Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-03-22,233.08,233.08,224.66,224.66,244700
2005-03-23,233.08,249.05,233.08,240.66,2044587
2005-03-24,240.66,249.05,233.08,240.66,703435
2005-03-25,240.66,249.05,233.08,233.08,504373
2005-03-28,233.08,240.66,207.84,216.25,1562793
2005-03-29,216.25,224.66,207.84,216.25,1750328
2005-03-30,216.25,216.25,207.84,216.25,239945
2005-03-31,216.25,224.66,207.84,224.66,333951
2005-04-01,216.25,224.66,216.25,216.25,144871
2005-04-04,216.25,224.66,216.25,216.25,117895
2005-04-05,216.25,224.66,199.43,216.25,3440046
2005-04-06,216.25,240.66,216.25,240.66,2458995
2005-04-07,240.66,240.66,224.66,240.66,611568
2005-04-08,233.08,240.66,224.66,233.08,290216
2005-04-11,233.08,233.08,216.25,233.08,591247
2005-04-12,224.66,233.08,216.25,224.66,251474
2005-04-13,224.66,224.66,216.25,224.66,124787
2005-04-14,224.66,224.66,216.25,216.25,415954
2005-04-15,224.66,224.66,207.84,224.66,773078
2005-04-18,207.84,216.25,207.84,207.84,341318
2005-04-19,207.84,224.66,207.84,224.66,319571
2005-04-20,216.25,224.66,207.84,216.25,319214
2005-04-21,207.84,216.25,207.84,207.84,162934
2005-04-22,216.25,216.25,207.84,207.84,265377
2005-04-25,216.25,233.08,216.25,216.25,1199132
2005-04-26,233.08,233.08,224.66,233.08,637835
2005-04-27,233.08,249.05,233.08,240.66,4459249
2005-04-28,240.66,249.05,233.08,249.05,2186010
2005-05-02,240.66,249.05,233.08,240.66,1623402
2005-05-06,240.66,249.05,224.66,240.66,1835065
2005-05-09,240.66,240.66,224.66,224.66,423678
2005-05-10,233.08,233.08,224.66,233.08,211778
2005-05-11,233.08,233.08,224.66,233.08,185515
2005-05-12,224.66,233.08,207.84,207.84,1111665
2005-05-13,216.25,240.66,207.84,207.84,8865495
2005-05-16,216.25,216.25,207.84,207.84,979866
2005-05-17,207.84,216.25,199.43,199.43,593386
2005-05-18,207.84,207.84,199.43,199.43,321114
2005-05-19,207.84,216.25,199.43,216.25,243987
2005-05-20,216.25,216.25,207.84,216.25,274765
2005-05-23,216.25,216.25,207.84,207.84,1280540
2005-05-24,207.84,216.25,199.43,199.43,1480436
2005-05-25,207.84,207.84,191,191,913551
2005-05-26,191,191,174.19,182.59,1586564
2005-05-27,182.59,191,174.19,191,381605
2005-05-30,191,191,174.19,182.59,341437
2005-05-31,182.59,182.59,174.19,182.59,402165
2005-06-01,182.59,191,182.59,182.59,181001
2005-06-02,182.59,191,182.59,182.59,196924
2005-06-03,182.59,191,174.19,182.59,665523
2005-06-06,182.59,191,174.19,182.59,227824
2005-06-07,182.59,191,182.59,182.59,273459
2005-06-08,182.59,182.59,166.61,174.19,1279472
2005-06-09,174.19,182.59,166.61,174.19,1299081
2005-06-10,174.19,182.59,166.61,174.19,666355
2005-06-13,191,199.43,182.59,199.43,4378435
2005-06-14,191,199.43,182.59,182.59,1204599
2005-06-15,191,191,174.19,174.19,1285888
2005-06-16,182.59,191,174.19,182.59,1612231
2005-06-17,191,191,174.19,182.59,3664426
2005-06-20,191,233.08,191,207.84,9974903
2005-06-21,224.66,257.49,216.25,240.66,10015307
2005-06-22,240.66,249.05,224.66,240.66,3612014
2005-06-23,240.66,240.66,216.25,216.25,2411098
2005-06-24,224.66,233.08,216.25,233.08,1622215
2005-06-27,233.08,265.9,224.66,257.49,5593257
2005-06-28,307.96,349.21,291.14,315.54,17147352
2005-06-29,307.96,332.37,291.14,332.37,13938098
2005-06-30,357.61,398.86,299.56,307.96,26096633
2005-07-01,307.96,315.54,274.3,282.73,6480780
2005-07-04,315.54,349.21,291.14,299.56,12742651
2005-07-05,299.56,307.96,265.9,282.73,6157052
2005-07-06,291.14,291.14,265.9,265.9,2704762
2005-07-07,265.9,265.9,249.05,257.49,2780346
2005-07-08,257.49,299.56,249.05,282.73,9936752
2005-07-11,291.14,299.56,282.73,291.14,2808394
2005-07-12,291.14,299.56,274.3,274.3,1892346
