128900
2005-10-10,23.66,24.64,23.66,24.1,75300
2005-10-11,24.35,25.39,24.21,24.55,82400
2005-10-12,24.35,24.73,21.51,22.3,186900
2005-10-13,22.3,22.3,18.25,19.15,297700
2005-10-14,19.15,20.84,19.15,19.98,152100
2005-10-17,20.48,21.46,20.48,20.91,108700
2005-10-18,21.16,21.25,19.5,19.96,78300
2005-10-19,19.05,19.75,18.3,19.24,119100
2005-10-20,19,19.14,17.75,18.23,90300
2005-10-21,18.17,18.64,18.01,18.2,55100
2005-10-24,18.19,18.21,17.55,17.8,96800
2005-10-25,17.55,18.39,17.5,18.35,87600
2005-10-26,18.35,20.2,18.35,19.85,111300
2005-10-27,19.85,20,18.1,18.79,76700
2005-10-28,18.81,19.5,18.75,18.86,44900
2005-10-31,19.13,19.24,18.8,18.95,58200
2005-11-01,18.81,19.68,18.1,19.03,52300
2005-11-02,19.03,21.43,18.5,21.34,116400
2005-11-03,21.7,22.59,21.6,22.32,117600
2005-11-04,22.57,23.25,22.25,23.25,89600
2005-11-07,24,24.74,21.26,23.25,222800
2005-11-08,23.25,23.25,22,22,51400
2005-11-09,21.5,21.5,19.5,20.23,185000
2005-11-10,20,20.2,19,19.82,161400
2005-11-11,20.07,20.49,19.5,20.25,47300
2005-11-14,20.5,21.6,20.5,21.19,77500
2005-11-15,21.01,21.07,20.13,20.81,59400
2005-11-16,20.56,20.79,20.31,20.65,29600
2005-11-17,20.15,20.96,20,20.77,43400
2005-11-18,20.27,20.27,19.16,19.89,101900
2005-11-21,19.39,19.79,19.25,19.66,72000
2005-11-22,19.42,19.89,19.2,19.76,41600
2005-11-23,19.85,19.97,19.48,19.8,41200
2005-11-25,20,20.19,19.99,20.17,23300
2005-11-28,20.42,20.9,20.18,20.42,55400
2005-11-29,20.77,20.77,19.81,19.94,23600
2005-11-30,19.94,19.94,19.5,19.7,32100
2005-12-01,19.6,19.94,19.55,19.69,48000
2005-12-02,19.66,19.66,19,19.1,52300
2005-12-05,18.6,19.1,18.25,18.49,107600
2005-12-06,18.4,18.5,17.61,17.62,98100
2005-12-07,17.59,17.59,17,17.12,107700
2005-12-08,17.02,17.35,16.5,16.85,66100
2005-12-09,16.5,16.74,16.25,16.71,101900
2005-12-12,16.42,18,16.06,17.34,119000
2005-12-13,17.5,18.97,17.5,18.35,57400
2005-12-14,18.49,19.5,18.49,19.28,102200
2005-12-15,19.1,19.22,18.56,18.73,55100
2005-12-16,18.98,19,18.5,18.95,23800
2005-12-19,19.15,19.9,19.05,19.6,39500
2005-12-20,19.85,20.2,19.16,19.2,39200
2005-12-21,18.85,19.35,18.07,18.25,62100
2005-12-22,18.75,19.57,18.6,19,72000
2005-12-23,19,19,18.5,18.69,25300
2005-12-27,18.38,18.38,17.7,18,47000
2005-12-28,18,18,17.02,17.2,54900
2005-12-29,17.15,17.15,16.56,16.88,62400
2005-12-30,16.63,16.99,16.41,16.83,51500
2006-01-03,16.58,17.2,15.89,16.12,87100
2006-01-04,15.9,16.55,15.75,16.55,88900
2006-01-05,16.5,17.15,16.16,17.09,26600
2006-01-06,17,17.24,16.72,16.8,48400
2006-01-09,16.41,16.57,16.05,16.48,70300
2006-01-10,16.2,16.38,16.05,16.38,30300
2006-01-11,16.4,16.4,16.19,16.24,34400
2006-01-12,16.1,16.5,16,16.15,35700
2006-01-13,16.03,16.7,16.03,16.65,22300
2006-01-17,16.31,16.45,16.1,16.15,44400
2006-01-18,16.02,16.02,15.25,15.39,72800
2006-01-19,15.95,15.99,15.05,15.65,73200
2006-01-20,16,17.47,15.5,16.5,736698
2006-01-23,17,17,16.1,17,67039
2006-01-24,17,17.97,16.77,17.75,107986
2006-01-25,17.9,18.25,17.3,18.1,136855
2006-01-26,17.7,18.23,17.7,18.15,39114
2006-01-27,18.25,18.25,18,18,134947
2006-01-30,17.82,18.5,17.75,18.32,59778
2006-01-31,18.4,18.7,18,18.62,45860
2006-02-01,18.5,18.89,17.97,18.82,47660
2006-02-02,18.8,18.81,18.1,18.8,49639
2006-02-03,18.36,18.93,18.36,18.93,48055
2006-02-06,19.08,19.47,18.7,19.25,100121
2006-02-07,19.25,19.25,18.77,18.97,38453
2006-02-08,19.12,19.12,18.07,18.44,191701
2006-02-09,18.3,18.85,18.3,18.74,34631
2006-02-10,18.74,18.74,18.03,18.45,28048
2006-02-13,18.5,18.61,17.35,17.77,67563
2006-02-14,17.77,17.79,16.9,17.72,98002
2006-02-15,17.82,18.97,17,18.84,58994
2006-02-16,18.98,19.13,18.1,19.07,50322
2006-02-17,19,19.5,18.55,19.38,29532
2006-02-21,20,20.1,19.04,19.59,55083
2006-02-22,19.69,19.82,18.55,18.93,43254
2006-02-23,19,19,18.11,18.39,30784
2006-02-24,18.5,18.94,18.3,18.49,35220
2006-02-27,18.6,18.6,17.45,18.11,43700
2006-02-28,18.25,18.5,18.18,18.3,49926
2006-03-01,18.5,18.5,18.29,18.37,16941
2006-03-02,18.45,18.55,18.13,18.5,42124
2006-03-03,18.36,19.17,18.36,18.99,38852
2006-03-06,19.1,19.72,19.1,19.3,46215
2006-03-07,19.25,19.49,18.5,19.1,43657
2006-03-08,19.2,19.24,18.76,19.1,23492
2006-03-09,18.73,19.48,18.73,19.17,20506
2006-03-10,19.35,19.65,19.01,19.23,29726
2006-03-13,19.3,19.6,19,19.4,26682
2006-03-14,19.62,19.82,19.2,19.26,27683
2006-03-15,19.34,20.5,19.34,20.35,71178
2006-03-16,20.65,20.65,19.81,20.12,63478
2006-03-17,19.92,20.49,19.92,20.24,57818
2006-03-20,21.62,22.61,21.3,21.85,235669
2006-03-21,22.29,23.01,21.51,22.4,101066
2006-03-22,22.5,22.5,20.86,21.58,91727
2006-03-23,21.53,22.68,21.53,22.09,43615
2006-03-24,22.26,22.36,21.75,22.22,42420
2006-03-27,22.68,24.19,22.51,23.6,140712
2006-03-28,23.84,24.85,23.33,23.76,107454
2006-03-29,24.05,24.1,22,23,72945
2006-03-30,23,23.34,22.05,22.63,102748
2006-03-31,22.63,22.65,21.5,21.69,64284
2006-04-03,21.73,23.49,21.73,22.28,88550
2006-04-04,21.69,22.73,21.25,22.04,61355
2006-04-05,22.12,23.7,22.12,23.3,85276
2006-04-06,23.44,24.75,22.31,22.81,315096
2006-04-07,22.58,24.18,22.58,24,123524
2006-04-10,24,26,23.6,25.35,262696
2006-04-11,25.75,26.05,24.2,25,126223
2006-04-12,25.06,26,24.83,25.82,69938
2006-04-13,26.01,26.01,24.91,25.1,74896
2006-04-17,25.76,27.24,25.05,27,201456
2006-04-18,26.74,28,26.2,27.95,160027
2006-04-19,28,29,26.75,28.95,219859
2006-04-20,28.14,28.88,27.4,27.79,136510
2006-04-21,27.7,27.7,26,26.38,134340
2006-04-24,26,26.45,25.25,26.07,157197
2006-04-25,26,26.83,25.53,26.58,136659
2006-04-26,26.78,28.5,26.69,28.42,276211
2006-04-27,28.23,29.9,27.75,28.49,313130
2006-04-28,28.23,28.62,27.6,27.75,63927
2006-05-01,27.9,28.74,25.76,26.47,222865
2006-05-02,27.03,27.5,24.28,26.59,266120
2006-05-03,26.72,27.88,26.04,27.65,155688
2006-05-04,27.85,29.87,27.74,29,225336
2006-05-05,29.31,29.84,28.14,28.87,80082
2006-05-08,28.93,29.42,28.33,29.04,85296
2006-05-09,28.89,28.99,28.18,28.6,56403
2006-05-10,29,29.85,28.77,29,158352
2006-05-11,30.75,31.5,29.7,29.97,272441
2006-05-12,30.25,30.7,26.5,29.5,241715
2006-05-15,29.01,29.86,28,29.34,155549
2006-05-16,29.51,30.99,28.85,29.87,187512
2006-05-17,29.5,30.16,28.55,29,105814
2006-05-18,29.74,30.54,28,28.05,103499
2006-05-19,28.06,28.5,26.09,27.71,143983
2006-05-22,27.28,27.99,27,27.49,89605
2006-05-23,27.62,29.47,27.62,28.55,117665
2006-05-24,28.66,30.28,28.62,29.51,238942
2006-05-25,29.51,31.43,29.51,31.28,298935
2006-05-26,31.9,33,31.4,32.19,331441
2006-05-30,32.25,32.43,29.77,30.13,247683
2006-05-31,30.26,30.75,30,30.5,132383
2006-06-01,30.58,31.49,29.98,31.16,94406
2006-06-02,31.2,31.34,28.95,30.37,130453
2006-06-05,30.5,30.51,29.75,30.18,87926
2006-06-06,30.4,30.4,24.51,25.7,411007
2006-06-07,25.51,27.39,25.06,26.14,216228
2006-06-08,26.06,26.53,24.9,25.76,148736
2006-06-09,25.7,25.95,24.53,25.02,198970
2006-06-12,25,25.92,22.6,23.08,174548
2006-06-13,23,23.45,21.69,22,127943
2006-06-14,22.69,23.78,22.01,23.55,102804
2006-06-15,23.55,24.35,23.01,24.27,108383
2006-06-16,24,24.48,23.2,24.32,102722
2006-06-19,24.43,25.92,23.57,24.05,136850
2006-06-20,24.03,24.56,23.51,24.15,36253
2006-06-21,24.05,25.96,24.05,25.66,80038
2006-06-22,25.75,25.75,24.3,25.09,43229
2006-06-23,25.19,25.97,24.84,25.48,55135
2006-06-26,25.38,26.97,24.75,26.45,65835
2006-06-27,26.56,27.04,25.94,26.05,95112
2006-06-28,26.29,27.45,25.88,27.36,90160
2006-06-29,27.36,28.48,27.24,28.25,126105
2006-06-30,28.4,28.43,27.57,27.6,1008633
2006-07-03,27.55,28.5,26.61,26.9,67879
2006-07-05,28.49,29.16,27.93,28.9,390780
2006-07-06,28.92,30.99,28.86,30.13,205124
2006-07-07,30.32,30.32,28.14,28.18,126310
2006-07-10,28.58,29.24,28.25,28.45,103706
2006-07-11,28.55,29.99,27.33,29.54,131655
2006-07-12,29.42,29.87,28.32,29.28,136423
2006-07-13,29.16,29.86,27.73,28.74,341061
2006-07-14,28.17,28.35,25.56,26.33,179631
2006-07-17,26.2,26.63,24.62,24.96,75691
2006-07-18,24.89,25.58,24.29,25.2,99823
2006-07-19,25.29,27.28,25.05,27.1,89849
2006-07-20,27.22,27.22,25,25.07,54899
2006-07-21,25.07,25.4,23.5,24.51,76331
2006-07-24,24.47,26.71,24.47,25.93,62261
2006-07-25,26.12,26.99,25.67,26.36,60126
2006-07-26,26.24,26.24,24.09,25.02,63553
2006-07-27,25.06,26.16,24.52,25.26,76132
2006-07-28,25.37,26.66,25.01,26.58,53828
2006-07-31,26.47,26.88,25.57,26.38,74058
2006-08-01,26.25,27.25,24.47,24.94,121259
2006-08-02,25.54,27.5,25.18,27.44,163112
2006-08-03,27.52,27.74,26.34,27.69,80542
2006-08-04,27.83,28.51,26.3,27,72244
2006-08-07,26.89,27.26,25.95,25.96,55844
2006-08-08,26.27,26.27,25.17,25.21,53891
2006-08-09,26.61,26.75,24.8,24.86,70647
2006-08-10,21.57,24.32,19.24,24.21,330558
2006-08-11,24.1,24.1,22.64,23.14,136323
2006-08-14,23.15,23.15,20.64,21.02,132207
2006-08-15,19.4,20.43,19,20.06,450552
2006-08-16,20.2,22.87,20.19,22.69,290727
2006-08-17,22.49,22.89,21.5,22.41,90184
2006-08-18,22.52,22.63,21.78,22.59,51988
2006-08-21,22.32,22.83,22,22.55,44179
2006-08-22,22.4,22.49,21.64,22,94387
2006-08-23,21.91,22.04,20.52,20.63,84757
2006-08-24,20.63,21.37,20,21.07,105224
2006-08-25,21.09,21.52,20.51,21.05,51808
2006-08-28,21,21.63,20.39,20.8,181731
2006-08-29,20.78,21.18,20.23,20.88,89434
2006-08-30,20.81,20.81,20.25,20.48,70352
2006-08-31,20.57,20.62,19.71,19.75,56891
2006-09-01,20.59,21.01,19.47,19.61,321569
2006-09-05,19.55,19.99,19.2,19.7,124315
2006-09-06,19.51,19.7,18.36,18.53,190954
2006-09-07,19.5,20.67,19.03,19.65,236622
2006-09-08,19.63,19.73,18.1,18.14,173135
2006-09-11,17.97,18,16.51,16.67,289167
2006-09-12,16.6,17.4,16.6,17.06,227070
2006-09-13,17.15,18.79,17.15,18.73,333222
2006-09-14,18.57,18.63,17.3,17.63,340892
2006-09-15,17.87,18.6,17.65,18.52,311266
2006-09-18,18.41,19.88,18.41,19.4,244676
2006-09-19,19.45,19.87,19,19.76,265335
2006-09-20,19.99,20.17,19.3,19.74,187546
2006-09-21,19.74,21.46,19.5,21.09,259298
2006-09-22,21.12,21.16,20,20.5,177200
2006-09-25,20.29,20.82,19.61,20.71,236418
2006-09-26,20.57,21.17,20.17,21.12,198689
2006-09-27,20.91,21.7,20.53,20.87,228340
2006-09-28,20.85,21.5,20.22,20.29,110317
2006-09-29,20.25,20.55,19.84,20.06,90910
2006-10-02,19.94,20.43,19.84,20.11,36239
2006-10-03,19.92,19.92,18.91,19.54,191297
2006-10-04,19.4,20.17,19.4,20.06,134391
2006-10-05,19.99,20.95,19.75,20.84,74183
2006-10-06,20.84,21.25,20.41,21.22,77801
2006-10-09,20.38,20.82,19.81,20.46,244507
2006-10-10,20.35,20.9,20.26,20.65,88159
2006-10-11,20.49,20.58,20.26,20.4,78838
2006-10-12,20.42,22.23,20.42,22.12,156993
2006-10-13,22.04,22.19,21.32,21.85,115472
2006-10-16,21.76,23,21.5,22.92,114743
2006-10-17,22.72,22.97,22.35,22.96,127643
2006-10-18,23,23,22,22.21,64860
2006-10-19,22.21,23.46,22.21,23.08,122030
2006-10-20,23.04,23.04,22.05,22.52,83682
2006-10-23,22.34,22.54,22.05,22.25,29240
2006-10-24,22.06,22.95,21.66,22.94,86989
2006-10-25,22.92,22.93,21.99,22.44,45391
2006-10-26,22.63,23,22.16,22.75,85350
2006-10-27,22.75,22.93,22,22,38194
2006-10-30,21.88,22.11,21.01,21.35,96385
2006-10-31,21.3,21.55,20.56,20.93,68554
2006-11-01,20.97,20.99,19.48,19.66,98845
2006-11-02,19.52,20.25,19.52,19.94,99374
2006-11-03,20.13,21.53,20.13,21.47,116480
2006-11-06,21.61,22.41,21.54,22.14,115227
2006-11-07,22.25,23.19,22,22.7,124975
2006-11-08,21.52,23.68,20,23.57,327402
2006-11-09,22.97,23.6,22.71,23.51,181979
2006-11-10,23.6,23.62,22.82,23.31,195728
2006-11-13,23.2,23.35,22.07,23.23,161676
2006-11-14,23.09,23.65,22.5,23.65,124861
2006-11-15,23.63,24.26,23.19,24.09,80290
2006-11-16,24.28,24.44,23.7,23.75,49462
2006-11-17,23.71,23.82,23.08,23.29,54752
2006-11-20,23.24,24.79,22.95,24.5,126307
2006-11-21,24.47,25.34,24.11,25.31,121625
2006-11-22,25.32,25.32,24.54,24.91,56988
2006-11-24,24.63,24.96,23.95,24.83,23062
2006-11-27,24.69,24.72,23.4,23.57,85066
2006-11-28,23.45,23.96,23.21,23.66,43628
2006-11-29,23.7,24.94,23.7,24.9,86596
2006-11-30,25,25,23.95,24.05,88532
2006-12-01,24,24.73,23.51,24.25,59088
2006-12-04,24.23,24.9,24.09,24.42,105267
2006-12-05,24.62,24.63,24.15,24.28,107227
2006-12-06,24.18,24.46,23.6,23.77,72190
2006-12-07,23.75,23.75,23.1,23.18,90357
2006-12-08,23.07,23.11,22.28,22.69,104155
2006-12-11,22.6,23.62,22.59,23.16,170161
2006-12-12,23.02,23.08,21.6,22.11,147081
2006-12-13,22.15,22.55,22.15,22.43,103077
2006-12-14,22.43,22.64,21.76,21.87,52511
2006-12-15,21.93,22.3,21.01,21.26,123931
2006-12-18,21.34,22.17,20.64,20.73,82095
2006-12-19,20.6,20.8,20.44,20.6,137699
2006-12-20,20.59,20.97,20.36,20.43,138855
2006-12-21,20.4,20.74,20.34,20.51,98822
2006-12-22,20.55,21.11,20.55,21.01,68943
2006-12-26,21.09,22.06,21.09,21.83,80930
2006-12-27,21.94,22.13,21.5,21.74,82330
2006-12-28,21.72,21.82,21.34,21.48,66318
2006-12-29,21.54,21.88,21.39,21.76,81755
2007-01-03,22.13,22.15,20.5,20.89,98604
2007-01-04,20.9,21.05,20.12,20.2,70978
2007-01-05,20.14,20.72,20,20.28,87374
2007-01-08,20.4,21.05,20.21,20.64,75496
2007-01-09,20.76,21.08,20.25,20.57,82923
2007-01-10,20.35,20.74,20.16,20.27,59698
2007-01-11,20.44,20.63,20.33,20.5,71452
2007-01-12,20.5,20.75,19.95,20,94815
2007-01-16,19.67,19.7,18.44,19.23,484349
2007-01-17,20,21.59,19.81,20.89,337968
2007-01-18,20.58,21,19.86,19.95,111472
2007-01-19,19.9,20.95,19.9,20.67,125171
2007-01-22,20.67,20.8,20.2,20.61,82290
2007-01-23,20.57,22.05,20.57,21.57,103060
2007-01-24,21.7,22,21.5,21.9,91602
2007-01-25,21.92,22.74,20.71,20.97,201635
2007-01-26,20.84,21.36,20.01,20.78,109674
2007-01-29,20.75,20.82,20.22,20.68,77187
2007-01-30,20.8,21.07,20.3,20.68,171030
2007-01-31,20.65,20.71,20.2,20.52,160505
2007-02-01,20.66,21.57,20.3,21.51,153428
2007-02-02,21.56,21.74,21.2,21.58,41242
2007-02-05,21.71,21.71,20.86,21.22,85740
2007-02-06,21.28,21.41,21.01,21.3,63259
2007-02-07,21.3,21.52,21.16,21.45,64217
2007-02-08,21.45,21.48,21.19,21.35,104215
2007-02-09,21.35,21.52,21.25,21.44,86021
2007-02-12,21.59,21.59,20.6,20.72,56789
2007-02-13,20.8,20.81,20.05,20.25,86886
2007-02-14,20.26,20.52,19.88,19.91,87872
2007-02-15,19.68,20.33,19.53,20,188383
2007-02-16,20,20.1,19.94,19.98,127072
2007-02-20,20,20.29,19.89,19.94,73288
2007-02-21,19.9,20.36,19.9,20.32,77161
2007-02-22,20.35,20.74,20.3,20.68,75775
2007-02-23,20.63,20.71,20.35,20.55,68024
2007-02-26,20.6,20.73,20.13,20.38,54002
2007-02-27,19.98,20.25,19.75,19.78,102121
2007-02-28,19.81,20.06,18.8,18.82,217911
2007-03-01,18.78,18.78,18.06,18.61,475049
2007-03-02,18.58,19.92,18.57,19.16,106781
2007-03-05,19.06,19.24,18.96,19.01,154301
2007-03-06,19.13,19.32,18.6,18.62,194819
2007-03-07,18.58,18.7,18.33,18.42,120171
2007-03-08,18.49,19.33,18.49,18.66,184306
2007-03-09,18.84,19.17,18.52,18.67,161272
2007-03-12,18.69,18.73,18.23,18.3,228115
2007-03-13,18.2,18.23,17.42,18.04,209113
2007-03-14,18.02,18.4,17.9,18.4,244615
2007-03-15,18.05,18.58,17.89,18.37,316902
2007-03-16,18.36,18.65,18.29,18.53,209378
2007-03-19,18.8,19.36,18.61,18.72,135674
2007-03-20,18.67,18.85,18.5,18.62,56976
2007-03-21,18.65,19.19,18.5,19.07,69351
2007-03-22,19.21,19.21,18.67,18.77,116187
2007-03-23,18.76,19.21,18.7,19.08,84476
2007-03-26,19,19.41,19,19.37,36715
2007-03-27,19.44,19.44,18.97,19,87714
2007-03-28,18.87,19.14,18.76,18.83,79564
2007-03-29,18.97,19.07,18.76,19.02,54135
2007-03-30,18.8,19.13,18.73,19.06,99226
2007-04-02,19.03,19.2,18.99,19,73770
2007-04-03,19.14,19.5,19.14,19.31,86943
2007-04-04,19.34,19.79,19.34,19.53,32724
2007-04-05,19.5,19.66,19.31,19.58,51311
2007-04-09,19.58,19.67,18.98,19.18,73279
2007-04-10,19.25,19.57,19.11,19.26,52098
2007-04-11,19.3,19.35,19,19.13,69585
2007-04-12,19.1,19.46,18.9,19.38,48778
2007-04-13,19.33,20.05,19.33,20.02,79101
2007-04-16,20.14,21.29,20.08,21.24,108623
2007-04-17,21.19,21.19,20.8,21.11,85328
2007-04-18,20.99,21.21,20.78,21.05,39011
2007-04-19,21.01,21.3,20.93,21,38179
2007-04-20,21.21,21.21,20.96,21.05,47411
2007-04-23,21.06,21.45,20.92,21.42,62022
2007-04-24,21.48,22.15,21.45,21.76,74974
2007-04-25,21.87,22.25,21.75,22.25,48846
2007-04-26,22.18,22.26,21.54,22.23,72189
2007-04-27,22.21,22.21,21.25,21.39,32320
2007-04-30,21.36,21.36,20.36,20.66,56956
2007-05-01,20.65,20.65,20.5,20.6,46214
2007-05-02,20.62,21.2,20.62,20.85,57194
2007-05-03,21.24,22.64,21.03,21.75,177069
2007-05-04,21.88,22,21.69,21.99,40289
2007-05-07,22,22,21.85,21.9,32822
2007-05-08,21.81,21.91,21.37,21.74,75222
2007-05-09,21.75,21.75,19.8,20.58,158840
2007-05-10,20.44,21,20.35,20.44,114847
2007-05-11,20.44,21.45,20.29,20.56,78469
2007-05-14,20.61,21.1,20.46,20.72,142687
2007-05-15,20.66,20.73,20.25,20.49,94461
2007-05-16,20.53,21.02,20.44,21,60844
2007-05-17,21,21,20.67,20.88,60956
2007-05-18,20.89,21,20.5,21,39901
2007-05-21,20.93,21.44,20.76,21.43,95175
2007-05-22,21.37,22,21.02,21.94,75283
2007-05-23,21.9,22.32,21.67,22.04,80757
2007-05-24,22,22,21.38,22,138838
2007-05-25,22,22.3,21.69,22.2,128390
2007-05-29,22.2,23.13,22.2,23.02,128760
2007-05-30,22.89,23.21,22.53,23.15,122425
2007-05-31,23.23,23.63,23.19,23.43,162135
2007-06-01,23.44,23.86,23.43,23.56,228043
2007-06-04,23.43,23.72,23.36,23.47,120955
2007-06-05,23.49,23.49,22.88,23.15,83228
2007-06-06,23.06,23.06,21.98,22.29,85532
2007-06-07,22.17,22.49,21.18,21.71,115270
2007-06-08,21.62,22.31,21.54,21.91,58727
2007-06-11,22,22.4,21.99,22.28,66048
2007-06-12,22.15,22.4,21.77,21.98,68116
2007-06-13,22.09,22.19,21.62,22.08,136507
2007-06-14,22.08,22.08,21.5,21.59,107721
2007-06-15,21.88,21.88,21.43,21.63,120618
2007-06-18,21.64,22.09,21.64,21.75,91916
2007-06-19,21.65,22.05,21.5,21.89,173686
2007-06-20,21.99,22.57,21.9,22.35,113062
2007-06-21,22.28,22.5,22.09,22.49,120143
2007-06-22,22.43,22.62,22,22.48,1133146
2007-06-25,22.47,22.57,22.12,22.3,85724
2007-06-26,22.35,22.47,21.99,22.06,155855
2007-06-27,22.01,22.07,21.82,21.99,40979
2007-06-28,21.97,21.99,21.09,21.24,120031
2007-06-29,21.34,21.6,21.04,21.15,183423
2007-07-02,21.2,21.41,20.85,20.92,78319
2007-07-03,20.9,21,20.66,20.76,51668
2007-07-05,20.76,21.05,20.31,20.91,145063
2007-07-06,20.98,21.34,20.76,20.98,79069
2007-07-09,21.08,21.33,20.88,21.31,65079
2007-07-10,21.23,21.23,20.25,20.25,209705
2007-07-11,20.32,20.58,20.2,20.5,120684
2007-07-12,20.53,20.77,20.43,20.7,144761
2007-07-13,20.71,21.98,20.59,21.64,122209
2007-07-16,21.64,21.81,21.5,21.53,29412
2007-07-17,21.54,21.75,21.54,21.64,32046
2007-07-18,21.56,21.73,21.42,21.6,61224
2007-07-19,21.69,21.96,21.59,21.73,80940
2007-07-20,21.65,21.76,21.32,21.52,55906
2007-07-23,21.58,21.77,21.5,21.63,30641
2007-07-24,21.43,21.77,21.18,21.48,101309
2007-07-25,21.58,21.74,21.22,21.56,53356
2007-07-26,21.34,21.34,20.47,20.64,71884
2007-07-27,20.61,20.79,19.44,19.77,127545
2007-07-30,19.81,20.08,19.04,19.5,52186
2007-07-31,19.71,20.46,19.51,19.57,49257
2007-08-01,19.58,19.66,18.93,19,95022
2007-08-02,19.01,19.58,18.9,19.13,98050
2007-08-03,19.18,20.06,18.88,19.5,75618
2007-08-06,19.76,19.8,19.35,19.42,155958
2007-08-07,19.17,19.5,18.64,18.99,127182
2007-08-08,18.97,20.9,18.97,19.87,173905
2007-08-09,20,22.86,20,22,252592
2007-08-10,21.55,23.31,21.41,23.25,146297
2007-08-13,23.29,23.93,22.28,22.53,149623
2007-08-14,22.55,22.64,21.74,21.85,70172
2007-08-15,21.82,22,21.6,21.62,76301
2007-08-16,21.44,21.57,20.25,21.55,104826
2007-08-17,22,22.25,21.01,21.95,119668
2007-08-20,22.11,22.25,21.53,21.94,39638
2007-08-21,22,22,21.55,21.97,83052
2007-08-22,22,22,21.62,21.95,86490
2007-08-23,22,22,21.73,21.94,80770
2007-08-24,21.76,22,21.75,21.97,99032
2007-08-27,21.83,22.44,21.76,22.38,104257
2007-08-28,22.34,22.38,21.78,21.82,34466
2007-08-29,21.99,22.15,21.65,21.95,26566
2007-08-30,21.71,22.23,21.71,22.04,35491
2007-08-31,22.25,22.4,21.82,22.12,50935
2007-09-04,22.1,22.4,21.86,21.93,62383
2007-09-05,21.9,22.39,21.9,22.27,24497
2007-09-06,22.27,22.41,21.8,22.41,38597
2007-09-07,22.05,22.42,22.05,22.09,35410
2007-09-10,22.14,22.93,22.12,22.54,93802
2007-09-11,22.7,23.15,22.49,22.75,77113
2007-09-12,22.65,22.97,22.5,22.89,32548
2007-09-13,23,23.2,22.53,22.54,46132
2007-09-14,22.34,23.16,22.34,22.83,33381
2007-09-17,22.74,23.17,22.48,22.67,28481
2007-09-18,22.5,23.05,22,23.03,70291
2007-09-19,23.05,23.1,22.13,23.02,57963
2007-09-20,22.89,23.15,22.87,23.1,25353
2007-09-21,23.08,23.2,22.91,23.19,58786
2007-09-24,23.3,23.97,23.01,23.06,75291
2007-09-25,22.86,23.42,22.67,22.68,70067
2007-09-26,22.65,23.43,22.65,23.31,59246
2007-09-27,23.46,23.5,23.03,23.07,86948
2007-09-28,23.27,23.4,22.89,23.08,61277
2007-10-01,23.1,23.5,23.05,23.1,80920
2007-10-02,23.23,23.5,23.22,23.35,72143
2007-10-03,23.35,23.85,23.3,23.85,87644
2007-10-04,23.84,23.85,23.42,23.59,33368
2007-10-05,23.65,24.55,23.65,24.47,45039
2007-10-08,24.46,24.53,24.14,24.45,29003
2007-10-09,24.5,24.9,24.28,24.88,31694
2007-10-10,24.85,24.88,24.4,24.83,28095
2007-10-11,24.85,24.85,24.1,24.3,33896
2007-10-12,24.39,24.65,24.1,24.52,18986
2007-10-15,24.65,25,24.46,25,81608
2007-10-16,25,25.75,24.51,25.24,84320
2007-10-17,25.52,25.74,25.2,25.5,43552
2007-10-18,25.46,25.46,24.56,24.87,40038
2007-10-19,24.92,24.92,23.17,23.67,81730
2007-10-22,23.64,24.34,23.5,24.24,40840
2007-10-23,24.25,24.58,23.04,23.84,116564
2007-10-24,23.83,24.29,23.6,24.16,90779
2007-10-25,24.17,24.69,23.79,24.65,40959
2007-10-26,24.82,25.14,24.67,25,43351
2007-10-29,25.16,25.24,24.77,24.78,55256
2007-10-30,24.66,24.98,24.35,24.49,29296
2007-10-31,24.63,25,24.58,24.86,32218
2007-11-01,24.35,26.18,24.2,26.17,250793
2007-11-02,26.48,26.88,25.72,26.39,136403
2007-11-05,26.32,26.98,25.5,26.59,89004
2007-11-06,26.83,26.83,25.9,26.6,52677
2007-11-07,26,26.33,25.37,25.37,159565
2007-11-08,23.42,25.23,22,24.64,290718
2007-11-09,24.26,25.2,23.82,24.66,83438
2007-11-12,24.6,25.07,24.57,24.65,170500
2007-11-13,24.66,25.24,24.53,24.69,120118
2007-11-14,24.71,25.42,24.65,24.67,104967
2007-11-15,24.57,25.1,24.55,24.59,101705
2007-11-16,24.57,25.12,24.55,24.65,47076
2007-11-19,24.5,24.79,24.32,24.65,64498
2007-11-20,24.68,25,23.74,24.05,137868
2007-11-21,23.73,24.69,23.73,24.29,53658
2007-11-23,24.04,24.98,23.75,24.07,46876
2007-11-26,23.98,24.24,23.52,23.97,181694
2007-11-27,23.95,24.5,23.95,24.28,42380
2007-11-28,24.43,24.99,24.36,24.75,75177
2007-11-29,24.65,24.96,23.76,23.99,50744
2007-11-30,25.09,25.09,23.86,24.02,47073
2007-12-03,24,24.48,23.16,23.54,112953
2007-12-04,23.35,23.35,22.51,23.15,57257
2007-12-05,23.35,23.5,22.84,23.45,51814
2007-12-06,23.1,23.75,23,23.49,158557
2007-12-07,23.59,23.78,23.37,23.49,36065
2007-12-10,23.49,23.57,22.94,23.45,51104
2007-12-11,23.44,23.53,22.53,22.7,99039
2007-12-12,22.87,23.11,21.82,22.11,70279
2007-12-13,22.02,22.33,21.36,21.88,77046
2007-12-14,21.68,21.98,20.5,20.88,82973
2007-12-17,20.74,20.85,20.37,20.45,89580
2007-12-18,20.49,20.99,19.79,20.83,133711
2007-12-19,20.86,21.69,20.57,21.56,337833
2007-12-20,21.59,22.49,21.53,22.34,91458
2007-12-21,22.39,22.97,22.35,22.7,68537
2007-12-24,22.74,23,22.59,22.99,17943
2007-12-26,22.76,22.9,22.3,22.49,39188
2007-12-27,22.54,22.78,21.18,21.62,67504
2007-12-28,21.64,21.93,21.39,21.57,45428
2007-12-31,21.44,21.98,21.44,21.82,58782
2008-01-02,21.82,21.82,21.5,21.65,79229
2008-01-03,21.7,21.7,21.4,21.6,72961
2008-01-04,21.43,21.78,21.25,21.46,59278
2008-01-07,21.36,21.53,20.9,21.14,90689
2008-01-08,21.09,21.5,20.93,21.14,54035
2008-01-09,21.07,21.5,20.9,21.06,110669
2008-01-10,20.9,22,20.9,21.84,107200
2008-01-11,21.85,21.86,21,21.57,71610
2008-01-14,21.6,21.91,21.3,21.38,45181
2008-01-15,21.22,21.56,20.95,21.04,46164
2008-01-16,20.9,21.69,20.88,21.01,82734
2008-01-17,21.18,21.18,20.89,20.9,58317
2008-01-18,20.89,20.9,19.88,20.07,137632
2008-01-22,19.34,20.5,19.32,19.99,79951
2008-01-23,19.7,20.1,18.9,19.79,160099
2008-01-24,19.79,21.22,19.5,20.89,97556
2008-01-25,21.34,21.34,19.78,19.97,72386
2008-01-28,19.89,20.48,19.79,20.44,54996
2008-01-29,20.42,20.51,20.02,20.47,37218
2008-01-30,20.35,20.69,20.03,20.29,13699
2008-01-31,19.91,20.69,19.83,20.51,29063
2008-02-01,20.75,21.89,20.22,21.81,65881
2008-02-04,21.88,21.88,20.78,20.83,41082
2008-02-05,20.76,21.16,20.28,20.29,31457
2008-02-06,20.4,20.88,20.2,20.47,17486
2008-02-07,20.51,20.73,20.15,20.28,50692
2008-02-08,20.03,20.27,19.4,20.01,52316
2008-02-11,19.81,20.01,19.29,19.65,30073
2008-02-12,19.7,20.7,19.39,20.12,213439
2008-02-13,20.26,21.29,19.73,21.28,41460
2008-02-14,21.21,21.24,20.8,20.94,24922
2008-02-15,20.86,21.52,20.85,21.24,80863
2008-02-19,21.24,21.53,20.1,20.36,58988
2008-02-20,20.49,20.94,20.08,20.8,55089
2008-02-21,20.73,21.46,20.7,21.39,33254
2008-02-22,21.45,21.62,21.2,21.53,32346
2008-02-25,21.58,21.7,20.89,21.42,62803
2008-02-26,20.66,21.99,20.66,21.61,63931
2008-02-27,21.11,21.53,20.99,21.1,57797
2008-02-28,21,21.16,20.42,20.5,106076
2008-02-29,20.36,20.4,19.95,20.11,88621
2008-03-03,20.05,20.24,19.38,19.63,192883
2008-03-04,19.36,19.78,19.15,19.7,57442
2008-03-05,19.7,20.35,19.7,19.94,16499
2008-03-06,20.05,20.2,17.91,18.4,238984
2008-03-07,18.06,18.7,17.7,17.9,98896
2008-03-10,17.88,17.88,15.87,16.37,240751
2008-03-11,16.67,16.85,16.1,16.76,169894
2008-03-12,16.99,17.56,16.45,16.45,133620
2008-03-13,16.54,17.24,16.38,17.09,150024
2008-03-14,19.15,19.7,17.75,18.26,452385
2008-03-17,16.78,18.6,16.1,18.29,195106
2008-03-18,18.53,19.22,18.28,18.8,103011
2008-03-19,18.69,19.13,17.91,18.09,92131
2008-03-20,18.11,18.55,17.44,18.02,92356
2008-03-24,18,19.5,17.78,19.24,95426
2008-03-25,19.15,19.3,18.41,18.85,60814
2008-03-26,18.72,19,18.47,18.6,24218
2008-03-27,18.52,18.55,17.96,18.16,92763
2008-03-28,18.11,18.82,18.11,18.4,63593
2008-03-31,18.34,18.65,18.14,18.22,52272
2008-04-01,18.27,18.99,18.2,18.7,52650
2008-04-02,18.79,19.41,18.71,19.4,131949
2008-04-03,19.18,19.89,18.51,19.66,46756
2008-04-04,19.76,20.2,19.58,20.15,47937
2008-04-07,20.19,20.19,19.95,20.02,55714
2008-04-08,20,20.49,19.92,20.25,51695
2008-04-09,20.23,20.5,20.17,20.23,45278
2008-04-10,20,20.47,20,20.3,18987
2008-04-11,20,20.4,18.97,19.29,39941
2008-04-14,19.18,20.06,19.18,19.57,22603
2008-04-15,19.56,19.61,18.56,19.21,38731
2008-04-16,19.51,20.92,19.41,20.92,93600
2008-04-17,20.88,20.89,19.65,20.17,38692
2008-04-18,20.68,20.68,20.1,20.26,20759
2008-04-21,20.26,20.6,19.95,20.46,29560
2008-04-22,20.01,20.01,18.8,19.77,33055
2008-04-23,19.85,19.85,18.84,19.01,25432
2008-04-24,18.97,19.09,18.55,18.88,95094
2008-04-25,18.81,19.42,18.53,19.36,21917
2008-04-28,19.3,19.41,19.16,19.37,19783
2008-04-29,19.51,19.61,19.03,19.2,29003
2008-04-30,19.28,20.64,19.03,20.08,161291
2008-05-01,20.02,20.25,19.25,19.79,52677
2008-05-02,20.03,20.75,20.03,20.4,44687
2008-05-05,20.15,20.39,19.83,19.98,31889
2008-05-06,19.89,20.56,19.79,19.99,36276
2008-05-07,20.25,20.25,19.53,19.86,33923
2008-05-08,19.73,20.22,19.5,19.5,32988
2008-05-09,19.31,19.5,17.82,19.27,209536
2008-05-12,19.28,19.51,19.2,19.41,88548
2008-05-13,19.41,20.06,19.2,19.9,52056
2008-05-14,19.9,19.95,19.52,19.75,36369
2008-05-15,19.34,20.56,19.34,20.5,65534
2008-05-16,20.54,20.8,20,20.66,39335
2008-05-19,20.63,20.94,20.52,20.6,61472
2008-05-20,20.54,21,20.45,20.9,50650
2008-05-21,20.9,21.25,20.1,20.13,76332
2008-05-22,20.22,20.36,20.06,20.17,35121
2008-05-23,20.1,20.53,19.68,19.99,39896
2008-05-27,20.08,20.53,19.93,19.96,30878
2008-05-28,20,20.37,19.56,19.85,25835
2008-05-29,20,20.32,19.65,19.83,91027
2008-05-30,19.88,20,19.53,19.89,70503
2008-06-02,19.89,20.09,19.21,19.48,164766
2008-06-03,19.5,19.99,19.37,19.37,91057
2008-06-04,19.31,19.68,19.09,19.25,109003
2008-06-05,19.29,20.83,19.29,20.81,171292
2008-06-06,20.69,21,19.77,20.32,50071
2008-06-09,20.44,20.63,19.88,20,68119
2008-06-10,19.77,20.69,19.77,20.28,108116
2008-06-11,20.21,20.7,19.87,20.16,68227
2008-06-12,20.23,20.49,20,20.26,72770
2008-06-13,20.38,21.2,20.06,20.46,78267
2008-06-16,20.13,20.78,20.04,20.26,58428
2008-06-17,20.57,20.96,20.19,20.66,32990
2008-06-18,20.6,20.99,20.53,20.58,22156
2008-06-19,20.64,21.12,20.57,21.02,29721
2008-06-20,20.96,20.96,20.02,20.47,56428
2008-06-23,20.74,21.13,20.27,20.97,44278
2008-06-24,20.95,21.19,20.36,20.8,50894
2008-06-25,20.8,21,20.1,20.51,66536
2008-06-26,20.16,20.42,19.97,20,41142
2008-06-27,20.03,20.18,19.26,19.49,1268790
2008-06-30,19.46,20.19,19.25,19.86,95126
2008-07-01,19.38,19.94,19.12,19.26,91107
2008-07-02,19.22,19.32,18.27,18.5,155422
2008-07-03,18.59,18.87,18.47,18.7,43455
2008-07-07,18.95,19.25,18.5,18.5,177679
2008-07-08,18.57,19.11,18.14,19.09,112288
2008-07-09,19.22,19.67,18.18,18.33,48317
2008-07-10,18.33,19.25,18.21,18.92,82370
2008-07-11,18.72,19.49,17.81,19.32,143888
2008-07-14,19.21,20.24,19.21,19.67,63855
2008-07-15,19.55,20.24,19.06,19.52,79427
2008-07-16,19.67,19.99,19.43,19.92,66960
2008-07-17,20,20.3,19.65,20.23,55230
2008-07-18,20.22,20.22,19.76,20.04,74690
2008-07-21,20.05,20.16,19.51,20.01,83147
2008-07-22,19.76,20.08,19.39,20.01,57631
2008-07-23,19.97,20.38,19.59,20.34,44509
2008-07-24,20.42,20.49,19.05,19.48,40229
2008-07-25,19.52,20.14,19.52,20.1,38819
2008-07-28,19.95,19.95,19.09,19.29,36951
2008-07-29,19.39,20.87,19.3,20.22,47885
2008-07-30,20.36,20.82,20.01,20.8,26210
2008-07-31,20.51,20.73,19.92,20.63,31918
2008-08-01,20.61,20.61,19.58,19.97,28565
2008-08-04,19.92,20.47,19.04,19.13,49378
2008-08-05,19.25,19.66,19.02,19.61,48096
2008-08-06,19.54,20,18.78,19.87,40455
2008-08-07,19.58,19.58,18.5,18.59,82947
2008-08-08,18.51,20,18.31,19.99,53720
2008-08-11,16.51,18.5,14.8,18.28,412261
2008-08-12,18.15,18.83,17.57,18.76,130888
2008-08-13,18.61,18.77,18.05,18.24,86829
2008-08-14,18.24,18.79,18.14,18.75,46534
2008-08-15,18.93,18.98,17.85,18.45,83283
2008-08-18,18.47,18.47,17.51,17.81,28333
2008-08-19,17.81,18.16,17.65,17.94,67673
2008-08-20,18.06,18.36,17.87,17.99,48490
2008-08-21,17.82,18.39,17.43,18.05,35112
2008-08-22,18.01,18.79,17.82,18.69,66528
2008-08-25,18.63,18.63,17.56,18.13,57456
2008-08-26,18.05,18.36,17.67,18.36,55854
2008-08-27,18.33,18.93,18.15,18.58,83082
2008-08-28,18.7,19.12,18.34,18.96,47679
2008-08-29,18.9,19.05,18.32,18.45,51482
2008-09-02,18.78,19.84,18.45,18.56,136020
2008-09-03,18.56,19.43,18.56,18.86,84537
2008-09-04,18.75,18.93,18.13,18.79,141116
2008-09-05,18.7,18.94,17.54,18.87,136356
2008-09-08,19.56,19.56,18.25,18.34,141697
2008-09-09,18.37,18.38,16.81,16.95,157627
2008-09-10,17.07,17.23,16.58,17.11,207048
2008-09-11,16.81,17.84,16.81,17.78,191263
2008-09-12,17.75,18.46,17.75,18.09,167442
2008-09-15,17.38,18.34,17.1,17.7,131693
2008-09-16,17.19,18.77,17.19,18.71,137107
2008-09-17,18.29,18.9,18.17,18.31,149401
2008-09-18,18.53,19.05,17.88,18.99,169069
2008-09-19,19.53,20.5,19.01,20.44,296613
2008-09-22,20.25,20.61,18.9,18.91,172288
2008-09-23,18.89,19.45,18.19,18.44,107099
2008-09-24,18.43,18.77,17.44,17.5,154787
2008-09-25,17.54,18.46,17.41,18.21,108425
2008-09-26,17.96,18.16,16.38,17.11,121208
2008-09-29,16.98,17.31,7.7,16.16,122237
2008-09-30,16.48,16.99,15.67,16.2,139763
2008-10-01,16.07,16.24,15.75,16.19,79074
2008-10-02,15.76,15.94,14.59,14.78,157167
2008-10-03,14.98,15.46,14.54,15.02,166510
2008-10-06,14.59,15.46,12.76,15.17,211877
2008-10-07,15.42,15.62,13.26,13.67,174181
2008-10-08,13.11,14.31,12.76,13.15,230277
2008-10-09,13.36,13.95,11.57,11.68,68498
2008-10-10,11.33,13.71,11,13.57,155023
2008-10-13,14.32,15.06,13.63,14.7,114483
2008-10-14,15.04,15.04,13.21,13.58,45051
2008-10-15,13.37,14.23,11.38,11.38,64038
2008-10-16,11.47,13.47,11.23,13.43,98304
2008-10-17,13.05,14.39,12.45,12.8,81501
2008-10-20,13.05,13.54,12.55,13.49,37894
2008-10-21,13.28,13.59,12.77,12.81,47381
2008-10-22,12.55,12.77,11.43,11.66,58006
2008-10-23,11.74,12.68,11.25,12.53,130250
2008-10-24,11.73,12.78,11.51,12.36,91941
2008-10-27,12.25,13.03,11.11,11.12,80712
2008-10-28,11.34,12.07,10.77,12.06,108968
2008-10-29,12.05,12.84,11.66,11.67,146316
2008-10-30,12.02,12.69,12.02,12.55,50147
2008-10-31,12.48,13.41,11.86,13.21,145765
2008-11-03,13.21,13.27,12.19,12.34,74964
2008-11-04,12.71,12.96,11.8,12.17,70437
2008-11-05,12.14,12.22,11.02,11.1,94891
2008-11-06,11.05,11.22,10.7,10.7,108099
2008-11-07,11.04,11.43,10.7,11.12,97144
2008-11-10,12.99,12.99,11.31,11.75,164908
2008-11-11,11.67,13,11.08,11.91,140717
2008-11-12,11.75,12.2,11.6,11.72,139286
2008-11-13,11.8,12.82,10.57,12.4,144852
2008-11-14,12.19,12.4,10.72,10.72,82687
2008-11-17,10.67,11.33,10.53,10.96,71357
2008-11-18,10.96,12.22,10.61,12.06,103269
2008-11-19,12.07,12.45,11.54,11.85,184356
2008-11-20,11.79,12.2,9.79,9.88,130158
2008-11-21,10.01,10.39,8.85,9.4,110495
2008-11-24,9.68,10.76,9.5,10.71,227389
2008-11-25,11.25,13.47,11.25,13.26,721979
2008-11-26,13.25,16.89,12.78,16.2,423006
2008-11-28,16.08,16.5,15.5,16.46,48156
2008-12-01,16.29,16.29,14.15,14.3,250197
2008-12-02,14.57,15.97,14.57,15.66,252621
2008-12-03,15.09,17.4,14.75,17.07,338714
2008-12-04,16.87,17.71,15.68,16.17,143475
2008-12-05,16,17.43,15.65,17.13,252819
2008-12-08,17.87,19.83,17.87,19.3,452758
2008-12-09,19.28,19.59,17.98,18.88,271147
2008-12-10,19.29,19.98,18.42,18.75,335748
2008-12-11,18.6,18.63,16.3,16.6,155248
2008-12-12,15.76,18.62,15.3,18.52,202369
2008-12-15,18.5,19.02,18.25,18.69,286510
2008-12-16,19.02,19.13,18.15,19.01,259077
2008-12-17,18.5,18.75,17.68,18.45,319735
2008-12-18,18.24,18.49,17.35,17.67,266184
2008-12-19,18.28,18.54,17.67,17.97,324367
2008-12-22,18.13,18.35,16.83,17.38,258920
2008-12-23,17.5,18.24,16.99,17.06,76023
2008-12-24,17.12,17.53,16.7,16.79,30144
2008-12-26,16.85,17.56,16.84,17.32,25591
2008-12-29,17.33,17.8,16.83,17.8,80381
2008-12-30,17.81,18.39,17.5,18.36,130471
2008-12-31,18.32,18.88,18.27,18.53,181628
2009-01-02,18.64,18.69,17.72,18.24,103291
2009-01-05,17.6,18.97,17.53,18.79,112335
2009-01-06,18.9,19.31,18.74,18.93,100195
2009-01-07,18.66,18.75,17.42,17.9,162477
2009-01-08,17.77,18.97,17.76,18.88,119595
2009-01-09,18.94,19.12,18.23,18.67,166977
2009-01-12,18.64,18.64,17.98,18.27,103514
2009-01-13,18.14,18.64,17.77,18.13,105906
2009-01-14,17.79,18.43,17.51,18.27,71698
2009-01-15,18.23,18.23,16.81,17.77,232814
2009-01-16,18.27,18.46,17.51,18.3,118643
2009-01-20,18.09,18.96,16.42,16.53,132713
2009-01-21,16.86,17.98,16.86,17.88,181554
2009-01-22,17.61,18.42,16.95,18,104047
2009-01-23,17.4,18.58,17.4,18.5,86782
2009-01-26,18.68,19.1,18.14,18.75,170540
2009-01-27,18.77,19.06,18.1,19.02,93844
2009-01-28,19.46,19.99,19.31,19.69,134071
2009-01-29,19.53,19.57,18.23,18.63,59326
2009-01-30,18.8,19.15,17.75,17.92,54791
2009-02-02,17.29,17.81,17.1,17.67,116318
2009-02-03,17.87,18.54,17.41,18.51,147592
2009-02-04,18.46,19.22,18.08,18.3,49494
2009-02-05,18.09,18.83,17.88,18.06,70406
2009-02-06,18.09,18.99,17.98,18.42,107990
2009-02-09,18.42,18.56,18.01,18.13,54535
2009-02-10,18,18.34,17.52,17.55,102008
2009-02-11,17.61,17.65,16.87,17.28,58528
2009-02-12,16.94,17.25,16.3,17.15,64517
2009-02-13,17.24,18.19,17.24,18.04,141507
2009-02-17,17.71,17.95,17.3,17.53,95971
2009-02-18,17.71,17.71,16.79,16.8,100316
2009-02-19,17.1,17.19,16.16,16.26,66633
2009-02-20,15.98,16.85,15.23,16.64,161192
2009-02-23,16.73,16.98,15.58,16.2,136243
2009-02-24,16.36,17.8,16,17.38,165429
2009-02-25,17.3,17.44,16.2,16.21,94322
2009-02-26,16.47,16.66,15.25,15.32,62988
2009-02-27,15.04,15.88,14.87,14.94,70848
2009-03-02,14.57,15.23,14.27,14.36,95835
2009-03-03,14.6,14.6,13.9,14.01,141684
2009-03-04,14.36,14.39,13.8,14.23,144984
2009-03-05,15.26,16.03,14.83,15.32,214965
2009-03-06,15.49,16.49,15.47,16.43,229587
2009-03-09,16.17,16.94,15.94,16,87935
2009-03-10,16.43,17.74,16.43,17.16,139033
2009-03-11,17.47,17.98,16.83,17.44,80487
2009-03-12,17.28,18.67,16.9,17.94,168564
2009-03-13,18.07,18.37,17.69,18.03,102600
2009-03-16,15.33,18,15.31,16.97,305992
2009-03-17,16.92,18.13,16.75,18.07,187323
2009-03-18,17.99,18.11,17.2,17.43,175945
2009-03-19,17.63,17.66,16.64,16.7,106491
2009-03-20,16.87,16.89,16.02,16.07,101341
2009-03-23,16.75,17.49,16.39,17.45,132356
2009-03-24,17.39,17.64,16.94,16.94,107400
2009-03-25,17.06,18,16.28,17.17,141901
2009-03-26,17.43,19.58,16.76,19.58,330302
2009-03-27,19.13,19.25,17.49,18.03,148383
2009-03-30,17.55,18.14,16.76,17.35,71159
2009-03-31,17.63,18.38,17.5,17.84,94743
2009-04-01,17.51,17.85,17.18,17.7,135083
2009-04-02,18.15,19.07,17.99,18.76,162837
2009-04-03,18.76,18.76,18.39,18.64,55851
2009-04-06,18.29,19.74,17.69,19.58,140880
2009-04-07,19.4,19.91,18.78,19.38,139438
2009-04-08,19.46,19.9,19.27,19.63,111198
2009-04-09,20,20,19.54,19.88,135113
2009-04-13,19.48,19.64,18.82,19.22,118828
2009-04-14,19.22,19.5,18.83,19.17,92230
2009-04-15,19.22,19.85,19.02,19.59,81354
2009-04-16,19.75,19.84,19.08,19.5,94891
2009-04-17,19.57,19.63,19,19.38,104104
2009-04-20,19.11,19.11,18.46,18.48,152971
2009-04-21,18.2,19.31,17.83,19.07,135305
2009-04-22,19,19.79,18.72,18.78,170497
2009-04-23,18.81,19.08,18.45,18.96,157268
2009-04-24,19.18,19.81,19.18,19.37,63632
2009-04-27,19.03,19.14,18.75,18.94,109427
2009-04-28,18.77,19.24,18.75,18.98,163139
2009-04-29,19,19.25,18.8,19.1,77226
2009-04-30,19.2,19.3,18.7,18.77,147552
2009-05-01,18.8,19.05,18.34,18.5,155724
2009-05-04,18.66,18.83,17.86,18,179546
2009-05-05,17.92,18.07,17.28,17.81,231242
2009-05-06,17.9,17.98,17.1,17.86,239374
2009-05-07,18,18.17,17.65,18.12,186457
2009-05-08,18.18,18.65,18.02,18.45,160937
2009-05-11,18.65,18.7,17.81,17.94,201636
2009-05-12,18,18.44,17.5,17.7,180412
2009-05-13,17.38,17.45,16.52,16.78,318869
2009-05-14,16.75,17.11,16.65,16.99,364078
2009-05-15,17.05,17.25,16.87,16.97,175098
2009-05-18,17.12,17.27,16.85,17.13,161103
2009-05-19,17.22,17.45,16.86,17.4,161093
2009-05-20,17.39,17.46,16.71,16.91,181549
2009-05-21,16.66,16.89,16.05,16.18,165753
2009-05-22,16.24,16.62,15.87,16.22,217943
2009-05-26,16.05,16.92,16,16.75,133747
2009-05-27,16.59,17,16.4,16.9,163232
2009-05-28,17,17.07,16.5,16.97,136088
2009-05-29,17,17.13,16.68,17.1,287878
2009-06-01,17.52,17.65,17.1,17.5,136490
2009-06-02,17.36,17.93,16.72,17.89,242068
2009-06-03,17.64,17.91,17.18,17.31,146450
2009-06-04,17.37,17.57,17.25,17.46,111228
2009-06-05,17.52,17.69,17.14,17.53,146746
2009-06-08,17.4,17.69,17.19,17.4,159393
2009-06-09,17.5,17.5,16.72,16.99,254991
2009-06-10,17.25,17.38,16.17,16.52,294675
2009-06-11,15.72,16,14.78,15.41,501687
2009-06-12,15.19,15.19,14.61,15.02,195234
2009-06-15,14.98,14.98,14.14,14.58,183901
2009-06-16,14.8,15.31,14.36,14.36,179392
2009-06-17,14.4,14.97,14.28,14.74,220233
2009-06-18,14.7,14.75,13.39,13.51,258107
2009-06-19,13.64,13.64,12.59,12.89,468842
2009-06-22,12.75,12.89,12.52,12.59,191993
2009-06-23,13.25,13.75,12.65,12.9,492017
2009-06-24,12.9,13.31,12.75,13.12,263571
2009-06-25,13.05,14.54,13.04,14.5,377575
2009-06-26,14.55,16,14.43,15.3,829629
2009-06-29,15.2,15.52,14.6,15.27,263941
2009-06-30,15.25,15.4,15.08,15.26,148798
2009-07-01,15.46,15.46,15.08,15.14,91477
2009-07-02,15,15.08,14.72,14.87,112944
2009-07-06,14.79,14.88,14.06,14.54,112359
2009-07-07,14.67,14.8,14.49,14.61,143688
2009-07-08,14.73,14.86,14.46,14.74,227415
2009-07-09,14.8,14.8,14.31,14.48,119052
2009-07-10,14.43,14.89,14.26,14.71,71860
2009-07-13,14.73,14.9,14.26,14.81,98950
2009-07-14,14.82,14.85,14.44,14.79,90285
2009-07-15,14.96,15.2,14.58,14.95,139678
2009-07-16,14.83,15.15,14.76,15.1,72670
2009-07-17,15.17,15.57,15.1,15.15,121243
2009-07-20,15.28,15.91,15.25,15.53,136223
2009-07-21,15.6,15.82,14.57,15.1,109492
2009-07-22,15,15.32,14.76,15.13,90701
2009-07-23,15.08,15.59,14.79,15.34,81366
2009-07-24,15.18,15.75,15.18,15.51,48526
2009-07-27,15.53,16.25,15.32,16.14,73761
2009-07-28,15.94,17,15.94,16.93,158316
2009-07-29,16.83,16.93,16.26,16.43,138422
2009-07-30,16,16.33,15.82,16.07,266380
2009-07-31,16.01,16.19,15.9,15.93,183160
2009-08-03,16.2,16.26,15.89,16,137812
2009-08-04,15.96,16.15,15.52,15.94,118758
2009-08-05,16,16.09,15.06,15.82,146452
2009-08-06,15.94,16.16,15.55,15.74,184219
2009-08-07,16.02,16.09,15.79,15.94,135360
2009-08-10,17.25,17.48,16.4,16.87,348435
2009-08-11,16.82,17.5,16.42,17.45,158851
2009-08-12,17.42,17.81,16.68,17.14,150329
2009-08-13,17.13,17.14,16.51,16.94,93590
2009-08-14,16.97,16.99,16.4,16.56,106186
2009-08-17,16.26,16.8,15.9,16.47,129598
2009-08-18,16.5,17.05,16.07,16.93,96087
2009-08-19,16.75,16.75,15.95,16.05,115418
2009-08-20,16.13,16.62,15.99,16.14,149405
2009-08-21,16.34,17.14,16.17,16.59,120238
2009-08-24,16.68,16.88,16.22,16.29,70333
2009-08-25,16.43,16.99,16.25,16.34,60709
2009-08-26,16.27,17,16.24,16.92,88120
2009-08-27,17.02,17.06,16.5,16.65,76312
2009-08-28,16.85,17,16.3,16.42,66527
2009-08-31,16.31,16.71,15.89,16.1,57994
2009-09-01,15.78,16.33,14.79,14.88,182909
2009-09-02,14.79,15.38,14.53,15.3,412584
2009-09-03,15.45,16.6,15.38,16.35,141050
2009-09-04,16.35,16.94,16.09,16.56,99967
2009-09-08,16.6,16.75,16.32,16.66,102761
2009-09-09,16.7,17.3,16.5,17.05,111403
2009-09-10,17.08,17.28,16.93,17.11,84498
2009-09-11,17.19,17.39,16.94,17.26,139919
2009-09-14,17.15,17.67,16.98,17.63,113147
2009-09-15,17.01,17.8,17.01,17.71,86010
2009-09-16,17.71,18,17.58,18,94210
2009-09-17,17.98,18.48,17.74,17.95,114008
2009-09-18,17.98,18.32,17.82,18.09,194989
2009-09-21,17.98,18.25,17.57,18.2,116039
2009-09-22,18.25,18.3,17.86,18.25,58853
2009-09-23,18.19,18.21,17.9,17.93,83427
2009-09-24,17.97,18.07,17.23,17.43,82516
2009-09-25,17.33,17.49,17.05,17.23,75596
2009-09-28,17.27,17.99,17.27,17.88,90575
2009-09-29,17.78,18,17.5,17.66,74696
2009-09-30,17.62,18,17.35,17.91,91572
2009-10-01,17.77,18,17,17.08,80984
2009-10-02,16.96,17.36,16.7,17.07,106285
2009-10-05,17.2,17.85,17.1,17.79,132373
2009-10-06,17.85,18.12,17.51,17.85,108069
2009-10-07,17.71,18.17,17.55,18.08,139866
2009-10-08,18.16,18.5,17.85,18.05,116126
2009-10-09,18.09,19.05,17.76,18.83,188131
2009-10-12,18.86,19.39,18.72,19.15,182397
2009-10-13,19.18,19.48,18.67,19.48,227951
2009-10-14,19.01,19.5,19.01,19.27,117879
2009-10-15,19.32,20.02,18.7,19.4,125175
2009-10-16,19.2,19.52,18.83,19.26,83505
2009-10-19,19.42,19.64,19.19,19.21,58742
2009-10-20,19.4,19.4,18.65,18.85,109329
2009-10-21,18.75,19.33,18.36,18.41,73893
2009-10-22,18.4,18.65,18.23,18.4,62617
2009-10-23,18.55,18.55,17.56,17.75,81490
2009-10-26,17.82,18.12,17.26,17.39,62478
2009-10-27,17.39,17.84,16.95,17.15,64997
2009-10-28,17.04,17.27,16.6,16.67,62150
2009-10-29,16.74,17.18,16.67,16.74,87500
2009-10-30,16.62,16.62,16.02,16.13,120645
2009-11-02,16.3,16.66,16.12,16.47,81817
2009-11-03,16.31,16.81,16.17,16.5,60790
2009-11-04,16.53,16.7,16.14,16.15,57442
2009-11-05,16.33,17.22,16.27,16.84,68113
2009-11-06,16.63,17.13,16.14,16.19,102864
2009-11-09,15.92,16.19,14.76,15.61,738718
2009-11-10,15.59,16.36,15.45,15.91,185584
2009-11-11,15.94,16.24,15.6,16.2,94848
2009-11-12,16.12,16.38,15.7,16.04,111607
2009-11-13,16.07,16.48,15.77,16.46,60211
2009-11-16,16.63,17.96,16.63,17.65,148511
2009-11-17,17.45,17.8,16.97,17.05,103573
2009-11-18,17.1,17.21,16.57,16.89,38165
2009-11-19,16.8,16.85,16.36,16.69,57952
2009-11-20,16.53,17.13,16.53,17.06,53873
2009-11-23,17.22,17.69,17.19,17.45,45445
2009-11-24,17.51,17.53,16.96,17.13,31488
2009-11-25,17.19,17.43,17.11,17.14,22013
2009-11-27,16.55,16.9,16.48,16.78,38845
2009-11-30,16.76,17.31,16.67,17.3,87737
2009-12-01,17.39,17.43,17.15,17.31,151084
2009-12-02,17.35,17.57,16.87,17.07,91787
2009-12-03,17.07,17.36,16.57,16.57,69302
2009-12-04,16.43,17.81,16.29,17.8,153736
2009-12-07,17.8,19.47,17.67,19.19,203714
2009-12-08,19,19.31,18.33,18.95,188378
2009-12-09,19.05,19.41,18.65,19.08,131990
2009-12-10,19,19.41,18.68,18.93,184276
2009-12-11,18.24,18.72,17.7,18.65,1047833
2009-12-14,18.72,19.13,18.72,19,171842
2009-12-15,19.01,19.76,18.79,19.6,201473
2009-12-16,19.73,19.92,19.47,19.53,279059
2009-12-17,19.5,19.69,19.15,19.32,75280
2009-12-18,19.49,19.75,19.21,19.67,183207
2009-12-21,19.77,20,19.37,19.64,69275
2009-12-22,19.71,20,19.52,19.82,92761
2009-12-23,19.85,19.98,19.5,19.9,48297
2009-12-24,20,20,19.85,19.86,16406
2009-12-28,19.97,19.99,18.71,19.01,176793
2009-12-29,19.1,19.34,18.73,19.31,106846
2009-12-30,19.25,19.4,18.92,19.12,90478
2009-12-31,19.06,19.37,19.06,19.14,59810
2010-01-04,19.26,19.53,19.14,19.45,73083
2010-01-05,19.47,19.69,19.13,19.57,122604
2010-01-06,19.46,19.95,19.46,19.73,110594
2010-01-07,19.82,19.96,19.61,19.92,39073
2010-01-08,19.77,19.86,19.5,19.7,36387
2010-01-11,19.84,19.95,19.55,19.61,43176
2010-01-12,19.55,19.82,19.45,19.63,103363
2010-01-13,19.83,19.94,19.52,19.85,89604
2010-01-14,19.75,20.12,19.75,20.04,66898
2010-01-15,20.1,20.46,19.69,20.03,86172
2010-01-19,19.97,20.99,19.54,20.95,160143
2010-01-20,20.76,20.93,20.38,20.56,79907
2010-01-21,20.64,20.86,20.02,20.17,91875
2010-01-22,20.22,20.35,19.57,19.68,82004
2010-01-25,19.84,19.9,19.16,19.72,91128
2010-01-26,19.65,19.95,19.5,19.68,74078
2010-01-27,19.61,20,19.57,19.99,54463
2010-01-28,20,20.41,19.66,20.06,155817
2010-01-29,20.09,20.17,19.01,19.02,309825
2010-02-01,18.61,19.14,18.27,18.42,137357
2010-02-02,18.48,18.82,18.13,18.7,124421
2010-02-03,18.68,18.85,18.47,18.58,71647
2010-02-04,18.39,18.57,18.07,18.22,124552
2010-02-05,18.18,18.69,18.01,18.6,104729
2010-02-08,18.65,18.65,18.08,18.17,49242
2010-02-09,18.33,18.51,18.18,18.26,51769
2010-02-10,18.11,18.37,17.91,18.11,72120
2010-02-11,18.01,19.3,17.64,19.25,70821
2010-02-12,19.11,19.61,18.81,19.59,116209
2010-02-16,19.59,19.59,18.31,19.02,110105
2010-02-17,19.01,19.39,18.79,19.06,67188
2010-02-18,18.95,19.52,18.95,19.46,22773
2010-02-19,19.46,19.48,19.05,19.23,39642
2010-02-22,19.33,19.62,19.24,19.56,42524
2010-02-23,19.58,20.65,19.58,20.31,158169
2010-02-24,20.42,20.64,20.24,20.39,38794
2010-02-25,20.18,20.35,19.45,20.05,102166
2010-02-26,19.97,20.05,19.34,19.6,87718
2010-03-01,19.64,20.35,19.63,20.23,116196
2010-03-02,20.31,20.35,20.03,20.24,71453
2010-03-03,20.27,20.3,20.02,20.1,43649
2010-03-04,20.19,20.3,19.9,20.2,46588
2010-03-05,20.28,20.65,20.1,20.57,83377
2010-03-08,20.57,20.6,20.2,20.52,65129
2010-03-09,20.52,20.9,20.34,20.56,162279
2010-03-10,20.5,21.06,20.5,20.74,110835
2010-03-11,20.6,21.07,20.39,21.02,67332
2010-03-12,21.14,21.22,20.37,21.15,176906
2010-03-15,18.44,19.34,17.22,17.64,986021
2010-03-16,17.64,17.65,15.91,16.05,767100
2010-03-17,16.05,17.74,15.56,17.55,924205
2010-03-18,17.41,17.41,16.41,16.58,363762
2010-03-19,16.66,16.66,15.5,15.67,433849
2010-03-22,15.6,16.2,15.58,16.06,261554
2010-03-23,16.11,16.44,16.05,16.35,164396
2010-03-24,16.31,16.39,16,16.09,182105
2010-03-25,16.12,16.37,15.78,15.82,99278
2010-03-26,15.81,16.04,15.73,15.91,111044
2010-03-29,15.89,16.19,15.66,16.05,226763
2010-03-30,16.11,16.38,15.75,16.05,141375
2010-03-31,15.96,15.96,15.71,15.72,191730
2010-04-01,15.76,16.22,15.54,15.77,175569
2010-04-05,15.8,16.25,15.7,16,167815
2010-04-06,15.89,16.35,15.89,16.2,165306
2010-04-07,16.12,16.37,15.99,16.11,122998
2010-04-08,16.09,16.25,15.93,16.07,114181
2010-04-09,16.04,16.1,15.78,16,53541
2010-04-12,16,16.2,15.8,15.9,124075
2010-04-13,15.83,16.14,15.79,16.13,103523
2010-04-14,16.24,16.49,16.15,16.47,155650
2010-04-15,16.51,16.68,16.47,16.6,74196
2010-04-16,16.61,16.75,16.46,16.73,85811
2010-04-19,16.74,16.98,16.57,16.67,150012
2010-04-20,16.8,17.77,16.76,17.74,170774
2010-04-21,17.75,17.75,17.34,17.64,116412
2010-04-22,17.48,17.92,17.33,17.82,55032
2010-04-23,17.74,17.74,17.05,17.54,145428
2010-04-26,17.47,17.76,17.19,17.27,53795
2010-04-27,17.27,17.69,17.08,17.31,115540
2010-04-28,17.44,17.71,17.3,17.59,49033
2010-04-29,17.7,18.15,17.4,17.94,81681
2010-04-30,17.98,18.05,17.5,17.5,136961
2010-05-03,17.6,17.92,17.5,17.8,70917
2010-05-04,17.58,17.58,16.88,16.95,74078
2010-05-05,16.73,17.2,16.69,16.85,73413
2010-05-06,16.74,16.74,15.88,15.89,162036
2010-05-07,15.83,16.24,15.33,16,103023
2010-05-10,15.86,16.91,15.86,16.62,201741
2010-05-11,16.02,17.56,15.92,17.4,121186
2010-05-12,17.33,17.81,16.9,17.79,206258
2010-05-13,17.7,18.1,17.38,17.87,72910
2010-05-14,17.82,17.89,17.02,17.43,76194
2010-05-17,17.45,17.8,16.97,17.69,89137
2010-05-18,17.88,18.01,17.46,17.51,146208
2010-05-19,17.45,17.81,17.04,17.12,85143
2010-05-20,16.69,16.83,16.28,16.36,84178
2010-05-21,16.12,16.7,16.05,16.64,95457
2010-05-24,16.58,16.58,15.97,16.01,41736
2010-05-25,15.61,16,15.36,15.95,78644
2010-05-26,16.01,16.67,15.91,16.15,128371
2010-05-27,16.54,16.77,16.06,16.77,62611
2010-05-28,16.68,16.68,16.15,16.44,50213
2010-06-01,16.27,16.35,15.5,15.52,71807
2010-06-02,15.53,16.09,15.47,16.05,66215
2010-06-03,16.13,16.3,15.5,15.88,56779
2010-06-04,15.45,15.67,14.57,14.63,96052
2010-06-07,14.65,14.83,14.17,14.2,69290
2010-06-08,14.28,14.44,13.85,14.33,73543
2010-06-09,14.44,14.58,13.51,13.8,110738
2010-06-10,14.05,14.55,13.86,14.54,82583
2010-06-11,14.35,14.84,14.32,14.81,55285
2010-06-14,14.97,15.45,14.83,14.89,65017
2010-06-15,15.08,15.3,14.84,15.15,105861
2010-06-16,14.98,15.42,14.93,15.27,40968
2010-06-17,15.41,15.51,14.95,15.1,50535
2010-06-18,15.21,15.21,14.91,15.15,80770
2010-06-21,15.39,15.7,15.32,15.47,57596
2010-06-22,15.56,15.64,14.37,14.39,62480
2010-06-23,14.35,14.82,14.2,14.47,48060
2010-06-24,14.33,14.41,14.09,14.15,69499
2010-06-25,14.24,14.83,14.08,14.41,313275
2010-06-28,14.35,14.48,14.01,14.02,52509
2010-06-29,13.77,13.78,13.19,13.3,78958
2010-06-30,13.34,13.69,12.92,12.94,65884
2010-07-01,13.02,13.31,12.75,12.84,160089
2010-07-02,12.99,13.19,12.59,12.96,92894
2010-07-06,13.37,13.37,12.69,12.88,88102
2010-07-07,12.96,13.22,12.8,13.07,110448
2010-07-08,13.23,13.5,13.1,13.21,82045
2010-07-09,13.18,13.49,13.18,13.35,87716
2010-07-12,13.27,13.35,12.84,12.89,91879
2010-07-13,13.04,13.73,12.99,13.58,158977
2010-07-14,13.49,13.71,13.25,13.56,63166
2010-07-15,13.53,13.65,12.99,13.2,51097
2010-07-16,13.07,13.1,12.15,12.19,93624
2010-07-19,12.29,13.46,12.29,13.4,83859
2010-07-20,13.19,13.75,13.14,13.41,75917
2010-07-21,13.52,13.72,12.62,12.89,134546
2010-07-22,13.11,13.27,13,13.1,177289
2010-07-23,13.15,13.35,12.99,13.16,126090
2010-07-26,13.24,13.44,12.93,13.02,115182
2010-07-27,13.1,13.1,12.7,12.72,102267
2010-07-28,12.77,12.89,12.21,12.4,150514
2010-07-29,12.56,12.61,12.21,12.47,75292
2010-07-30,12.26,12.74,12.18,12.39,41403
2010-08-02,12.62,12.91,12.25,12.84,129075
2010-08-03,12.77,12.99,12.52,12.56,80092
2010-08-04,12.67,12.67,12.32,12.65,70680
2010-08-05,12.52,12.73,12.41,12.42,73935
2010-08-06,12.23,12.37,11.8,12.25,303619
2010-08-09,12.08,12.66,11.59,12.55,258532
2010-08-10,12.34,12.9,12.17,12.7,166381
2010-08-11,12.37,12.49,11.61,11.64,195277
2010-08-12,11.49,12.26,11.49,12.16,148170
2010-08-13,12.08,12.21,11.93,12.05,58861
2010-08-16,11.95,12.29,11.93,12.06,47002
2010-08-17,12.23,12.32,12.03,12.23,76365
2010-08-18,12.18,12.42,12.04,12.21,37310
2010-08-19,12.13,12.24,11.3,11.3,90952
2010-08-20,11.24,11.61,11.06,11.23,95686
2010-08-23,11.28,11.59,10.61,10.62,75102
2010-08-24,10.54,11.25,10.45,10.85,215869
2010-08-25,10.73,11.03,10.73,10.99,90310
2010-08-26,11.08,11.28,10.79,10.92,76401
2010-08-27,11.08,11.24,10.86,11.21,61634
2010-08-30,11.13,11.2,10.78,10.87,81601
2010-08-31,10.83,11.2,10.76,10.94,61283
2010-09-01,11.15,11.2,10.83,11.06,85658
2010-09-02,11.05,11.13,10.83,10.97,46358
2010-09-03,11.11,11.14,10.9,11,80956
2010-09-07,11.05,11.39,10.85,10.99,207165
2010-09-08,10.99,11.06,10.8,10.9,52186
2010-09-09,11.06,11.12,10.79,10.94,108642
2010-09-10,10.99,11.32,10.97,11.31,41280
2010-09-13,11.47,11.96,11.39,11.95,90826
2010-09-14,11.88,12.13,11.68,12,108089
2010-09-15,11.92,12.12,11.89,11.99,101183
2010-09-16,11.96,12.04,11.73,11.86,91558
2010-09-17,11.99,12.2,11.74,11.93,120044
2010-09-20,11.97,12.4,11.85,12.33,104527
2010-09-21,12.39,12.4,12.11,12.24,40444
2010-09-22,12.16,12.24,11.94,11.96,70564
2010-09-23,11.84,12.3,11.83,11.88,54067
2010-09-24,12.07,12.66,12,12.61,51872
2010-09-27,12.58,12.59,12.12,12.25,90864
2010-09-28,12.34,12.44,11.92,12.39,70171
2010-09-29,12.32,12.71,12.22,12.64,39552
2010-09-30,12.78,12.83,12.26,12.38,46520
2010-10-01,12.52,12.8,12.31,12.7,31109
2010-10-04,12.5,12.64,12.08,12.26,46496
2010-10-05,12.44,12.85,12.1,12.81,57002
2010-10-06,12.77,12.86,12.53,12.64,41254
2010-10-07,12.77,12.88,12.5,12.82,32399
2010-10-08,12.75,13.02,12.64,12.94,33619
2010-10-11,12.75,13.17,12.75,13,18851
2010-10-12,12.99,13.17,12.81,12.83,54800
2010-10-13,12.88,13.08,12.79,12.87,62854
2010-10-14,12.85,12.97,12.49,12.62,33713
2010-10-15,12.81,12.83,12.52,12.69,48526
2010-10-18,12.68,12.86,12.52,12.84,22349
2010-10-19,12.6,12.91,12.11,12.23,48922
2010-10-20,12.34,12.77,12.13,12.62,19482
2010-10-21,12.72,12.84,12.11,12.33,39038
2010-10-22,12.34,12.45,12.27,12.33,16851
2010-10-25,12.47,12.54,12.11,12.27,38863
2010-10-26,12.16,12.51,12.12,12.25,23287
2010-10-27,12.18,12.18,11.77,12.03,44140
2010-10-28,12.18,12.35,12,12.19,40781
2010-10-29,12.15,12.26,11.99,12.2,15816