2005-07-13,274.3,282.73,274.3,274.3,793044
2005-07-14,282.73,282.73,265.9,265.9,1149098
2005-07-15,265.9,274.3,265.9,265.9,654355
2005-07-19,265.9,291.14,265.9,282.73,4136232
2005-07-20,282.73,307.96,274.3,291.14,4378911
2005-07-21,315.54,340.79,307.96,340.79,13189740
2005-07-22,332.37,340.79,315.54,315.54,5380883
2005-07-25,315.54,315.54,299.56,299.56,2043516
2005-07-26,307.96,307.96,299.56,307.96,1005060
2005-07-27,307.96,307.96,299.56,299.56,2149642
2005-07-28,307.96,332.37,299.56,332.37,6176776
2005-07-29,332.37,332.37,315.54,315.54,1499094
2005-08-01,315.54,323.95,307.96,307.96,945876
2005-08-02,307.96,315.54,307.96,315.54,587801
2005-08-03,315.54,323.95,307.96,307.96,901072
2005-08-04,307.96,307.96,291.14,291.14,1523574
2005-08-05,299.56,299.56,291.14,291.14,473591
2005-08-08,291.14,291.14,274.3,274.3,1132462
2005-08-09,299.56,323.95,291.14,315.54,2648311
2005-08-10,323.95,323.95,307.96,323.95,1375970
2005-08-11,323.95,357.61,315.54,349.21,8073759
2005-08-12,349.21,349.21,323.95,340.79,2871382
2005-08-15,332.37,366.03,323.95,366.03,4528180
2005-08-16,374.44,398.86,357.61,382.03,11305830
2005-08-17,390.42,424.1,390.42,407.26,13979338
2005-08-18,407.26,415.67,374.44,390.42,6034165
2005-08-19,432.5,448.49,390.42,398.86,21947324
2005-08-22,398.86,407.26,390.42,398.86,3258573
2005-08-23,390.42,390.42,374.44,382.03,2720567
2005-08-24,374.44,382.03,366.03,366.03,1907438
2005-08-25,366.03,407.26,357.61,407.26,6686379
2005-08-26,398.86,407.26,382.03,382.03,3760448
2005-08-29,390.42,407.26,382.03,390.42,2304021
2005-08-30,390.42,398.86,382.03,382.03,1829954
2005-08-31,390.42,398.86,382.03,390.42,1721806
2005-09-01,398.86,407.26,390.42,398.86,2379605
2005-09-02,407.26,482.15,398.86,448.49,24373994
2005-09-05,473.72,507.4,456.9,507.4,21433208
2005-09-06,523.38,531.81,473.72,482.15,10829506
2005-09-07,540.21,573.87,514.96,557.03,34614746
2005-09-08,540.21,548.62,523.38,531.81,5699264
2005-09-09,523.38,623.5,507.4,623.5,28035089
2005-09-12,673.15,756.46,648.76,739.63,32580144
2005-09-13,722.81,781.69,706.82,715.22,17232206
2005-09-14,722.81,806.11,698.39,789.29,11323063
2005-09-15,806.11,897.81,797.68,831.34,25132214
2005-09-16,864.16,880.98,831.34,856.58,9013813
2005-09-20,856.58,864.16,789.29,797.68,9640474
2005-09-21,764.87,773.3,706.82,739.63,11103796
2005-09-22,706.82,789.29,698.39,781.69,9255659
2005-09-26,773.3,822.93,764.87,773.3,6679249
2005-09-27,764.87,773.3,722.81,722.81,3948341
2005-09-28,715.22,764.87,715.22,748.04,4231900
2005-09-29,764.87,773.3,731.19,731.19,2769293
2005-09-30,739.63,756.46,731.19,756.46,1729057
2005-10-03,773.3,848.17,773.3,848.17,12385524
2005-10-04,848.17,872.58,806.11,814.51,12713296
2005-10-05,831.34,839.76,789.29,822.93,4245093
2005-10-06,814.51,839.76,797.68,822.93,3518245
2005-10-07,831.34,914.65,822.93,889.41,23205760
2005-10-11,806.11,864.16,789.29,831.34,11467339
2005-10-12,831.34,848.17,806.11,822.93,4813285
2005-10-13,822.93,839.76,806.11,831.34,3057253
2005-10-14,848.17,889.41,839.76,872.58,15388584
2005-10-17,906.24,923.07,848.17,856.58,12809557
2005-10-18,864.16,880.98,848.17,864.16,3688904
2005-10-19,872.58,906.24,856.58,906.24,7937088
2005-10-20,897.81,914.65,872.58,880.98,6006237
2005-10-21,889.41,897.81,864.16,872.58,3337960
2005-10-24,872.58,880.98,848.17,880.98,2811840
2005-10-25,880.98,880.98,856.58,856.58,1414238
2005-10-26,856.58,864.16,822.93,831.34,3121190
2005-10-27,831.34,856.58,814.51,839.76,2904775
2005-10-28,848.17,872.58,839.76,848.17,2347043
2005-10-31,848.17,856.58,831.34,839.76,1186772
2005-11-01,839.76,848.17,831.34,831.34,528378