2010-11-01,12.32,12.39,11.75,11.92,43053
2010-11-02,12.12,12.66,12.1,12.66,70248
2010-11-03,12.66,12.89,12.6,12.89,35865
2010-11-04,13.16,13.59,12.98,13.48,61439
2010-11-05,13.55,13.65,13.32,13.48,46202
2010-11-08,13.48,13.73,13.26,13.29,31419
2010-11-09,13.21,13.45,12.61,12.73,56790
2010-11-10,12.79,13.26,12.67,13.22,52744
2010-11-11,13.08,13.51,12.93,13.28,24743
2010-11-12,13.1,13.41,13.1,13.32,65434
2010-11-15,13.38,13.91,13.24,13.8,137544
2010-11-16,13.6,13.71,13.37,13.6,104655
2010-11-17,13.58,13.64,13.23,13.41,38027
2010-11-18,13.6,13.85,13.41,13.73,25884
2010-11-19,13.72,13.96,13.52,13.74,52760
2010-11-22,13.63,13.92,13.44,13.8,24909
2010-11-23,13.63,13.63,13.25,13.31,37985
2010-11-24,13.43,13.62,13.4,13.51,28188
2010-11-26,13.42,13.49,13.18,13.19,25383
2010-11-29,13.05,13.45,12.75,13.39,20641
2010-11-30,13.18,13.6,12.94,13.49,66961
2010-12-01,13.7,13.97,13.53,13.89,52439
2010-12-02,13.89,14.04,13.6,13.99,43416
2010-12-03,13.85,14.16,13.49,14.08,53174
2010-12-06,14,14.15,13.96,13.99,49125
2010-12-07,14.14,14.18,13.66,13.8,59992
2010-12-08,13.86,13.86,13.68,13.73,38329
2010-12-09,13.83,13.83,13.55,13.58,35513
2010-12-10,13.7,13.75,13.58,13.64,60651
2010-12-13,13.67,13.83,13.55,13.63,34161
2010-12-14,13.72,13.99,13.72,13.9,45255
2010-12-15,13.92,14.15,13.49,13.49,64846
2010-12-16,13.5,13.71,13.46,13.51,50150
2010-12-17,13.44,13.56,13.28,13.29,75690
2010-12-20,13.37,13.42,13.25,13.25,24928
2010-12-21,13.35,13.36,13.16,13.3,62659
2010-12-22,13.35,13.36,13.2,13.25,76070
2010-12-23,13.22,13.33,13.22,13.25,21023
2010-12-27,13.25,13.39,13.17,13.32,19690
2010-12-28,13.32,13.38,13.08,13.1,39558
2010-12-29,13.16,13.22,13,13.03,39703
2010-12-30,13.06,13.39,12.92,12.93,81676
2010-12-31,12.88,13.14,12.81,13.04,46027
2011-01-03,13.16,13.58,13.07,13.49,41429
2011-01-04,13.58,13.62,12.84,12.84,104516
2011-01-05,12.84,12.95,12.66,12.89,60749
2011-01-06,12.85,13.14,12.75,12.83,55074
2011-01-07,12.96,13.07,12.74,13,49983
2011-01-10,12.95,13.34,12.9,13.31,46030
2011-01-11,13.37,13.77,13.29,13.67,37291
2011-01-12,13.85,14.05,13.64,13.85,26829
2011-01-13,13.87,13.92,13.67,13.81,19645
2011-01-14,13.84,13.9,13.66,13.88,34386
2011-01-18,13.79,13.89,13.67,13.87,30257
2011-01-19,13.81,13.84,13.26,13.26,29093
2011-01-20,13.13,13.6,13.13,13.19,83519
2011-01-21,13.23,13.23,12.55,12.71,112087
2011-01-24,12.5,13.16,12.5,13.12,51941
2011-01-25,13,13.33,12.9,13.29,89894
2011-01-26,13.38,13.71,13.18,13.63,27733
2011-01-27,13.67,13.85,13.45,13.55,60894
2011-01-28,13.57,13.77,12.6,12.83,71620
2011-01-31,12.87,13.12,12.61,12.86,35390
2011-02-01,12.85,13.15,12.77,12.99,35022
2011-02-02,12.97,13.14,12.83,12.93,23244
2011-02-03,12.87,12.87,12.46,12.67,41671
2011-02-04,12.61,12.67,12.35,12.42,37154
2011-02-07,12.5,12.79,12.37,12.61,37935
2011-02-08,12.63,12.67,12.51,12.64,39216
2011-02-09,12.55,12.66,12.43,12.53,23621
2011-02-10,12.48,12.79,12.48,12.62,51419
2011-02-11,12.51,12.77,12.51,12.76,11782
2011-02-14,12.76,13,12.69,12.79,24174
2011-02-15,12.77,12.81,12.68,12.72,17927
2011-02-16,12.73,12.82,12.65,12.75,10760
2011-02-18,13.29,13.3,13.01,13.13,25439
2011-02-22,12.87,13.04,12.57,12.95,48641
2011-02-23,12.82,12.92,12.52,12.62,42152
2011-02-24,12.62,13.08,12.62,12.88,68137
2011-02-25,13.09,13.27,12.85,13.25,31107
2011-02-28,13.3,13.43,13.06,13.1,30121
2011-03-01,13.35,13.35,12.63,12.67,25955
2011-03-02,12.75,13.14,12.56,13.05,50586
2011-03-03,13.23,13.43,13.19,13.25,34273
2011-03-04,13.23,13.28,12.75,13.11,32714
2011-03-07,13.1,13.11,12.58,12.74,30964
2011-03-08,12.71,13.16,12.71,13.03,20551
2011-03-09,13.05,13.2,12.96,13.15,12544
2011-03-10,12.98,13.16,12.58,12.67,44535
2011-03-11,12.72,12.82,12.54,12.66,24392
2011-03-14,12.55,12.95,12.45,12.48,37892
2011-03-15,11.9,12.99,11.9,12.97,78759
2011-03-16,13.85,15.2,13.7,14.54,258645
2011-03-17,14.58,14.89,14.2,14.42,93479
2011-03-18,14.5,14.98,14.33,14.8,161894
2011-03-21,14.96,15.37,14.83,15,96311
2011-03-22,15.14,15.25,14.97,15.19,103260
2011-03-23,15.11,15.45,15.11,15.26,49325
2011-03-24,15.31,15.49,15.22,15.36,64494
2011-03-25,15.4,16.25,15.34,16.02,125795
2011-03-28,16.14,16.46,15.82,16.2,126890
2011-03-29,16.23,16.78,16.14,16.78,129134
2011-03-30,16.9,17,16.79,16.89,72491
2011-03-31,16.81,16.93,16.6,16.88,55509
2011-04-01,16.93,16.95,16.79,16.85,44410
2011-04-04,16.88,16.88,16.5,16.53,80933
2011-04-05,16.39,16.57,16.12,16.51,106850
2011-04-06,16.62,16.71,16.52,16.6,45487
2011-04-07,16.67,16.67,16.32,16.41,65756
2011-04-08,16.56,16.56,16.05,16.1,46906
2011-04-11,16.17,16.17,15.84,15.97,52180
2011-04-12,15.5,15.67,15.24,15.3,120521
2011-04-13,15.66,15.66,15.23,15.4,52817
2011-04-14,15.12,15.5,15.09,15.36,58335
2011-04-15,15.57,16.39,15.34,16.37,85270
2011-04-18,16.15,16.15,15.71,15.89,67019
2011-04-19,15.94,15.97,15.44,15.44,38379
2011-04-20,15.68,15.83,14.92,15.04,59970
2011-04-21,15.07,15.18,14.64,14.75,68394
2011-04-25,14.72,14.73,14.39,14.5,80376
2011-04-26,14.5,14.8,14.48,14.72,73281
2011-04-27,14.75,14.75,14.35,14.39,62121
2011-04-28,14.41,14.88,14.38,14.84,46309
2011-04-29,14.9,15.03,14.65,14.99,47288
2011-05-02,15.04,15.15,14.84,15.07,76506
2011-05-03,15.06,15.48,14.58,14.68,58818
2011-05-04,14.66,14.91,14.43,14.44,56245
2011-05-05,14.39,15,14.27,14.65,80860
2011-05-06,14.89,14.93,14.63,14.63,45830
2011-05-09,14.69,14.8,14.56,14.77,46732
2011-05-10,13.99,14.61,13.95,14.15,80133
2011-05-11,14.15,14.33,13.92,14.14,65912
2011-05-12,14.09,14.54,13.88,13.99,57742
2011-05-13,13.88,14.03,13.36,13.38,68745
2011-05-16,13.27,13.37,13.1,13.11,84169
2011-05-17,13.02,13.4,12.97,13,49214
2011-05-18,13.07,13.2,12.94,13.1,60041
2011-05-19,13.09,13.28,12.85,12.86,59770
2011-05-20,12.81,13.7,12.7,13.41,88355
2011-05-23,13.2,13.27,12.87,12.87,34431
2011-05-24,12.98,13.01,12.5,12.51,38969
2011-05-25,12.5,13.12,12.32,12.86,60976
2011-05-26,12.75,13.31,12.61,13.21,61567
2011-05-27,13.23,13.32,13.03,13.17,16999
2011-05-31,13.32,13.32,12.9,13.32,77896
2011-06-01,13.28,13.28,12.55,12.61,42222
2011-06-02,12.63,12.73,12.52,12.62,23041
2011-06-03,12.42,12.94,12.25,12.84,69051
2011-06-06,12.83,12.83,12.42,12.49,45565
2011-06-07,12.59,12.75,12.43,12.47,41491
2011-06-08,12.39,12.72,12.26,12.3,33278
2011-06-09,12.06,12.66,12.06,12.25,29200
2011-06-10,12.31,12.45,12.17,12.27,31829
2011-06-13,12.31,12.64,12.19,12.5,48184
2011-06-14,12.62,12.9,12.52,12.79,20803
2011-06-15,12.63,12.96,12.62,12.77,74830
2011-06-16,12.76,13.26,12.76,13.11,37461
2011-06-17,13.2,13.91,13.01,13.81,130340
2011-06-20,13.79,13.79,13.42,13.58,47663
2011-06-21,13.69,14.12,13.67,13.98,30476
2011-06-22,13.92,13.93,13.09,13.11,34914
2011-06-23,13,13.3,12.68,13.28,56341
2011-06-24,13.29,13.29,12.66,13.01,104138
2011-06-27,13.07,13.6,12.99,13.59,55691
2011-06-28,13.62,13.62,13.41,13.58,66071
2011-06-29,13.49,13.71,13.44,13.64,48010
2011-06-30,13.63,13.83,13.56,13.73,14232
2011-07-01,13.74,13.83,13.5,13.64,43539
2011-07-05,13.6,13.6,13.36,13.54,23138
2011-07-06,13.5,14.27,13.5,14.18,39320
2011-07-07,14.26,14.57,14.18,14.27,27731
2011-07-08,14.16,14.29,13.92,14.27,32132
2011-07-11,14.15,14.33,13.87,13.91,39006
2011-07-12,13.82,13.85,13.35,13.35,32373
2011-07-13,13.61,13.95,13.5,13.66,36032
2011-07-14,13.66,13.85,13.24,13.31,33739
2011-07-15,13.3,13.3,13,13.15,42364
2011-07-18,13.16,13.16,12.8,13,30696
2011-07-19,13.06,13.59,13.06,13.53,32847
2011-07-20,13.47,13.47,13.03,13.18,16420
2011-07-21,13.2,13.55,13.2,13.48,19520
2011-07-22,13.42,13.48,13.12,13.33,52444
2011-07-25,13.18,13.52,13.05,13.38,23816
2011-07-26,13.35,13.35,13.06,13.07,17947
2011-07-27,12.98,12.99,12.49,12.5,106903
2011-07-28,12.56,13.02,12.54,12.72,31382
2011-07-29,12.5,12.81,12.5,12.8,28262
2011-08-01,12.93,13.95,12.64,13.6,197718
2011-08-02,13.53,13.61,12.98,13.02,45759
2011-08-03,12.87,13.44,12.63,13.22,55522
2011-08-04,13.21,13.25,12.93,12.93,60209
2011-08-05,13.11,13.16,12.24,12.28,169139
2011-08-08,12.2,12.46,10.7,10.7,170487
2011-08-09,10.96,11.46,10.01,11.17,147295
2011-08-10,10.86,11.62,10.77,10.95,125473
2011-08-11,11.07,11.92,10.71,11.62,106132
2011-08-12,11.74,12.23,11.66,11.99,105043
2011-08-15,12.24,12.33,11.98,12.05,41205
2011-08-16,11.89,12.15,11.73,12.1,70873
2011-08-17,12.12,12.44,12.07,12.24,62752
2011-08-18,11.6,11.92,11.27,11.35,124361
2011-08-19,11.28,12.05,11.14,11.17,97846
2011-08-22,11.47,11.67,11.07,11.12,64271
2011-08-23,11.2,12.11,10.85,12.08,806911
2011-08-24,11.94,12.42,11.85,12.21,42920
2011-08-25,12.1,12.1,11.64,11.66,52439
2011-08-26,11.54,12.08,11.5,11.82,34652
2011-08-29,11.75,12.9,11.75,12.89,50392
2011-08-30,12.81,12.87,12.18,12.81,45755
2011-08-31,12.81,12.9,12.48,12.76,69541
2011-09-01,12.72,12.88,12.26,12.31,55805
2011-09-02,12.21,12.27,11.5,11.61,44770
2011-09-06,11.25,11.84,11.25,11.81,64264
2011-09-07,12.16,12.57,11.83,12.47,52272
2011-09-08,12.4,12.4,11.91,12,56310
2011-09-09,11.96,11.96,11.5,11.5,80679
2011-09-12,11.33,11.73,11.33,11.65,38668
2011-09-13,11.74,12.32,11.71,12.08,66811
2011-09-14,12.21,12.53,11.9,12.28,74255
2011-09-15,12.28,12.43,11.9,12.1,42593
2011-09-16,12.01,12.08,12,12.03,67842
2011-09-19,11.8,11.91,11.41,11.62,19367
2011-09-20,11.6,11.8,11.28,11.3,45301
2011-09-21,11.27,11.39,11.15,11.15,37374
2011-09-22,10.78,11.16,10.78,11.02,65333
2011-09-23,11.04,11.29,10.9,11.07,44834
2011-09-26,11.27,11.32,10.9,11.07,37825
2011-09-27,11.23,12.35,11.23,11.87,55910
2011-09-28,11.86,11.86,11.28,11.34,72411
2011-09-29,11.65,11.65,11.13,11.52,23273
2011-09-30,11.31,11.63,11.14,11.17,47573
2011-10-03,11,11.37,10.05,10.05,77580
2011-10-04,9.9,11.04,9.79,10.94,98383
2011-10-05,10.91,11.05,10.29,10.42,61299
2011-10-06,10.36,10.98,10.36,10.66,65126
2011-10-07,10.63,10.66,10.04,10.15,55126
2011-10-10,10.33,11.41,10.33,11.37,58304
2011-10-11,11.21,12,11.2,12,37883
2011-10-12,11.97,12.6,11.9,12.52,43082
2011-10-13,12.39,12.65,12.37,12.4,28545
2011-10-14,12.56,12.56,12.29,12.4,47496
2011-10-17,12.28,12.28,11.92,11.97,38811
2011-10-18,12.23,12.7,12.15,12.57,41721
2011-10-19,12.51,12.63,11.77,11.8,33970
2011-10-20,11.8,12.08,11.01,12.02,39500
2011-10-21,12.27,12.27,11.69,11.97,35377
2011-10-24,12.02,12.49,11.77,12.46,37232
2011-10-25,12.35,12.48,11.9,12.06,29505
2011-10-26,12.29,12.29,11.56,12.13,39085
2011-10-27,12.56,13.02,12.28,12.96,116895
2011-10-28,12.88,13.29,12.88,13.05,46167
2011-10-31,13.13,13.13,12.37,12.45,40275
2011-11-01,11.92,12.28,11.56,11.63,52101
2011-11-02,11.99,12.43,11.84,12.37,54760
2011-11-03,12.34,13.11,12.29,13.09,47467
2011-11-04,12.85,12.91,12.42,12.77,20660
2011-11-07,12.56,12.7,12.32,12.64,33046
2011-11-08,12.76,13.15,12.33,13.11,44842
2011-11-09,12.61,12.61,11.58,11.65,70003
2011-11-10,11.84,11.84,11.12,11.46,72453
2011-11-11,11.57,11.99,11.55,11.95,48901
2011-11-14,11.9,11.98,11.59,11.8,43727
2011-11-15,11.74,12.51,11.7,12.42,53655
2011-11-16,12.25,12.4,11.87,11.87,34525
2011-11-17,11.82,12.2,11.74,11.84,37656
2011-11-18,11.82,12.02,11.67,11.84,28984
2011-11-21,11.56,11.75,11.33,11.4,27548
2011-11-22,11.36,11.64,11.21,11.21,30604
2011-11-23,11.11,11.32,10.89,10.93,60610
2011-11-25,10.9,11.08,10.38,10.38,21043
2011-11-28,10.83,11.29,10.81,11.16,62261
2011-11-29,11.13,11.4,10.94,10.97,37437
2011-11-30,11.55,12.72,11.37,12.71,115691
2011-12-01,12.7,12.7,11.57,11.62,76115
2011-12-02,11.7,12.1,11.53,11.92,38756
2011-12-05,12.14,12.28,11.84,11.96,67255
2011-12-06,12,12.1,11.65,11.95,50158
2011-12-07,11.83,12.23,11.61,12.15,51189
2011-12-08,12.04,12.06,10.92,10.97,90515
2011-12-09,11.03,11.38,10.97,11.08,91516
2011-12-12,11.01,11.12,10.77,10.93,48411
2011-12-13,11.1,11.24,10.58,10.61,35744
2011-12-14,10.68,10.88,10.41,10.86,72490
2011-12-15,11,11.44,10.92,11.4,67958
2011-12-16,11.56,11.97,11.56,11.75,91773
2011-12-19,11.88,11.95,11,11.07,54480
2011-12-20,11.44,11.8,11.25,11.6,55613
2011-12-21,11.43,11.59,10.92,10.98,105296
2011-12-22,11.02,11.14,10.9,10.97,70696
2011-12-23,11.05,11.11,10.95,10.97,27646
2011-12-27,10.88,11.07,10.88,11,34149
2011-12-28,11.01,11.1,10.65,10.72,28100
2011-12-29,10.78,11.18,10.78,10.95,41178
2011-12-30,11.12,11.12,10.73,10.77,35231
2012-01-03,11.18,11.3,11.02,11.14,53205
2012-01-04,11.04,11.24,10.86,10.88,52935
2012-01-05,10.78,10.93,10.63,10.73,76693
2012-01-06,10.74,10.95,10.71,10.84,63062
2012-01-09,10.92,11.03,10.66,10.69,78908
2012-01-10,10.89,11.02,10.75,10.95,80912
2012-01-11,10.93,11.02,10.87,10.9,71159
2012-01-12,10.96,11.01,10.86,10.96,44388
2012-01-13,10.85,11.04,10.85,10.9,33202
2012-01-17,11.03,11.05,10.88,10.91,57825
2012-01-18,10.99,11.04,10.87,11.02,62919
2012-01-19,11.11,11.37,11,11.34,78251
2012-01-20,11.31,11.59,11.31,11.42,50760
2012-01-23,11.48,11.6,11.47,11.49,20299
2012-01-24,11.42,12.06,11.35,11.73,90691
2012-01-25,11.75,12.18,11.75,12.04,31772
2012-01-26,12.2,12.2,11.96,12.12,37980
2012-01-27,12.1,12.23,12.02,12.23,30691
2012-01-30,12.1,12.23,11.8,11.99,35350
2012-01-31,12.12,12.12,11.75,12.01,32250
2012-02-01,12.05,12.42,11.99,12.3,94170
2012-02-02,12.31,12.31,10.63,10.73,202339
2012-02-03,10.84,11.16,10.74,10.86,111557
2012-02-06,10.82,10.98,10.63,10.69,48631
2012-02-07,10.59,10.66,10.46,10.52,49738
2012-02-08,10.51,10.58,10.34,10.44,67652
2012-02-09,10.48,10.84,10.41,10.46,64998
2012-02-10,10.32,10.59,10.21,10.35,43165
2012-02-13,10.51,10.51,10.37,10.43,21189
2012-02-14,10.39,10.53,10.14,10.39,52261
2012-02-15,10.36,10.48,10.19,10.24,47781
2012-02-16,10.38,10.53,10.24,10.36,42312
2012-02-17,10.35,10.54,10.32,10.42,38393
2012-02-21,10.4,10.49,10.21,10.23,38570
2012-02-22,10.31,10.31,10.05,10.06,36200
2012-02-23,10.1,10.22,9.5,10.15,712144
2012-02-24,10.15,10.48,10.1,10.45,43523
2012-02-27,10.3,10.51,10.28,10.45,45722
2012-02-28,10.44,10.7,10.38,10.6,226903
2012-02-29,10.66,10.74,10.28,10.37,131993
2012-03-01,10.29,10.52,10.26,10.27,83723
2012-03-02,10.29,10.41,9.94,9.97,58584
2012-03-05,9.97,10.18,9.86,10.12,27360
2012-03-06,9.93,10.02,9.8,9.86,55480
2012-03-07,9.98,10.13,9.86,9.95,22424
2012-03-08,10.02,10.03,9.6,9.7,113096
2012-03-09,9.74,9.84,9.61,9.65,44901
2012-03-12,9.67,9.9,9.5,9.72,106878
2012-03-13,9.83,10.3,9.79,10.28,84551
2012-03-14,9.51,9.51,8.54,8.98,333829
2012-03-15,9.04,9.07,8.67,9.01,163951
2012-03-16,9.05,9.58,9.05,9.34,337530
2012-03-19,9.36,9.5,9.15,9.29,171479
2012-03-20,9.27,9.82,9.22,9.61,215972
2012-03-21,9.79,9.8,9.5,9.5,150164
2012-03-22,9.42,9.59,9.3,9.5,78072
2012-03-23,9.53,9.61,9.34,9.43,112910
2012-03-26,9.59,9.95,9.59,9.87,109906
2012-03-27,10.44,10.44,9.84,9.85,117147
2012-03-28,9.88,9.92,9.61,9.89,66039
2012-03-29,9.85,9.85,9.53,9.78,35725
2012-03-30,9.88,9.88,9.65,9.75,51146
2012-04-02,9.75,9.83,9.7,9.77,67384
2012-04-03,9.79,9.9,9.56,9.63,77576
2012-04-04,9.52,9.61,9.3,9.31,70093
2012-04-05,9.3,9.5,9.25,9.34,33788
2012-04-09,9.3,9.48,8.95,8.97,82165
2012-04-10,8.97,9.09,8.71,8.75,118091
2012-04-11,8.87,9.06,8.77,8.93,62607
2012-04-12,8.91,9.28,8.91,9.25,143855
2012-04-13,9.25,9.32,9.19,9.25,136548
2012-04-16,9.3,9.45,9.21,9.27,98945
2012-04-17,9.4,9.58,9.31,9.41,79745
2012-04-18,9.4,9.47,9.31,9.4,91884
2012-04-19,9.4,9.59,9.34,9.41,59813
2012-04-20,9.54,9.78,9.47,9.63,62125
2012-04-23,9.5,9.59,9.37,9.42,104485
2012-04-24,9.41,9.5,9.38,9.5,120175
2012-04-25,9.64,9.87,9.49,9.52,55477
2012-04-26,9.51,9.61,9.48,9.53,47717
2012-04-27,9.53,10.13,9.53,10.05,61615
2012-04-30,10.12,10.15,9.7,9.79,74098
2012-05-01,9.84,10.28,9.59,9.65,105221
2012-05-02,9.62,9.77,9.51,9.69,62100
2012-05-03,9.7,9.88,9.42,9.53,44863
2012-05-04,9.52,9.54,9.4,9.41,64441
2012-05-07,9.41,9.53,9.35,9.38,47394
2012-05-08,9.33,9.73,9.33,9.7,54280
2012-05-09,9.53,9.78,9.36,9.47,67156
2012-05-10,9.47,9.98,9.35,9.39,43344
2012-05-11,9.33,9.49,9.32,9.43,41241
2012-05-14,9.34,9.59,9.33,9.42,39120
2012-05-15,9.45,9.63,9.31,9.35,58553
2012-05-16,9.37,9.46,9.31,9.32,37682
2012-05-17,9.36,9.36,9.17,9.23,79611
2012-05-18,9.22,9.56,9.15,9.27,51255
2012-05-21,9.33,9.68,9.2,9.62,44809
2012-05-22,9.62,9.74,9.14,9.25,48306
2012-05-23,9.1,9.35,9.1,9.28,33531
2012-05-24,9.25,9.3,9.15,9.27,35479
2012-05-25,9.24,9.27,9.17,9.24,18351
2012-05-29,9.29,9.44,9.2,9.37,21058
2012-05-30,9.23,9.35,9.14,9.26,72852
2012-05-31,9.25,9.25,8.8,9,90003
2012-06-01,8.77,9.02,8.77,8.91,43148
2012-06-04,9,9.06,8.95,9.02,43459
2012-06-05,8.97,9.15,8.95,9.01,38892
2012-06-06,9.07,9.19,8.96,9.18,37677
2012-06-07,9.36,9.47,9.23,9.25,35901
2012-06-08,9.22,9.43,9.21,9.43,15351
2012-06-11,9.57,9.57,9.13,9.14,32369
2012-06-12,9.18,9.41,9.04,9.34,28941
2012-06-13,9.33,9.46,9.15,9.22,40897
2012-06-14,9.27,9.76,9.21,9.52,45789
2012-06-15,9.49,9.84,9.42,9.8,63521
2012-06-18,9.69,9.71,9.36,9.52,43175
2012-06-19,9.54,9.79,9.45,9.78,55166
2012-06-20,9.74,9.74,9.48,9.53,22571
2012-06-21,9.5,9.59,9.19,9.31,44635
2012-06-22,9.42,9.8,9.27,9.75,139889
2012-06-25,9.63,9.75,9.4,9.71,59703
2012-06-26,9.57,9.69,9.36,9.45,31865
2012-06-27,9.49,9.65,9.47,9.56,22970
2012-06-28,9.43,9.88,9.43,9.88,25622
2012-06-29,9.98,10.27,9.75,10.22,110952
2012-07-02,10.22,10.32,9.85,10.32,47506
2012-07-03,10.35,10.5,10.3,10.5,15284
2012-07-05,10.43,10.5,10.23,10.34,12938
2012-07-06,10.2,10.31,10.1,10.28,19434
2012-07-09,10.29,10.39,10.24,10.26,14587
2012-07-10,10.37,10.42,10.21,10.36,17139
2012-07-11,10.35,10.44,10.28,10.39,42053
2012-07-12,10.34,10.5,10.13,10.48,25666
2012-07-13,10.5,10.5,10.4,10.46,16857
2012-07-16,10.4,10.72,10.26,10.59,53800
2012-07-17,10.65,10.84,10.51,10.76,15777
2012-07-18,10.78,10.94,10.59,10.8,23735
2012-07-19,10.81,10.86,10.53,10.62,11587
2012-07-20,10.5,10.57,10.02,10.03,32084
2012-07-23,9.89,10.11,9.71,9.88,37931
2012-07-24,9.99,10,9.64,9.71,25250
2012-07-25,9.84,10.14,9.54,9.82,28523
2012-07-26,9.99,10.23,9.86,10,21029
2012-07-27,10.03,10.53,9.89,10.49,31221
2012-07-30,10.53,10.6,10.18,10.19,19158
2012-07-31,10.19,10.4,9.795,9.93,67582
2012-08-01,9.95,10.2,9.81,10,51103
2012-08-02,9.95,10.21,9.92,10.02,23308
2012-08-03,10.13,10.72,10.13,10.47,34306
2012-08-06,10.48,10.48,10.15,10.21,18101
2012-08-07,10.26,10.38,10,10.05,28462
2012-08-08,10.04,10.12,9.91,10.03,15411
2012-08-09,10.78,10.78,10.11,10.16,24765
2012-08-10,10.18,10.23,10.06,10.2,55439
2012-08-13,10.14,10.32,9.96,9.99,28571
2012-08-14,10,10.27,9.76,9.86,34713
2012-08-15,9.86,10.06,9.82,9.92,37120
2012-08-16,9.93,10.13,9.9,10,58141
2012-08-17,9.96,10.06,9.89,10,26458
2012-08-20,9.98,10.037,9.82,9.99,24618
2012-08-21,10,10.11,9.84,9.87,16378
2012-08-22,9.85,9.99,9.72,9.88,19517
2012-08-23,9.97,9.99,9.69,9.7,14384
2012-08-24,9.69,9.71,9.56,9.64,13089
2012-08-27,9.65,9.76,9.64,9.76,14556
2012-08-28,9.7,9.915,9.7,9.83,18760
2012-08-29,9.87,10,9.71,9.97,24156
2012-08-30,9.93,9.93,9.8,9.8,8511
2012-08-31,9.9,9.9,9.63,9.69,23323
2012-09-04,9.68,9.98,9.68,9.86,31968
2012-09-05,9.92,10,9.82,9.85,38004
2012-09-06,9.86,10,9.85,9.97,24747
2012-09-07,10,10,9.81,9.94,20389
2012-09-10,9.93,9.99,9.79,9.82,20983
2012-09-11,9.87,9.94,9.757,9.92,12980
2012-09-12,9.91,9.97,9.78,9.84,15641
2012-09-13,9.81,10.12,9.71,9.98,36312
2012-09-14,9.99,10.14,9.85,9.94,42695
2012-09-17,9.92,10,9.85,9.99,25900
2012-09-18,9.99,10.05,9.851,9.99,26792
2012-09-19,9.95,10.04,9.93,9.99,26573
2012-09-20,9.93,9.97,9.75,9.77,11291
2012-09-21,9.95,10.02,9.76,10.01,109671
2012-09-24,10,10.04,9.79,9.92,39764
2012-09-25,9.96,10.03,9.87,9.94,45977
2012-09-26,9.96,10.01,9.92,9.99,65530
2012-09-27,10,10.03,9.98,10,40754
2012-09-28,9.95,10.02,9.95,9.98,39810
2012-10-01,10,10.01,9.79,9.99,62840
2012-10-02,10,10,9.95,9.97,31804
2012-10-03,9.97,10,9.88,9.97,42340
2012-10-04,9.99,10,9.96,10,26700
2012-10-05,10.01,10.03,9.92,9.93,23480
2012-10-08,9.87,9.97,9.78,9.8,11841
2012-10-09,9.79,9.81,9.732,9.8,20926
2012-10-10,9.8,9.93,9.77,9.82,11653
2012-10-11,9.93,9.93,9.75,9.77,9641
2012-10-12,9.78,9.78,9.56,9.6,22581
2012-10-15,9.57,9.705,9.4,9.66,28797
2012-10-16,9.69,9.78,9.56,9.64,16128
2012-10-17,9.63,9.73,9.58,9.71,45557
2012-10-18,9.7,9.75,9.42,9.49,64164
2012-10-19,9.41,9.54,9.3,9.4,39674
2012-10-22,9.37,9.4982,9.14,9.19,27683
2012-10-23,9.12,9.2,9,9.1,85123
2012-10-24,9.13,9.18,8.93,8.99,48974
2012-10-25,9.06,9.14,8.95,9.01,29984
2012-10-26,9.04,9.04,8.88,8.96,15679
2012-10-31,8.92,9.07,8.815,8.9,46684
2012-11-01,8.93,8.96,8.84,8.92,82047
2012-11-02,8.92,9.04,8.81,8.9,39434
2012-11-05,8.91,9.175,8.91,9.1,35257
2012-11-06,9.16,9.4,9,9.35,40647
2012-11-07,9.47,9.53,8.91,9.41,53910
2012-11-08,9.3,9.74,9.3,9.55,50319
2012-11-09,8.86,9.23,8.75,8.75,74615
2012-11-12,8.76,8.86,8.57,8.69,33351
2012-11-13,8.6,8.62,7.8,7.805,70165
2012-11-14,7.85,8.4148,7.7,7.87,68629
2012-11-15,7.9,8.19,7.12,8.01,102243
2012-11-16,8,8.21,7.87,8.05,53100
2012-11-19,8.1,8.24,8,8.13,56948
2012-11-20,8.09,8.2,7.82,8.17,31353
2012-11-21,8.21,8.31,8.02,8.11,17763
2012-11-23,8.1,8.11,7.97,8.1,38548
2012-11-26,8.06,8.19,8.04,8.13,34276
2012-11-27,8.1399,8.62,8.1399,8.57,41868
2012-11-28,8.41,8.64,8.28,8.59,19671
2012-11-29,8.66,8.789,8.575,8.69,20358
2012-11-30,8.77,9.38,8.66,9.23,144600
2012-12-03,9.26,9.29,8.82,8.91,28790
2012-12-04,8.94,9.21,8.831,9,18189
2012-12-05,9.01,9.02,8.75,8.75,27047
2012-12-06,8.72,8.86,8.54,8.86,9837
2012-12-07,8.66,8.89,8.53,8.62,15638
2012-12-10,8.67,8.67,8.25,8.31,60180
2012-12-11,8.47,9.24,8.4,9.15,28355
2012-12-12,8.96,9.02,8.67,8.74,38898
2012-12-13,8.73,8.88,8.64,8.67,55378
2012-12-14,8.62,8.79,8.5,8.71,18876
2012-12-17,8.75,9.47,8.75,9.43,59371
2012-12-18,9.41,9.64,9.28,9.51,66960
2012-12-19,9.5,9.7,9.49,9.67,25241
2012-12-20,9.71,10,9.7,9.97,34381
2012-12-21,10,10,9.75,9.92,120824
2012-12-24,9.8,9.95,9.77,9.78,10234
2012-12-26,9.78,9.92,9.53,9.62,10673
2012-12-27,9.6,9.702,9.5,9.61,14897
2012-12-28,9.42,9.65,9.42,9.51,17863
2012-12-31,9.69,9.99,9.55,9.94,21187
2013-01-02,10.01,10.2,9.89,9.98,74403
2013-01-03,10.01,10.06,9.8,9.89,35070
2013-01-04,9.96,10.05,9.79,9.95,16881
2013-01-07,10.23,10.35,10.12,10.13,60402
2013-01-08,10.09,10.25,9.75,9.8,60129
2013-01-09,9.83,10.092,9.76,9.93,17112
2013-01-10,9.95,10.028,9.8,9.86,8917
2013-01-11,9.9,9.98,9.81,9.91,13059
2013-01-14,9.99,10,9.9,9.92,40472
2013-01-15,9.91,10,9.9,10,19912
2013-01-16,10,10,9.93,9.95,13686
2013-01-17,9.96,10.14,9.94,10,54921
2013-01-18,10.01,10.09,9.92,10.01,45678
2013-01-22,10.01,10.09,9.97,10.03,44695
2013-01-23,10.05,10.09,9.96,10.05,47026
2013-01-24,10.05,10.15,10.02,10.15,20483
2013-01-25,10.15,10.15,9.94,10.13,38851
2013-01-28,10.03,10.12,9.9,10,42917
2013-01-29,9.98,10.35,9.8,10.27,77009
2013-01-30,10.25,10.25,10,10.02,45045
2013-01-31,10.09,10.36,10.09,10.25,54479
2013-02-01,10.27,10.36,10.13,10.19,34512
2013-02-04,10.13,10.24,9.8,9.87,43771
2013-02-05,9.95,10.13,9.85,10.1,32524
2013-02-06,10.04,10.11,9.96,10.01,77347
2013-02-07,10.04,10.08,9.99,10.04,15085
2013-02-08,10.03,10.06,9.94,9.98,18482
2013-02-11,9.99,10.29,9.94,10.19,43225
2013-02-12,10.24,10.27,9.97,10.2,46331
2013-02-13,10.24,10.31,10.2,10.27,26677
2013-02-14,10.27,11.53,10.23,11.51,226289
2013-02-15,11.79,11.79,11.31,11.33,56712
2013-02-19,11.36,11.36,10.75,11.2,139601
2013-02-20,11.23,11.255,10.77,10.77,77770
2013-02-21,10.69,10.89,10.5,10.85,32446
2013-02-22,10.292,10.95,10.292,10.85,51463
2013-02-25,10.87,10.98,10.79,10.81,52081
2013-02-26,10.84,11.29,10.812,11.27,34666
2013-02-27,11.29,11.62,11.27,11.31,35539
2013-02-28,11.33,11.55,10.93,11.3,40725
2013-03-01,11.17,11.54,11.12,11.3,39763
2013-03-04,11.31,11.335,10.77,11.32,29843
2013-03-05,11.39,11.8,11.25,11.78,30942
2013-03-06,11.77,11.8,11.41,11.61,32185
2013-03-07,11.65,11.79,11.4,11.76,21801
2013-03-08,11.88,11.88,11.47,11.59,26465
2013-03-11,11.61,11.66,11.032,11.18,18250
2013-03-12,11.19,11.36,11.1,11.32,22376
2013-03-13,11.35,11.35,10.96,11.1,21300
2013-03-14,11.15,11.23,11.03,11.1,48677
2013-03-15,11.13,11.32,11.04,11.04,125714
2013-03-18,10.79,10.96,9.81,10.61,118865
2013-03-19,10.9,10.95,10.61,10.89,58031
2013-03-20,11.02,11.07,10.85,10.9,24570
2013-03-21,10.87,10.98,10.7,10.91,102944
2013-03-22,10.91,11.1,10.91,11.04,28885
2013-03-25,11.11,11.13,10.99,11.1,69790
2013-03-26,11.18,11.18,10.9,10.97,133402
2013-03-27,10.88,10.92,10.75,10.8,24047
2013-03-28,10.88,11,10.789,10.89,48791
2013-04-01,10.96,10.96,10.75,10.83,34218
2013-04-02,10.91,10.94,10.67,10.8,37654
2013-04-03,10.87,10.91,10.75,10.8,33842
2013-04-04,10.85,10.94,10.8,10.94,17995
2013-04-05,10.77,10.97,10.75,10.79,19719
2013-04-08,10.79,10.97,10.65,10.97,26948
2013-04-09,10.95,10.99,10.69,10.81,54421
2013-04-10,10.81,10.85,10.55,10.81,35594
2013-04-11,10.8,11.03,10.75,10.82,23108
2013-04-12,10.85,10.94,10.66,10.91,25214
2013-04-15,10.89,10.89,10.24,10.43,87625
2013-04-16,10.78,10.78,10.47,10.63,24224
2013-04-17,10.58,10.92,10.31,10.63,44503
2013-04-18,10.63,10.85,10.27,10.43,56278
2013-04-19,10.4,10.4,10.29,10.38,18644
2013-04-22,10.43,10.43,9.78,9.92,67940
2013-04-23,10.03,10.13,9.96,10.11,58753
2013-04-24,10.13,10.92,10.13,10.74,32165
2013-04-25,10.91,10.96,10.4,10.6,30241
2013-04-26,10.6,10.6,10.18,10.21,18180
2013-04-29,10.2,10.23,10.07,10.14,35008
2013-04-30,10.15,10.22,10.07,10.12,39548
2013-05-01,10.1,10.1,9.913,10.01,90153
2013-05-02,10.01,10.08,9.95,10.02,37931
2013-05-03,10.11,10.58,10.11,10.29,36738
2013-05-06,10.35,10.47,10.21,10.47,35171
2013-05-07,10.5,10.5,10.3,10.39,18985
2013-05-08,10.33,10.34,10.05,10.21,50782
2013-05-09,10.23,10.295,10.05,10.05,27048
2013-05-10,10.01,10.51,10,10.39,33524
2013-05-13,10.41,10.53,10.39,10.42,35525
2013-05-14,10.41,10.52,10.34,10.4,39950
2013-05-15,10.4,10.5,10.35,10.5,31454
2013-05-16,10.5,10.54,10.45,10.49,18934
2013-05-17,10.5,10.55,10.45,10.46,31099
2013-05-20,10.46,10.55,10.45,10.48,34916
2013-05-21,10.45,10.56,10.45,10.47,51352
2013-05-22,10.46,10.553,10.1,10.34,42112
2013-05-23,10.31,10.54,10.12,10.5,21185
2013-05-24,10.5,10.51,10.32,10.48,17890
2013-05-28,10.5,10.61,10.33,10.5,51476
2013-05-29,10.47,10.5,10.35,10.41,27307
2013-05-30,10.41,10.59,10.32,10.43,25005
2013-05-31,10.34,10.5,10.31,10.35,16071
2013-06-03,10.38,10.525,10.29,10.49,67105
2013-06-04,10.47,10.55,10.15,10.29,37088
2013-06-05,10.29,10.43,10.23,10.33,42810
2013-06-06,10.36,10.38,10.25,10.33,42654
2013-06-07,10.42,10.48,10.16,10.27,26415
2013-06-10,10.27,10.39,10,10.22,37162
2013-06-11,10.08,10.138,10.01,10.02,9835