2005-11-02,831.34,856.58,822.93,839.76,2606360
2005-11-04,839.76,848.17,831.34,831.34,1145415
2005-11-07,831.34,848.17,822.93,822.93,2251848
2005-11-08,831.34,839.76,789.29,806.11,2367247
2005-11-09,797.68,822.93,797.68,806.11,1964130
2005-11-10,806.11,822.93,789.29,797.68,1671654
2005-11-11,797.68,797.68,764.87,764.87,2609452
2005-11-14,764.87,806.11,764.87,806.11,1736306
2005-11-15,806.11,822.93,781.69,781.69,1915522
2005-11-16,789.29,797.68,764.87,764.87,1325106
2005-11-17,764.87,773.3,739.63,739.63,2148335
2005-11-18,748.04,781.69,739.63,756.46,2960394
2005-11-21,764.87,773.3,722.81,731.19,1769819
2005-11-22,706.82,722.81,664.73,664.73,5771760
2005-11-24,656.32,681.57,598.26,623.5,7136321
2005-11-25,615.1,689.98,598.26,673.15,6224434
2005-11-28,681.57,715.22,673.15,689.98,4051142
2005-11-29,681.57,698.39,673.15,681.57,1770533
2005-11-30,681.57,681.57,664.73,681.57,1311559
2005-12-01,689.98,789.29,673.15,789.29,8490545
2005-12-02,789.29,797.68,739.63,748.04,5371019
2005-12-05,764.87,789.29,756.46,781.69,5203213
2005-12-06,781.69,781.69,748.04,764.87,2385311
2005-12-07,756.46,764.87,731.19,731.19,1885336
2005-12-08,731.19,764.87,731.19,739.63,2267063
2005-12-09,731.19,748.04,722.81,722.81,1283155
2005-12-12,722.81,722.81,698.39,706.82,1575748
2005-12-13,764.87,781.69,722.81,722.81,4056726
2005-12-14,748.04,756.46,715.22,722.81,1504917
2005-12-15,722.81,748.04,715.22,731.19,1789904
2005-12-16,739.63,764.87,731.19,748.04,2495239
2005-12-19,764.87,789.29,748.04,773.3,4015130
2005-12-20,773.3,773.3,739.63,739.63,1781346
2005-12-21,739.63,748.04,706.82,715.22,2091884
2005-12-22,715.22,722.81,706.82,715.22,1225634
2005-12-26,706.82,715.22,681.57,689.98,2171867
2005-12-27,689.98,706.82,673.15,689.98,2500471
2005-12-28,698.39,731.19,689.98,731.19,1270082
2005-12-29,706.82,722.81,706.82,706.82,796371
2005-12-30,715.22,722.81,706.82,722.81,908679
2006-01-04,739.63,764.87,731.19,748.04,1868577
2006-01-05,756.46,781.69,731.19,773.3,3920176
2006-01-06,764.87,797.68,756.46,781.69,5611794
2006-01-10,797.68,856.58,797.68,856.58,13838745
2006-01-11,831.34,839.76,781.69,797.68,5458487
2006-01-12,797.68,822.93,789.29,806.11,2413358
2006-01-13,814.51,814.51,773.3,781.69,2269794
2006-01-16,789.29,814.51,781.69,806.11,3049885
2006-01-17,781.69,797.68,748.04,764.87,3234686
2006-01-18,681.57,722.81,623.5,673.15,8603088
2006-01-19,664.73,731.19,664.73,715.22,3066640
2006-01-20,722.81,739.63,673.15,706.82,2642608
2006-01-23,681.57,689.98,656.32,656.32,1539142
2006-01-24,648.76,689.98,640.32,689.98,1701605
2006-01-25,698.39,715.22,681.57,689.98,1594408
2006-01-26,673.15,789.29,673.15,781.69,10557352
2006-01-27,756.46,764.87,731.19,748.04,4232140
2006-01-30,756.46,756.46,731.19,731.19,2037693
2006-01-31,739.63,748.04,715.22,715.22,1430046
2006-02-01,715.22,722.81,698.39,706.82,1076843
2006-02-02,706.82,722.81,698.39,715.22,557850
2006-02-03,715.22,722.81,706.82,706.82,821921
2006-02-06,706.82,715.22,698.39,698.39,493082
2006-02-07,706.82,739.63,706.82,722.81,2316262
2006-02-08,722.81,731.19,698.39,698.39,1198419
2006-02-09,715.22,722.81,698.39,706.82,883960
2006-02-10,706.82,715.22,681.57,698.39,1095142
2006-02-13,681.57,681.57,640.32,656.32,1680687
2006-02-14,631.92,656.32,598.26,656.32,2552166
2006-02-15,656.32,664.73,631.92,631.92,924127
2006-02-16,615.1,623.5,573.87,582.27,2470520
2006-02-17,565.45,573.87,498.97,507.4,5802777
2006-02-20,473.72,482.15,432.5,432.5,5279982
2006-02-21,465.33,531.81,456.9,507.4,5290204
2006-02-22,498.97,548.62,498.97,540.21,3776376
2006-02-23,573.87,606.68,573.87,589.85,2880649