2013-06-12,10.05,10.15,10.01,10.07,18502
2013-06-13,10.08,10.14,10,10.12,19924
2013-06-14,10.11,10.11,9.43,9.43,95776
2013-06-17,9.21,9.39,8.96,9.2,149944
2013-06-18,9.1,9.39,9.02,9.32,82355
2013-06-19,9.29,9.41,9.16,9.36,40384
2013-06-20,9.21,9.24,9.07,9.18,35502
2013-06-21,9.2,9.66,9.2,9.56,95849
2013-06-24,9.45,9.45,9.2201,9.3,41240
2013-06-25,9.29,9.33,9.051,9.19,93189
2013-06-26,9.21,9.268,8.91,8.91,30964
2013-06-27,8.98,9.07,8.52,9.07,113058
2013-06-28,9.01,9.18,9,9.06,160386
2013-07-01,9.04,9.15,8.84,9.13,62863
2013-07-02,9.08,9.22,9.0025,9.17,66523
2013-07-03,9.1,9.27,9.08,9.25,9126
2013-07-05,9.31,9.33,9.1885,9.27,15959
2013-07-08,9.26,9.37,9.24,9.28,52116
2013-07-09,9.3,9.45,9.21,9.36,39693
2013-07-10,9.33,9.83,9.3,9.82,31562
2013-07-11,9.96,9.96,9.64,9.88,69129
2013-07-12,9.84,10.04,9.785,10,33106
2013-07-15,9.96,10.08,9.96,10.05,58864
2013-07-16,10.02,10.17,9.97,10.12,34057
2013-07-17,10.1,10.12,9.98,10.1,38945
2013-07-18,10.09,10.47,10.04,10.37,52477
2013-07-19,10.31,10.44,10.25,10.38,21635
2013-07-22,10.29,10.44,10.21,10.39,30178
2013-07-23,10.41,10.49,10.29,10.43,22918
2013-07-24,10.4,10.5,10.38,10.5,19788
2013-07-25,10.52,10.551,10.391,10.49,38651
2013-07-26,10.4,10.52,10.4,10.5,128045
2013-07-29,10.5,10.55,9.97,10.13,76365
2013-07-30,10.14,10.295,9.75,9.86,46984
2013-07-31,9.82,10.03,9.79,9.82,51018
2013-08-01,9.9,10.05,9.765,10.02,31705
2013-08-02,9.97,10.01,9.82,9.97,20898
2013-08-05,9.96,10.14,9.89,10.08,10620
2013-08-06,10.02,10.04,9.84,9.93,33731
2013-08-07,9.94,10.09,9.87,9.98,18071
2013-08-08,9.98,10.15,9.91,10.05,24017
2013-08-09,9.95,10.02,9.9,9.99,32031
2013-08-12,9.97,10.03,9.92,10,15094
2013-08-13,10,10.01,9.94,10.01,82875
2013-08-14,10,10.05,9.84,10.04,34851
2013-08-15,9.95,10.02,9.93,9.95,93981
2013-08-16,9.98,10.01,9.95,9.95,74756
2013-08-19,9.94,9.98,9.83,9.84,62884
2013-08-20,9.84,9.9,9.7,9.76,62093
2013-08-21,9.7,9.84,9.67,9.7,22567
2013-08-22,9.68,9.85,9.68,9.79,14807
2013-08-23,9.72,9.78,9.65,9.66,31431
2013-08-26,9.65,9.84,9.65,9.7,21755
2013-08-27,9.69,9.84,9.63,9.69,37487
2013-08-28,9.67,9.8,9.66,9.77,43137
2013-08-29,9.73,9.77,9.68,9.77,14321
2013-08-30,9.73,9.74,9.6,9.69,32720
2013-09-03,9.76,9.85,9.58,9.74,18745
2013-09-04,9.72,9.74,9.6,9.68,51907
2013-09-05,9.68,9.7,9.56,9.67,8284
2013-09-06,9.73,9.73,9.53,9.6,43034
2013-09-09,9.64,9.81,9.64,9.74,29805
2013-09-10,9.76,9.85,9.63,9.71,42181
2013-09-11,9.7,9.75,9.58,9.66,28577
2013-09-12,9.66,9.66,9.6,9.6,36550
2013-09-13,9.64,9.73,9.55,9.59,21511
2013-09-16,9.59,9.69,9.3,9.39,35841
2013-09-17,9.37,9.58,9.26,9.55,76173
2013-09-18,9.57,9.79,9.51,9.59,34709
2013-09-19,9.62,9.62,9.32,9.44,42486
2013-09-20,9.44,9.71,9.41,9.49,45967
2013-09-23,9.505,9.505,9.33,9.37,23195
2013-09-24,9.35,9.55,9.25,9.26,33900
2013-09-25,9.25,9.31,9.12,9.27,26100
2013-09-26,9.26,9.37,9.15,9.32,48900
2013-09-27,9.27,9.33,9.19,9.25,25800
2013-09-30,9.18,9.3,9.18,9.25,59300
2013-10-01,9.55,9.62,9.15,9.27,25400
2013-10-02,9.19,9.2,9.09,9.13,45900
2013-10-03,9.07,9.19,8.89,8.93,31100
2013-10-04,8.89,9.13,8.88,8.98,18200
2013-10-07,8.94,8.97,8.78,8.85,25400
2013-10-08,8.92,8.92,8.61,8.67,29147
2013-10-09,8.72,8.93,8.61,8.83,40000
2013-10-10,8.95,9.22,8.91,9.15,24600
2013-10-11,9.07,9.56,9.07,9.54,25000
2013-10-14,9.62,9.78,9.45,9.69,46500
2013-10-15,9.69,9.69,9.24,9.27,14600
2013-10-16,9.35,9.35,8.94,9.02,22100
2013-10-17,8.94,9.07,8.89,9.01,47168
2013-10-18,9.11,9.2,8.97,9.1,36400
2013-10-21,9.1,9.52,9.08,9.47,90200
2013-10-22,9.53,9.54,9.43,9.52,40500
2013-10-23,9.46,9.53,9.44,9.5,29700
2013-10-24,9.5,9.5,9.33,9.39,76600
2013-10-25,9.43,9.51,9.27,9.48,30100
2013-10-28,9.46,9.6,9.42,9.59,64800
2013-10-29,9.64,9.94,9.64,9.91,64200
2013-10-30,9.94,10.09,9.72,9.75,32300
2013-10-31,9.72,9.84,9.59,9.6,48199
2013-11-01,9.58,9.71,9.48,9.53,61800
2013-11-04,9.59,9.84,9.5,9.77,41400
2013-11-05,9.8,9.9,9.7,9.82,26400
2013-11-06,9.83,9.97,9.76,9.95,50700
2013-11-07,10,10.23,9.91,9.96,40000
2013-11-08,9.95,10.22,9.8,10.13,31900
2013-11-11,10.14,10.43,10.06,10.21,75800
2013-11-12,10.28,10.46,10.18,10.26,160500
2013-11-13,10.18,10.62,10.15,10.62,46200
2013-11-14,10.59,10.88,10.53,10.87,92100
2013-11-15,10.81,11,10.61,10.99,46600
2013-11-18,11.02,11.49,11,11.47,45513
2013-11-19,11.49,11.51,11.31,11.45,38600
2013-11-20,11.4,11.48,11.12,11.14,31200
2013-11-21,11.15,11.5,11.15,11.34,34360
2013-11-22,11.37,11.47,11.19,11.4,23300
2013-11-25,11.47,11.74,11.33,11.64,23200
2013-11-26,11.73,11.95,11.66,11.83,33900
2013-11-27,11.89,12.02,11.78,12.01,35000
2013-11-29,12.09,12.2,11.802,12.17,27474
2013-12-02,12.09,12.17,11.79,11.93,25500
2013-12-03,11.88,12.12,11.84,12.08,22600
2013-12-04,11.76,12.37,11.76,11.93,54100
2013-12-05,11.9,11.9,11.47,11.59,36800
2013-12-06,11.71,12.1,11.69,11.98,28910
2013-12-09,11.95,11.97,11.5,11.71,26100
2013-12-10,11.6,12.25,11.6,12.09,68459
2013-12-11,12.14,12.17,11.33,11.51,67342
2013-12-12,11.48,11.67,11.3,11.43,25300
2013-12-13,11.49,11.56,11.22,11.26,28026
2013-12-16,11.26,11.55,11.26,11.48,18200
2013-12-17,11.44,11.44,10.95,10.95,27300
2013-12-18,11,11.24,10.93,11.2,102700
2013-12-19,11.15,11.28,11.03,11.13,27776
2013-12-20,11.19,11.9,11.17,11.85,130762
2013-12-23,11.85,11.91,11.59,11.79,48447
2013-12-24,11.91,12.13,11.84,12,9418
2013-12-26,12.02,12.1,11.8,11.98,36500
2013-12-27,12.06,12.15,11.92,12.07,14900
2013-12-30,12.1,12.13,11.7,11.74,33500
2013-12-31,11.73,11.8,11.62,11.73,35200
2014-01-02,11.63,11.7,11.11,11.28,49285
2014-01-03,11.28,11.55,11.28,11.48,64173
2014-01-06,11.56,11.56,11.03,11.04,28300
2014-01-07,11.12,11.25,11.05,11.1,35176
2014-01-08,11.12,11.13,11.01,11.04,32728
2014-01-09,11.1,11.5,11.02,11.34,28088
2014-01-10,11.36,11.366,11.21,11.24,11647
2014-01-13,11.25,11.25,11.01,11.11,41512
2014-01-14,11.12,11.53,11.03,11.47,24900
2014-01-15,11.46,11.74,11.4,11.63,32100
2014-01-16,11.5,11.56,11.42,11.46,11300
2014-01-17,11.42,11.5,11.26,11.27,11874
2014-01-21,11,11.33,11,11.27,22116
2014-01-22,11.27,11.27,11.14,11.17,6500
2014-01-23,11.14,11.64,11.11,11.52,58300
2014-01-24,11.44,11.44,10.99,11.11,27300
2014-01-27,11.04,11.14,10.82,10.84,115000
2014-01-28,10.9,11,10.9,10.99,46600
2014-01-29,10.9,11.03,10.83,10.87,25154
2014-01-30,11,11.41,10.92,10.97,40200
2014-01-31,10.75,11,10.75,10.82,57400
2014-02-03,10.75,10.92,10.67,10.71,64848
2014-02-04,10.73,10.85,10.65,10.69,63572
2014-02-05,10.68,10.71,10.18,10.25,87355
2014-02-06,10.29,10.29,9.85,9.88,107675
2014-02-07,9.92,9.92,9.28,9.5,54199
2014-02-10,9.45,9.55,9.27,9.36,27362
2014-02-11,9.33,9.46,9.33,9.43,44672
2014-02-12,9.41,9.59,9.318,9.5,44682
2014-02-13,9.51,9.58,9.44,9.56,21000
2014-02-14,9.52,9.83,9.4,9.66,50626
2014-02-18,9.63,9.8,9.63,9.72,25799
2014-02-19,9.65,9.7,9.36,9.38,25060
2014-02-20,9.564,9.564,9.28,9.31,62726
2014-02-21,9.38,9.41,9.25,9.3,34079
2014-02-24,9.33,9.65,9.26,9.64,53731
2014-02-25,9.65,9.98,9.63,9.7,46543
2014-02-26,9.74,9.91,9.1709,9.74,36040
2014-02-27,9.68,10,9.68,9.82,52296
2014-02-28,9.86,9.947,9.42,9.47,120626
2014-03-03,9.41,9.56,9.12,9.52,61326
2014-03-04,9.67,10.05,9.65,9.86,75856
2014-03-05,9.84,9.85,9.72,9.79,30887
2014-03-06,9.85,9.87,9.716,9.78,96775
2014-03-07,9.74,9.83,9.71,9.8,108305
2014-03-10,9.77,9.8,9.72,9.78,21512
2014-03-11,9.76,9.777,9.46,9.68,44835
2014-03-12,9.6,9.8,9.55,9.8,26262
2014-03-13,9.8,9.8,9.5,9.6,33718
2014-03-14,9.57,10,9.52,9.95,45166
2014-03-17,9.3,9.71,9.15,9.68,145300
2014-03-18,9.61,9.64,9.43,9.6,60430
2014-03-19,9.55,9.6,9.4,9.48,67960
2014-03-20,9.42,9.5,9.22,9.34,82503
2014-03-21,9.44,9.57,9.2,9.51,192495
2014-03-24,9.5,9.55,9.42,9.5,130330
2014-03-25,9.5,9.5,9.2,9.28,197341
2014-03-26,9.33,9.33,9.2,9.2,116200
2014-03-27,9.21,9.26,8.99,9,90216
2014-03-28,8.95,9.02,8.7,8.75,126316
2014-03-31,8.76,8.86,8.65,8.67,106481
2014-04-01,8.71,8.8,8.66,8.68,92067
2014-04-02,8.872,8.872,8.51,8.57,68671
2014-04-03,8.57,8.61,8.52,8.52,68813
2014-04-04,8.65,8.65,8.17,8.22,104788
2014-04-07,8.22,8.24,7.9,7.99,81155
2014-04-08,8.17,8.19,7.97,8.11,72320
2014-04-09,8.206,8.206,8,8.09,43618
2014-04-10,8.05,8.08,7.84,7.89,102674
2014-04-11,7.8,7.92,7.5,7.5,71195
2014-04-14,7.61,7.61,7.26,7.31,122639
2014-04-15,7.17,7.408,7.16,7.23,158321
2014-04-16,7.3,7.496,6.92,6.97,87665
2014-04-17,6.97,7.0379,6.78,6.81,129584
2014-04-21,6.8,6.89,6.72,6.78,46419
2014-04-22,6.88,6.9899,6.76,6.84,50433
2014-04-23,6.83,6.885,6.73,6.78,87081
2014-04-24,6.8,6.81,6.72,6.8,92430
2014-04-25,6.74,6.81,6.73,6.8,87432
2014-04-28,6.86,6.949,6.75,6.84,103235
2014-04-29,6.87,6.95,6.8,6.8,104548
2014-04-30,7.55,7.76,7.14,7.68,302973
2014-05-01,7.52,8.11,7.52,7.99,363284
2014-05-02,7.541,8.2,7.541,8.05,133239
2014-05-05,7.93,8.1,7.79,8.06,97121
2014-05-06,8.06,8.1,7.96,8.05,98618
2014-05-07,8.04,8.26,7.93,8.14,135495
2014-05-08,8.1,8.23,8.032,8.15,183539
2014-05-09,7.96,8.24,7.936,8.06,112006
2014-05-12,8.5,9.39,8.29,9.09,432837
2014-05-13,9.11,9.4146,8.77,8.94,335280
2014-05-14,8.97,9.25,8.88,9.17,290862
2014-05-15,9.11,9.12,8.78,9.03,180923
2014-05-16,9.05,9.2,9,9.06,129305
2014-05-19,9.12,9.14,9,9.07,139353
2014-05-20,9.06,9.11,8.95,9.01,162038
2014-05-21,9.03,9.29,8.96,9.12,153414
2014-05-22,9.15,9.22,8.98,9.12,90523
2014-05-23,9.15,9.24,9.08,9.22,78991
2014-05-27,9.23,9.76,9.22,9.6,152588
2014-05-28,9.77,9.775,9.5,9.6,97560
2014-05-29,9.474,9.6,9.1906,9.53,88763
2014-05-30,9.57,9.57,9.01,9.17,311431
2014-06-02,9.06,9.15,8.81,9.01,93389
2014-06-03,9,9.08,8.81,9.06,154458
2014-06-04,9.06,9.165,8.81,8.86,73448
2014-06-05,8.93,9.07,8.64,9.04,62303
2014-06-06,9.11,9.48,9.03,9.44,66085
2014-06-09,9.41,9.62,9.41,9.54,77041
2014-06-10,9.42,9.5,9.26,9.41,39400
2014-06-11,9.33,9.4,9.16,9.37,70869
2014-06-12,9.35,9.35,9.1,9.25,47910
2014-06-13,9.28,9.36,8.94,9.04,57509
2014-06-16,9.03,9.12,8.88,9.05,84495
2014-06-17,9.01,9.3,9.01,9.15,85484
2014-06-18,9.05,9.5,9.0384,9.45,76002
2014-06-19,9.4,9.46,9.32,9.44,82479
2014-06-20,9.45,9.5,9.42,9.48,125696
2014-06-23,9.46,9.46,9.29,9.36,59978
2014-06-24,9.37,9.5,9.11,9.12,67002
2014-06-25,9.02,9.17,8.95,9.12,38471
2014-06-26,9.13,9.14,8.86,8.89,48905
2014-06-27,8.82,9.49,8.82,9.49,307614
2014-06-30,9.3,9.5,9.25,9.38,79936
2014-07-01,9.37,9.55,9.18,9.47,74788
2014-07-02,9.5,10.01,9.5,9.84,110400
2014-07-03,9.98,10,9.83,9.88,42545
2014-07-07,9.81,9.81,9.625,9.71,44743
2014-07-08,9.71,9.71,9.46,9.54,51284
2014-07-09,9.59,9.64,9.26,9.37,30400
2014-07-10,9.24,9.35,9.05,9.08,34005
2014-07-11,9.03,9.26,9.03,9.19,24613
2014-07-14,9.27,9.31,9.13,9.26,51337
2014-07-15,9.21,9.21,9.01,9.02,27017
2014-07-16,9.09,9.23,9.04,9.08,22407
2014-07-17,9.05,9.26,9.03,9.06,49634
2014-07-18,9.05,9.51,9.05,9.43,77468
2014-07-21,9.24,9.66,9.07,9.34,51764
2014-07-22,9.4,9.48,9.28,9.35,33991
2014-07-23,9.4,9.47,9.29,9.36,58581
2014-07-24,9.33,9.45,9.03,9.08,38628
2014-07-25,8.96,9.24,8.92,9.09,37155
2014-07-28,9.07,9.22,9,9.12,54697
2014-07-29,9.12,9.2,9.03,9.12,28548
2014-07-30,9.21,9.3699,9.03,9.06,99037
2014-07-31,8.98,9.18,8.84,8.87,132677
2014-08-01,8.91,9,8.49,8.74,66206
2014-08-04,8.78,9.1,8.78,9.03,144843
2014-08-05,8.98,9.14,8.93,8.95,73783
2014-08-06,8.93,9.14,8.84,9.03,72004
2014-08-07,9.04,9.0899,8.905,9.01,76145
2014-08-08,8.98,9.07,8.945,8.98,54896
2014-08-11,9.07,9.4,8.96,8.99,99373
2014-08-12,8.95,9.01,8.8323,8.98,66764
2014-08-13,9,9.03,8.88,8.94,72119
2014-08-14,8.9,9,8.86,8.98,43367
2014-08-15,9.08,9.12,8.88,9.01,168153
2014-08-18,9.14,9.14,8.96,9.04,139193
2014-08-19,9.06,9.14,8.99,9.04,130604
2014-08-20,9.01,9.05,8.84,8.87,81805
2014-08-21,8.89,9.03,8.8,8.91,104609
2014-08-22,8.91,9,8.8,8.82,34662
2014-08-25,8.95,9.03,8.81,8.85,37103
2014-08-26,8.83,9.1,8.8101,8.95,172370
2014-08-27,8.99,9,8.79,8.82,33338
2014-08-28,8.79,8.82,8.54,8.57,58503
2014-08-29,8.56,8.61,8.45,8.52,43412
2014-09-02,8.59,8.72,8.59,8.68,36496
2014-09-03,8.74,8.77,8.28,8.37,78453
2014-09-04,8.4,8.5,8.26,8.32,23333
2014-09-05,8.28,8.35,8.18,8.31,29931
2014-09-08,8.28,8.34,8.21,8.28,12865
2014-09-09,8.24,8.34,8.1,8.17,54731
2014-09-10,8.17,8.17,8.06,8.15,30877
2014-09-11,8.16,8.16,8.01,8.09,42824
2014-09-12,8.06,8.06,7.75,7.9,84153
2014-09-15,7.88,8,7.66,7.8,44132
2014-09-16,7.8,7.815,7.66,7.7,55109
2014-09-17,7.68,7.8,7.65,7.71,54030
2014-09-18,7.73,7.8,7.72,7.78,33696
2014-09-19,7.81,7.85,7.48,7.69,133875
2014-09-22,7.64,7.73,7.55,7.64,70660
2014-09-23,7.59,7.7097,7.55,7.63,58141
2014-09-24,7.67,7.67,7.55,7.56,24287
2014-09-25,7.55,7.55,7.4,7.46,83485
2014-09-26,7.5,7.71,7.46,7.56,40649
2014-09-29,7.5,7.98,7.5,7.8,85252
2014-09-30,7.8,8.11,7.66,7.67,75573
2014-10-01,7.69,7.71,7.5,7.54,72295
2014-10-02,7.53,7.67,7.5,7.5,73738
2014-10-03,7.6,7.6,7.5,7.5,35504
2014-10-06,7.5,7.55,7.45,7.47,61456
2014-10-07,7.4,7.48,7.23,7.24,75429
2014-10-08,7.2,7.59,7.2,7.57,90299
2014-10-09,7.54,7.54,7.42,7.47,80360
2014-10-10,7.42,7.56,7.37,7.46,99522
2014-10-13,7.42,7.48,7.36,7.42,45712
2014-10-14,7.48,7.68,7.45,7.58,30361
2014-10-15,7.48,8.07,7.36,8.02,59593
2014-10-16,7.95,8.27,7.9,8.23,33924
2014-10-17,8.22,8.35,8.07,8.08,40994
2014-10-20,8.12,8.15,7.95,8.12,28608
2014-10-21,8.07,8.31,8.07,8.16,36091
2014-10-22,8.16,8.22,7.8,7.85,23253
2014-10-23,7.95,8.21,7.92,8.17,150344
2014-10-24,8.19,8.22,8.04,8.19,19824
2014-10-27,8.17,8.22,7.84,8.01,66861
2014-10-28,7.99,8.32,7.78,8.12,72828
2014-10-29,8.14,8.48,8.005,8.39,51206
2014-10-30,8.16,8.78,8.16,8.74,58452
2014-10-31,8.83,8.9,8.6,8.82,87865
2014-11-03,8.87,8.87,8.72,8.85,45802
2014-11-04,8.87,9,8.66,8.96,58550
2014-11-05,9.09,9.18,8.7,9.14,64673
2014-11-06,9.09,9.235,8.95,9.15,54623
2014-11-07,9.15,9.15,8.61,9.02,49402
2014-11-10,8.66,8.78,8.03,8.535,101557
2014-11-11,8.59,8.96,8.15,8.24,55700
2014-11-12,8.16,8.16,7.68,7.87,112671
2014-11-13,7.84,7.882,7.25,7.37,126863
2014-11-14,7.4,7.49,7.22,7.25,138928
2014-11-17,7.21,7.21,6.63,6.64,156118
2014-11-18,6.68,6.738,6.32,6.7,90718
2014-11-19,6.68,6.75,6.6,6.64,162900
2014-11-20,6.6,6.78,6.59,6.66,56338
2014-11-21,6.78,6.78,6.28,6.6,124585
2014-11-24,6.58,6.73,6.43,6.57,60273
2014-11-25,6.57,6.77,6.55,6.76,79362
2014-11-26,6.74,6.8,6.64,6.71,28063
2014-11-28,6.68,6.94,6.52,6.69,41510
2014-12-01,6.79,6.79,6.33,6.4,107635
2014-12-02,6.46,6.46,6.33,6.42,100513
2014-12-03,6.43,6.67,6.38,6.57,71321
2014-12-04,6.5,6.5898,6.47,6.54,57369
2014-12-05,6.53,6.85,6.53,6.7,42004
2014-12-08,6.71,6.8,6.3701,6.42,51115
2014-12-09,6.34,6.57,6.33,6.38,57689
2014-12-10,6.33,6.49,5.64,5.89,123339
2014-12-11,6.26,6.64,6.15,6.33,69548
2014-12-12,6.22,6.31,5.8,5.83,114131
2014-12-15,5.85,5.99,5.74,5.76,123756
2014-12-16,5.76,5.86,5.65,5.7,110755
2014-12-17,5.73,5.77,5.64,5.67,151389
2014-12-18,5.75,6.365,5.49,6.29,341551
2014-12-19,6.27,6.499,6.2,6.43,143888
2014-12-22,6.44,6.56,6.36,6.49,48200
2014-12-23,6.51,6.52,6.31,6.385,82016
2014-12-24,6.46,6.55,6.37,6.5,13802
2014-12-26,6.5,6.73,6.46,6.53,18829
2014-12-29,6.51,6.58,6.351,6.53,40672
2014-12-30,6.39,6.5,6.32,6.36,72914
2014-12-31,6.41,6.48,6.37,6.39,42572
2015-01-02,6.45,6.45,6.25,6.41,43376
2015-01-05,6.32,6.35,6.13,6.14,62637
2015-01-06,6.14,6.25,6.02,6.13,41887
2015-01-07,6.11,6.15,6,6.11,26593
2015-01-08,6.18,6.18,6,6.14,41870
2015-01-09,6.13,6.13,6.05,6.05,27832
2015-01-12,6.07,6.19,5.89,6.02,29642
2015-01-13,6.09,6.09,5.94,6.07,47181
2015-01-14,5.97,6.05,5.96,6.04,27021
2015-01-15,6.03,6.17,5.82,5.83,33823
2015-01-16,5.8,5.9,5.67,5.85,25979
2015-01-20,5.84,6.02,5.57,5.58,26344
2015-01-21,5.55,5.68,5.51,5.53,31401
2015-01-22,5.55,5.6118,5.44,5.54,76199
2015-01-23,5.54,5.57,5.47,5.51,77658
2015-01-26,5.51,5.56,5.49,5.52,30795
2015-01-27,5.26,5.26,3.92,3.97,809671
2015-01-28,4.02,4.0299,3.81,3.88,320786
2015-01-29,3.91,3.92,3.67,3.74,152369
2015-01-30,3.74,3.79,3.44,3.47,120814
2015-02-02,3.47,3.509,3.17,3.22,243761
2015-02-03,3.26,3.34,3.2,3.32,235348
2015-02-04,3.34,3.37,3.17,3.21,130441
2015-02-05,3.22,3.33,3.15,3.23,177588
2015-02-06,3.23,3.34,3.17,3.25,170238
2015-02-09,3.26,3.29,3.2,3.21,129727
2015-02-10,3.21,3.21,2.97,2.99,215799
2015-02-11,3.01,3.045,2.95,2.99,423128
2015-02-12,3.01,3.04,2.98,2.99,130156
2015-02-13,3,3.0764,2.97,2.99,279506
2015-02-17,3.07,3.07,2.99,3,244102
2015-02-18,3.01,3.15,2.97,3.06,298099
2015-02-19,3.04,3.12,2.98,3,170611
2015-02-20,3.02,3.06,2.97,2.99,163260
2015-02-23,3,3.0079,2.85,2.86,248899
2015-02-24,2.88,2.98,2.86,2.88,111673
2015-02-25,2.88,2.94,2.88,2.88,179509
2015-02-26,2.9,2.92,2.72,2.74,152844
2015-02-27,2.73,2.8,2.73,2.76,250307
2015-03-02,2.75,2.79,2.73,2.77,112800
2015-03-03,2.77,2.79,2.73,2.73,93500
2015-03-04,2.73,2.73,2.45,2.46,294200
2015-03-05,2.51,2.51,2.39,2.41,181400
2015-03-06,2.41,2.61,2.23,2.58,542400
2015-03-09,2.61,3.27,2.6,3.22,1292100
2015-03-10,3.32,3.35,3,3.01,511400
2015-03-11,3,3.08,2.9,2.97,311600
2015-03-12,3.02,3.13,2.89,3.13,351200
2015-03-13,3.17,3.19,2.96,3,415800
2015-03-16,3.21,3.95,3.03,3.91,1237300
2015-03-17,3.9,4.21,3.71,4.06,969500
2015-03-18,4.06,4.44,3.94,4.42,474300
2015-03-19,4.41,4.5,4.2,4.34,248400
2015-03-20,4.4,4.5,4.36,4.46,220400
2015-03-23,4.45,4.51,4.4,4.41,228500
2015-03-24,4.35,4.63,4.35,4.53,292600
2015-03-25,4.58,4.59,4.4,4.51,306400
2015-03-26,4.51,4.57,4.44,4.5,103100
2015-03-27,4.51,4.57,4.44,4.56,118700
2015-03-30,4.63,4.76,4.55,4.67,88000
2015-03-31,4.57,4.65,4.47,4.52,139115
2015-04-01,4.54,4.64,4.5,4.6,69300
2015-04-02,4.62,4.84,4.62,4.8,80700
2015-04-06,4.73,4.89,4.73,4.78,53700
2015-04-07,4.78,4.86,4.65,4.76,110561
2015-04-08,4.74,4.91,4.68,4.75,81700
2015-04-09,4.78,4.78,4.6,4.63,105013
2015-04-10,4.7,4.73,4.46,4.5,140600
2015-04-13,4.49,4.71,4.46,4.65,207500
2015-04-14,4.65,4.66,4.47,4.48,89900
2015-04-15,4.54,4.69,4.47,4.6,121907
2015-04-16,4.52,4.61,4.42,4.46,102660
2015-04-17,4.45,4.45,3.88,4.2,240200
2015-04-20,4.2,4.4099,4.12,4.2,76772
2015-04-21,4.23,4.25,4.17,4.17,116302
2015-04-22,4.16,4.52,4.15,4.39,120559
2015-04-23,4.35,4.41,4.31,4.4,57400
2015-04-24,4.38,4.4,4.31,4.38,55563
2015-04-27,4.4,4.47,4.36,4.42,109000
2015-04-28,4.45,4.55,4.39,4.45,182340
2015-04-29,4.45,4.63,4.39,4.4,134600
2015-04-30,4.45,4.72,4.34,4.39,210900
2015-05-01,4.49,4.49,4.12,4.15,97300
2015-05-04,4.15,4.22,4.02,4.06,112100
2015-05-05,4.05,4.16,4.05,4.11,119000
2015-05-06,4.17,4.2,4.02,4.17,61462
2015-05-07,4.2,4.2,4.03,4.05,66003
2015-05-08,4.1,4.16,4,4.12,66500
2015-05-11,3.99,4.1,3.31,3.31,396700
2015-05-12,3.34,3.3801,3.05,3.26,239601
2015-05-13,3.24,3.4,3.24,3.36,121800
2015-05-14,3.32,3.57,3.32,3.54,252200
2015-05-15,3.52,3.858,3.38,3.6,144446
2015-05-18,3.62,3.738,3.37,3.55,110552
2015-05-19,3.57,3.74,3.39,3.55,119106
2015-05-20,3.48,3.63,3.39,3.48,113000
2015-05-21,3.49,3.58,3.41,3.52,130300
2015-05-22,3.58,3.75,3.49,3.68,140000
2015-05-26,3.65,3.74,3.48,3.71,127849
2015-05-27,3.7,3.74,3.55,3.71,99600
2015-05-28,3.85,4.42,3.75,4.3,461408
2015-05-29,4.27,4.4,3.95,3.96,209900
2015-06-01,4.096,4.17,3.795,3.95,613636
2015-06-02,3.95,4.09,3.82,3.9,108922
2015-06-03,3.85,4.1,3.85,4.07,89200
2015-06-04,4.06,4.16,3.88,3.91,47600
2015-06-05,3.92,3.98,3.74,3.89,69600
2015-06-08,3.95,3.95,3.75,3.77,51500
2015-06-09,3.77,3.84,3.71,3.75,60622
2015-06-10,3.79,3.85,3.69,3.76,74691
2015-06-11,3.75,3.908,3.71,3.78,108969
2015-06-12,3.75,3.8,3.73,3.79,113800
2015-06-15,3.82,3.84,3.71,3.77,63200
2015-06-16,3.79,3.84,3.68,3.73,56900
2015-06-17,3.72,3.72,3.62,3.67,66000
2015-06-18,3.7,3.81,3.7,3.75,86900
2015-06-19,3.73,3.8,3.71,3.75,66600
2015-06-22,3.75,3.85,3.7,3.76,149400
2015-06-23,3.75,3.96,3.74,3.96,83862
2015-06-24,3.96,4.08,3.76,3.8,173700
2015-06-25,3.82,3.91,3.75,3.85,128700
2015-06-26,3.89,4.16,3.75,4.02,2713900
2015-06-29,4.05,4.23,4.01,4.02,174100
2015-06-30,4.04,4.09,3.9664,4,138675
2015-07-01,4.24,4.43,4.04,4.11,265600
2015-07-02,4.12,4.23,4.12,4.15,65700
2015-07-06,4.1,4.21,3.91,3.96,142100
2015-07-07,3.93,4.01,3.7,3.72,103900
2015-07-08,3.71,3.96,3.51,3.82,166600
2015-07-09,3.86,4.02,3.84,3.99,194300
2015-07-10,4.09,4.09,3.94,3.95,143300
2015-07-13,4.01,4.03,3.95,3.96,138000
2015-07-14,3.93,4.01,3.9,4,157962
2015-07-15,4,4.04,3.89,3.99,71552
2015-07-16,3.94,4.06,3.92,4.01,150100
2015-07-17,4,4.06,3.93,4.01,119400
2015-07-20,4.12,4.12,3.95,3.98,102400
2015-07-21,3.99,4.09,3.95,3.95,64300
2015-07-22,4.03,4.3,3.95,4.23,177300
2015-07-23,4.27,4.35,4.18,4.25,109700
2015-07-24,4.27,4.37,4.21,4.24,104600
2015-07-27,4.23,4.65,4.22,4.59,140100
2015-07-28,4.65,4.68,4.44,4.51,132900
2015-07-29,4.56,4.62,4.43,4.53,72200
2015-07-30,4.7,4.72,4.5,4.72,70500
2015-07-31,4.71,4.72,4.59,4.69,41400
2015-08-03,4.79,4.98,4.76,4.94,163926
2015-08-04,4.96,5.11,4.9,5.05,96000
2015-08-05,5.05,5.33,4.95,5.16,326800
2015-08-06,5.08,5.08,4.57,4.75,107532
2015-08-07,4.5,4.92,4.5,4.8,113900
2015-08-10,5.35,5.67,4.94,5.17,216000
2015-08-11,5.15,5.5,4.58,5.5,207245
2015-08-12,5.4,5.5,5.22,5.33,199100
2015-08-13,5.37,5.48,5.25,5.36,83400
2015-08-14,5.45,5.47,5.21,5.24,167300
2015-08-17,4.99,5.29,4.92,5.25,199000
2015-08-18,5.25,5.31,5.14,5.25,31400
2015-08-19,5.2,5.25,4.99,5.07,148200
2015-08-20,5,5.15,4.95,5.01,45600
2015-08-21,4.97,4.98,4.82,4.87,57600
2015-08-24,4.53,5.1,4.53,4.77,119709
2015-08-25,4.96,4.99,4.64,4.65,48900
2015-08-26,4.73,4.79,4.55,4.71,47100
2015-08-27,4.75,4.83,4.56,4.75,81200
2015-08-28,4.71,4.8,4.66,4.71,82900
2015-08-31,4.61,4.82,4.41,4.64,146400
2015-09-01,4.55,4.64,4.38,4.61,62200
2015-09-02,4.66,4.66,4.53,4.58,44800
2015-09-03,4.55,4.76,4.55,4.74,119100
2015-09-04,4.69,4.81,4.63,4.78,110700
2015-09-08,4.82,4.95,4.72,4.79,106600
2015-09-09,4.85,4.92,4.8,4.8,33900
2015-09-10,4.76,4.83,4.7,4.79,66631
2015-09-11,4.77,4.95,4.61,4.65,59200
2015-09-14,4.65,4.8,4.55,4.65,78600
2015-09-15,4.63,4.83,4.63,4.77,29200
2015-09-16,4.74,4.95,4.74,4.83,89700
2015-09-17,4.83,4.83,4.46,4.49,69717
2015-09-18,4.45,4.7,4.4,4.49,79800
2015-09-21,4.59,4.6,4.4,4.56,221500
2015-09-22,4.49,4.53,4.39,4.45,214100
2015-09-23,4.45,4.45,4.18,4.43,156722
2015-09-24,4.38,4.4,4.2,4.29,52782
2015-09-25,4.36,4.36,4,4.27,76200
2015-09-28,4.3,4.35,4.24,4.27,18598
2015-09-29,4.25,4.32,4.18,4.23,24800
2015-09-30,4.29,4.29,4.07,4.11,25000
2015-10-01,4.14,4.31,4.11,4.21,81400
2015-10-02,4.13,4.24,4.1,4.15,54500
2015-10-05,4.17,4.19,4.12,4.15,31612
2015-10-06,4.15,4.22,4.1,4.18,278500
2015-10-07,4.13,4.4,4.13,4.26,105700
2015-10-08,4.28,4.44,4.27,4.37,85800
2015-10-09,4.4,4.44,4.33,4.39,36000
2015-10-12,4.41,4.45,4.24,4.4,51280
2015-10-13,4.37,4.42,4.34,4.4,30800
2015-10-14,4.34,4.45,4.34,4.38,10000
2015-10-15,4.37,4.42,4.21,4.24,48100
2015-10-16,4.27,4.27,4.09,4.13,29800
2015-10-19,4.08,4.17,4.07,4.16,43815
2015-10-20,4.12,4.25,4.12,4.24,23594
2015-10-21,4.18,4.23,4.18,4.21,5600
2015-10-22,4.2,4.21,4.15,4.2,14800
2015-10-23,4.16,4.22,4.16,4.2,36800
2015-10-26,4.24,4.24,3.96,4.06,97800
2015-10-27,4.07,4.08,3.96,4.04,57900
2015-10-28,4.05,4.2,4,4.15,55800
2015-10-29,4.12,4.14,3.95,3.96,34500
2015-10-30,3.92,3.95,3.82,3.87,18000
2015-11-02,3.92,4.1,3.69,4.06,39410
2015-11-03,4.07,4.25,4.05,4.19,74300
2015-11-04,4.16,4.24,4.12,4.22,28336
2015-11-05,4.22,4.23,4.07,4.18,41400
2015-11-06,4.18,4.22,4.09,4.21,47400
2015-11-09,5.1,5.3,4.33,4.67,590288
2015-11-10,4.87,4.98,4.21,4.72,209800
2015-11-11,4.69,4.93,4.51,4.8,73400
2015-11-12,4.8,4.99,4.78,4.91,66100
2015-11-13,4.9,5,4.83,4.9,97500
2015-11-16,4.92,4.95,4.83,4.92,88200
2015-11-17,4.92,4.98,4.66,4.8,102400
2015-11-18,4.84,5.05,4.74,5.01,124200
2015-11-19,4.96,5.49,4.96,5.25,303400
2015-11-20,5.25,5.31,5.07,5.24,119300
2015-11-23,5.25,5.46,5.23,5.25,135400
2015-11-24,5.25,5.29,5.19,5.25,75800
2015-11-25,5.25,5.49,5.22,5.45,89700
2015-11-27,5.5,5.5,5.32,5.41,28400
2015-11-30,5.55,5.55,5.4,5.45,112500
2015-12-01,5.41,5.77,5.29,5.75,127268
2015-12-02,5.75,6.09,5.54,5.94,256860
2015-12-03,5.96,6.25,5.8752,6.17,313861
2015-12-04,6.19,6.47,6,6.33,199100
2015-12-07,6.22,6.66,6.09,6.33,386000
2015-12-08,6.28,6.322,5.96,6.04,132416
2015-12-09,6.04,6.32,5.95,6.04,96600
2015-12-10,6.13,6.23,5.87,6.1,125000
2015-12-11,6.04,6.1,5.9,6.06,111900
2015-12-14,6,6.09,5.84,6.05,129069
2015-12-15,6.07,6.33,5.79,6.13,159900
2015-12-16,6.14,6.28,6.1,6.27,96700
2015-12-17,6.27,6.44,6.26,6.4,186100
2015-12-18,6.39,6.41,6.24,6.33,192000
2015-12-21,6.42,6.42,6.25,6.34,118900
2015-12-22,6.38,6.38,6.22,6.31,80535
2015-12-23,6.25,6.35,6.12,6.27,74100
2015-12-24,6.06,6.44,6.06,6.315,51313
2015-12-28,6.24,6.28,5.76,6.08,104931
2015-12-29,6.12,6.19,6.01,6.1,80579
2015-12-30,6.1,6.11,5.9,5.98,64836
2015-12-31,5.99,6.23,5.87,6.08,74561
2016-01-04,5.8,6.48,5.8,6.29,131906
2016-01-05,6.48,6.48,6.06,6.12,71455
2016-01-06,6.05,6.31,5.97,6.09,77627
2016-01-07,6.07,6.07,5.8,5.91,54906
2016-01-08,5.95,5.98,5.55,5.56,59808
2016-01-11,5.55,5.61,5.19,5.22,95271
2016-01-12,5.21,5.48,4.98,5.03,88296
2016-01-13,4.98,5.14,4.815,4.86,120629
2016-01-14,4.86,5.27,4.85,4.99,98332
2016-01-15,4.88,5.1165,4.88,5.01,43196
2016-01-19,5.25,5.5,4.73,4.73,153500
2016-01-20,4.75,4.97,4.71,4.8,132515
2016-01-21,4.78,4.932,4.75,4.8,125080
2016-01-22,4.86,5.1,4.84,4.89,123311
2016-01-25,4.89,4.99,4.8,4.84,73335
2016-01-26,4.9,4.97,4.77,4.8,108419
2016-01-27,4.8,5.01,4.755,4.8,131919
2016-01-28,4.86,4.99,4.79,4.83,94149
2016-01-29,4.88,5.4,4.88,5.38,58679
2016-02-01,5.4,5.55,5.26,5.36,49444
2016-02-02,5.29,5.29,4.9,4.93,62550
2016-02-03,4.92,4.99,4.7774,4.79,111734
2016-02-04,4.75,4.99,4.66,4.86,63473
2016-02-05,4.86,4.99,4.73,4.79,43916
2016-02-08,4.7,4.7,4.2825,4.47,79374
2016-02-09,4.45,4.53,4.4,4.47,41309
2016-02-10,4.53,4.58,4.37,4.4,74528
2016-02-11,4.34,4.48,4.105,4.37,58749
2016-02-12,4.39,4.49,4.295,4.43,31021
2016-02-16,4.47,4.57,4.42,4.44,62757
2016-02-17,4.48,4.67,4.42,4.64,47624
2016-02-18,4.63,4.85,4.425,4.6,36990
2016-02-19,4.55,4.73,4.365,4.62,14730
2016-02-22,4.62,4.71,4.45,4.68,10961
2016-02-23,4.68,4.8,4.43,4.73,36071
2016-02-24,4.67,4.78,4.51,4.78,8956
2016-02-25,4.77,4.91,4.59,4.83,34443
2016-02-26,4.82,4.89,4.73,4.81,37402
2016-02-29,4.78,5.4,4.7,5.4,50121
2016-03-01,5.32,5.463,5.07,5.2,118996
2016-03-02,5.2,5.28,5.167,5.23,36834
2016-03-03,5.26,5.35,5.16,5.19,79168
2016-03-04,5.43,5.45,5.08,5.09,54756
2016-03-07,5.06,5.39,5.05,5.38,69203