2006-02-24,582.27,615.1,573.87,606.68,2679805
2006-02-27,623.5,631.92,598.26,615.1,1997999
2006-02-28,615.1,615.1,582.27,598.26,1868223
2006-03-01,589.85,606.68,582.27,582.27,1114278
2006-03-02,589.85,589.85,557.03,557.03,938509
2006-03-03,548.62,573.87,531.81,548.62,1230506
2006-03-06,565.45,582.27,531.81,582.27,1966505
2006-03-07,573.87,582.27,548.62,557.03,764639
2006-03-08,557.03,565.45,548.62,557.03,329197
2006-03-09,557.03,589.85,557.03,582.27,1418993
2006-03-10,589.85,589.85,573.87,573.87,640925
2006-03-13,589.85,598.26,573.87,582.27,1059611
2006-03-14,582.27,589.85,573.87,573.87,982481
2006-03-15,582.27,598.26,573.87,582.27,1426004
2006-03-16,582.27,589.85,557.03,565.45,1421252
2006-03-17,565.45,573.87,548.62,557.03,667900
2006-03-20,565.45,589.85,565.45,565.45,1337705
2006-03-22,573.87,582.27,565.45,582.27,536698
2006-03-23,582.27,582.27,565.45,565.45,451606
2006-03-24,565.45,573.87,557.03,565.45,764521
2006-03-27,565.45,565.45,548.62,548.62,1498737
2006-03-28,546.94,563.77,538.52,563.77,762738
2006-03-29,555.35,563.77,546.94,563.77,475493
2006-03-30,555.35,572.17,555.35,555.35,539907
2006-03-31,563.77,563.77,555.35,563.77,441979
2006-04-03,563.77,589,555.35,572.17,2128727
2006-04-04,580.61,597.42,572.17,589,2637973
2006-04-05,597.42,614.26,572.17,580.61,2961702
2006-04-06,589,605.84,580.61,597.42,2466123
2006-04-07,597.42,597.42,580.61,580.61,618581
2006-04-10,580.61,597.42,572.17,580.61,1450011
2006-04-11,589,589,572.17,572.17,699988
2006-04-12,572.17,589,572.17,589,1538787
2006-04-13,580.61,597.42,572.17,580.61,2458399
2006-04-14,580.61,589,572.17,572.17,658989
2006-04-17,572.17,580.61,538.52,546.94,1956642
2006-04-18,538.52,563.77,538.52,546.94,783656
2006-04-19,555.35,563.77,546.94,546.94,563674
2006-04-20,546.94,555.35,530.11,530.11,726135
2006-04-21,530.11,530.11,504.87,504.87,1041783
2006-04-24,504.87,513.29,488.03,504.87,986877
2006-04-25,504.87,538.52,504.87,538.52,998524
2006-04-26,521.69,530.11,513.29,521.69,558328
2006-04-27,521.69,563.77,513.29,555.35,1377755
2006-04-28,546.94,555.35,530.11,546.94,1201033
2006-05-01,546.94,555.35,530.11,530.11,613945
2006-05-02,521.69,538.52,521.69,521.69,587563
2006-05-08,530.11,538.52,513.29,521.69,724232
2006-05-09,521.69,530.11,504.87,504.87,655067
2006-05-10,513.29,513.29,488.03,504.87,1378111
2006-05-11,504.87,513.29,488.03,488.03,679072
2006-05-12,488.03,488.03,471.21,479.63,826082
2006-05-15,471.21,488.03,462.79,471.21,958355
2006-05-16,471.21,479.63,437.56,454.4,1032513
2006-05-17,445.96,454.4,420.73,437.56,1169659
2006-05-18,479.63,488.03,454.4,471.21,2459351
2006-05-19,479.63,488.03,462.79,471.21,721976
2006-05-22,488.03,488.03,462.79,462.79,734217
2006-05-23,462.79,462.79,445.96,445.96,349282
2006-05-24,445.96,454.4,437.56,437.56,611927
2006-05-25,437.56,437.56,420.73,437.56,560822
2006-05-26,437.56,437.56,429.13,437.56,347856
2006-05-29,454.4,462.79,437.56,454.4,807779
2006-05-30,445.96,445.96,429.13,445.96,496885
2006-05-31,437.56,454.4,429.13,454.4,1305973
2006-06-01,454.4,462.79,429.13,429.13,719005
2006-06-02,429.13,429.13,361.82,403.9,1999425
2006-06-05,403.9,429.13,403.9,412.29,674912
2006-06-06,403.9,429.13,395.47,429.13,1054024
2006-06-07,420.73,462.79,412.29,454.4,1924555
2006-06-08,437.56,445.96,403.9,420.73,1485190
2006-06-09,420.73,429.13,403.9,412.29,605984
2006-06-12,420.73,445.96,420.73,445.96,1002921
2006-06-13,445.96,454.4,437.56,437.56,1011715
2006-06-14,429.13,445.96,429.13,445.96,505442
2006-06-15,454.4,462.79,437.56,454.4,830005
2006-06-16,454.4,471.21,437.56,445.96,1795489
2006-06-19,445.96,454.4,429.13,429.13,1339961