2016-03-08,5.33,5.33,5.05,5.18,26065
2016-03-09,5.35,5.4,5.075,5.2,45974
2016-03-10,5.19,5.33,5.12,5.32,23356
2016-03-11,5.33,5.4499,5.25,5.43,37832
2016-03-14,5.18,5.39,5.06,5.22,224156
2016-03-15,5.2,5.25,4.6801,5.22,105836
2016-03-16,5.17,5.23,5,5.16,92740
2016-03-17,5.15,5.15,5,5.07,65481
2016-03-18,5.13,5.17,4.98,5.06,201786
2016-03-21,5.1,5.1,4.91,5,102892
2016-03-22,4.98,5.11,4.92,4.96,44287
2016-03-23,4.93,5.15,4.91,4.97,50693
2016-03-24,4.9,5.09,4.9,5.05,57347
2016-03-28,5,5.2,4.87,5.01,55976
2016-03-29,5.06,5.3,5.05,5.16,70176
2016-03-30,5.15,5.32,4.99,5.17,49298
2016-03-31,5.23,5.255,5.15,5.15,23950
2016-04-01,5.13,5.19,5.07,5.12,33891
2016-04-04,5.11,5.2,5.085,5.16,82051
2016-04-05,5.17,5.23,5.13,5.17,49733
2016-04-06,5.18,5.23,4.97,5.08,73487
2016-04-07,5.07,5.08,4.92,4.99,25102
2016-04-08,5,5.07,4.91,4.98,40061
2016-04-11,4.96,5.06,4.95,4.96,26626
2016-04-12,4.95,5.17,4.95,5.13,135120
2016-04-13,5.16,5.31,5.09,5.13,27785
2016-04-14,5.17,5.48,5.035,5.09,17782
2016-04-15,5.11,5.16,5,5.07,19282
2016-04-18,5.04,5.3475,5.01,5.24,127652
2016-04-19,5.31,5.41,5.19,5.31,20997
2016-04-20,5.33,5.452,5.25,5.25,58628
2016-04-21,5.32,5.33,5.29,5.3,35429
2016-04-22,5.34,5.35,4.934,4.945,121571
2016-04-25,4.87,5.03,4.77,4.79,80140
2016-04-26,4.73,5.47,4.73,5.36,117946
2016-04-27,5.56,6.28,5.25,5.31,98148
2016-04-28,5.505,5.51,5.12,5.23,83207
2016-04-29,5.26,5.41,5.0805,5.24,82485
2016-05-02,4.59,4.865,4.51,4.6,178832
2016-05-03,4.4,4.5,4.29,4.31,283869
2016-05-04,4.25,4.55,4.23,4.27,1519481
2016-05-05,4.32,4.55,4.32,4.32,164045
2016-05-06,4.31,4.31,4.19,4.22,161855
2016-05-09,4.3,4.78,4.3,4.56,163819
2016-05-10,4.61,4.765,4.53,4.73,160492
2016-05-11,4.71,5.03,4.68,4.82,91820
2016-05-12,4.87,4.98,4.84,4.93,118809
2016-05-13,4.91,5,4.84,4.85,124167
2016-05-16,4.89,4.985,4.65,4.69,46033
2016-05-17,4.885,4.885,4.61,4.71,74308
2016-05-18,4.66,4.915,4.585,4.6,73512
2016-05-19,4.53,4.69,4.43,4.65,81621
2016-05-20,4.7,4.729,4.43,4.48,67934
2016-05-23,4.45,4.48,4.37,4.45,342303
2016-05-24,4.45,4.78,4.42,4.52,235966
2016-05-25,4.53,4.98,4.52,4.98,254787
2016-05-26,4.95,4.98,4.83,4.94,72928
2016-05-27,4.91,5.14,4.85,5.08,79374
2016-05-31,5.13,5.13,4.89,5.05,99128
2016-06-01,5.04,5.399,4.966,5.37,104374
2016-06-02,5.33,5.57,5.18,5.37,79384
2016-06-03,5.39,5.46,5.14,5.21,100032
2016-06-06,5.17,5.23,5.06,5.1,66247
2016-06-07,5.08,5.3,4.99,5.01,57844
2016-06-08,4.9,5.11,4.76,5.08,54426
2016-06-09,5.04,5.04,4.71,4.9,116249
2016-06-10,4.89,5.14,4.84,4.85,54801
2016-06-13,4.85,4.88,4.74,4.76,132711
2016-06-14,4.76,5.01,4.76,4.98,52530
2016-06-15,5.01,5.14,4.98,5,54153
2016-06-16,4.97,5.23,4.82,5.2,70181
2016-06-17,5.24,5.28,5.085,5.1,49664
2016-06-20,5.14,5.3,5.07,5.13,42277
2016-06-21,5.16,5.21,5.09,5.13,18458
2016-06-22,5.13,5.2,5.06,5.13,54611
2016-06-23,5.17,5.22,5.09,5.12,27029
2016-06-24,5.01,5.08,4.86,5.02,157702
2016-06-27,4.99,5.04,4.92,4.92,104058
2016-06-28,4.93,4.97,4.87,4.88,45566
2016-06-29,4.9,4.95,4.81,4.85,115711
2016-06-30,4.83,4.99,4.83,4.91,46592
2016-07-01,4.94,5.07,4.93,5.06,32481
2016-07-05,5.1,5.28,5.0501,5.2,40849
2016-07-06,5.21,5.3,5.07,5.14,32205
2016-07-07,5.12,5.39,5.12,5.37,72575
2016-07-08,5.37,5.4,5.27,5.31,20291
2016-07-11,5.41,5.48,5.27,5.32,57191
2016-07-12,5.32,5.59,5.225,5.47,58854
2016-07-13,5.48,5.6,5.3601,5.45,9908
2016-07-14,5.52,5.67,5.4,5.63,61312
2016-07-15,5.64,5.79,5.57,5.7,76383
2016-07-18,5.7,5.79,5.131,5.7,54228
2016-07-19,5.8999,5.8999,5.61,5.71,36540
2016-07-20,5.71,5.71,5.63,5.63,7702
2016-07-21,5.44,5.6899,5.34,5.63,24731
2016-07-22,5.65,5.699,5.521,5.66,38791
2016-07-25,5.66,5.73,5.59,5.69,23971
2016-07-26,5.72,5.76,5.66,5.75,19348
2016-07-27,5.78,5.8899,5.58,5.75,40709
2016-07-28,5.66,5.77,5.58,5.76,56632
2016-07-29,5.74,5.83,5.71,5.82,64017
2016-08-01,5.9,6.4381,5.83,5.93,306680
2016-08-02,5.99,6,5.77,5.9,151444
2016-08-03,5.84,5.94,5.81,5.87,39518
2016-08-04,5.9,6.04,5.9,5.98,59332
2016-08-05,5.99,6.305,5.99,6.18,84673
2016-08-08,6.23,6.26,6.09,6.13,94848
2016-08-09,6.23,6.23,6.04,6.15,21892
2016-08-10,6.08,6.23,6.01,6.15,48665
2016-08-11,6.21,6.28,6.145,6.19,68847
2016-08-12,6.16,6.25,6.06,6.19,35224
2016-08-15,6.21,6.4899,6.21,6.23,150412
2016-08-16,6.27,6.49,6.24,6.44,170081
2016-08-17,6.53,6.72,6.45,6.52,70831
2016-08-18,6.57,6.6399,6.52,6.62,86521
2016-08-19,6.66,6.86,6.5,6.59,140084
2016-08-22,6.65,6.65,6.309,6.5,88089
2016-08-23,6.58,6.7099,6.45,6.5,75891
2016-08-24,6.35,6.7,6.32,6.5,31083
2016-08-25,6.55,6.55,6.47,6.49,22561
2016-08-26,6.45,6.59,6.45,6.49,40128
2016-08-29,6.45,6.56,6.45,6.47,46129
2016-08-30,6.5,6.56,6.42,6.47,43474
2016-08-31,6.43,6.53,6.33,6.45,24881
2016-09-01,6.43,6.5499,6.28,6.51,37589
2016-09-02,6.4863,6.78,6.4863,6.745,61186
2016-09-06,6.79,6.8,6.4,6.7,153269
2016-09-07,6.67,6.8,6.56,6.59,82562
2016-09-08,6.64,6.959,6.64,6.9,424851
2016-09-09,6.92,7.07,6.58,6.65,405026
2016-09-12,6.98,7.03,6.83,6.92,212489
2016-09-13,6.96,7.03,6.86,6.95,139981
2016-09-14,6.96,7,6.89,6.93,69660
2016-09-15,6.9,7.34,6.9,7.17,172638
2016-09-16,7.18,7.3389,7.06,7.08,146452
2016-09-19,7.18,7.43,7.05,7.1,187620
2016-09-20,7.16,7.2,6.89,6.89,144228
2016-09-21,6.87,7.05,6.72,6.99,219444
2016-09-22,7,7.32,6.91,7.32,176577
2016-09-23,7.35,7.62,7.28,7.3,235423
2016-09-26,7.41,7.66,7.2248,7.49,312047
2016-09-27,7.57,7.72,7.42,7.46,172170
2016-09-28,7.55,7.8297,7.51,7.81,230967
2016-09-29,7.9,7.98,7.62,7.65,159796
2016-09-30,7.74,7.81,7.52,7.74,107624
2016-10-03,7.81,7.94,7.74,7.9,152368
2016-10-04,7.94,7.94,7.7,7.85,221685
2016-10-05,7.9,8.1,7.82,7.99,134143
2016-10-06,8,8.17,7.91,8.16,163728
2016-10-07,8.21,8.25,8.008,8.1,125543
2016-10-10,8.1,8.4,8.01,8.34,259919
2016-10-11,8.52,8.58,8.09,8.13,202806
2016-10-12,8.17,8.6,8.16,8.22,126987
2016-10-13,8.11,8.3,8.0101,8.27,96944
2016-10-14,8.29,8.43,8.23,8.38,195867
2016-10-17,8.1,8.13,7.3,7.77,413947
2016-10-18,7.75,7.86,7.64,7.81,127021
2016-10-19,7.8,7.95,7.77,7.81,129268
2016-10-20,7.74,7.86,7.7,7.76,126312
2016-10-21,7.77,7.85,7.52,7.84,127625
2016-10-24,7.78,7.93,7.75,7.79,103632
2016-10-25,7.85,7.85,7.64,7.74,122183
2016-10-26,7.65,7.73,7.46,7.66,140624
2016-10-27,7.63,7.77,7.51,7.68,98644
2016-10-28,7.66,7.75,7.5035,7.64,133911
2016-10-31,7.55,7.55,6.716,7.28,250391
2016-11-01,6.27,6.69,6.15,6.42,779128
2016-11-02,6.27,6.58,6.13,6.56,267216
2016-11-03,6.54,6.68,6.4,6.61,164597
2016-11-04,6.58,6.92,6.5,6.88,263173
2016-11-07,6.87,6.95,6.67,6.71,157317
2016-11-08,6.65,6.71,6.57,6.58,128213
2016-11-09,6.59,7.2,6.59,7.12,264702
2016-11-10,7.19,7.385,7,7.28,293757
2016-11-11,7.28,7.65,7.28,7.64,154291
2016-11-14,7.7,7.83,7.6215,7.76,206009
2016-11-15,7.76,7.97,7.6,7.94,243130
2016-11-16,7.88,7.96,7.8,7.87,162079
2016-11-17,7.82,8.07,7.805,7.94,164283
2016-11-18,7.91,7.95,7.8,7.91,112716
2016-11-21,7.88,8.14,7.88,7.99,231563
2016-11-22,8.04,8.08,7.91,7.95,136036
2016-11-23,7.91,7.97,7.81,7.91,175230
2016-11-25,7.9,8.16,7.8642,8.15,296199
2016-11-28,8.16,8.7,8.12,8.5,442764
2016-11-29,8.53,8.8,8.46,8.6,211278
2016-11-30,8.7,8.75,8.25,8.29,189245
2016-12-01,8.34,8.58,8.25,8.46,197048
2016-12-02,8.53,8.71,8.1,8.26,120114
2016-12-05,8.24,8.86,8.11,8.68,237633
2016-12-06,8.6,8.68,8.3794,8.63,173199
2016-12-07,8.63,9.05,8.63,8.99,174563
2016-12-08,8.93,9.38,8.54,8.58,343848
2016-12-09,8.63,8.78,8.34,8.35,270637
2016-12-12,8.33,8.52,8.29,8.48,134811
2016-12-13,8.42,8.53,8.33,8.38,292011
2016-12-14,8.32,8.44,8.29,8.4,110238
2016-12-15,8.36,8.67,8.31,8.35,110456
2016-12-16,8.35,8.43,8.26,8.39,156482
2016-12-19,8.38,8.58,8.35,8.45,125271
2016-12-20,8.81,9.13,8.5,8.84,249639
2016-12-21,8.8,8.89,8.5,8.5,88338
2016-12-22,8.5,8.85,8.37,8.72,152316
2016-12-23,8.7,8.76,8.56,8.74,50855
2016-12-27,8.72,8.86,8.63,8.71,64174
2016-12-28,8.69,8.76,8.57,8.58,143443
2016-12-29,8.68,8.7099,8.37,8.41,80674
2016-12-30,8.4,8.5,8.25,8.46,177822
2017-01-03,8.49,8.55,8.28,8.37,168902
2017-01-04,8.43,8.47,8.32,8.4,138569
2017-01-05,8.43,8.43,8.35,8.39,69915
2017-01-06,8.37,8.41,8.285,8.35,124649
2017-01-09,8.35,8.35,7.98,7.98,174114
2017-01-10,8.1,8.47,7.99,8.41,315437
2017-01-11,8.43,9.0486,8.43,8.84,237249
2017-01-12,8.79,8.82,8.4,8.54,68914
2017-01-13,8.67,8.81,8.62,8.64,48836
2017-01-17,8.6,8.76,8.54,8.64,55286
2017-01-18,8.68,9,8.64,8.65,59653
2017-01-19,8.65,8.865,8.6244,8.71,66108
2017-01-20,8.6939,8.94,8.47,8.58,105454
2017-01-23,8.6,8.7,8.53,8.61,60886
2017-01-24,8.62,8.87,8.62,8.83,153059
2017-01-25,8.93,9.48,8.93,9.29,438887
2017-01-26,9.3,9.35,9.05,9.17,251762
2017-01-27,9.24,9.3,9.04,9.19,140608
2017-01-30,9.2,9.2575,8.6719,8.99,108564
2017-01-31,9,9.22,9,9.15,68717
2017-02-01,9.22,9.33,8.91,8.99,96330
2017-02-02,8.99,9.17,8.95,9.06,102269
2017-02-03,9.18,9.24,9.08,9.16,143099
2017-02-06,9.18,9.2,9.05,9.05,85663
2017-02-07,9.25,9.68,9.15,9.54,654224
2017-02-08,9.54,9.584,9.24,9.43,149461
2017-02-09,8.3,9.02,7.75,8.48,892983
2017-02-10,8.58,8.93,8.47,8.8,153976
2017-02-13,8.95,9.1368,8.87,9.02,141701
2017-02-14,9.03,9.23,8.95,9.17,170024
2017-02-15,9.1,9.5,9.1,9.37,162443
2017-02-16,9.4,9.53,9.2,9.48,128944
2017-02-17,9.45,9.58,9.35,9.55,202671
2017-02-21,9.52,9.7,9.48,9.54,251052
2017-02-22,9.53,9.75,9.42,9.69,133734
2017-02-23,9.69,9.78,9.15,9.32,118456
2017-02-24,9.18,9.415,9.18,9.3,121608
2017-02-27,9.44,9.62,9.32,9.35,139386
2017-02-28,9.33,9.6,8.9,8.99,115325
2017-03-01,9.15,9.43,9.15,9.27,137386
2017-03-02,9.29,9.49,9.21,9.42,115970
2017-03-03,9.44,9.6,9.16,9.22,92654
2017-03-06,9.15,9.38,8.9,8.99,126138
2017-03-07,9,9.22,8.93,9,86054
2017-03-08,9.06,9.24,9,9.19,159152
2017-03-09,8.5,10.92,8.42,9.43,545207
2017-03-10,9.57,10.1525,9.57,9.92,154639
2017-03-13,10.026,10.065,9.81,9.91,119695
2017-03-14,9.85,9.85,9.65,9.67,67220
2017-03-15,9.67,9.85,9.63,9.66,112286
2017-03-16,9.66,9.96,9.66,9.93,122219
2017-03-17,9.85,9.96,9.6,9.65,189768
2017-03-20,9.63,9.9201,9.57,9.71,154029
2017-03-21,9.71,9.87,9.48,9.52,113960
2017-03-22,9.43,9.61,9.15,9.19,106497
2017-03-23,9.19,9.36,9.14,9.25,53911
2017-03-24,9.26,9.82,9.25,9.64,140771
2017-03-27,9.29,9.575,9.18,9.38,93381
2017-03-28,9.29,9.42,9.19,9.24,115060
2017-03-29,9.18,9.3,9.13,9.19,65549
2017-03-30,9.2,9.35,9.11,9.13,106090
2017-03-31,9.13,9.295,9.052,9.27,64124
2017-04-03,9.25,9.25,8.82,8.88,102166
2017-04-04,8.9,9.18,8.84,8.88,191473
2017-04-05,8.72,9.1084,8.54,8.68,154919
2017-04-06,8.7,8.8,8.56,8.64,146617
2017-04-07,8.6,8.9203,8.6,8.88,166613
2017-04-10,8.9,9,8.73,8.73,142519
2017-04-11,8.7,9.191,8.7,9.01,170845
2017-04-12,9,9.18,8.82,9.09,61051
2017-04-13,9.1,9.1,8.85,8.97,127187
2017-04-17,8.97,9.05,8.85,9.01,79918
2017-04-18,8.99,9.05,8.87,8.93,136436
2017-04-19,8.91,8.97,8.6057,8.83,96543
2017-04-20,8.89,9.05,8.88,9.01,46537
2017-04-21,9.01,9.04,8.89,8.99,141975
2017-04-24,9.04,9.585,8.84,9,60324
2017-04-25,9,9.29,9,9.21,108470
2017-04-26,9.19,9.57,9.19,9.52,129962
2017-04-27,9.45,9.91,9.32,9.85,151689
2017-04-28,9.8,9.95,9.26,9.51,127520
2017-05-01,9.52,9.63,9.26,9.55,63779
2017-05-02,9.59,9.88,9.51,9.86,132576
2017-05-03,10.07,10.9,10.0507,10.24,309373
2017-05-04,10.35,10.52,10.07,10.15,107003
2017-05-05,10.15,10.8,10.14,10.73,163577
2017-05-08,10.79,11.3,10.76,11,243193
2017-05-09,11,11.09,10.6,10.96,121674
2017-05-10,10.91,11.1,10.86,10.9,191786
2017-05-11,10.89,11.05,10.82,10.95,135961
2017-05-12,10.95,11.19,10.8,10.92,169254
2017-05-15,10.99,11.1,10.865,10.92,157090
2017-05-16,10.89,10.95,10.52,10.87,124311
2017-05-17,10.77,10.77,10.32,10.37,219111
2017-05-18,10.31,10.56,10.2377,10.34,90034
2017-05-19,10.31,10.44,10.08,10.3,182089
2017-05-22,10.28,10.29,9.87,9.92,170297
2017-05-23,9.94,10.05,9.89,10,88891
2017-05-24,10,10.21,9.83,10.18,230303
2017-05-25,10.19,10.35,9.86,10.32,222932
2017-05-26,10.31,10.31,9.91,10.21,141246
2017-05-30,10.21,10.44,10.11,10.27,140465
2017-05-31,10.27,10.41,10.02,10.18,61499
2017-06-01,10.19,10.25,10.09,10.2,72334
2017-06-02,10.2,10.56,10.16,10.5,193902
2017-06-05,10.52,10.5316,10.17,10.2,134815
2017-06-06,10.2,10.321,10.07,10.14,138407
2017-06-07,10.2,10.2,9.975,10.05,81650
2017-06-08,10.04,10.19,9.95,10.13,91047
2017-06-09,10.11,10.99,10.09,10.92,283915
2017-06-12,10.99,10.99,10.36,10.44,171279
2017-06-13,10.48,10.95,10.3301,10.85,140287
2017-06-14,10.9,10.979,10.67,10.82,125158
2017-06-15,10.65,10.94,9.97,10.84,91477
2017-06-16,10.86,10.9,10.605,10.63,117627
2017-06-19,10.75,10.99,10.61,10.85,135552
2017-06-20,10.85,10.865,10.39,10.69,134916
2017-06-21,10.7,11.09,10.51,10.64,567114
2017-06-22,10.57,11.25,10.5258,11,294762
2017-06-23,11,11.23,10.68,11.12,3362611
2017-06-26,11.19,11.82,11.19,11.69,601039
2017-06-27,11.7,12.24,11.51,11.68,511455
2017-06-28,11.69,12.04,11.6637,11.7,335463
2017-06-29,12.17,13.08,11.76,13.02,941447
2017-06-30,12.99,13.22,12.61,13.07,551974
2017-07-03,13.11,13.91,13.07,13.77,325593
2017-07-05,13.77,14.93,13.13,13.26,706489
2017-07-06,13.21,13.3,12.8,12.84,475077
2017-07-07,12.92,13.15,12.81,12.95,257272
2017-07-10,12.99,12.9981,12.73,12.91,369833
2017-07-11,12.85,13.02,12.711,12.87,322596
2017-07-12,12.94,13.03,12.83,12.96,291920
2017-07-13,12.95,13.24,12.91,13.13,300737
2017-07-14,13.12,13.34,13.03,13.2,217315
2017-07-17,13.2,13.44,13.0506,13.31,413210
2017-07-18,13.3,13.44,13.11,13.31,260080
2017-07-19,13.39,13.59,13.2901,13.54,305213
2017-07-20,13.61,13.66,13.35,13.37,236889
2017-07-21,13.44,13.44,12.8101,13.04,1141737
2017-07-24,13.04,13.066,12.44,12.84,409762
2017-07-25,12.99,13.26,12.8314,13.2,281389
2017-07-26,13.22,13.29,12.89,12.99,217434
2017-07-27,13,13.33,12.87,13.18,244089
2017-07-28,13.15,13.21,12.3,12.92,130918
2017-07-31,12.93,13,12.72,12.78,154639
2017-08-01,12.81,13.14,12.74,13.05,221503
2017-08-02,13.57,13.57,11.58,11.82,534366
2017-08-03,11.82,11.89,10.5,10.72,617074
2017-08-04,10.85,11.03,10.28,10.33,463338
2017-08-07,10.36,10.81,10.26,10.79,456505
2017-08-08,10.78,11.16,10.53,11.11,456676
2017-08-09,11.02,11.12,10.52,11.1,374997
2017-08-10,11.04,11.09,10.54,10.68,325325
2017-08-11,10.71,10.81,10.36,10.36,282666
2017-08-14,10.46,10.87,10.33,10.67,205173
2017-08-15,10.69,10.7147,10.13,10.24,245352
2017-08-16,10.26,10.29,9.88,9.93,196403
2017-08-17,9.85,10.07,9.74,9.76,193479
2017-08-18,9.68,9.931,9.52,9.76,146430
2017-08-21,9.84,9.91,9.52,9.64,300629
2017-08-22,9.66,9.68,9.42,9.48,344940
2017-08-23,9.5,9.7,9.47,9.68,421999
2017-08-24,9.75,9.765,9.57,9.64,229324
2017-08-25,9.7,10.03,9.68,9.94,420017
2017-08-28,10.1,10.88,10.021,10.83,662324
2017-08-29,11.9,12.47,11.3,11.99,1274705
2017-08-30,12.65,12.73,11.7,11.86,812769
2017-08-31,11.96,12.04,11.66,11.78,517868
2017-09-01,12.01,12.9,11.68,12.62,995204
2017-09-05,13.01,13.04,12.5171,12.69,645547
2017-09-06,12.75,13.14,12.71,13.1,488888
2017-09-07,13.35,13.64,13,13.25,536424
2017-09-08,13.29,13.5599,13.15,13.42,362907
2017-09-11,13.76,14.8,13.75,14.33,976484
2017-09-12,14.79,15.2599,14.51,15.2,1067512
2017-09-13,15.33,15.7252,14.38,14.59,844098
2017-09-14,14.55,14.9187,14.26,14.79,426952
2017-09-15,14.83,14.88,14.26,14.75,756180
2017-09-18,14.85,15.322,14.606,14.84,709206
2017-09-19,14.9,14.9015,14.345,14.41,488872
2017-09-20,14.115,14.68,14,14.45,456554
2017-09-21,14.47,14.72,14.4,14.51,285120
2017-09-22,14.5,15,14.45,14.92,410462
2017-09-25,14.95,15.24,14.76,14.96,563194
2017-09-26,14.97,15.55,14.885,15.15,569115
2017-09-27,15.2,15.82,15.18,15.45,507285
2017-09-28,15.37,15.5,15.16,15.4,344041
2017-09-29,15.38,15.4,15.05,15.23,601484
2017-10-02,15.23,15.35,14.92,15.35,415873
2017-10-03,15.42,16.05,15.3001,15.47,462411
2017-10-04,15.53,15.9572,15.151,15.36,254045
2017-10-05,15.35,15.65,15.3,15.46,249238
2017-10-06,15.6,15.74,15.3001,15.73,197320
2017-10-09,15.73,15.79,15.21,15.32,247297
2017-10-10,15.42,15.61,15.09,15.24,271368
2017-10-11,15.24,15.28,14.5,14.7,515969
2017-10-12,14.7,14.93,14.561,14.69,340059
2017-10-13,14.75,14.7609,14.53,14.7,267351
2017-10-16,14.71,14.98,14.42,14.57,252886
2017-10-17,14.56,14.72,14.12,14.41,289933
2017-10-18,14.58,15.15,14.49,14.77,382202
2017-10-19,14.71,14.71,14.14,14.36,277749
2017-10-20,14.54,14.78,14.31,14.72,351978
2017-10-23,14.71,14.81,14.22,14.6,326328
2017-10-24,14.62,15.21,14.62,14.94,367481
2017-10-25,14.88,15.07,14.535,14.89,261194
2017-10-26,14.88,15.57,14.64,15.27,323400
2017-10-27,15.24,15.53,15.08,15.45,290665
2017-10-30,15.3,15.65,15.141,15.45,288081
2017-10-31,16.5,18.48,16.16,17.85,1538803
2017-11-01,18.42,18.824,17.33,17.93,831214
2017-11-02,17.93,17.93,17.21,17.39,535421
2017-11-03,17.43,17.6936,17.28,17.44,357377
2017-11-06,18.13,18.14,17.17,17.58,561384
2017-11-07,17.64,17.73,17.48,17.49,350394
2017-11-08,17.5,17.545,16.87,17.2,325464
2017-11-09,17.04,17.34,16.94,17.1,265245
2017-11-10,17.08,17.4,16.94,17.31,234669
2017-11-13,17.1,17.26,16.83,17.19,217523
2017-11-14,17.1,17.2,16.39,16.63,275026
2017-11-15,16.5,16.543,16.05,16.23,325151
2017-11-16,16.25,17.14,16.25,16.64,403378
2017-11-17,16.67,16.93,16.6,16.79,235802
2017-11-20,16.78,17.5225,16.78,17.3,386785
2017-11-21,17.42,17.88,17.4,17.53,300622
2017-11-22,17.6,17.95,17.48,17.52,185575
2017-11-24,17.6,17.76,17.23,17.35,94892
2017-11-27,17.3,17.54,16.96,17.09,239391
2017-11-28,17.08,17.4667,17.02,17.43,237354
2017-11-29,17.4,17.68,16.96,17.14,243659
2017-11-30,17.37,17.46,17.08,17.15,245674
2017-12-01,17.14,17.14,16.03,17.07,321943
2017-12-04,17.09,17.38,16.94,17.17,218768
2017-12-05,17.22,17.23,16.9,16.91,185291
2017-12-06,16.91,17.98,16.76,17.86,774675
2017-12-07,18,18.9,17.7601,17.97,624814
2017-12-08,18.22,18.24,17.63,17.67,237767
2017-12-11,17.66,17.7252,17.13,17.53,223631
2017-12-12,17.57,17.7,17.29,17.3,172527
2017-12-13,17.34,18.01,17.34,17.95,375277
2017-12-14,17.95,18.06,17,17.09,238887
2017-12-15,17.13,17.56,17.101,17.29,352334
2017-12-18,17.52,17.83,17.15,17.43,398497
2017-12-19,17.5,17.64,16.821,16.87,221964
2017-12-20,16.9,17.18,16.8249,16.97,143140
2017-12-21,16.99,17.1959,16.96,17.12,120002
2017-12-22,17.15,17.15,16.4628,16.64,224382
2017-12-26,16.64,16.83,16.38,16.47,207739
2017-12-27,16.53,17.04,16.53,16.8,194019
2017-12-28,16.81,16.84,16.56,16.64,101267
2017-12-29,16.65,16.7565,16.27,16.28,186715
2018-01-02,16.3,16.6699,16.1,16.15,202137
2018-01-03,16.17,16.37,15.54,15.58,458316
2018-01-04,15.59,16,15.28,15.76,340744
2018-01-05,15.79,15.92,14.95,15.39,429576
2018-01-08,15.22,15.36,14.54,14.72,520467
2018-01-09,14.76,14.949,14.59,14.61,271643
2018-01-10,14.7,14.93,14.36,14.69,298223
2018-01-11,14.9,15.96,14.6,15.82,458837
2018-01-12,15.85,16.47,15.72,16.43,328688
2018-01-16,16.53,16.68,15.03,15.15,405906
2018-01-17,15.19,15.39,14.81,15.31,270235
2018-01-18,15.29,15.62,15.14,15.3,258635
2018-01-19,15.28,15.49,15.08,15.26,379699
2018-01-22,15.11,15.11,14.52,14.67,344103
2018-01-23,14.74,14.79,14.32,14.45,255892
2018-01-24,14.53,14.53,13.89,14.11,346439
2018-01-25,14.34,14.8,14.15,14.51,209641
2018-01-26,14.54,14.54,14.09,14.13,157398
2018-01-29,14.04,14.24,13.89,14.19,200957
2018-01-30,14.01,14.47,13.9,14.4,330650
2018-01-31,14.41,14.54,13.94,13.95,255786
2018-02-01,13.95,14.14,13.59,13.69,325300
2018-02-02,13.61,13.715,13.06,13.26,388322
2018-02-05,13.05,13.3,12.32,12.33,532065
2018-02-06,12.06,12.8156,11.9276,12.56,379426
2018-02-07,12.56,12.94,12.55,12.8,227707
2018-02-08,12.79,12.98,12.08,12.17,313342
2018-02-09,12.26,12.66,12.02,12.57,304883
2018-02-12,12.61,12.61,12.06,12.29,199019
2018-02-13,12.25,12.38,12.01,12.17,182745
2018-02-14,12.08,12.3912,12.02,12.24,164511
2018-02-15,12.38,12.44,12.0666,12.42,137690
2018-02-16,12.39,12.68,12.39,12.6,161511
2018-02-20,12.56,12.7,12.15,12.18,292362
2018-02-21,12.2,12.72,12.2,12.44,158519
2018-02-22,12.47,12.79,12.3238,12.64,120667
2018-02-23,12.76,12.8122,12.2,12.39,225006
2018-02-26,12.5,12.62,12.29,12.49,175925
2018-02-27,12.48,12.74,12.19,12.25,195683
2018-02-28,12.27,12.49,12.001,12.08,168136
2018-03-01,12.07,12.3,11.7032,12.04,231055
2018-03-02,11.95,12.27,11.76,12.16,177428
2018-03-05,12.21,12.44,12.01,12.29,281145
2018-03-06,11.25,12.14,10.9625,11.62,549692
2018-03-07,11.47,12.45,11.46,12.36,328543
2018-03-08,12.4,12.59,12.13,12.49,344901
2018-03-09,12.61,13.02,12.49,13,214054
2018-03-12,13.31,13.48,12.81,12.96,346033
2018-03-13,13.08,13.29,12.86,13.01,267900
2018-03-14,13.03,13.123,12.56,12.63,227260
2018-03-15,12.58,12.845,12.44,12.58,182597
2018-03-16,12.53,12.55,12.33,12.45,283347
2018-03-19,12.41,12.5,12.06,12.25,236310
2018-03-20,12.26,12.365,12.07,12.14,157959
2018-03-21,12.15,12.36,12.07,12.28,196359
2018-03-22,12.2,12.29,11.7,11.71,125281
2018-03-23,11.68,11.68,11.08,11.08,247838
2018-03-26,11.27,11.45,10.88,11.3,332657
2018-03-27,11.25,11.36,10.76,10.81,229897
2018-03-28,10.87,11.07,10.74,10.82,231408
2018-03-29,10.9,11.55,10.9,11.46,616643
2018-04-02,11.45,11.669,10.83,11.02,183394
2018-04-03,11.07,11.36,10.97,11.3,172058
2018-04-04,11.1,11.54,11.1,11.49,157585
2018-04-05,11.6,11.74,11.45,11.64,126538
2018-04-06,11.53,11.74,11.14,11.34,131525
2018-04-09,11.4,11.51,11.21,11.21,80091
2018-04-10,11.38,11.62,11.325,11.51,81029
2018-04-11,11.28,11.52,11.0425,11.28,99345
2018-04-12,11.4,11.47,11.28,11.32,91683
2018-04-13,11.39,11.39,11.2,11.28,61803
2018-04-16,11.35,11.46,11.2,11.35,67150
2018-04-17,11.53,12.4,11.53,12.23,230722
2018-04-18,12.31,12.38,11.88,12.04,156409
2018-04-19,11.98,12.1,11.75,11.99,152723
2018-04-20,11.96,11.985,11.64,11.76,142229
2018-04-23,11.83,11.89,11.62,11.77,92748
2018-04-24,11.83,11.85,11.33,11.36,102149
2018-04-25,11.36,11.57,11.28,11.45,93875
2018-04-26,11.46,11.52,11.09,11.11,106067
2018-04-27,11.16,11.364,11.0921,11.26,126756
2018-04-30,11.33,11.33,11.1,11.13,157569
2018-05-01,11.14,11.41,10.95,11.41,129985
2018-05-02,11.42,11.6,11.35,11.48,91121
2018-05-03,11.4,11.63,11.24,11.42,134725
2018-05-04,11.34,11.6045,11.1814,11.35,165513
2018-05-07,11.39,12,11.39,11.87,160355
2018-05-08,12.25,13.74,12.25,13.37,560252
2018-05-09,13.37,13.37,12.4,12.86,336819
2018-05-10,12.84,13.13,12.61,13.1,221800
2018-05-11,13.09,13.2991,12.96,13.08,144278
2018-05-14,13.1,13.4,12.57,12.67,206033
2018-05-15,12.64,12.96,12.509,12.76,165540
2018-05-16,12.8,13.11,12.79,12.94,211065
2018-05-17,12.96,13.11,12.85,12.92,160897
2018-05-18,12.96,13.0899,12.75,12.97,132689
2018-05-21,13.03,13.18,12.85,12.97,84295
2018-05-22,12.81,12.88,12.64,12.74,140587
2018-05-23,12.69,12.82,12.51,12.6,145699
2018-05-24,12.58,12.6,12.2,12.51,107679
2018-05-25,12.47,12.62,12.3541,12.55,76338
2018-05-29,12.48,12.78,12.48,12.62,93122
2018-05-30,12.67,12.97,12.64,12.72,96289
2018-05-31,12.71,12.77,12.47,12.71,130404
2018-06-01,12.77,13.01,12.75,12.91,113268
2018-06-04,12.95,13.17,12.93,13.03,135763
2018-06-05,13.05,13.18,12.98,13.11,86773
2018-06-06,13.13,13.28,13.03,13.26,112153
2018-06-07,13.28,13.36,13.165,13.31,123723
2018-06-08,13.31,13.66,13.19,13.62,104713
2018-06-11,13.11,13.501,13.1,13.43,245326
2018-06-12,13.44,13.55,13.175,13.24,138137
2018-06-13,13.27,13.27,13.06,13.13,78544
2018-06-14,13.14,13.23,12.99,13.06,82560
2018-06-15,13,13.11,12.98,13.05,125731
2018-06-18,12.98,13.6,12.98,13.48,203022
2018-06-19,13.42,13.6,13.26,13.52,151410
2018-06-20,13.52,13.86,12.53,13.81,189334
2018-06-21,13.81,13.81,13.52,13.67,103744
2018-06-22,13.73,13.73,13.43,13.59,312084
2018-06-25,13.55,13.64,13.35,13.56,167603
2018-06-26,13.54,13.795,13.41,13.66,135085
2018-06-27,13.65,13.71,13.5,13.58,128100
2018-06-28,13.57,13.605,13.2,13.23,222671
2018-06-29,13.29,13.335,12.98,13.03,123195
2018-07-02,12.92,13.22,12.6,13.22,145137
2018-07-03,13.25,13.26,12.99,13.02,45344
2018-07-05,13.07,13.37,12.98,13.36,119092
2018-07-06,13.4,13.48,13.275,13.44,67378
2018-07-09,13.49,13.49,13.3,13.35,61542
2018-07-10,13.37,13.44,13.12,13.26,50603
2018-07-11,13.14,13.43,13.14,13.27,89182
2018-07-12,13.37,13.58,13.06,13.54,142263
2018-07-13,13.51,13.95,13.51,13.89,136810
2018-07-16,13.88,14.07,13.78,14.05,165923
2018-07-17,14.04,14.22,13.61,14,134857
2018-07-18,13.92,13.95,13.54,13.81,120445
2018-07-19,13.78,13.82,13.595,13.78,105416
2018-07-20,13.74,13.78,13.49,13.53,172960
2018-07-23,13.43,13.84,13.43,13.65,91794
2018-07-24,13.73,13.79,13.29,13.42,65564
2018-07-25,13.39,13.41,13.07,13.24,143336
2018-07-26,13.23,13.54,13.18,13.26,71618
2018-07-27,13.25,13.44,12.88,13.07,104085
2018-07-30,13.06,13.285,12.99,13.1,143521
2018-07-31,13.15,13.59,13.15,13.43,105494
2018-08-01,13.43,13.52,13.04,13.04,173988
2018-08-02,13.02,13.59,12.96,13.36,115871
2018-08-03,14,14.65,13.59,14.05,324081
2018-08-06,14.08,15.125,13.89,15.05,366455
2018-08-07,15.07,15.65,15.07,15.58,215894
2018-08-08,15.63,16.07,15.32,15.35,232371
2018-08-09,15.38,15.74,14.74,15.4,215185
2018-08-10,15.31,15.66,15.28,15.58,148459
2018-08-13,15.6,15.95,15.2,15.32,215771
2018-08-14,15.42,15.53,15.27,15.5,130343
2018-08-15,15.44,15.55,15.145,15.21,108478
2018-08-16,15.31,15.325,14.98,15.21,127072
2018-08-17,15.16,15.34,15.16,15.31,198979
2018-08-20,15.38,15.47,15.16,15.37,143359
2018-08-21,15.44,15.69,15.18,15.23,108630
2018-08-22,15.24,15.36,15.13,15.32,156806
2018-08-23,15.32,15.64,15.3004,15.41,81909
2018-08-24,15.42,15.42,14.81,14.86,127110
2018-08-27,14.97,15.1,14.66,14.72,178847
2018-08-28,14.8,15.01,14.67,14.87,193609
2018-08-29,14.86,14.93,14.62,14.7,59928
2018-08-30,14.66,14.7899,14.3415,14.52,70938
2018-08-31,14.51,14.65,13.85,14.55,76804
2018-09-04,14.5,14.6,14.114,14.25,101961
2018-09-05,14.25,14.26,13.92,14.22,121188
2018-09-06,14.28,14.37,14.02,14.04,65246
2018-09-07,14.06,14.15,13.9601,14.02,80301
2018-09-10,14.07,14.36,14.07,14.26,123533
2018-09-11,14.27,14.38,14.02,14.33,66845
2018-09-12,14.32,14.34,14.125,14.28,69315
2018-09-13,14.38,14.49,14,14.04,109176
2018-09-14,14.05,14.34,14.0324,14.06,81221
2018-09-17,14.07,14.25,13.75,13.82,119707
2018-09-18,13.81,14.1,13.81,13.9,100409
2018-09-19,13.88,14.139,13.8012,14,71729
2018-09-20,14.05,14.11,13.96,14.03,50290
2018-09-21,14.05,14.19,14.04,14.18,178605
2018-09-24,14.21,14.44,14.045,14.28,133110
2018-09-25,14.29,14.35,13.84,13.85,150504
2018-09-26,13.9,13.9,13.675,13.72,112369
2018-09-27,13.75,13.89,13.6,13.86,78270
2018-09-28,13.81,14.34,13.81,14.32,247847
2018-10-01,14.33,14.35,13.42,13.47,156947
2018-10-02,13.48,13.81,13.41,13.62,110061
2018-10-03,13.67,13.86,13.51,13.79,54149
2018-10-04,13.74,13.85,13.52,13.61,74737
2018-10-05,13.62,13.74,13.05,13.27,76735
2018-10-08,13.26,13.29,12.94,13.1,70084
2018-10-09,13.1,13.3,13.03,13.15,62061
2018-10-10,13.13,13.15,12.96,12.98,80893
2018-10-11,12.98,13.12,12.73,12.73,128340
2018-10-12,12.92,12.98,12.67,12.73,123593
2018-10-15,12.97,13.9495,12.97,13.45,275686
2018-10-16,13.58,13.69,13.3731,13.63,206301
2018-10-17,13.64,13.73,13.36,13.38,228703
2018-10-18,13.55,13.694,12.7,12.74,201627
2018-10-19,12.82,12.8491,11.9,12.13,334650
2018-10-22,12.21,12.4699,11.97,12.15,241026
2018-10-23,11.96,12.2492,11.45,11.5,209330
2018-10-24,11.49,11.655,10.97,10.98,221185
2018-10-25,11.04,11.48,11,11.36,131655
2018-10-26,11.34,11.8,11.32,11.53,249445
2018-10-29,11.72,11.88,11.44,11.53,123858
2018-10-30,11.52,11.92,11.1254,11.85,177685
2018-10-31,12.01,12.01,11.32,11.36,200639
2018-11-01,11.38,11.9,11.3152,11.7,103154
2018-11-02,11.73,12.48,11.48,11.96,193255
2018-11-05,11.95,12.1,11.77,12.01,113924
2018-11-06,12,12.19,11.19,12.16,444279
2018-11-07,12.27,13.39,12.21,13.29,324069
2018-11-08,13.22,13.5,13,13.12,159054
2018-11-09,13.02,13.12,12.73,13.01,170805
2018-11-12,12.97,13.21,12.75,13.01,157400
2018-11-13,13.08,13.72,12.99,13.68,252369
2018-11-14,13.76,13.82,12.91,12.93,216391
2018-11-15,12.9,13.235,12.8,13.2,126757
2018-11-16,13.05,13.52,12.84,13.41,138930
2018-11-19,13.4,13.4,12.83,12.98,114089
2018-11-20,12.88,13.16,12.53,12.86,159279
2018-11-21,12.93,13.26,12.82,12.9,68244
2018-11-23,12.73,13.08,12.73,12.83,38168
2018-11-26,12.92,13.1599,12.77,12.92,132050
2018-11-27,12.87,13.07,12.665,12.95,118005
2018-11-28,13.07,13.37,12.67,13.32,251795
2018-11-29,13.27,13.31,12.86,12.88,88926
2018-11-30,12.87,13.0105,12.77,12.87,85192
2018-12-03,13,13,12.51,12.58,123906
2018-12-04,12.59,12.59,11.43,11.5,207430
2018-12-06,11.27,11.515,11.08,11.47,184788
2018-12-07,11.48,11.68,11.161,11.3,163497
2018-12-10,11.3,11.52,11.1305,11.24,130550
2018-12-11,11.41,11.41,11.01,11.14,144984
2018-12-12,11.31,11.45,11.05,11.14,147152
2018-12-13,11.15,11.24,10.66,10.74,164249
2018-12-14,11.04,11.63,10.56,11.31,245349
2018-12-17,11.31,11.36,11.01,11.11,151184
2018-12-18,11.2,11.2,10.02,10.24,357121
2018-12-19,10.24,10.54,9.78,10.06,332225
2018-12-20,10.02,10.15,9.74,9.9,250608
2018-12-21,9.93,10.38,9.71,10.11,352486
2018-12-24,10,10.41,9.72,10,103493
2018-12-26,10.04,10.56,10,10.53,135439
2018-12-27,10.36,10.7,9.96,10.25,160688
2018-12-28,10.21,10.55,10.1,10.38,277548
2018-12-31,10.42,10.91,10.42,10.89,165121
2019-01-02,10.72,11.22,10.72,11.14,166385
2019-01-03,11.12,11.58,11.03,11.2,185201
2019-01-04,11.4,11.85,11.305,11.84,152782
2019-01-07,11.83,12.07,11.7058,12.01,173991
2019-01-08,12.17,12.27,11.88,12.19,187545
2019-01-09,12.17,12.375,12,12.05,176067
2019-01-10,11.99,12.36,11.83,12.22,163413
2019-01-11,12.12,12.52,12.12,12.45,160580
2019-01-14,12.35,12.55,12.23,12.29,283116
2019-01-15,12.3,12.78,12.17,12.69,189027
2019-01-16,12.7,12.78,12.4,12.63,126859
2019-01-17,12.61,13.03,12.565,12.96,113569
2019-01-18,13.01,13.33,12.78,13.3,176419
2019-01-22,13.29,13.29,12.91,13.21,151576
2019-01-23,13.24,13.32,12.95,13.15,197001
2019-01-24,13.13,13.49,13.02,13.07,153680
2019-01-25,13.3,13.57,13.215,13.48,139004
2019-01-28,13.39,13.66,13.19,13.47,143399
2019-01-29,13.48,13.55,13.19,13.24,86801
2019-01-30,13.26,13.39,12.97,13.27,82003
2019-01-31,13.24,13.46,12.68,13.24,107440
2019-02-01,13.31,13.34,13.1,13.18,93978
2019-02-04,13.19,13.37,13.01,13.2,187058
2019-02-05,13.21,13.42,13.04,13.3,126063
2019-02-06,13.29,13.62,13.2143,13.53,130831
2019-02-07,13.45,13.59,13.12,13.16,60893
2019-02-08,13.09,13.19,12.88,13.09,49297
2019-02-11,13.08,13.13,12.7,13.09,86750
2019-02-12,13.24,13.48,13.23,13.4,113525
2019-02-13,13.41,13.48,13.29,13.37,118918
2019-02-14,13.32,13.65,13.28,13.56,232103
2019-02-15,13.65,14.04,13.65,13.93,177119
2019-02-19,13.87,14.215,13.76,14.18,255479
2019-02-20,14.24,14.78,14.24,14.4,240644
2019-02-21,14.39,15.15,14.3,14.69,243241
2019-02-22,14.76,14.9,14.59,14.71,95738
2019-02-25,14.78,14.88,14.47,14.51,109955
2019-02-26,14.47,14.74,14.35,14.66,269704
2019-02-27,14.58,14.74,14.42,14.65,98467
2019-02-28,14.63,14.74,14.48,14.61,160355
2019-03-01,14.73,14.97,14.45,14.7,288283
2019-03-04,14.93,14.9873,14.53,14.86,273504
2019-03-05,15.5,15.75,14.42,14.47,316777
2019-03-06,14.28,14.42,13.67,14.21,238692
2019-03-07,14.2,14.33,13.83,14.06,178545
2019-03-08,13.95,14.05,13.69,13.81,169832
2019-03-11,13.76,13.78,13.55,13.62,268877
2019-03-12,13.65,13.95,13.54,13.76,305868
2019-03-13,13.84,13.84,13.44,13.47,174526
2019-03-14,13.47,13.52,13.34,13.37,244604
2019-03-15,13.42,13.605,13.06,13.22,317009
2019-03-18,13.23,13.42,13.12,13.37,123213
2019-03-19,13.41,13.43,13.13,13.14,107568
2019-03-20,13.1,13.18,12.74,12.96,160126
2019-03-21,12.92,13.16,12.78,12.82,150783
2019-03-22,12.735,12.88,12.54,12.54,179196
2019-03-25,12.46,12.92,12.4108,12.79,154421
2019-03-26,12.86,12.98,12.46,12.62,152091
2019-03-27,12.64,12.78,12.54,12.58,136347
2019-03-28,12.62,12.76,12.49,12.65,81791
2019-03-29,12.75,12.76,12.43,12.52,325999
2019-04-01,12.62,13.04,12.555,13.02,292191
2019-04-02,13.01,13.03,12.75,12.9,104592
2019-04-03,12.98,13.05,12.89,12.96,148381
2019-04-04,12.97,13.135,12.96,13.04,122246
2019-04-05,13.08,13.2,13.02,13.1,172709
2019-04-08,13.1,13.12,12.88,12.94,140002
2019-04-09,12.9,13.01,12.54,12.58,175273
2019-04-10,12.59,12.88,12.48,12.74,686733
2019-04-11,12.78,13.01,12.78,12.92,101770
2019-04-12,12.98,13.05,12.76,12.78,61453
2019-04-15,12.83,12.97,12.71,12.84,100313
2019-04-16,12.88,13.24,12.47,13.17,240338
2019-04-17,13.24,13.75,13.22,13.62,130696
2019-04-18,13.58,13.89,13.5298,13.75,225051
2019-04-22,13.76,13.84,13.32,13.61,135878
2019-04-23,13.65,13.8,13.52,13.76,105985
2019-04-24,13.8,13.89,13.69,13.74,116569
2019-04-25,13.73,13.73,13.23,13.23,87521
2019-04-26,13.24,13.435,13.16,13.37,169202
2019-04-29,13.47,13.745,13.2787,13.66,83524
2019-04-30,13.65,13.66,13.42,13.56,212065
2019-05-01,13.61,13.8,13.55,13.57,207394
2019-05-02,13.55,13.6048,13.33,13.43,270141
2019-05-03,13.51,13.94,13.51,13.89,228863
2019-05-06,13.58,13.91,13.52,13.84,150682
2019-05-07,12.83,12.86,11.6,12.12,748184
2019-05-08,12.13,12.35,11.97,12.04,371572
2019-05-09,11.88,12.12,11.78,12.11,211051
2019-05-10,12.14,12.28,11.94,12.19,184603
2019-05-13,11.86,12.04,11.8119,11.97,166712
2019-05-14,11.98,12.29,11.925,12.21,260196
2019-05-15,12.1,12.23,12.03,12.14,65124
2019-05-16,12.13,12.31,12.06,12.09,74463
2019-05-17,12,12.12,11.9125,12.01,93357
2019-05-20,11.99,12.1,11.94,12.08,63969
2019-05-21,12.13,12.26,12.09,12.22,168167
2019-05-22,12.17,12.23,12.0602,12.15,117946
2019-05-23,12.05,12.09,11.9,11.98,239117
2019-05-24,12.03,12.06,11.9,12.01,208034
2019-05-28,12,12.26,11.91,12.19,242701
2019-05-29,12.1,12.14,12.02,12.04,189628
2019-05-30,12.06,12.22,11.88,11.95,183909
2019-05-31,11.81,11.99,11.67,11.94,196029
2019-06-03,11.89,12.15,11.75,12.12,669579
2019-06-04,12.27,13.08,12.21,13.07,222905
2019-06-05,13.02,13.35,12.93,13.34,177955
2019-06-06,13.28,13.38,12.94,12.97,149369
2019-06-07,13.01,13.27,12.76,12.77,165507
2019-06-10,12.83,13.1001,12.66,12.72,154550
2019-06-11,12.82,12.86,12.665,12.78,446573
2019-06-12,12.76,12.89,12.69,12.77,59588
2019-06-13,12.85,13.07,12.7,13.06,111649
2019-06-14,13.04,13.37,12.96,13.24,123834
2019-06-17,13.27,13.48,13.24,13.27,136987
2019-06-18,13.33,13.6464,13.33,13.49,146886
2019-06-19,13.51,13.53,13.36,13.44,119908
2019-06-20,13.49,13.63,13.43,13.59,161550
2019-06-21,13.5,13.56,13.22,13.25,142799
2019-06-24,13.25,13.43,13.09,13.1,84133
2019-06-25,13.06,13.16,12.93,13.01,127473
2019-06-26,13.07,13.18,12.96,13.18,44907
2019-06-27,13.21,13.39,13.2,13.35,125178
2019-06-28,13.33,13.7,13.2,13.42,353535
2019-07-01,13.58,13.97,13.47,13.96,131328
2019-07-02,13.95,13.96,13.63,13.78,94335
2019-07-03,13.81,13.97,13.78,13.93,43278
2019-07-05,13.86,14.18,13.75,13.97,85681
2019-07-08,13.89,13.995,13.73,13.75,55910
2019-07-09,13.66,13.8,13.58,13.79,73350
2019-07-10,13.87,13.89,13.32,13.4,120718
2019-07-11,13.41,13.41,13.03,13.13,66485
2019-07-12,13.15,13.6,13.11,13.49,154556
2019-07-15,13.57,13.63,13.17,13.38,78097
2019-07-16,13.45,13.58,13.2,13.22,72028
2019-07-17,13.17,13.19,12.52,12.52,119117
2019-07-18,12.55,12.55,12.05,12.09,117801
2019-07-19,12.02,12.37,12.02,12.13,98441
2019-07-22,12.13,12.3,12.06,12.09,80253
2019-07-23,12.14,12.31,12.14,12.21,93796
2019-07-24,12.16,12.52,12.087,12.48,82050
2019-07-25,12.6,12.6,12.28,12.3,100190
2019-07-26,12.3,12.68,12.1243,12.65,91683
2019-07-29,12.68,12.755,12.56,12.66,88912
2019-07-30,12.56,12.8,12.33,12.73,136725
2019-07-31,12.81,13.03,12.51,12.52,148010
2019-08-01,12.53,12.64,12,12.23,149270
2019-08-02,12.13,12.31,11.97,12.19,99830
2019-08-05,12,12.02,11.555,11.88,132169
2019-08-06,11.19,11.87,10.85,11.06,300130
2019-08-07,10.9,11.135,10.55,10.74,196134
2019-08-08,10.89,11.36,10.89,11.26,173139
2019-08-09,11.22,11.22,10.95,11.01,103254
2019-08-12,10.96,11.14,10.89,11.06,105711
2019-08-13,11,11.37,10.93,11.31,118397
2019-08-14,11.13,11.37,10.16,10.57,419325
2019-08-15,10.58,10.94,10.4394,10.82,141736
2019-08-16,10.88,11.08,10.64,11.06,239538
2019-08-19,11.22,11.3399,11.13,11.25,125456
2019-08-20,11.18,11.5651,11.02,11.4,182145
2019-08-21,11.54,11.93,11.49,11.64,177919
2019-08-22,11.7,11.7,11.22,11.39,133847
2019-08-23,11.33,11.34,10.92,10.99,151959
2019-08-26,11.11,11.1601,10.88,11.16,108096
2019-08-27,11.2,11.3,10.58,10.68,147450
2019-08-28,10.64,10.95,10.5,10.77,98341
2019-08-29,10.89,11.19,10.88,11.15,101038
2019-08-30,11.24,11.3,11.1,11.19,64108
2019-09-03,11.03,11.23,10.93,11.04,79343
2019-09-04,11.21,11.39,11.15,11.2,81281
2019-09-05,11.45,11.72,11.3362,11.49,112702
2019-09-06,11.67,11.68,11.37,11.53,98283
2019-09-09,11.54,11.9,11.47,11.76,107110
2019-09-10,11.82,12.38,11.66,12.27,149578
2019-09-11,12.34,12.73,12.16,12.69,216848
2019-09-12,12.68,12.82,12.25,12.49,132174
2019-09-13,12.6,12.74,12.425,12.5,102747
2019-09-16,12.51,12.79,12.43,12.71,118018
2019-09-17,12.67,13,12.44,12.93,110552
2019-09-18,12.85,13.15,12.69,13.08,137275
2019-09-19,13.12,13.31,12.815,12.87,225842
2019-09-20,12.87,13.42,12.79,13.18,282535
2019-09-23,13.04,13.24,12.9406,13.19,85082
2019-09-24,13.19,13.22,12.9,12.96,145541
2019-09-25,12.97,13.22,12.88,13.16,61305
2019-09-26,13.13,13.18,12.95,13.06,66914
2019-09-27,13.15,13.2,12.95,13.07,69059
2019-09-30,13.02,13.24,12.98,13.15,74221
2019-10-01,13.19,13.27,12.71,13.01,321907
2019-10-02,12.92,13.27,12.7319,13.18,230585
2019-10-03,13.13,13.89,12.69,13.75,308344
2019-10-04,13.7,14.15,13.7,14.06,134698
2019-10-07,14.05,14.32,13.93,14.01,146902
2019-10-08,13.91,14.67,13.91,14.5,321149
2019-10-09,14.96,15.69,14.62,14.91,408766
2019-10-10,15.16,15.88,14.9836,15.8,414444
2019-10-11,15.88,16.6,15.825,16.02,315510
2019-10-14,16.05,16.16,15.72,15.94,182767
2019-10-15,15.94,16.12,15.7,15.91,138172
2019-10-16,15.79,16.16,15.74,15.88,149491
2019-10-17,15.95,16.04,15.815,15.9,202275
2019-10-18,15.81,16.44,15.77,16.38,243460
2019-10-21,16.5,16.89,16.25,16.645,227323
2019-10-22,16.65,16.93,16.34,16.7,175335
2019-10-23,16.81,16.99,16.57,16.9,316377
2019-10-24,16.97,17.03,16.69,16.8,234785
2019-10-25,16.87,16.93,16.66,16.87,228956
2019-10-28,17,17.29,16.9,16.92,272636
2019-10-29,16.9,17.07,16.67,16.87,232960
2019-10-30,16.8,16.905,16.55,16.75,163770
2019-10-31,16.75,16.7602,16.07,16.245,192042
2019-11-01,16.31,16.5845,16.19,16.46,262802
2019-11-04,16.79,17.05,16.06,16.79,410737
2019-11-05,17.05,17.49,15.69,16.45,512351
2019-11-06,16.45,16.45,15.76,15.83,262830
2019-11-07,15.83,15.91,15.31,15.38,229235
2019-11-08,15.36,15.49,15.08,15.14,202138
2019-11-11,15.11,15.38,14.91,15.2,185083
2019-11-12,15.21,15.36,14.99,15.31,144705
2019-11-13,15.25,15.25,14.47,14.77,279878
2019-11-14,14.79,15.11,14.78,14.9,136786
2019-11-15,15.03,15.122,14.83,14.83,184950
2019-11-18,14.83,14.84,14.46,14.83,194064
2019-11-19,14.91,15.21,14.82,15.11,177028
2019-11-20,14.96,15.02,14.58,14.65,158189
2019-11-21,14.66,14.66,14.0856,14.18,137279
2019-11-22,14.21,14.2416,13.905,13.98,173826
2019-11-25,13.93,14.66,13.9217,14.555,311282
2019-11-26,14.57,14.79,14.41,14.48,383035
2019-11-27,14.57,14.71,14.32,14.34,98834
2019-11-29,14.3,14.84,14.22,14.57,96500
2019-12-02,14.54,14.62,14.22,14.32,143100
2019-12-03,14.18,14.25,13.88,14,160737
2019-12-04,14.1,14.22,14.01,14.12,106396
2019-12-05,14.12,14.16,13.61,13.82,251879
2019-12-06,14,14.28,14,14.215,198162
2019-12-09,14.21,14.54,14.13,14.45,168816
2019-12-10,14.46,14.68,14.28,14.545,214297
2019-12-11,14.57,14.6,14.27,14.4,157502
2019-12-12,14.4,14.72,14.19,14.25,126891
2019-12-13,14.22,14.3,14.01,14.18,115741
2019-12-16,14.26,14.56,14.16,14.33,99877
2019-12-17,14.37,14.67,14.17,14.59,121983
2019-12-18,14.63,14.8,14.41,14.72,214002
2019-12-19,14.66,14.85,14.59,14.75,138503
2019-12-20,14.85,15.1,14.74,15,455730
2019-12-23,15.01,15.07,14.63,14.67,125279
2019-12-24,14.64,14.67,14.48,14.61,62702
2019-12-26,14.63,14.79,14.57,14.77,142291
2019-12-27,14.82,14.82,14.27,14.36,200617
2019-12-30,14.39,14.45,14.16,14.36,117577
2019-12-31,14.34,14.49,14.06,14.08,91131
2020-01-02,14.26,14.26,13.7855,14.15,129860
2020-01-03,13.93,14.27,13.93,14.24,85119
2020-01-06,14.09,14.4101,13.995,14.345,113720
2020-01-07,14.33,14.55,14.21,14.32,208316
2020-01-08,14.34,14.595,14.28,14.35,125675
2020-01-09,14.41,14.5979,14.1,14.13,65887
2020-01-10,14.13,14.21,13.9,13.95,71051
2020-01-13,13.9,14.17,13.77,14.14,88161
2020-01-14,14.23,14.65,14.15,14.5,95324
2020-01-15,14.44,14.55,14.27,14.53,84553
2020-01-16,14.69,14.93,14.65,14.71,70566
2020-01-17,14.81,14.98,14.62,14.9,147197
2020-01-21,14.79,14.99,14.55,14.58,124131
2020-01-22,14.58,14.63,14.2,14.28,115653
2020-01-23,14.26,14.61,14.19,14.52,128141
2020-01-24,14.57,14.65,14.25,14.27,75633
2020-01-27,14,14.25,13.85,14.07,74798
2020-01-28,14.14,14.25,13.975,14.05,61121
2020-01-29,14.01,14.08,13.46,13.47,172621
2020-01-30,13.28,13.59,13.171,13.565,118147
2020-01-31,13.44,13.49,13.13,13.175,114155
2020-02-03,13.25,13.65,13.13,13.31,68532
2020-02-04,13.46,13.6,13.34,13.39,106521
2020-02-05,13.52,13.74,13.345,13.7,194351
2020-02-06,13.77,13.7941,13.48,13.5,103564
2020-02-07,13.4,13.58,13.21,13.48,61752
2020-02-10,13.43,13.5339,13.29,13.42,39215
2020-02-11,13.49,14.36,13.42,14.35,149250
2020-02-12,14.56,15.02,14.1717,14.92,164102
2020-02-13,14.87,14.93,14.62,14.83,138878
2020-02-14,14.9,14.92,14.72,14.86,91195
2020-02-18,14.79,14.85,14.56,14.76,114395
2020-02-19,14.8,15.17,14.68,14.91,80392
2020-02-20,14.87,15,14.75,14.91,64937
2020-02-21,14.88,15.065,14.75,15,86240
2020-02-24,14.5,14.8599,14.4947,14.75,88027
2020-02-25,14.75,15.035,14.2,14.32,101039
2020-02-26,14.34,14.34,14,14.05,94348
2020-02-27,13.7,13.83,13.2,13.805,199564
2020-02-28,13.47,13.84,13.29,13.66,218392
2020-03-02,13.68,13.925,13.265,13.59,285127
2020-03-03,14,15.61,13.76,14.68,554966
2020-03-04,14.78,14.99,13.81,14.51,320859
2020-03-05,13.99,14.3,12.72,12.84,243790
2020-03-06,12.27,12.64,11.895,12.41,229718
2020-03-09,11.61,11.71,10.53,10.58,257108
2020-03-10,10.87,10.8973,10.29,10.73,288771
2020-03-11,10.47,10.47,9.63,9.85,332895
2020-03-12,9.17,9.86,8.91,9.05,316099
2020-03-13,9.29,9.76,8.9244,9.76,305880
2020-03-16,8.79,8.97,7.75,7.88,314279
2020-03-17,8.19,8.7,7.56,8.66,303385
2020-03-18,8.21,8.445,7.45,8.12,294862
2020-03-19,8.1,8.5048,7.295,7.6,276346
2020-03-20,7.6,8.38,7.56,7.85,320393
2020-03-23,7.85,8.12,7.06,8,200414
2020-03-24,8.48,9.25,8.43,9.07,214772
2020-03-25,9.11,9.37,8.66,8.96,268283
2020-03-26,9.1,9.73,8.93,9.66,176411
2020-03-27,9.38,9.5,8.9,8.91,194633
2020-03-30,8.95,9.2,8.32,9.03,270321
2020-03-31,9.14,10.13,8.99,9.5,423387
2020-04-01,9.44,9.5,8.85,9.17,325818
2020-04-02,9.05,9.26,8.6,8.74,283374
2020-04-03,8.52,8.859,7.57,7.87,346366
2020-04-06,8.33,8.5,7.82,8.04,466815
2020-04-07,8.3,8.61,7.81,7.96,313998
2020-04-08,8.22,8.84,7.82,8.64,321427
2020-04-09,9,9.36,8.83,9.3,245626
2020-04-13,9.26,9.3,8.88,9.03,198232
2020-04-14,9.34,9.47,8.8,8.96,257855
2020-04-15,8.61,8.76,8.18,8.34,320832
2020-04-16,8.34,8.49,8.05,8.4,264501
2020-04-17,8.59,8.78,8.36,8.53,295481
2020-04-20,8.35,8.51,8.19,8.325,232921
2020-04-21,8.04,8.3433,8.03,8.25,180450
2020-04-22,8.67,9.1269,8.19,8.27,172944
2020-04-23,8.27,8.69,8.13,8.53,230751
2020-04-24,8.54,8.96,8.355,8.83,191085
2020-04-27,8.86,9.69,8.83,9.52,258476
2020-04-28,9.94,9.98,9.37,9.855,221289
2020-04-29,10.2,10.74,9.87,10.38,260385
2020-04-30,10.1,10.38,9.88,9.88,218649
2020-05-01,9.63,9.83,9.1,9.455,271711
2020-05-04,9.39,9.63,9.09,9.39,189965
2020-05-05,9,9.8,8.78,8.91,526876
2020-05-06,8.97,8.97,8.21,8.24,253393
2020-05-07,8.35,8.65,8.17,8.46,287190
2020-05-08,8.69,9.11,8.44,8.98,358392
2020-05-11,8.78,8.8,8.08,8.205,307162
2020-05-12,8.24,8.24,7.6,7.61,288285
2020-05-13,7.58,7.58,7.11,7.26,315863
2020-05-14,7.11,7.3707,6.72,7.36,209568
2020-05-15,7.31,7.77,7.17,7.71,185211
2020-05-18,7.96,8.38,7.865,8.34,236731
2020-05-19,8.36,8.48,8.17,8.21,164691
2020-05-20,8.35,8.69,8.2101,8.59,198635
2020-05-21,8.49,8.8199,8.49,8.75,188971
2020-05-22,8.82,8.82,8.49,8.66,114795
2020-05-26,9.09,9.21,8.74,9.19,166792
2020-05-27,9.48,9.58,9.2,9.49,185612
2020-05-28,9.65,9.65,8.81,8.85,236474
2020-05-29,8.77,9.11,8.6518,9.05,250874
2020-06-01,9.12,9.2,8.92,8.99,171923
2020-06-02,9.09,9.29,9.01,9.18,159297
2020-06-03,9.45,9.69,9.22,9.55,278915
2020-06-04,9.45,9.93,9.44,9.91,212441
2020-06-05,10.39,10.685,10.12,10.345,552815
2020-06-08,10.5,11.18,10.5,11.02,348150
2020-06-09,11.16,11.41,10.61,11.18,389490
2020-06-10,11.13,11.36,10.57,11.24,393179
2020-06-11,10.55,10.83,9.995,10.02,374484
2020-06-12,10.55,10.63,10.09,10.51,230224
2020-06-15,10.09,10.76,10.07,10.62,220246
2020-06-16,11.15,11.745,10.93,11.01,427228
2020-06-17,11.13,11.21,10.63,10.69,161234
2020-06-18,10.54,10.73,10.44,10.59,126014
2020-06-19,10.77,10.88,10.42,10.53,208201
2020-06-22,10.38,10.5,10.1,10.28,182347
2020-06-23,10.48,10.48,10.08,10.14,134793
2020-06-24,10.03,10.12,9.75,9.96,247044
2020-06-25,9.88,10.02,9.59,9.97,148693
2020-06-26,9.86,9.86,9.48,9.68,379014
2020-06-29,9.88,10.4,9.74,10.25,138099
2020-06-30,10.18,10.64,10.13,10.47,176106
2020-07-01,10.45,10.6599,10.08,10.08,91759
2020-07-02,10.3,10.45,10.06,10.12,131067
2020-07-06,10.4,10.4,10.08,10.17,108467
2020-07-07,10.09,10.1246,9.53,9.58,336397
2020-07-08,9.57,9.71,9.36,9.6,200564
2020-07-09,9.87,9.87,8.91,8.98,182954
2020-07-10,9.03,9.23,8.895,9.23,113212
2020-07-13,9.35,9.35,8.91,9.12,175612
2020-07-14,9.13,9.33,8.99,9.2,103759
2020-07-15,9.49,9.74,9.36,9.66,130607
2020-07-16,9.65,9.73,9.47,9.71,115065
2020-07-17,9.72,9.94,9.62,9.87,90159
2020-07-20,9.88,9.96,9.66,9.78,96557
2020-07-21,9.88,10.28,9.67,10.22,155568
2020-07-22,10.13,10.23,9.96,10.05,82419
2020-07-23,10.01,10.19,9.92,10.07,108234
2020-07-24,10.08,10.08,9.86,9.93,91503
2020-07-27,9.91,10.09,9.845,10.09,121113
2020-07-28,10.06,10.325,9.91,9.92,97273
2020-07-29,10.03,10.17,9.97,10.1,102039
2020-07-30,9.89,10.09,9.83,9.96,96709
2020-07-31,9.91,10.31,9.82,10.3,224881
2020-08-03,10.38,10.78,10.19,10.75,216187
2020-08-04,12.37,13.96,12.37,12.75,1184299
2020-08-05,12.99,13.47,12.65,13.37,591445
2020-08-06,13.5,13.6655,13.15,13.53,195178
2020-08-07,13.22,13.84,13.22,13.83,228965
2020-08-10,13.98,14.4,13.9285,14.21,363316
2020-08-11,14.24,15.33,14.24,15.06,401927
2020-08-12,15.31,15.45,14.78,15,206265
2020-08-13,14.93,15.24,14.68,14.82,263251
2020-08-14,14.68,15.4,14.605,15.29,173906
2020-08-17,15.43,15.54,15.1,15.345,283442
2020-08-18,15.38,15.38,14.74,14.915,127295
2020-08-19,15.03,15.05,14.62,14.73,168853
2020-08-20,14.49,14.94,14.371,14.54,79836
2020-08-21,14.43,14.58,14.31,14.36,147887
2020-08-24,14.4,14.69,14.25,14.5,116470
2020-08-25,14.56,14.59,14.16,14.36,129141
2020-08-26,14.36,14.38,14.13,14.14,131946
2020-08-27,14.14,14.63,14.13,14.31,116046
2020-08-28,14.4,14.59,14.35,14.54,94312
2020-08-31,14.42,14.44,14.05,14.14,219456
2020-09-01,14.04,14.71,13.59,14.7,193737
2020-09-02,14.73,14.78,14.36,14.46,274378
2020-09-03,14.42,14.54,13.84,13.99,142676
2020-09-04,14.29,14.29,13.95,14.12,99883
2020-09-08,14.07,14.27,13.908,14.05,142762
2020-09-09,14.19,14.3,14.07,14.1,135339
2020-09-10,14.12,14.13,13.52,13.56,161318
2020-09-11,13.56,13.71,13.22,13.24,116147
2020-09-14,13.33,13.46,13.16,13.32,124244
2020-09-15,13.45,13.45,13.05,13.12,104610
2020-09-16,13.13,13.535,13.02,13.42,96575
2020-09-17,13.16,13.75,13.125,13.4,164657
2020-09-18,13.53,13.84,13.36,13.68,282846
2020-09-21,13.41,13.54,12.93,13.13,186703
2020-09-22,13.2,13.37,13.07,13.3,129683
2020-09-23,13.37,13.61,13.36,13.36,272916
2020-09-24,13.34,13.69,13.19,13.55,135974
2020-09-25,13.46,13.87,13.2475,13.78,116087
2020-09-28,13.97,14.53,13.97,14.5,126236
2020-09-29,14.61,14.61,14.03,14.57,176093
2020-09-30,14.64,14.74,14.01,14.16,104976
2020-10-01,14.18,14.2933,13.69,13.98,180893
2020-10-02,13.67,14.15,13.67,14.03,96301
2020-10-05,14.29,14.66,14.23,14.43,132239
2020-10-06,14.55,14.67,14.1,14.38,276455
2020-10-07,14.51,15.2,14.3772,14.97,196815
2020-10-08,15.19,15.44,14.99,15.22,86785
2020-10-09,15.31,15.415,14.98,14.99,100973
2020-10-12,14.94,15.23,14.8,15.15,85335
2020-10-13,14.97,15.2109,14.82,15.16,87967
2020-10-14,15.12,15.43,14.98,14.98,79664
2020-10-15,14.98,15.42,14.86,15.42,96961
2020-10-16,15.5,16.83,15.46,16.45,785595
2020-10-19,16.8137,17.82,16.32,16.45,712303
2020-10-20,16.46,17.2391,16.31,17.07,386688
2020-10-21,17.12,17.2664,16.6,16.64,235465
2020-10-22,16.66,16.9399,15.93,16.71,295348
2020-10-23,16.89,16.92,16.51,16.83,148054
2020-10-26,16.5,16.87,16.46,16.83,173790
2020-10-27,16.78,16.78,15.6932,15.84,242959
2020-10-28,15.11,15.7564,14.12,14.18,389058
2020-10-29,14.19,14.5972,13.9,13.91,196916
2020-10-30,13.84,14.83,13.66,14.7,286338
2020-11-02,14.85,15.48,14.49,15.38,260931
2020-11-03,15.12,15.6,13.81,14.67,568630
2020-11-04,14.62,14.62,13.39,13.7,584076
2020-11-05,13.75,14.43,13.75,13.95,156432
2020-11-06,14.07,14.15,13.67,13.79,191529
2020-11-09,14.25,15.68,14.11,14.15,283343
2020-11-10,14.41,15.87,14.19,15.81,349654
2020-11-11,15.7438,16.05,15.2634,16.03,197746
2020-11-12,15.84,15.935,14.81,15.12,182115
2020-11-13,15.31,15.66,15.07,15.33,100376
2020-11-16,15.48,16,15.45,15.87,183485
2020-11-17,15.63,15.84,15.14,15.77,174378
2020-11-18,15.92,16.15,15.67,15.68,122057
2020-11-19,15.67,15.89,15.4,15.71,108372
2020-11-20,15.56,15.75,15.36,15.51,80213
2020-11-23,15.66,16.4299,15.49,16.305,194407
2020-11-24,16.55,17.25,16.26,17.12,351129
2020-11-25,17.07,17.07,16.08,16.46,157893
2020-11-27,16.52,16.57,16.2,16.32,71039
2020-11-30,16.25,16.38,15.96,15.99,228693
2020-12-01,16.32,16.32,15.69,16.01,226517
2020-12-02,15.82,16.22,15.8101,16.11,139467
2020-12-03,16.11,16.25,16,16.14,104233
2020-12-04,16.5,16.6,16.095,16.53,143795
2020-12-07,16.54,16.6599,16.18,16.6,199690
2020-12-08,16.48,16.65,16.22,16.3,399935
2020-12-09,16.36,16.785,16.2,16.47,276325
2020-12-10,16.45,16.64,15.94,16.18,252592
2020-12-11,16.2,16.7,16.14,16.57,438035
2020-12-14,16.96,19.67,16.55,19.3,2324847
2020-12-15,19.63,19.84,18.05,19.09,870411
2020-12-16,19.37,20.69,19.0367,19.92,1389134
2020-12-17,20.36,20.36,19.46,19.88,425807
2020-12-18,19.92,20.82,19.88,19.99,835292
2020-12-21,19.28,20.22,19.06,19.16,603478
2020-12-22,19.1733,19.74,18.8,19,401493
2020-12-23,19.16,19.53,18.84,19.13,217683
2020-12-24,19.14,19.78,18.64,19.26,194233
2020-12-28,19.48,20.16,19.07,19.52,326155
2020-12-29,19.44,19.5,18.51,18.76,331946
2020-12-30,18.59,19.02,18.21,18.57,288277
2020-12-31,18.61,18.865,18.34,18.61,171307
2021-01-04,18.68,18.88,17.44,17.88,394012
2021-01-05,17.88,18.6,17.61,18.38,342708
2021-01-06,18.82,21.55,18.7431,21.22,870790
2021-01-07,21.53,23.24,21.5,22.45,635776
2021-01-08,22.82,22.87,21.1522,21.92,575820
2021-01-11,21.67,21.784,21.16,21.74,309513
2021-01-12,22.06,22.76,21.8,22.4,292895
2021-01-13,22.5,22.82,21.81,22.04,323017
2021-01-14,22.36,23.57,22.24,22.96,452765
2021-01-15,22.78,23.2,22.162,23.12,253428
2021-01-19,23.29,24.49,23.1962,24.13,586252
2021-01-20,24.25,24.4699,23.42,23.89,360457
2021-01-21,23.89,23.93,23.4903,23.63,311934
2021-01-22,23.33,23.73,22.61,23.68,361755
2021-01-25,23.85,24.065,22.62,23.07,271016
2021-01-26,23.44,23.44,22.1,22.54,294730
2021-01-27,21.93,21.93,20.46,20.91,587009
2021-01-28,20.98,21.24,20.22,21.03,342062
2021-01-29,20.91,21.03,20.23,20.47,403125
2021-02-01,20.76,21.09,20.0419,20.91,396927
2021-02-02,21.58,21.63,20.76,21.39,264996
2021-02-03,21.43,21.55,20.66,21.14,180799
2021-02-04,21.33,21.86,21,21.81,292849
2021-02-05,22,22.24,21.5602,22.02,214114
2021-02-08,22.3,22.94,22.3,22.73,174727
2021-02-09,22.57,22.585,21.73,22.07,292979
2021-02-10,22.07,22.21,21.72,21.9,173591
2021-02-11,22.08,22.19,21.1101,21.64,188370
2021-02-12,21.41,21.66,20.9,21.59,146148
2021-02-16,21.66,21.7009,20.83,20.84,195542
2021-02-17,20.77,21.23,20.52,20.97,146788
2021-02-18,20.89,20.93,20.32,20.47,164515
2021-02-19,20.45,21.0635,20.3525,20.83,228808
2021-02-22,20.73,21.9599,20.67,21.66,356681
2021-02-23,21.7,22.9,21.05,22.64,414829
2021-02-24,22.96,24.1,22.7,24.05,388248
2021-02-25,24.34,24.34,23.02,23.27,359567
2021-02-26,23.15,24.23,22.04,22.78,240086
2021-03-01,23.45,24.05,23.01,23.85,242480
2021-03-02,21.74,24.09,21.74,23.185,286691
2021-03-03,23.48,23.48,19.2,19.57,1470046
2021-03-04,19.49,20.81,19.45,20.21,515676
2021-03-05,20.38,21.05,19.48,21.03,494309
2021-03-08,21.03,21.58,20.86,21.1,222946
2021-03-09,21.29,21.66,20.83,21.38,270651
2021-03-10,21.65,22.56,21.3,22.42,229181
2021-03-11,22.77,22.8486,22.22,22.67,167888
2021-03-12,22.7,23.73,22.44,23.16,494520
2021-03-15,23.11,23.13,22.25,22.86,217260
2021-03-16,22.9,22.9,21.55,21.77,327175
2021-03-17,21.89,21.9,21.3855,21.77,256822
2021-03-18,21.7,22.22,21.14,21.18,283511
2021-03-19,20.85,21.47,20.322,21.19,544894
2021-03-22,21.18,21.4,20.68,20.76,228629
2021-03-23,20.65,20.8,19.8,20.08,330767
2021-03-24,20.38,20.95,19.95,20,247363