2006-06-20,437.56,445.96,420.73,429.13,1110000
2006-06-21,429.13,437.56,420.73,420.73,465272
2006-06-22,429.13,437.56,420.73,429.13,323730
2006-06-23,429.13,429.13,412.29,420.73,1188912
2006-06-26,420.73,429.13,412.29,429.13,1154922
2006-06-27,429.13,437.56,420.73,420.73,910342
2006-06-28,420.73,420.73,412.29,412.29,291998
2006-06-29,420.73,420.73,412.29,412.29,281898
2006-06-30,420.73,429.13,412.29,420.73,596596
2006-07-03,420.73,429.13,412.29,420.73,465272
2006-07-04,420.73,462.79,420.73,462.79,4466500
2006-07-05,445.96,462.79,437.56,445.96,2641894
2006-07-06,445.96,454.4,437.56,454.4,907015
2006-07-07,454.4,471.21,437.56,437.56,2360591
2006-07-10,429.13,437.56,420.73,437.56,854012
2006-07-11,445.96,445.96,429.13,429.13,552504
2006-07-12,437.56,454.4,420.73,454.4,1313815
2006-07-13,437.56,445.96,429.13,429.13,1068640
2006-07-14,429.13,437.56,420.73,429.13,764283
2006-07-18,420.73,429.13,403.9,403.9,1119149
2006-07-19,420.73,420.73,395.47,403.9,1419943
2006-07-20,412.29,420.73,403.9,412.29,774265
2006-07-21,412.29,420.73,412.29,412.29,514001
2006-07-24,403.9,420.73,395.47,412.29,723520
2006-07-25,420.73,429.13,412.29,420.73,769988
2006-07-26,420.73,437.56,420.73,429.13,1158250
2006-07-27,429.13,445.96,429.13,445.96,1141494
2006-07-28,454.4,454.4,437.56,437.56,1000070
2006-07-31,445.96,462.79,445.96,462.79,964179
2006-08-01,471.21,496.45,471.21,488.03,3123330
2006-08-02,496.45,538.52,496.45,538.52,4116265
2006-08-03,546.94,546.94,513.29,530.11,3039188
2006-08-04,521.69,521.69,488.03,496.45,3443257
2006-08-07,504.87,521.69,504.87,521.69,1911481
2006-08-08,513.29,521.69,496.45,496.45,1221000
2006-08-09,504.87,513.29,496.45,513.29,706169
2006-08-10,513.29,563.77,504.87,546.94,3541660
2006-08-11,538.52,546.94,513.29,513.29,3635901
2006-08-14,513.29,530.11,513.29,521.69,786626
2006-08-15,538.52,546.94,521.69,538.52,1195805
2006-08-16,538.52,555.35,530.11,530.11,2324700
2006-08-17,538.52,546.94,521.69,530.11,1273171
2006-08-18,521.69,530.11,513.29,521.69,743368
2006-08-21,513.29,521.69,504.87,513.29,893347
2006-08-22,513.29,521.69,504.87,504.87,665406
2006-08-23,504.87,521.69,504.87,504.87,758103
2006-08-24,513.29,521.69,504.87,504.87,360572
2006-08-25,504.87,513.29,488.03,496.45,987354
2006-08-28,496.45,496.45,471.21,471.21,1271152
2006-08-29,471.21,488.03,471.21,479.63,309113
2006-08-30,479.63,488.03,471.21,488.03,362709
2006-08-31,496.45,513.29,488.03,488.03,1476987
2006-09-01,496.45,496.45,479.63,479.63,990562
2006-09-04,479.63,488.03,479.63,488.03,349638
2006-09-05,488.03,488.03,462.79,479.63,1127707
2006-09-06,479.63,488.03,462.79,479.63,1109523
2006-09-07,479.63,479.63,462.79,462.79,1011952
2006-09-08,462.79,471.21,445.96,462.79,1033820
2006-09-11,462.79,462.79,437.56,445.96,795778
2006-09-12,429.13,437.56,420.73,429.13,2023431
2006-09-13,437.56,445.96,420.73,420.73,987591
2006-09-14,420.73,437.56,412.29,437.56,1069711
2006-09-15,429.13,437.56,420.73,420.73,699396
2006-09-19,429.13,445.96,429.13,429.13,533844
2006-09-20,437.56,437.56,420.73,429.13,742299
2006-09-21,437.56,454.4,429.13,445.96,1269250
2006-09-22,462.79,471.21,454.4,462.79,1773981
2006-09-25,462.79,471.21,429.13,429.13,1585849
2006-09-26,429.13,437.56,403.9,412.29,1997999
2006-09-27,420.73,429.13,412.29,429.13,1188200
2006-09-28,420.73,429.13,412.29,429.13,1640517
2006-09-29,420.73,420.73,412.29,420.73,613352
2006-10-02,420.73,429.13,412.29,420.73,832380
2006-10-03,420.73,420.73,412.29,420.73,135840
2006-10-04,420.73,420.73,403.9,412.29,619175
2006-10-05,412.29,420.73,403.9,412.29,404900
2006-10-06,412.29,412.29,403.9,403.9,224020
2006-10-10,403.9,412.29,395.47,395.47,567360
2006-10-11,403.9,403.9,370.23,370.23,1166093
2006-10-12,370.23,387.07,353.4,387.07,944451
2006-10-13,378.63,395.47,378.63,395.47,332880
2006-10-16,395.47,403.9,387.07,403.9,611095
2006-10-17,403.9,403.9,395.47,395.47,189794
2006-10-18,395.47,403.9,387.07,403.9,346191
2006-10-19,403.9,403.9,387.07,403.9,336682
2006-10-20,395.47,412.29,387.07,412.29,869578
2006-10-23,412.29,420.73,403.9,412.29,1016588
2006-10-24,412.29,420.73,403.9,403.9,549534
2006-10-25,403.9,420.73,387.07,395.47,844501
2006-10-26,395.47,395.47,387.07,387.07,383389
2006-10-27,387.07,395.47,378.63,387.07,416309
2006-10-30,387.07,387.07,378.63,378.63,254800
2006-10-31,387.07,395.47,378.63,395.47,206907
2006-11-01,395.47,395.47,387.07,387.07,137740
2006-11-02,387.07,395.47,378.63,378.63,175533
2006-11-06,387.07,387.07,378.63,378.63,88896
2006-11-07,387.07,395.47,378.63,378.63,121577
2006-11-08,378.63,387.07,378.63,378.63,172563
2006-11-09,378.63,378.63,370.23,370.23,231982
2006-11-10,353.4,370.23,344.99,370.23,997216
2006-11-13,370.23,370.23,361.82,361.82,361403
2006-11-14,361.82,370.23,344.99,353.4,538243
2006-11-15,344.99,353.4,328.16,336.58,1254036
2006-11-16,319.74,336.58,311.34,311.34,948966
2006-11-17,302.92,311.34,286.09,294.52,1935367
2006-11-20,294.52,302.92,286.09,286.09,1206025
2006-11-21,294.52,302.92,286.09,302.92,369009
2006-11-22,302.92,319.74,294.52,319.74,844027
2006-11-24,319.74,328.16,302.92,328.16,635694
2006-11-27,319.74,344.99,319.74,336.58,841174
2006-11-28,336.58,344.99,328.16,344.99,462776
2006-11-29,344.99,353.4,336.58,336.58,449823
2006-11-30,336.58,336.58,319.74,328.16,918186
2006-12-01,328.16,344.99,319.74,344.99,533727
2006-12-04,336.58,344.99,328.16,344.99,488685
2006-12-05,344.99,353.4,328.16,328.16,820496
2006-12-06,328.16,336.58,328.16,328.16,205243
2006-12-07,328.16,336.58,319.74,328.16,225565
2006-12-08,328.16,328.16,311.34,328.16,579005
2006-12-11,319.74,328.16,311.34,328.16,307092
2006-12-12,319.74,328.16,311.34,311.34,221642
2006-12-13,311.34,311.34,294.52,302.92,564151
2006-12-14,294.52,302.92,286.09,294.52,1351015
2006-12-15,294.52,302.92,286.09,294.52,704746
2006-12-18,294.52,294.52,286.09,294.52,428788
2006-12-19,294.52,294.52,286.09,286.09,207264
2006-12-20,286.09,286.09,269.25,286.09,1288621
2006-12-21,277.68,286.09,269.25,269.25,545966
2006-12-22,269.25,277.68,260.86,260.86,563319
2006-12-25,260.86,269.25,244.03,244.03,1037861
2006-12-26,244.03,269.25,244.03,269.25,1123428
2006-12-27,269.25,277.68,260.86,269.25,561774
2006-12-28,269.25,277.68,260.86,269.25,236141
2006-12-29,269.25,277.68,260.86,277.68,194429
2007-01-04,277.68,286.09,269.25,269.25,211067
2007-01-05,269.25,277.68,260.86,260.86,313152
2007-01-09,269.25,269.25,260.86,260.86,128113
2007-01-10,260.86,269.25,252.43,269.25,332880
2007-01-11,269.25,294.52,260.86,286.09,1033940
2007-01-12,277.68,286.09,260.86,260.86,504015
2007-01-15,269.25,277.68,260.86,269.25,310182
2007-01-16,269.25,277.68,260.86,277.68,173274
2007-01-17,277.68,277.68,260.86,277.68,306260
2007-01-18,269.25,294.52,269.25,286.09,1027403
2007-01-19,294.52,302.92,277.68,286.09,1046536
2007-01-22,294.52,328.16,294.52,311.34,2617293
2007-01-23,319.74,328.16,302.92,311.34,1172393
2007-01-24,319.74,319.74,294.52,294.52,710922
2007-01-25,302.92,311.34,294.52,294.52,269775
2007-01-26,294.52,302.92,286.09,294.52,486545
2007-01-29,294.52,294.52,286.09,286.09,484762
2007-01-30,286.09,286.09,277.68,277.68,299962
2007-01-31,286.09,294.52,277.68,286.09,297228
2007-02-01,286.09,294.52,277.68,294.52,258128