2021-03-25,19.98,20.47,19.47,20.3,307461
2021-03-26,20.73,21.79,20.55,21.75,294160
2021-03-29,21.75,22.16,20.82,20.89,257333
2021-03-30,21.13,22.71,20.89,22.54,522863
2021-03-31,22.88,23.7,22.64,23.2,492949
2021-04-01,23.49,23.64,22.6,23.14,382163
2021-04-05,23.25,23.59,22.55,22.89,420273
2021-04-06,22.99,23.22,22.63,22.75,235572
2021-04-07,22.79,23.03,21.72,21.88,229847
2021-04-08,22,22.07,20.64,20.7,439474
2021-04-09,20.77,21.41,20.53,21.34,287985
2021-04-12,21.41,21.95,21,21.67,290006
2021-04-13,21.52,21.57,20.671,20.93,175407
2021-04-14,21,21.6,20.78,20.87,240577
2021-04-15,21.02,21.34,20.57,20.94,151495
2021-04-16,21.09,21.27,20.67,20.83,120174
2021-04-19,20.66,20.66,20.03,20.51,244496
2021-04-20,20.5,20.74,19.76,20.2,215684
2021-04-21,20.23,20.7,20.0223,20.25,167234
2021-04-22,20.32,20.7,20.05,20.33,222295
2021-04-23,20.44,20.98,20.31,20.72,169812
2021-04-26,21.12,21.12,20.66,20.85,190646
2021-04-27,20.89,21.03,20.63,20.95,150667
2021-04-28,20.99,21.075,20.8,20.95,105684
2021-04-29,21.24,21.35,20.86,21.03,136649
2021-04-30,20.85,21.02,20.72,20.85,159067
2021-05-03,20.98,21.15,20.68,20.98,157838
2021-05-04,22,23.8417,21.65,23.22,1068410
2021-05-05,23.6436,23.67,22.4,22.67,354048
2021-05-06,22.55,23.21,22.5101,23.17,191133
2021-05-07,23.05,23.25,22.5815,23.18,172444
2021-05-10,23.18,23.789,22.64,22.7,273426
2021-05-11,22.28,22.58,21.79,22.23,218487
2021-05-12,22.04,22.35,21.15,21.28,280839
2021-05-13,21.24,22.2999,21.24,22.13,223273
2021-05-14,22.4,22.67,22.06,22.5,129872
2021-05-17,22.25,22.95,22.11,22.87,142837
2021-05-18,22.77,22.97,22.47,22.61,230112
2021-05-19,22.14,22.505,21.47,22.17,218528
2021-05-20,22.17,22.19,21.43,21.85,175593
2021-05-21,22.06,22.5,21.9,22.19,148477
2021-05-24,22.21,22.37,21.88,21.95,86075
2021-05-25,21.98,22.135,21.74,21.78,165173
2021-05-26,21.9,22.205,21.83,22.19,99278
2021-05-27,22.5,22.81,22.41,22.71,293766
2021-05-28,22.71,22.86,22.24,22.5,76596
2021-06-01,22.85,23.38,22.55,23.27,184621
2021-06-02,23.29,23.63,22.74,23.56,256192
2021-06-03,23.56,24.54,23.2,24.49,386151
2021-06-04,24.81,25.11,24.29,25.09,302249
2021-06-07,25.24,25.7399,24.92,25.03,235596
2021-06-08,25.12,25.3,24.57,24.99,164306
2021-06-09,25.18,25.39,24.68,24.72,228344
2021-06-10,24.92,24.92,24.31,24.5,200543
2021-06-11,24.71,25.08,24.042,24.24,123905
2021-06-14,24.29,24.3763,23.84,24.21,132700
2021-06-15,24.26,24.26,23.999,24.03,137908
2021-06-16,24.06,24.13,23.58,23.72,142149
2021-06-17,23.78,23.78,22.88,22.94,204607
2021-06-18,22.43,22.74,21.78,21.85,363467
2021-06-21,21.99,22.32,21.87,21.99,137223
2021-06-22,22.01,22.15,21.51,22.13,151380
2021-06-23,22.15,22.3,21.845,21.91,159592
2021-06-24,22.15,23.19,21.835,23.16,378495
2021-06-25,23.91,23.95,23.3,23.35,466250
2021-06-28,23.4,23.4,22.07,22.41,262408
2021-06-29,22.61,22.61,21.9,22.21,291713
2021-06-30,22.13,24.48,22,24.13,1139882
2021-07-01,24.65,25.68,24.6101,25.35,523221
2021-07-02,25.51,25.5317,23.64,23.72,309158
2021-07-06,23.79,23.8,21.85,22.29,391438
2021-07-07,22.25,22.305,21.35,21.97,228352
2021-07-08,21.48,22.4,21.08,21.9,238559
2021-07-09,22.16,22.79,21.99,22.68,439182
2021-07-12,22.38,22.8,22.11,22.41,262686
2021-07-13,22.24,22.29,21.98,22.11,172181
2021-07-14,22.24,22.54,21.53,21.72,211102
2021-07-15,21.62,22.11,21.435,21.76,162467
2021-07-16,22,22,21.11,21.18,232468
2021-07-19,20.57,21.15,20.165,20.85,304907
2021-07-20,20.85,21.57,20.76,21.22,266602
2021-07-21,21.38,22.05,21.38,21.54,185832
2021-07-22,21.54,21.655,20.64,20.89,181135
2021-07-23,21.04,21.22,20.7,21.17,121588
2021-07-26,21.22,21.78,21.02,21.22,117034
2021-07-27,21.02,21.28,20.6119,21.1,111163
2021-07-28,21.3,21.935,21.1,21.73,201304
2021-07-29,22.08,22.19,21.61,21.93,139170
2021-07-30,21.96,22.42,21.56,21.96,137947
2021-08-02,22.1,22.86,21.54,21.62,249320
2021-08-03,22.29,22.645,21.5,22.39,291474
2021-08-04,22.23,22.453,21.9,21.9,175207
2021-08-05,21.92,22.49,21.92,22.12,132205
2021-08-06,22.29,22.7,22.11,22.17,103489
2021-08-09,22.05,22.17,21.565,21.99,165751
2021-08-10,22.07,22.97,21.81,22.97,188012
2021-08-11,23.02,23.82,22.67,23.8,242575
2021-08-12,23.82,24.025,23.3,23.67,111126
2021-08-13,23.76,23.76,23.01,23.14,96851
2021-08-16,22.87,22.99,22.32,22.64,109699
2021-08-17,22.42,22.42,21.88,22.07,150549
2021-08-18,21.93,22.24,21.71,21.74,118669
2021-08-19,21.55,21.94,21.37,21.65,167458
2021-08-20,21.54,22.13,21.54,21.95,198113
2021-08-23,22.24,22.4196,22.04,22.26,99090
2021-08-24,22.37,22.92,22.35,22.57,104322
2021-08-25,22.61,23.14,22.35,22.75,108544
2021-08-26,22.67,22.84,22.4,22.58,112131
2021-08-27,22.7,23.35,22.7,23.18,146052
2021-08-30,23.34,23.34,22.915,23.06,107451
2021-08-31,23.03,23.2499,22.9,23.06,122685
2021-09-01,23.09,23.29,22.86,22.94,108534
2021-09-02,23.12,23.5,23.03,23.46,88756
2021-09-03,23.41,23.62,22.96,23.11,102263
2021-09-07,23.05,23.1997,22.77,22.92,104593
2021-09-08,22.9,22.9,22.3102,22.49,100724
2021-09-09,22.48,22.54,22.2,22.25,103007
2021-09-10,22.56,22.56,21.75,21.85,316125
2021-09-13,22.7,23.64,22.66,23.42,249362
2021-09-14,23.57,23.57,22.5384,22.78,130815
2021-09-15,22.85,23.1,22.5,22.73,125651
2021-09-16,22.9,23.0263,22.46,22.57,89250
2021-09-17,22.51,22.91,22.22,22.78,365927
2021-09-20,22.07,22.12,21.51,21.97,216231
2021-09-21,22.1,22.31,21.49,21.65,222243
2021-09-22,21.79,21.99,21.42,21.51,153882
2021-09-23,21.56,22.19,21.5,21.86,152653
2021-09-24,21.83,22.085,21.63,21.86,150912
2021-09-27,22.16,23.41,22.16,23.18,269762
2021-09-28,23.11,23.34,22.58,22.66,108001
2021-09-29,22.71,23.05,22.58,23.01,100851
2021-09-30,23.14,23.2517,22.67,22.67,111990
2021-10-01,22.9,23.015,22.405,22.86,194489
2021-10-04,22.83,23.255,22.74,22.97,125797
2021-10-05,23,23.47,22.76,23.13,148371
2021-10-06,22.87,23.16,22.611,23.06,116076
2021-10-07,23.29,23.85,23.15,23.61,138808
2021-10-08,23.68,23.97,23.34,23.37,164820
2021-10-11,23.44,23.59,22.8,22.81,73712
2021-10-12,22.81,23.2,22.72,23.12,87248
2021-10-13,23.15,23.21,22.74,22.82,66967
2021-10-14,23.15,23.28,22.9,23.18,92051
2021-10-15,23.56,23.78,23.08,23.1,161378
2021-10-18,22.99,23.1,22.68,22.75,65110
2021-10-19,22.75,22.86,22.51,22.78,88002
2021-10-20,22.78,22.94,22.59,22.8,163823
2021-10-21,22.73,22.92,22.56,22.84,139027
2021-10-22,22.9,23.03,22.55,22.76,120054
2021-10-25,22.76,23.17,22.4601,23,347482
2021-10-26,23.21,24.2499,23.1,23.75,324336
2021-10-27,23.57,23.73,22.85,22.87,165750
2021-10-28,22.92,23.95,22.87,23.93,154031
2021-10-29,23.83,24.24,23.78,24.04,152914
2021-11-01,24.2,25.23,24.1995,24.94,199079
2021-11-02,24.85,24.85,24.05,24.57,164043
2021-11-03,25.49,25.9,24.395,25.72,387396
2021-11-04,25.99,27.42,25.8402,27.16,444804
2021-11-05,27.51,28.03,27.01,27.18,446502
2021-11-08,28.75,29.67,28.33,28.58,354365
2021-11-09,28.61,29.145,28.1,28.86,241342
2021-11-10,28.94,29.06,28.42,28.52,197779
2021-11-11,28.26,29.07,27.73,28.86,227159
2021-11-12,29.14,29.16,28.59,28.92,166237
2021-11-15,29.04,29.065,28,28.17,168871
2021-11-16,28.17,28.88,27.8,28.79,164776
2021-11-17,28.77,29.4799,28.6,29.02,270202
2021-11-18,28.96,29.19,28.3,28.9,199909
2021-11-19,28.7,28.9739,28.46,28.7,136365
2021-11-22,28.75,29.1,28.2131,28.69,143053
2021-11-23,28.73,29.0499,28.495,28.72,135077
2021-11-24,28.52,28.5948,28.1,28.21,119750
2021-11-26,27.17,27.36,26.27,27.24,228132
2021-11-29,27.79,27.79,26.5001,26.63,156554
2021-11-30,26.29,26.47,25.38,25.77,211070
2021-12-01,26.52,26.52,25.31,25.34,193716
2021-12-02,25.46,26.3,25.46,26,145746
2021-12-03,26.29,26.29,25.37,25.9,139598
2021-12-06,26.14,27.12,25.91,26.85,158992
2021-12-07,27.28,27.7491,26.76,27.01,168350
2021-12-08,27,27.34,26.82,27.26,145050
2021-12-09,27.27,27.27,26.5,26.7,115019
2021-12-10,26.88,26.99,26.2,26.48,81197
2021-12-13,26.52,27.0101,26.21,26.61,155459
2021-12-14,26.57,27.09,26.2,26.34,153214
2021-12-15,26.5,27.21,26.1801,27.12,136225
2021-12-16,27.41,27.52,26.35,26.51,112957
2021-12-17,26.46,26.74,25.42,25.5,257114
2021-12-20,25.08,25.315,23.98,24.53,207520
2021-12-21,24.87,25.49,24.76,25.42,111838
2021-12-22,25.42,25.9,25.125,25.79,65733
2021-12-23,26,26.21,25.87,26,70036
2021-12-27,26.23,27,26,26.94,99611
2021-12-28,26.89,26.95,26.34,26.66,77444
2021-12-29,26.86,27.33,26.71,26.87,92664
2021-12-30,26.67,27.09,26.1,26.22,109777
2021-12-31,26.3,26.5,26.07,26.3,93213
2022-01-03,26.55,27.23,26.38,26.89,93102
2022-01-04,26.93,27.3283,26.58,27.1,95649
2022-01-05,27.28,27.48,26.1,26.13,132180
2022-01-06,26.46,28.17,26.4306,28.1,182906
2022-01-07,27.92,27.92,26.29,26.57,172441
2022-01-10,26.53,26.61,25.79,26.53,195614
2022-01-11,26.63,27.14,26.24,27.05,135473
2022-01-12,27.2,27.5,26.85,27.28,251431
2022-01-13,27.3,27.96,27.3,27.65,94029
2022-01-14,26.98,27.92,26.89,27.89,108314
2022-01-18,27.43,27.85,27.176,27.6,231042
2022-01-19,27.3,28.42,27.2,27.74,544432
2022-01-20,27.72,28.045,26.96,27.1,523671
2022-01-21,26.77,27.5,26.11,26.35,459234
2022-01-24,26,27.149,25.47,27,311410
2022-01-25,26.59,26.89,25.94,26.58,208085
2022-01-26,26.87,27.42,26.28,26.61,274704
2022-01-27,26.65,27.055,25.13,25.28,148645
2022-01-28,25.18,25.21,24.1,25.14,162665
2022-01-31,25,25.52,24.75,25.41,140108
2022-02-01,25.49,26.57,25.24,26.52,167832
2022-02-02,26.66,27.81,26.24,26.7,225853
2022-02-03,26.6,27.67,26.51,27.32,181242
2022-02-04,27.35,27.365,26.61,27.07,200016
2022-02-07,27.13,27.82,27.03,27.51,134968
2022-02-08,27.69,30.1,27.69,29.62,410278
2022-02-09,29.73,30.25,28.81,28.93,188814
2022-02-10,28.62,29.4885,28.27,28.97,227276
2022-02-11,28.98,29.4876,28.7229,28.86,98386
2022-02-14,29.1,29.71,28.83,29.17,161152
2022-02-15,29.59,31.4,29.43,31.24,260785
2022-02-16,31.41,32.14,31.21,31.87,444337
2022-02-17,31.45,31.72,29.72,29.85,254358
2022-02-18,29.82,30.17,29.45,29.51,109901
2022-02-22,28.94,29.66,28.25,28.41,205309
2022-02-23,28.47,28.89,27.61,27.68,167105
2022-02-24,26.81,28.4,26.8,28.37,190317
2022-02-25,28.56,29.2099,28.03,29.02,123977
2022-02-28,28.75,29.69,28.69,29.53,334165
2022-03-01,30.4,31.1,28,28.12,317030
2022-03-02,28.77,30.91,28.7,29.54,299878
2022-03-03,29.72,29.72,28.84,29.27,124761
2022-03-04,28.84,29.07,28.098,28.38,133632
2022-03-07,28.46,28.82,27.77,27.81,182775
2022-03-08,28.13,28.5,27.66,27.73,167093
2022-03-09,28.48,28.67,28.01,28.39,146504
2022-03-10,27.81,28.875,27.53,28.83,130728
2022-03-11,28.93,29.43,28.72,29.04,108029
2022-03-14,29.16,29.54,28.23,28.36,139303
2022-03-15,28.41,28.41,27.355,27.69,135676
2022-03-16,27.97,29.05,27.85,28.86,159970
2022-03-17,28.69,28.96,28.4,28.95,127704
2022-03-18,28.77,28.95,28.1701,28.9,366864
2022-03-21,29.05,29.7,28.465,28.8,258198
2022-03-22,29.12,29.34,28.65,28.78,225664
2022-03-23,28.78,28.78,27.67,27.72,190374
2022-03-24,28,28,26.8148,27.79,161786
2022-03-25,27.89,28.29,27.825,28.01,165325
2022-03-28,27.85,27.85,26.9102,27.09,124309
2022-03-29,27.21,28.28,27.21,28.1,336624
2022-03-30,28.26,28.55,27.76,27.83,163964
2022-03-31,27.68,27.85,26.66,26.8,225849
2022-04-01,26.85,27.255,26.57,27.16,141785
2022-04-04,27.06,27.06,26.05,26.72,131863
2022-04-05,26.7,26.87,26.01,26.13,161297
2022-04-06,25.91,26.145,25.3264,25.49,195714
2022-04-07,25.68,25.92,25.26,25.73,106026
2022-04-08,25.86,26.205,25.56,25.62,101601
2022-04-11,25.61,26.02,25.435,25.58,64278
2022-04-12,25.68,26.37,25.41,25.48,112769
2022-04-13,25.71,26.6,25.7,26.44,128655
2022-04-14,26.43,27.01,26.22,26.41,205178
2022-04-18,26.29,26.64,25.801,25.96,148650
2022-04-19,26.34,26.71,25.81,26.42,174940
2022-04-20,26.64,26.95,26.23,26.35,94027
2022-04-21,26.55,26.67,25.41,25.7,119609
2022-04-22,25.46,25.7425,24.63,24.73,153217
2022-04-25,24.62,24.75,23.8,24.49,167908
2022-04-26,24.21,24.33,23.4495,23.57,127845
2022-04-27,23.57,23.86,22.95,23.2,224425
2022-04-28,23.46,23.855,22.85,23.69,223244
2022-04-29,23.66,24.02,22.76,22.89,178264
2022-05-02,22.95,23.39,22.51,23.31,280359
2022-05-03,23.5,23.78,22.55,23.43,292294
2022-05-04,23.45,24.17,23.2,24.01,235879
2022-05-05,23.93,24.38,23.435,23.81,180363
2022-05-06,23.89,23.89,22.84,23.05,179663
2022-05-09,22.8,22.98,22.26,22.46,129448
2022-05-10,22.68,22.75,21.7459,22,148494
2022-05-11,22.1,22.7817,21.83,22.11,98009
2022-05-12,21.95,23,21.86,22.97,150009
2022-05-13,23.13,23.26,22.68,22.93,111948
2022-05-16,22.81,23.36,22.5422,22.99,104390
2022-05-17,23.46,23.87,23.325,23.52,114761
2022-05-18,23.6,25.18,23.25,23.44,208375
2022-05-19,22.94,23.98,22.93,23.6,133817
2022-05-20,23.92,24.1,22.72,23.4,101610
2022-05-23,23.73,24.04,23.53,23.83,87612
2022-05-24,23.82,23.82,22.77,23.4,153242
2022-05-25,23.35,24.46,23.3,24.31,133421
2022-05-26,23.76,24.86,23.3,24.38,118619
2022-05-27,24.46,24.91,23.69,24.86,79385
2022-05-31,24.65,25.01,24.25,24.61,157041
2022-06-01,24.84,24.84,24.19,24.72,119553
2022-06-02,24.8,25.06,24.635,24.94,96689
2022-06-03,24.69,24.82,24.43,24.75,65098
2022-06-06,25.03,25.16,24.7635,25.01,110163
2022-06-07,24.81,25.34,24.7,25.28,97192
2022-06-08,25.21,25.24,24.57,24.86,207763
2022-06-09,24.82,24.98,24.5501,24.91,95424
2022-06-10,24.52,24.72,23.84,24.17,131477
2022-06-13,23.55,23.615,22.705,22.81,168446
2022-06-14,23.01,23.36,22.65,23.31,155493
2022-06-15,23.34,23.93,22.94,23.6,139289
2022-06-16,23.23,23.23,21.38,21.61,177874
2022-06-17,21.79,22.55,21.31,22.43,556249
2022-06-21,22.61,22.845,21.84,22.23,181012
2022-06-22,21.86,22.313,21.6925,22.12,139289
2022-06-23,22.16,22.19,21.3,21.43,172884
2022-06-24,21.6,22.74,21.57,22.68,579265
2022-06-27,22.98,23.315,22.68,22.92,124770
2022-06-28,23.05,23.34,22.34,22.37,124122
2022-06-29,22.58,22.58,21.42,21.6,110571
2022-06-30,21.36,21.93,21.17,21.92,212243
2022-07-01,21.87,22.26,21.24,21.96,143808
2022-07-05,21.48,21.69,20.95,21.61,158728
2022-07-06,21.64,21.72,20.87,21.48,130478
2022-07-07,21.83,22.1,21.75,21.83,93005
2022-07-08,21.94,21.95,21.3,21.7,86229
2022-07-11,21.4,21.845,21.18,21.66,100123
2022-07-12,21.51,21.89,21.38,21.48,78186
2022-07-13,21.39,21.62,20.99,21.51,92140
2022-07-14,21.13,21.54,20.74,21.41,124862
2022-07-15,21.85,22.46,21.28,22.33,165467
2022-07-18,22.5,22.8,22.19,22.34,75133
2022-07-19,22.55,23.21,22.55,23.17,80134
2022-07-20,23.23,23.71,22.76,23.23,162899
2022-07-21,22.92,23.32,22.52,23.32,89158
2022-07-22,23.49,23.7292,23.1,23.3,63757
2022-07-25,23.55,23.57,23.1,23.47,95486
2022-07-26,23.41,23.99,23.41,23.99,71160
2022-07-27,24.1,24.81,24.08,24.59,86449
2022-07-28,24.72,25.23,24.54,25.19,92272
2022-07-29,25.3,25.87,25.22,25.71,64787
2022-08-01,25.69,26.05,25.26,26.01,157224
2022-08-02,25.94,26.4125,24.6,24.87,201573
2022-08-03,24.81,24.86,23.59,24.37,165251
2022-08-04,24.58,24.89,23.98,24.84,127340
2022-08-05,24.79,25.35,24.67,25.23,84351
2022-08-08,25.24,25.8,25.24,25.43,94908
2022-08-09,25.51,25.51,24.58,24.69,138616
2022-08-10,25.08,25.32,24.98,25,114581
2022-08-11,25.34,25.45,25.1,25.32,133478
2022-08-12,25.57,25.98,25.225,25.92,117445
2022-08-15,25.76,26.1,25.52,26.06,96581
2022-08-16,26.14,26.45,25.97,26.4,81748
2022-08-17,26.19,26.3,25.64,25.98,104806
2022-08-18,26.1,26.54,26,26.47,101491
2022-08-19,26.16,26.47,25.95,26.38,186131
2022-08-22,25.85,26.02,25.587,25.78,115014
2022-08-23,25.95,26.3,25.71,26.03,146691
2022-08-24,25.93,26.57,25.87,26.44,95220
2022-08-25,26.46,27,26.28,26.75,76554
2022-08-26,26.87,26.88,25.96,26.03,88114
2022-08-29,25.7,26.29,25.65,26.16,73388
2022-08-30,26.11,26.28,25.36,25.45,87621
2022-08-31,25.4,25.45,25.06,25.29,97149
2022-09-01,25.15,25.9622,24.75,24.99,82757
2022-09-02,25.14,25.25,24.38,24.47,79735
2022-09-06,24.55,24.63,24,24.25,109796
2022-09-07,24.25,24.36,23.76,24.32,120029
2022-09-08,24.21,24.51,23.97,24.44,73348
2022-09-09,24.58,25.33,24.58,25.27,75060
2022-09-12,25.51,25.56,25.17,25.26,62695
2022-09-13,24.78,24.94,24.1,24.13,109328
2022-09-14,24.13,24.285,23.61,23.87,81433
2022-09-15,23.67,24.3,23.55,24.16,96524
2022-09-16,23.99,24.43,23.41,23.9,244230
2022-09-19,23.44,24.4,23.44,24.05,110741
2022-09-20,23.93,24.83,23.26,23.84,101654
2022-09-21,23.93,24.27,23.7,23.7,139061
2022-09-22,23.98,23.98,22.465,22.57,177316
2022-09-23,22.23,22.23,21.4,21.82,137092
2022-09-26,21.59,21.82,20.92,20.98,124619
2022-09-27,21.26,21.43,20.46,20.83,135719
2022-09-28,20.93,21.73,20.89,21.47,184613
2022-09-29,21.29,21.37,20.6,21.25,132864
2022-09-30,21.3,22.3,20.9828,21.47,192204
2022-10-03,21.96,22.76,21.63,22.68,134164
2022-10-04,23.08,23.82,23.065,23.41,114125
2022-10-05,23.02,23.35,22.77,23.23,126715
2022-10-06,23.19,23.57,23.13,23.38,96477
2022-10-07,23.35,23.35,22.41,22.45,80100
2022-10-10,22.52,22.925,22.45,22.81,126658
2022-10-11,22.77,22.93,22.33,22.66,155493
2022-10-12,22.8,23.04,22.41,22.81,114112
2022-10-13,22.6,24.22,22.19,24.19,148311
2022-10-14,24.34,24.65,23.55,23.58,143863
2022-10-17,23.85,24.39,23.73,24.34,100595
2022-10-18,24.86,25.64,24.45,24.65,129129
2022-10-19,24.41,24.91,24.24,24.69,131500
2022-10-20,24.73,25.12,24.06,24.16,115575
2022-10-21,24.3,25.05,23.9,24.92,234311
2022-10-24,25.1,25.48,24.71,25.25,123918
2022-10-25,25.39,26.72,25.39,26.34,184061
2022-10-26,26.54,26.84,26.02,26.55,84315
2022-10-27,26.94,27.29,26.74,26.78,186397
2022-10-28,27.02,27.7662,26.8125,27.25,209837
2022-10-31,26.93,27.22,26.73,26.99,272759
2022-11-01,27.06,30,26.8609,29.93,444011
2022-11-02,30.19,30.53,29.34,29.84,366965
2022-11-03,29.5,31.07,29.5,30.95,255775
2022-11-04,30.94,32.53,30.94,32.52,341917
2022-11-07,32.73,33.27,32.51,32.6,325723
2022-11-08,32.58,33.62,32.26,33.62,241318
2022-11-09,33.29,33.6,32.04,32.47,215613
2022-11-10,33.47,33.49,32.25,33.12,283629
2022-11-11,33.06,33.51,32.035,32.12,266659
2022-11-14,32,32,30.72,30.72,234837
2022-11-15,31.27,31.575,30.925,31.2,298618
2022-11-16,31.16,31.17,30.44,30.77,235977
2022-11-17,30.37,31.21,30.19,31.13,160644
2022-11-18,31.66,32.4,31.35,32.4,196162
2022-11-21,32.22,32.3666,31.6,31.89,177981
2022-11-22,31.97,32.25,31.65,31.65,113525
2022-11-23,31.65,32.3987,31.6,32.3,154720
2022-11-25,32.35,32.4262,31.84,32.25,47988
2022-11-28,32.22,32.6,32.01,32.14,132679
2022-11-29,32.25,32.35,31.15,31.42,138203
2022-11-30,31.56,32.81,30.8,32.75,239161
2022-12-01,33.15,33.15,31.8,32.49,118232
2022-12-02,32.14,33.1,31.99,32.73,173733
2022-12-05,32.83,32.83,31.42,31.66,139491
2022-12-06,31.86,32.53,31.625,32.5,223677
2022-12-07,32.54,32.705,32.06,32.33,137594
2022-12-08,32.64,32.72,32.26,32.33,89988
2022-12-09,32.32,32.395,31.42,31.45,91731
2022-12-12,31.67,31.78,31.16,31.56,83249
2022-12-13,32.35,32.58,31.68,31.93,168144
2022-12-14,31.96,32.49,31.79,31.89,232722
2022-12-15,31.69,31.695,30.89,31.03,166494
2022-12-16,30.75,31.03,30.35,31.01,392498
2022-12-19,31.21,31.72,30.74,30.96,222908
2022-12-20,31.07,31.375,30.42,30.47,283194
2022-12-21,31.04,32.0795,30.9894,31.8,256687
2022-12-22,31.64,32.525,31.6,32.28,200394
2022-12-23,32.18,32.87,32.18,32.74,115914
2022-12-27,32.74,32.88,32.37,32.85,118036
2022-12-28,32.9,32.9399,31.96,32.12,108544
2022-12-29,32.37,32.82,32.2,32.66,103871
2022-12-30,32.57,32.99,32.305,32.8,119419
2023-01-03,33.15,34.8557,33.08,33.45,670661
2023-01-04,33.59,34.62,33.03,33.36,279127
2023-01-05,33.16,33.215,31.37,31.61,306451
2023-01-06,32,32.209,31.57,31.98,194838
2023-01-09,32.2,32.85,31.92,32.19,373497
2023-01-10,32.26,32.9797,31.96,32.92,160249
2023-01-11,33.21,33.43,32.65,32.82,189255
2023-01-12,33,33.39,32.79,33.17,221824
2023-01-13,33.03,34.05,32.68,33.87,265918
2023-01-17,33.98,34.3199,32.23,32.35,321959
2023-01-18,32.64,33.04,31.79,31.85,241027
2023-01-19,31.59,31.69,30.6,31.45,227663
2023-01-20,31.73,32.21,31.26,32.04,286687
2023-01-23,32.51,33.0225,32.23,32.72,424467
2023-01-24,32.69,34.555,32.6,34.15,671263
2023-01-25,34,34.3199,32.685,33.53,318986
2023-01-26,33.83,34.2258,32.97,33.74,254103
2023-01-27,33.85,34.89,33.53,34.5,364106
2023-01-30,34.4,34.597,34.031,34.47,217053
2023-01-31,34.58,36.42,34.42,36.39,430106
2023-02-01,36.28,36.9832,35.8301,36.64,367434
2023-02-02,36.96,36.98,35.73,36.32,328443
2023-02-03,36.24,36.89,36.0301,36.86,202099
2023-02-06,36.68,37,36.24,36.85,295977
2023-02-07,36.7,37.5573,36.2,37.18,311721
2023-02-08,37.26,37.3205,36.49,37.1,168155
2023-02-09,37.67,37.78,35.33,35.92,315794
2023-02-10,35.81,36.8355,35.6394,36.16,222228
2023-02-13,36.32,36.86,35.78,36.71,157986
2023-02-14,36.68,37.34,36.37,37.07,150828
2023-02-15,36.7,38.25,36.45,38.14,243358
2023-02-16,37.64,38.29,37.25,37.66,162925
2023-02-17,37.81,38.43,37.5,38.3,247869
2023-02-21,37.95,38.17,35.86,35.99,311591
2023-02-22,36.04,36.3,35.74,36.13,190802
2023-02-23,36.45,37.59,36.45,36.97,165097
2023-02-24,36.72,38.1,36.51,38.04,253341
2023-02-27,38.5,38.97,37.7,38.34,260124
2023-02-28,38.61,40.56,38.29,38.46,439857
2023-03-01,38.63,40.47,38.63,39.9,360090
2023-03-02,40.21,41.305,39.56,40.87,357556
2023-03-03,41.05,41.2968,40.13,40.72,503586
2023-03-06,40.61,40.86,39.84,40.46,301156
2023-03-07,40.76,41.99,40.6,41.81,357236
2023-03-08,42,42,41.03,41.59,218462
2023-03-09,41.68,41.9127,40.86,40.86,196492
2023-03-10,41.01,41.15,38.55,38.87,329671
2023-03-13,38.18,39.0399,37.6,37.87,337680
2023-03-14,38.85,39.99,38.85,39.22,322459
2023-03-15,38.29,38.29,36.35,37.79,293786
2023-03-16,37.4,38.8,36.93,37.97,199888
2023-03-17,37.64,37.93,36.83,36.93,483869
2023-03-20,37.39,38.18,37.29,37.88,230318
2023-03-21,38.71,39.29,38.71,38.78,175641
2023-03-22,38.73,39.05,37.99,38.07,284686
2023-03-23,38.39,38.9,37.55,37.9,173072
2023-03-24,37.31,38.05,36.44,38.03,265536
2023-03-27,38.33,38.87,37.99,38.42,160369
2023-03-28,38.23,38.625,37.9509,38.3,147288
2023-03-29,38.75,38.77,37.74,38,207611
2023-03-30,38.4,38.49,37.41,37.58,171566
2023-03-31,37.85,38,37.55,37.88,301082
2023-04-03,38.23,38.6702,37.455,37.99,194122
2023-04-04,38.25,38.25,35.41,35.58,231841
2023-04-05,35.28,35.44,34.231,34.97,407646
2023-04-06,35.11,35.15,34.55,34.64,161827
2023-04-10,34.52,35.62,34.425,35.12,134506
2023-04-11,35.34,35.76,35.2,35.39,290095
2023-04-12,35.67,35.91,35.365,35.52,183768
2023-04-13,35.86,36.17,35.185,36.07,183605
2023-04-14,36.22,36.76,36.21,36.72,175657
2023-04-17,36.78,37.48,36.78,37.38,161939
2023-04-18,37.47,37.95,36.775,36.83,184615
2023-04-19,36.88,37.49,36.67,37.29,167060
2023-04-20,37.2,37.84,37,37.79,115890
2023-04-21,37.68,37.75,36.955,37.1,156478
2023-04-24,37.1,37.845,37.05,37.38,184093
2023-04-25,36.95,37.17,36.7,36.79,159707
2023-04-26,36.5,36.66,35.56,35.68,213175
2023-04-27,35.94,36.77,35.92,36.26,227246
2023-04-28,36.13,37.01,35.95,36.92,229563
2023-05-01,36.86,37.83,36.55,37.59,312952
2023-05-02,37.45,40.33,35.68,40.26,504873
2023-05-03,41.14,43.05,40.28,42,524387
2023-05-04,41.87,42.16,39.3,40.63,319915
2023-05-05,41.5,42.83,41.26,42.74,267699
2023-05-08,42.95,43,41.52,42.27,166598
2023-05-09,42.21,43.05,41.5,42.92,183275
2023-05-10,43.59,43.6,42.465,42.92,171585
2023-05-11,42.5,42.94,42.19,42.68,147445
2023-05-12,42.97,43.4458,42.43,42.65,151836
2023-05-15,42.71,43.23,42.52,43.04,192350
2023-05-16,42.87,43,42.16,42.18,154298
2023-05-17,42.66,43.1357,42.1957,43,250396
2023-05-18,42.92,43.92,42.4,43.72,216879
2023-05-19,44.46,44.55,43.145,43.94,165588
2023-05-22,44,44.64,43.65,44.19,215587
2023-05-23,43.88,45.66,43.8375,45.1,305630
2023-05-24,44.99,46.33,44.805,45.81,331200
2023-05-25,45.91,46.5,45.64,46.48,295355
2023-05-26,46.44,47.33,45.83,47.12,353416
2023-05-30,47.54,48.44,47.065,47.67,336252
2023-05-31,47.53,47.89,45.24,46.07,728746
2023-06-01,46.3,46.81,45.3,46.44,264435
2023-06-02,46.7,49.26,46.7,49.2,328393
2023-06-05,49.27,49.965,48.3,49.92,275130
2023-06-06,49.57,51.7299,49.53,51.68,346843
2023-06-07,52.05,53.525,51.985,53.36,440038
2023-06-08,53.11,53.46,52,53.02,309237
2023-06-09,53.03,53.97,52.7,53.49,377693
2023-06-12,53.69,53.69,51.2164,52.75,413296
2023-06-13,53.03,54.44,53.03,53.15,273483
2023-06-14,52.8,53.228,52.02,52.25,229774
2023-06-15,52.25,52.97,51.66,52.97,174387
2023-06-16,53.02,53.03,51.65,51.86,554290
2023-06-20,51.87,53,51.61,52.61,228075
2023-06-21,52.61,52.68,51.405,51.81,491159
2023-06-22,51.65,53.36,51.02,52.99,351711
2023-06-23,52.54,53.11,52.01,52.59,540301
2023-06-26,53.06,53.29,51.7514,52.16,226357
2023-06-27,52.23,53.47,52.185,52.92,211764
2023-06-28,53.12,54.8,52.92,53.8,298791
2023-06-29,54,55.86,53.97,55.79,324737
2023-06-30,56.34,56.84,55.5661,55.8,413900
2023-07-03,56.81,58.23,56.34,58.2,221041
2023-07-05,58.19,59.43,57.68,58.44,543975
2023-07-06,58,58.175,54.84,56.46,551039
2023-07-07,56.83,58.6099,56.82,57.47,379012
2023-07-10,57.29,58.5186,57.25,58.34,322232
2023-07-11,58.75,59.48,57.625,58.51,289615
2023-07-12,59.11,59.245,58.01,58.07,320962
2023-07-13,58.07,59.0596,57.47,58.56,298077
2023-07-14,58.97,59.17,58.16,58.82,206278
2023-07-17,59,59.93,58.72,59.24,417053
2023-07-18,59.25,60.58,59.25,59.94,286633
2023-07-19,60.11,60.2483,58.265,58.66,287901
2023-07-20,58.98,59.2899,58.06,58.46,216585
2023-07-21,59.14,59.2938,57.76,57.96,294329
2023-07-24,57.94,58.14,56.1657,57.26,595567
2023-07-25,57.23,58.88,57.23,58.16,255852
2023-07-26,58.25,59.14,58.01,58.2,176688
2023-07-27,58.6,58.95,57.53,58.75,212358
2023-07-28,59,59.35,58.33,58.75,225034
2023-07-31,59.08,60.24,58.84,59.99,342069
2023-08-01,62.43,63.212,61.35,62.98,718867
2023-08-02,62.81,63.19,61.71,61.75,320575
2023-08-03,61.86,62.015,60.84,61.3,269480
2023-08-04,61.23,61.7044,59.82,61,299910
2023-08-07,61.54,62.3599,61.275,61.81,324368
2023-08-08,67.19,75.95,67.19,75.58,1609622
2023-08-09,75,78.695,74.91,78.35,1204759
2023-08-10,78.38,81,77.85,79.89,776622
2023-08-11,80.11,82.32,80.11,80.79,538314
2023-08-14,81.17,81.5519,79.57,80.14,456943
2023-08-15,81.1,83.18,80.53,82.29,588482
2023-08-16,82.62,83.81,80.325,80.49,524674
2023-08-17,80.44,80.96,75.2101,75.24,744730
2023-08-18,74.75,78.03,73.39,77.02,733582
2023-08-21,78.95,79.4257,76.5288,77.41,317362
2023-08-22,77.55,78.48,76.85,77.65,254443
2023-08-23,77.82,80.27,77.2901,79.81,322738
2023-08-24,79.6,80,77.77,77.87,256624
2023-08-25,77.99,78.75,76.09,78.56,210977
2023-08-28,78.9,80.31,78.755,79.16,333356
2023-08-29,79.29,79.99,78.01,79.91,282652
2023-08-30,80.35,82.78,80.35,80.97,524727
2023-08-31,81.28,83.08,80.44,82.76,403527
2023-09-01,83.24,84,82.41,83.13,321494
2023-09-05,83.23,83.25,78.29,80.54,383930