2007-02-02,286.09,294.52,277.68,286.09,239470
2007-02-05,286.09,294.52,277.68,277.68,240659
2007-02-06,277.68,286.09,277.68,277.68,162697
2007-02-07,277.68,286.09,277.68,277.68,641280
2007-02-08,286.09,286.09,269.25,269.25,527309
2007-02-09,269.25,277.68,269.25,277.68,190625
2007-02-13,277.68,286.09,269.25,277.68,187891
2007-02-14,286.09,294.52,277.68,294.52,489517
2007-02-15,294.52,294.52,277.68,277.68,545849
2007-02-16,277.68,286.09,269.25,286.09,521131
2007-02-19,277.68,286.09,269.25,277.68,141542
2007-02-20,277.68,286.09,269.25,269.25,199181
2007-02-21,277.68,277.68,269.25,269.25,218316
2007-02-22,269.25,277.68,269.25,269.25,402762
2007-02-23,277.68,286.09,269.25,277.68,301862
2007-02-26,277.68,286.09,277.68,277.68,245768
2007-02-27,286.09,302.92,277.68,294.52,1671061
2007-02-28,269.25,286.09,252.43,286.09,1595000
2007-03-01,286.09,286.09,269.25,269.25,600279
2007-03-02,277.68,286.09,269.25,286.09,356650
2007-03-05,277.68,286.09,269.25,269.25,712348
2007-03-06,269.25,277.68,269.25,277.68,199300
2007-03-07,277.68,286.09,269.25,269.25,271437
2007-03-08,269.25,277.68,269.25,269.25,318265
2007-03-09,269.25,277.68,269.25,269.25,147724
2007-03-12,269.25,277.68,269.25,269.25,182068
2007-03-13,277.68,277.68,269.25,269.25,133105
2007-03-14,269.25,269.25,260.86,260.86,700584
2007-03-15,269.25,277.68,260.86,277.68,289622
2007-03-16,269.25,269.25,260.86,260.86,185992
2007-03-19,269.25,277.68,260.86,260.86,265259
2007-03-20,269.25,277.68,260.86,269.25,155685
2007-03-22,269.25,277.68,269.25,269.25,173987
2007-03-23,269.25,269.25,260.86,269.25,290453
2007-03-26,269.25,277.68,260.86,269.25,159607
2007-03-27,269.25,269.25,260.86,260.86,300081
2007-03-28,260.86,269.25,252.43,252.43,282490
2007-03-29,260.86,260.86,252.43,252.43,158774
2007-03-30,252.43,260.86,252.43,252.43,135483
2007-04-02,252.43,260.86,244.03,252.43,444949
2007-04-03,244.03,252.43,244.03,252.43,202867
2007-04-04,244.03,252.43,235.61,235.61,685608
2007-04-05,235.61,244.03,235.61,244.03,227347
2007-04-06,244.03,244.03,227.18,235.61,489995
2007-04-09,235.61,235.61,218.76,218.76,543353
2007-04-10,218.76,227.18,218.76,218.76,557614
2007-04-11,218.76,227.18,218.76,218.76,118486
2007-04-12,218.76,227.18,218.76,218.76,133819
2007-04-13,218.76,227.18,218.76,218.76,136789
2007-04-16,218.76,227.18,218.76,218.76,263832
2007-04-17,218.76,227.18,218.76,218.76,165073
2007-04-18,218.76,227.18,210.37,210.37,766662
2007-04-19,210.37,218.76,210.37,218.76,652450
2007-04-20,210.37,210.37,201.94,210.37,753231
2007-04-23,210.37,210.37,185.12,201.94,1247620
2007-04-24,201.94,201.94,185.12,193.53,705693
2007-04-25,193.53,193.53,176.7,193.53,474662
2007-04-26,185.12,193.53,185.12,185.12,218434
2007-04-27,185.12,193.53,185.12,185.12,112663
2007-05-01,193.53,201.94,193.53,201.94,600873
2007-05-02,201.94,201.94,185.12,201.94,474305
2007-05-07,201.94,218.76,201.94,210.37,470026
2007-05-08,210.37,252.43,210.37,227.18,2150714
2007-05-09,227.18,235.61,227.18,235.61,274174
2007-05-10,235.61,244.03,227.18,227.18,272033
2007-05-11,227.18,235.61,218.76,235.61,347737
2007-05-14,235.61,235.61,227.18,235.61,310064
2007-05-15,227.18,235.61,218.76,227.18,340844
2007-05-16,227.18,227.18,218.76,218.76,233054
2007-05-17,218.76,218.76,210.37,218.76,191932
2007-05-18,210.37,210.37,201.94,210.37,167213
2007-05-21,210.37,210.37,201.94,201.94,80100
2007-05-22,201.94,218.76,201.94,218.76,172203
2007-05-23,210.37,218.76,201.94,210.37,502115
2007-05-24,210.37,210.37,201.94,210.37,218078
2007-05-25,210.37,210.37,201.94,201.94,83309
2007-05-28,227.18,252.43,227.18,252.43,2527210