2023-09-06,80.92,82.35,79.04,80.11,281779
2023-09-07,79.81,80.231,77.51,79.1,363209
2023-09-08,79.55,79.9699,78.21,78.48,204659
2023-09-11,79.06,79.4604,76.83,77.43,325655
2023-09-12,77.59,78.44,75.9619,76.09,367458
2023-09-13,76,76.555,73.14,73.69,391541
2023-09-14,74.27,75.76,74.225,74.73,302633
2023-09-15,74.84,74.87,73.41,74,803350
2023-09-18,74.56,76.54,74.56,75.54,298789
2023-09-19,75.49,75.98,73.62,74.28,243957
2023-09-20,74.38,75.83,74.38,74.48,189716
2023-09-21,73.83,74.1399,71.645,71.95,273068
2023-09-22,71.87,72.65,71.135,71.66,220154
2023-09-25,71.75,73.05,71.63,72.13,180754
2023-09-26,71.53,72.56,70.14,70.32,278904
2023-09-27,70.84,73.845,70.73,73.18,326426
2023-09-28,73.08,75.6968,72.4875,73.71,280813
2023-09-29,74.33,74.9,73.1808,73.48,243306
2023-10-02,73.6,74.4,72.12,72.31,224648
2023-10-03,72,72.4554,70.75,71.61,253986
2023-10-04,71.38,73.425,70.04,73.22,280338
2023-10-05,73.3,74.8,73.3,74.06,279389
2023-10-06,73.43,77.67,73.43,76.64,378021
2023-10-09,76.5,76.6641,73.6,73.94,336455
2023-10-10,74.58,77.52,74.09,76.53,394703
2023-10-11,76.65,78.95,76.65,78.54,482843
2023-10-12,78.65,79.09,76.7726,77.44,493643
2023-10-13,77.47,77.63,65.71,72,1382065
2023-10-16,72.7,74.75,72.25,72.89,385456
2023-10-17,72.61,77.21,72.61,76.84,513657
2023-10-18,76.01,76.01,72.1501,72.49,433864
2023-10-19,72.49,73.79,71.17,71.7,307516
2023-10-20,71.84,71.84,69.37,70.03,481403
2023-10-23,69.99,72.22,69.65,71.07,399574
2023-10-24,72.08,72.74,71.07,71.92,374601
2023-10-25,71.79,73.18,71.4,71.56,281117
2023-10-26,71.44,71.67,69.585,70.95,320767
2023-10-27,70.91,71.6,69.51,70.88,250256
2023-10-30,71.26,72.52,70.7,72.25,224001
2023-10-31,72.29,73.86,71.83,72.85,325946
2023-11-01,72.83,75.6,72.13,75.16,399430
2023-11-02,76.2,76.98,73.8,75.49,454788
2023-11-03,76.79,77.74,75.37,75.96,370578
2023-11-06,75.8,76.2,73.51,74.53,899087
2023-11-07,67,67.11,55.45,62.67,1835781
2023-11-08,65.73,67.1,64.27,65.75,787034
2023-11-09,66.49,67.66,64.05,65.05,364937
2023-11-10,65.68,67.31,65.1983,66.56,558202
2023-11-13,66.3,66.7,65.54,66.36,311763
2023-11-14,67.94,68.92,66.075,67,476073
2023-11-15,67.02,67.79,66.32,66.99,304069
2023-11-16,66.69,67.5689,65.2,65.38,573911
2023-11-17,66.43,67.17,65.97,66.2,390033
2023-11-20,65.88,66.06,63.91,64.3,348751
2023-11-21,64,65.04,63.83,64.31,192154
2023-11-22,64.48,65.2762,64.4601,64.95,189975
2023-11-24,65.08,65.6,64.7487,65.39,70137
2023-11-27,65,65.48,64.37,64.97,183473
2023-11-28,64.73,64.99,62.66,62.94,239331
2023-11-29,63.45,63.67,62.195,62.55,255871
2023-11-30,63.14,63.68,62.13,63.51,271792
2023-12-01,63.45,65.6118,62.95,64.86,290274
2023-12-04,64.86,65.11,62.66,65.04,373138
2023-12-05,64.73,65.22,63.49,64.59,214595
2023-12-06,66.73,69.25,66.63,66.86,534814
2023-12-07,66.47,67.99,66.145,67.95,294063
2023-12-08,67.95,69.72,67.95,69.49,253657
2023-12-11,69.79,71.0075,69.22,70.55,256239
2023-12-12,70.61,73.73,70.5251,73.41,341234
2023-12-13,73.55,77.21,73.2,76.83,409585
2023-12-14,78.02,79.1449,74.4101,76.86,405968
2023-12-15,77.62,78.92,76.82,77.62,570698
2023-12-18,78.04,79.17,77.5368,78.58,310001
2023-12-19,79.46,81.19,79.2667,80.58,327732
2023-12-20,80.595,84.59,80.02,81.3,395712
2023-12-21,82.41,84.19,81.24,84.01,329615
2023-12-22,84.21,86.13,83.59,85.9,434532
2023-12-26,85.83,87.04,84.595,86.77,355004
2023-12-27,87.06,89.2,86.81,88.22,408459
2023-12-28,88.19,89.66,88.01,89.17,344130
2023-12-29,89.31,89.8,87.4,87.93,424605
2024-01-02,87,87.442,81.67,84.91,781520
2024-01-03,83.32,83.5399,79.64,79.76,416539
2024-01-04,80.01,80.1,78.25,78.25,314084
2024-01-05,78,79.07,76.84,77.09,307807
2024-01-08,77.3,79.2099,77.2764,78.72,431069
2024-01-09,77.4,77.755,74.71,77.09,451372
2024-01-10,76.59,78.375,76.165,78.29,273740
2024-01-11,78.16,78.96,77.32,78.41,300473
2024-01-12,79.48,79.92,77.695,78.4,175425
2024-01-16,78,79.78,76.4345,79.73,427563
2024-01-17,78.41,78.425,76.87,78,212066
2024-01-18,78.49,79.26,76.3001,77.57,277644
2024-01-19,77.93,78.1193,75.1,76.2,438698
2024-01-22,76.75,77.9,75.8214,76.61,254422
2024-01-23,76.89,77,69.61,72.04,806615
2024-01-24,72.75,72.75,70.59,71.78,481466
2024-01-25,73.34,73.51,72.56,73.13,290626
2024-01-26,73.8,75.25,73.23,75.13,373229
2024-01-29,75.04,77.08,74.5,77.03,298194
2024-01-30,77,78.07,75.945,77.17,266273
2024-01-31,77.41,77.5,74.44,75.1,674063
2024-02-01,75.9,78.6,75.11,78.36,329476
2024-02-02,78,79.02,76.89,78.53,314049
2024-02-05,77.62,78.47,75.88,76.12,262977
2024-02-06,75.86,76.93,74.7,76.93,294677
2024-02-07,77.45,79.755,77.14,79.56,359517
2024-02-08,79.99,82.49,79.418,82.3,369614
2024-02-09,82.5,84.46,81.6152,83.43,302341
2024-02-12,83.03,84.53,81.78,82.81,363406
2024-02-13,78.67,81.15,76.01,79.5,486540
2024-02-14,80.91,83.842,80.91,83.13,274134
2024-02-15,83.34,84.57,81.86,84.47,347151
2024-02-16,83.97,85.3479,83.2001,84.12,244046
2024-02-20,82.43,83.18,81.83,82.14,322662
2024-02-21,81.42,83.05,81.25,82.92,250196
2024-02-22,83.85,85.72,83.4,84.55,269937
2024-02-23,85,87.26,84.4106,87.02,233192
2024-02-26,88,90.36,87.9,89.95,597508
2024-02-27,95.56,113.08,95.25,106.22,1517919
2024-02-28,106.9,107.95,103.46,106.14,1095372
2024-02-29,106.4,108.41,105.48,106.64,689155
2024-03-01,108.78,111.89,106.75,110.98,538382
2024-03-04,111.8,116.36,110,111.34,398877
2024-03-05,110.5,111.5472,107.73,108.41,331941
2024-03-06,110.13,111.71,107.532,110.14,253985
2024-03-07,110.64,111.7395,109.09,109.64,339433
2024-03-08,111.15,113.56,110.3,111.16,284519
2024-03-11,111.61,111.61,106.42,108.57,306955
2024-03-12,108.61,112.24,106.64,111.98,286873
2024-03-13,111.68,111.865,108.8766,110.01,225499
2024-03-14,110.61,110.96,107.19,108.49,242044
2024-03-15,108.07,110.2,107.051,107.37,526787
2024-03-18,107.49,110.9799,106.44,106.76,292333
2024-03-19,105.33,109.19,103.33,108.4,279272
2024-03-20,108.01,110.3499,106.54,109.69,266418
2024-03-21,110.83,112.86,109.54,109.95,438892
2024-03-22,111.01,112.87,110.56,112.03,321789
2024-03-25,112,113.94,111.06,111.54,337877
2024-03-26,112.04,114.3624,111.54,112.81,288520
2024-03-27,113.76,114.09,111.741,113.43,291121
2024-03-28,112.44,113.26,109.63,110.31,607362
2024-04-01,110.25,111.14,108.18,109.81,271828
2024-04-02,107.5,107.5,104.82,105.47,371042
2024-04-03,104.8,108.92,104.4302,107.62,261292
2024-04-04,109.06,109.93,104.8,105.24,221841
2024-04-05,105.16,108.295,105.16,107.55,215866
2024-04-08,108.5,109.27,106.26,106.59,194453
2024-04-09,106.03,106.59,103.25,106.03,228004
2024-04-10,103,105.71,101.05,103.96,286436
2024-04-11,103.96,105.8831,103.44,105.53,200471
2024-04-12,105.36,105.94,103.5375,104.89,135249
2024-04-15,106.05,107.27,100.04,100.41,227554
2024-04-16,100,100.65,97.705,99.69,333259
2024-04-17,100.49,100.63,97.875,100.11,283726
2024-04-18,100.2,100.75,96.91,98.32,335824
2024-04-19,97.75,99.2902,94.595,96.52,320362
2024-04-22,97.66,98.0907,95.43,97.41,286534
2024-04-23,98.2,101.935,97.55,101.55,210646
2024-04-24,102.59,105,100,100.97,263687
2024-04-25,98.26,102.32,97.97,102.2,305580
2024-04-26,102.48,106.15,102.26,105.89,285260
2024-04-29,106.43,106.73,103.565,105.75,322367
2024-04-30,105.34,105.72,101.18,101.6,326475
2024-05-01,102.02,102.9245,99.04,99.16,238968
2024-05-02,99.16,101.8971,98.39,100.65,331455
2024-05-03,102.79,104.8,101.05,101.15,222220
2024-05-06,102.24,105.76,102.0601,105.37,615664
2024-05-07,109.53,123.99,107,122,979562
2024-05-08,122,128.58,119.6177,125.68,760487
2024-05-09,126.26,127.555,124,125.16,484426
2024-05-10,126.46,129.25,125.02,128.87,399329
2024-05-13,131.44,131.44,127.7,128.08,497052
2024-05-14,127.9,128.82,124,127.33,450479
2024-05-15,129.56,136.1,128.26,135.55,598662
2024-05-16,135.55,137.63,129.67,130.01,486823
2024-05-17,130.71,131.49,127.4,128.86,341169
2024-05-20,130.36,131.76,128.4878,131.2,243830
2024-05-21,129.74,131.93,128.64,130.56,271958
2024-05-22,130,131.29,125.45,126.61,295463
2024-05-23,128.14,128.99,124.73,125.43,304296
2024-05-24,126.99,128.285,126.33,126.47,264990
2024-05-28,127.43,128.249,121.22,121.87,349222
2024-05-29,120.16,122.26,118.6,121.23,274913
2024-05-30,122.2,125.9266,120.725,124.09,226631
2024-05-31,125.15,128.53,120.49,122.87,335525
2024-06-03,124.37,125.39,115.25,117.46,382771
2024-06-04,116.03,116.245,110.86,112.58,653794
2024-06-05,113.57,116.74,111.2,116.53,336613
2024-06-06,116.01,119.89,115.188,115.82,346651
2024-06-07,115,115.73,112.33,112.73,341129
2024-06-10,112.14,115.77,111,114.88,388898
2024-06-11,114,115.45,112.7,114.03,286096
2024-06-12,117.35,122.58,114.3,119.18,359994
2024-06-13,119,121.5086,116.66,118.43,224029
2024-06-14,116.2,117.3,113.19,116.33,233060
2024-06-17,116,119.425,115.18,119.25,191996
2024-06-18,119.05,123.4,117.78,122.68,275561
2024-06-20,122.55,124.34,116.735,117.75,261336
2024-06-21,117.31,117.31,111.42,116.22,500603
2024-06-24,116.15,116.6701,113.7728,116.18,250171
2024-06-25,116.81,118.01,114.1944,117.76,283699
2024-06-26,116.37,118.42,115.55,118.15,317761
2024-06-27,118.8,120.13,115.2,119.33,358654
2024-06-28,121.31,124.5,116.29,118.34,759148
2024-07-01,118.3,118.3,113.2152,114.76,318605
2024-07-02,114,115.92,112.5,112.96,311111
2024-07-03,113.56,117.2,112.99,116.53,132844
2024-07-05,116.39,116.56,112.6406,113.7,150374
2024-07-08,115,116.85,112.865,113.03,200706
2024-07-09,113.07,113.8584,111.06,111.08,191694
2024-07-10,112.2,114.33,111.25,113.75,216044
2024-07-11,116.92,118.78,114.78,117.21,320251
2024-07-12,119.46,123.821,118.38,122.39,356514
2024-07-15,124.71,130.8865,124.15,129.27,416553
2024-07-16,129.25,130.57,125,129.46,410465
2024-07-17,127.53,128.55,111.2,111.3,651986
2024-07-18,112.52,118.7262,112.52,116.39,473543
2024-07-19,116.65,117.745,114.78,116.02,727543
2024-07-22,117.26,122.57,116.7697,121.86,288415
2024-07-23,121.77,125.4,119.47,124.48,240896
2024-07-24,124.26,125.14,112.63,113.09,414399
2024-07-25,113.26,115.63,108.55,110.06,475816
2024-07-26,114.19,116.2796,113.4,115.28,196649
2024-07-29,116.68,118.88,112.53,113.39,204085
2024-07-30,114.62,116.5,109.42,110.1,281059
2024-07-31,113.97,119.35,112.91,116.36,298106
2024-08-01,116.49,118.5142,107.34,109.98,606369
2024-08-02,105,106.76,101.21,104.9,671154
2024-08-05,94.83,104.81,93.5,102.56,819807
2024-08-06,111.18,113.96,103.01,106.15,756010
2024-08-07,109.46,110,101.83,103.96,465865
2024-08-08,106.93,108.38,104.35,107.91,309965
2024-08-09,108.39,109.83,104.25,104.56,293213
2024-08-12,104.46,105.79,102.71,105.6,268890
2024-08-13,106.71,109.555,104.71,108.6,286014
2024-08-14,109.96,110.799,107.16,110.59,244925
2024-08-15,113.1,116.45,113.07,114.67,335460
2024-08-16,114.52,115.0532,110.815,111.93,227813
2024-08-19,112,113.92,109.92,113.62,209934
2024-08-20,113,114.57,109.15,111.31,237173
2024-08-21,111.4,114.9648,110.95,114.82,186962
2024-08-22,114.68,115.475,112.3,113.68,137624
2024-08-23,114.62,119.03,114.12,118.1,220449
2024-08-26,119.64,119.76,116.98,118.57,154457
2024-08-27,117.78,118.275,116.31,117.41,172765
2024-08-28,116.91,118.73,115.45,116.52,178937
2024-08-29,117.41,122,116.46,119,159550
2024-08-30,120.42,121.21,117.36,119.53,277210
2024-09-03,117.8,118.63,106.81,107.06,407181
2024-09-04,106.07,109.66,105.26,109.44,288058
2024-09-05,108.97,110,106.3005,109.27,187508
2024-09-06,109.68,111.75,108.09,109.12,326463
2024-09-09,109.99,111.75,107.888,109.95,216101
2024-09-10,110.42,111.85,108.8,111.29,243115
2024-09-11,111.56,118.27,111.4355,117.13,246023
2024-09-12,117.79,123.49,116.87,123.17,316563
2024-09-13,125.48,128,123.94,127.1,232590
2024-09-16,127.09,129.58,125.86,128.81,188559
2024-09-17,129.9,132.01,127.47,130.35,212989
2024-09-18,131,139.275,131,134.94,433191
2024-09-19,138.99,148.03,136,147.62,623795
2024-09-20,148.77,152,147.07,148.16,864765
2024-09-23,149.25,151.5,145.13,148.9,317665
2024-09-24,148.29,149.42,144.32,145.67,296147
2024-09-25,145.63,147.9,145.05,145.94,245263
2024-09-26,149.27,149.672,145.67,145.84,372299
2024-09-27,146.41,147.93,142.56,143.26,223920
2024-09-30,143.25,145.64,140.25,145.02,224642
2024-10-01,143.87,144.6,141.49,142.94,179130
2024-10-02,141.48,146.815,140.05,146.08,155349
2024-10-03,145.19,147.372,142.35,144.87,137714
2024-10-04,148.52,148.78,143.62,148.05,147731
2024-10-07,146.62,150,145.7618,147.54,149893
2024-10-08,148.52,152.3702,148.29,151.14,267777
2024-10-09,150.75,154.38,149.39,154.09,225146
2024-10-10,151.5,155.62,148.6087,155.35,292371
2024-10-11,154.11,157.37,154.11,157.1,159424
2024-10-14,157.97,160.575,156.6428,159.67,248087
2024-10-15,158.34,159.9,151.47,156.11,282724
2024-10-16,158.12,166.85,157.89,166.23,404957
2024-10-17,167,170.5,164.95,165.4,304055
2024-10-18,165.32,166.5661,159.04,159.84,643189
2024-10-21,159.7,166.48,159.7,164.03,428836
2024-10-22,162.13,164.13,160.0402,160.57,734533
2024-10-23,159.42,162.8341,155.31,157.13,268095
2024-10-24,158.13,159.0975,153.25,153.36,199043
2024-10-25,155.41,156.6353,148.52,150.66,638184
2024-10-28,150.67,154.19,148.5,152.58,367036
2024-10-29,152.25,156.3,150.55,156.13,268761
2024-10-30,154.93,158.4,153.18,153.47,250145
2024-10-31,152.13,155.399,149.15,154.45,244458
2024-11-01,155.51,157.627,153,153.66,242079
2024-11-04,151.2399,155.02,150.48,151.54,246732
2024-11-05,152.97,158.99,152.705,157.22,270745
2024-11-06,171.99,176.22,169.19,175.42,529286
2024-11-07,157.88,175.6,149.01,174.31,826453
2024-11-08,175.61,194.0675,175.0545,193.61,482787
2024-11-11,198.01,201.2698,189.34,194.7,413432
2024-11-12,192.8,197.72,188.4,191.5,414961
2024-11-13,193.99,196,186.28,186.65,251156
2024-11-14,185,187.755,180.945,182.39,318540
2024-11-15,182.33,182.8099,178.6954,180.03,375533
2024-11-18,181.37,188.53,180.47,185.75,324106
2024-11-19,183.02,193.38,183.02,192.97,296381
2024-11-20,193.36,193.92,187.86,189.43,297190
2024-11-21,191.97,198.83,190.625,197.41,308817
2024-11-22,198.62,199.5599,194.3,196.51,285784
2024-11-25,199.04,200,194.63,196.33,480284
2024-11-26,194.5,203.49,191.26,199.03,759800
2024-11-27,198.03,201.99,191.65,195.41,632073
2024-11-29,196.75,200.25,194.35,194.45,319842
2024-12-02,195.61,200.91,193.4726,194.28,423408
2024-12-03,193.5,197.92,193.4,195.54,309148
2024-12-04,196.83,200.08,195.22,198.82,290888
2024-12-05,197.5,201.3299,191.58,194.66,386713
2024-12-06,195.05,196.1493,192,195.74,246997
2024-12-09,196.14,197.05,181.3901,183.57,528796
2024-12-10,185.31,189.85,182.45,182.78,294515
2024-12-11,185.51,190.915,183.9626,188.44,254610
2024-12-12,188.63,190.7299,183.19,183.61,261536
2024-12-13,183.05,187.37,178.77,180.29,273840
2024-12-16,181.56,186.1512,179.43,180.12,423188
2024-12-17,177.78,177.78,168.38,176.59,526798
2024-12-18,177.86,179.6,165.5,167.14,504207
2024-12-19,168.56,175.88,168.56,174.72,666831
2024-12-20,171.43,180.25,171.125,175.2,786589
2024-12-23,174.91,175.985,171.48,174.91,258129
2024-12-24,174.84,175.3,172.34,174.89,150939
2024-12-26,174.9,177.24,173.06,177.03,223345
2024-12-27,175.25,175.48,169.65,172.52,265017
2024-12-30,169.27,172.45,166,170.4,238211
2024-12-31,171.65,171.65,168.26,168.45,248346
2025-01-02,168.11,172.37,164.59,167.73,251752
2025-01-03,167.61,177.86,167.61,177.51,256645
2025-01-06,178.27,181.98,177.5,178.15,237981
2025-01-07,178.79,179.165,161.75,167.59,370999
2025-01-08,163.57,167.87,161.65,167.05,242807
2025-01-10,162.03,164.74,159.5,163.52,334973
2025-01-13,159.77,163.2,158.015,162.22,291145
2025-01-14,166.54,171.52,163.5689,171.31,281113
2025-01-15,178.67,183.23,174.1205,177.15,447368
2025-01-16,178.08,181.42,177.2,178.48,175754
2025-01-17,182.3,184.43,180,182.51,450165
2025-01-21,183.63,196.58,181.5762,196.55,472397
2025-01-22,198.79,206.07,198.79,200.56,435652
2025-01-23,198.72,198.73,192.46,196.58,343954
2025-01-24,196.82,197.6499,183.2,187.3,448267
2025-01-27,174.73,174.73,141.5397,143,1522111
2025-01-28,149.18,149.18,136.95,139.68,1058628
2025-01-29,141.74,145.815,139.64,141.11,669910
2025-01-30,146.46,148.815,141.855,146.71,650760
2025-01-31,148.23,148.7605,137.93,142.42,758422
2025-02-03,136.9,140.86,135,137.01,545233
2025-02-04,137.26,140.63,134.97,138.57,471881
2025-02-05,139.38,146.32,139.0588,143.48,373848
2025-02-06,144.42,149.381,142.98,148.35,393422
2025-02-07,149.52,153.11,147.4846,149.72,370492
2025-02-10,150.1,151.23,147.205,150.65,326868
2025-02-11,148.01,149.33,141.49,144.88,320708
2025-02-12,139.43,142.725,139.09,140.4,417560
2025-02-13,141.62,142.69,127.5,130.1,863322
2025-02-14,129.14,134.75,127.66,132.4,548023
2025-02-18,132.98,135.94,128.5,130.635,703719
2025-02-19,128.26,131,124.76,126.72,828545
2025-02-20,126.9,127.12,119.66,124.27,771755
2025-02-21,127.12,127.12,116.18,116.29,666520
2025-02-24,116.95,119.9599,108.06,108.69,1328452
2025-02-25,108.37,117.74,105.28,115.94,1696463
2025-02-26,123.07,126.155,117.75,122.16,1936135
2025-02-27,129.42,130.9399,123.01,123.15,1146606
2025-02-28,123.67,127.8,121.5029,127.21,878802
2025-03-03,129.14,129.9999,119.84,121.57,851384
2025-03-04,117.58,126.555,116.6423,122.28,803793
2025-03-05,125.73,129.125,123.375,128.66,670945
2025-03-06,123.38,125.61,118.03,120.72,713255
2025-03-07,119.62,122.11,112.9163,118,643891
2025-03-10,111.08,114.783,108.89,111.08,1061637
2025-03-11,110.85,118.54,110.29,115.74,755198
2025-03-12,119.59,121.73,115.37,116.44,660864
2025-03-13,116,118,112.33,117.81,502344
2025-03-14,120.18,123.2,118.89,121.37,446475
2025-03-17,115.94,121.9199,115.75,120.49,537428
2025-03-18,119.83,120.4722,117.61,118.04,299894
2025-03-19,118.36,128.19,118.26,126.69,556323
2025-03-20,123.85,129.58,123.85,125.93,389705
2025-03-21,123.66,127.39,122.855,126.63,837863
2025-03-24,129.8,134.29,129.58,133.95,400832
2025-03-25,134,134.93,129.74,131.29,538350
2025-03-26,130.8,131.5,124.51,125.56,364613
2025-03-27,125.13,125.13,116.45,117,642605
2025-03-28,116.715,117.83,114.4,116.15,594920
2025-03-31,112.41,114.5,108.3233,113.21,884938
2025-04-01,113.32,116.53,112.66,115.64,657704
2025-04-02,112.9,119.5,112.16,118.46,672929
2025-04-03,112.8,112.95,109.17,109.96,698689
2025-04-04,103.69,105.4094,96.34,104.96,1141381
2025-04-07,100.07,114.375,98.36,109.1,1710926
2025-04-08,115.89,117.6864,109.78,113.83,1675661
2025-04-09,111.44,139.15,111.44,134.53,1855663
2025-04-10,128.87,133.43,126.4328,132.41,920785
2025-04-11,131.03,137.55,128.7704,137.09,562064
2025-04-14,139.435,140.8857,133.1,135.23,557077
2025-04-15,145.94,149,140.3609,141,1535060
2025-04-16,139.29,144.27,136.65,140.44,7646224
2025-04-17,140.01,141.44,137.7,140.27,1045301
2025-04-21,136.91,137.83,129.21,131.57,1203771
2025-04-22,132.25,137.06,132.21,133.92,612696
2025-04-23,142.26,147.94,138.28,140.08,694097
2025-04-24,140.29,146.895,139.2,146,598963
2025-04-25,145.81,153.96,145.81,151.75,839284
2025-04-28,151.75,154.9655,147.88,149.56,687210
2025-04-29,149.99,151.055,146.0739,149.28,416582
2025-04-30,146,149.62,143.2,149.43,368780
2025-05-01,153.32,161.135,151.5003,159.96,815085
2025-05-02,162.05,168.69,161.2,165.64,723677
2025-05-05,165.33,169.21,163.89,166.66,689480
2025-05-06,170.4,176.96,167,171.95,1000023
2025-05-07,171.95,179.69,171.38,179.65,595658
2025-05-08,183.87,183.87,177.42,179.42,598799
2025-05-09,181.02,181.2463,172.6937,177.74,495289
2025-05-12,187.37,187.7,180.02,183.27,569227
2025-05-13,184.24,190.7721,183.34,187.48,543733
2025-05-14,190.14,191.34,186.48,187.2,496586
2025-05-15,186.01,187.35,182.97,184.79,433866
2025-05-16,185.37,189.43,184.46,188.57,296438
2025-05-19,183.86,187.77,182,185.98,309387
2025-05-20,186.5,188.75,185.41,187.19,559864
2025-05-21,184.04,189.2985,181.67069,182.09,521204
2025-05-22,181.28,184.47,176.15,182.29,514042
2025-05-23,179.77,185.76,179.4625,184.4,330563
2025-05-27,187.04,191.83,185,191.42,654662
2025-05-28,192.29,192.29,186.895,187.93,314749
2025-05-29,190.39,190.39,184.41,186.13,376695
2025-05-30,185.12,188.82,183.4,188.01,439036
2025-06-02,187.88,189.76,184.06,189.6,346877
2025-06-03,190.42,196.82,190.42,194.23,409592
2025-06-04,193.57,196.3903,192.73,193.81,237454
2025-06-05,194.24,197.415,191.81,195.24,354695
2025-06-06,199.03,207.01,196.9653,205.99,581794
2025-06-09,208.77,208.77,200,202.91,531836
2025-06-10,202.72,203.0075,191,198.37,496744
2025-06-11,199.06,207,196.76,204.46,399340
2025-06-12,201.22,205.25,199.5,204.32,369609
2025-06-13,200.84,203.985,197.73,202.99,333780
2025-06-16,206.58,211.99,205.83,209.55,576290
2025-06-17,207.215,227.65,207.215,221.36,900353
2025-06-18,225.66,233.57,223.46,223.97,1041803
2025-06-20,224.4,225.2489,214.2,217.97,1090228
2025-06-23,217.13,222.9986,214.68,222.5,666731
2025-06-24,225.41,229.89,223.92,229.38,592105
2025-06-25,230.03,231.476,223,224.64,718396
2025-06-26,227.23,232.345,224.97,228.65,416048
2025-06-27,230.5,235.23,226.74,231.51,1018816
2025-06-30,232.31,234.91,228.0601,230.73,449564
2025-07-01,228.85,232.095,217.065,222.54,590112
2025-07-02,222.96,229.6699,222.0001,228.72,461781
2025-07-03,228.72,237.7,228.71,236.67,239906
2025-07-07,235.76,240.485,232.1,237,440135
2025-07-08,238.31,238.31,225.465,227.02,729596
2025-07-09,229.12,233.86,226.4231,233.39,259082
2025-07-10,235.06,239.78,226.64,236.29,496411
2025-07-11,235.98,242.23,235.98,241.76,335491
2025-07-14,240.33,244.477,236.49,241.31,333145
2025-07-15,243.34,243.77,236.47,238.4,447696
2025-07-16,241.69,244.17,237.51,243.23,477819
2025-07-17,245.29,253.94,244.375,250.69,461341
2025-07-18,252.83,255.5899,250.18,250.95,508195
2025-07-21,250.47,251.74,244.1,247.65,330415
2025-07-22,246.19,247.255,230,242.01,372577
2025-07-23,245,253.83,244.59,253.14,319080
2025-07-24,255.99,257.9999,247.985,252.68,376963
2025-07-25,256.99,269.44,256.99,268.14,559505
2025-07-28,269.33,270.38,259.395,263.59,552174
2025-07-29,266.77,269.78,261.0683,264.08,346385
2025-07-30,265.96,268.3736,258.25,263.35,400503
2025-07-31,265.37,269.5,261.69,267.59,625747
2025-08-01,255.01,267.5499,244.0248,263.05,815787
2025-08-04,268.5,272.81,262.27,271.74,899720
2025-08-05,295.52,321.79,290.38,296.58,1288022
2025-08-06,300.17,305.935,291.47,299.42,570341
2025-08-07,301,307.8585,293.8417,299.64,524126
2025-08-08,300,303,295.06,302.69,317188
2025-08-11,303.44,306,286.825,289.86,691665
2025-08-12,292.56,309.06,289.86,308.4,702013
2025-08-13,311.72,314.8,288.41,292.47,624723
2025-08-14,290.94,293.12,281.37,282.14,460375
2025-08-15,282.97,284.8795,270.81,275.35,503663
2025-08-18,278.81,283.9599,278.15,283.2,391629
2025-08-19,281.39,285,272.96,276.02,453087
2025-08-20,272.43,277.1089,263.45,274.89,452570
2025-08-21,274.89,279.7199,270.52,278.03,343929
2025-08-22,278.47,287.99,275.22,279.58,494401
2025-08-25,280.04,287.625,279,286.49,301255
2025-08-26,288.05,294.79,286.99,292.95,326662
2025-08-27,292.08,296.57,287,289.36,289959
2025-08-28,292.64,294.03,289.2799,290.95,344560
2025-08-29,290,291.3,268.675,278.53,430578
2025-09-02,271.775,279.01,266.13,276.91,378639
2025-09-03,277.24,282.0025,273.36,273.82,429309
2025-09-04,275.99,288.9338,273,288.68,497964
2025-09-05,292.53,294.82,270,285.98,499223
2025-09-08,288.95,294.45,285,286.71,333151
2025-09-09,287,288.26,280.8101,286.69,264406
2025-09-10,291,304.1338,291,301.13,529504
2025-09-11,303.69,316.98,302.39,316.16,570101
2025-09-12,316.01,319,311.57,313.555,389131
2025-09-15,316.12,326.82,314.6585,322.9,491203
2025-09-16,323.01,327.073,312.3727,319.38,387889
2025-09-17,320.09,325.17,316.57,320.94,357005
2025-09-18,325.03,351.28,323.2,348.58,677660
2025-09-19,352.33,363.08,351.56,360.25,2093771
2025-09-22,360,368.27,354,367.39,493678
2025-09-23,368.96,374.67,362.475,371.84,634103
2025-09-24,374.73,376.7538,343,344.05,773818
2025-09-25,326.24,341.925,319,338.44,779468
2025-09-26,338.2,349.961,336,342.11,404884
2025-09-29,344.4,351.68,338.3,341.1,506983
2025-09-30,340.26,344.5899,334.7,339.68,398360
2025-10-01,334.92,344.1323,329.0315,337.93,353420
2025-10-02,339.5,356.21,332.19,351.66,741175
2025-10-03,352.87,355.325,344.12,349.3,439092
2025-10-06,350.53,362,349.84,352.78,348305
2025-10-07,354.43,360.84,334.65,348.57,499590
2025-10-08,353.5,368,351.56,366.99,423571
2025-10-09,367.23,368,352.1717,355.53,394694
2025-10-10,355.67,364.2834,335.54,336.63,425144
2025-10-13,347.55,362.86,347.5,355.27,532594
2025-10-14,345,364.56,340.1001,361.44,230303
2025-10-15,370,374.8199,362.19,365.39,504245
2025-10-16,368.88,376.7499,359.56,361.02,371337
2025-10-17,357.06,365,351.8,355.58,407425
2025-10-20,364,372.74,363,369.01,323021
2025-10-21,368.82,368.82,345.885,364.32,375979
2025-10-22,361.18,367.6315,315.9656,332.75,773603
2025-10-23,334,353.94,333.5,353.8,379863
2025-10-24,369.77,384,368.8,379.08,539401
2025-10-27,391,391.72,374.82,376.74,505566
2025-10-28,377.17,384.99,370.72,379.89,378341
2025-10-29,386.53,409.33,383,403.345,617248
2025-10-30,394.37,403.02,375.29,379.03,633461
2025-10-31,387.69,393.6399,370.73,377.9,521848
2025-11-03,380.1,396.405,373.71,392.77,849434
2025-11-04,405.89,419.14,381.38,382.57,870624
2025-11-05,391.86,416,386,411.07,611116
2025-11-06,411.07,413.01,382.4182,388.68,523663
2025-11-07,375.02,379,357.72,377.84,780687
2025-11-10,394.28,396.9999,379.5148,384.45,479733
2025-11-11,384.02,384.02,372.3301,381.22,326620
2025-11-12,388,398.43,372.39,380.7,5589354
2025-11-13,378.06,378.63,325.53,326.6,1460334
2025-11-14,312.12,341.94,311.2,338.66,1405771
2025-11-17,338.66,344.13,326.01,332.82,511224
2025-11-18,325.37,338,321.739,333.88,601607
2025-11-19,339.34,350.82,332.5,334.17,418386
2025-11-20,351.65,366.58,313.57,314.56,884503
2025-11-21,314.9,317.4,299.64,315.1,1006110
2025-11-24,319.48,343.94,319.12,342.44,531491
2025-11-25,340.24,343.0199,324.61,332.96,599402
2025-11-26,336.51,344.99,333.86,339.75,336304
2025-11-28,342.22,344.9,339,344.31,155527
2025-12-01,332.14,335.7,319.5,320.51,565817
2025-12-02,327.09,338.75,325,327.78,590757
2025-12-03,326.78,327.36,309.3,323.46,1178128
2025-12-04,316.59,337.22,313.0001,332.29,568261
2025-12-05,329.21,330.593,315.75,325.1,1331571
2025-12-08,328.57,334,322.0901,324.62,417840
2025-12-09,322.81,328.3,318.5,324.1,347613
2025-12-10,324.02,337.96,318.33,331.61,525225
2025-12-11,329.68,343.8,321.69,340.51,527091
2025-12-12,337.39,338.03,304.0201,315.15,704553
2025-12-15,321.11,327.08,316,319.12,479609