2007-05-29,252.43,260.86,235.61,244.03,1937389
2007-05-30,244.03,252.43,235.61,244.03,810276
2007-05-31,244.03,244.03,227.18,235.61,296276
2007-06-01,235.61,235.61,227.18,227.18,148673
2007-06-04,227.18,252.43,227.18,235.61,1112733
2007-06-05,235.61,235.61,227.18,235.61,169590
2007-06-06,235.61,235.61,227.18,235.61,518753
2007-06-07,235.61,235.61,227.18,235.61,231626
2007-06-08,227.18,235.61,218.76,227.18,967744
2007-06-11,227.18,235.61,227.18,227.18,112663
2007-06-12,227.18,227.18,218.76,218.76,138333
2007-06-13,218.76,227.18,218.76,227.18,64652
2007-06-14,227.18,235.61,218.76,235.61,208452
2007-06-15,218.76,235.61,218.76,235.61,596356
2007-06-18,235.61,235.61,227.18,235.61,106246
2007-06-19,235.61,235.61,227.18,227.18,116586
2007-06-20,227.18,235.61,218.76,227.18,245175
2007-06-21,227.18,235.61,218.76,227.18,171492
2007-06-22,227.18,235.61,227.18,227.18,108741
2007-06-25,235.61,260.86,227.18,235.61,3331187
2007-06-26,252.43,252.43,227.18,227.18,1344479
2007-06-27,235.61,235.61,227.18,235.61,358789
2007-06-28,244.03,244.03,227.18,244.03,189911
2007-06-29,244.03,244.03,235.61,235.61,168995
2007-07-02,235.61,244.03,227.18,244.03,149150
2007-07-03,244.03,244.03,235.61,235.61,132155
2007-07-04,235.61,244.03,227.18,235.61,178026
2007-07-05,235.61,244.03,235.61,244.03,152476
2007-07-06,235.61,244.03,235.61,244.03,203580
2007-07-09,235.61,244.03,227.18,235.61,108979
2007-07-10,235.61,235.61,227.18,235.61,71067
2007-07-11,227.18,235.61,227.18,235.61,212254
2007-07-12,235.61,235.61,227.18,227.18,146533
2007-07-13,227.18,235.61,227.18,227.18,321590
2007-07-17,227.18,235.61,218.76,227.18,235072
2007-07-18,227.18,235.61,218.76,227.18,150336
2007-07-19,218.76,227.18,218.76,218.76,110405
2007-07-20,218.76,227.18,218.76,218.76,365920
2007-07-23,210.37,218.76,210.37,210.37,128944
2007-07-24,210.37,218.76,201.94,218.76,363066
2007-07-25,218.76,218.76,210.37,218.76,90678
2007-07-26,210.37,218.76,210.37,210.37,102088
2007-07-27,210.37,252.43,201.94,235.61,1665118
2007-07-30,244.03,252.43,227.18,244.03,965367
2007-07-31,244.03,244.03,227.18,235.61,331337
2007-08-01,227.18,235.61,218.76,227.18,363066
2007-08-02,218.76,227.18,218.76,218.76,247314
2007-08-03,218.76,227.18,210.37,218.76,249096
2007-08-06,218.76,227.18,210.37,218.76,257771
2007-08-07,227.18,227.18,210.37,218.76,779734
2007-08-08,210.37,227.18,210.37,210.37,255753
2007-08-09,210.37,218.76,210.37,210.37,296159
2007-08-10,210.37,210.37,201.94,201.94,611213
2007-08-13,201.94,210.37,201.94,201.94,110644
2007-08-14,210.37,210.37,201.94,201.94,65720
2007-08-15,201.94,210.37,193.53,193.53,360214
2007-08-16,193.53,201.94,185.12,185.12,523269
2007-08-17,193.53,201.94,176.7,176.7,549770
2007-08-20,176.7,193.53,176.7,185.12,589227
2007-08-21,185.12,193.53,176.7,193.53,279520
2007-08-22,185.12,218.76,185.12,201.94,1152546
2007-08-23,210.37,210.37,193.53,201.94,448992
2007-08-24,201.94,201.94,193.53,201.94,105413
2007-08-27,201.94,201.94,193.53,193.53,224852
2007-08-28,193.53,201.94,185.12,193.53,357482
2007-08-29,193.53,193.53,176.7,185.12,1254632
2007-08-30,185.12,193.53,176.7,185.12,304237
2007-08-31,185.12,185.12,176.7,185.12,132747
2007-09-03,185.12,193.53,185.12,193.53,146773
2007-09-04,193.53,193.53,176.7,185.12,304952
2007-09-05,185.12,193.53,176.7,185.12,176601
2007-09-06,185.12,185.12,176.7,185.12,266446
2007-09-07,176.7,185.12,168.29,176.7,542401
2007-09-10,168.29,176.7,159.88,168.29,675864
2007-09-11,168.29,176.7,159.88,168.29,209640
2007-09-12,168.29,168.29,159.88,168.29,296632
2007-09-13,159.88,168.29,159.88,159.88,172563
2007-09-14,159.88,168.29,151.47,159.88,593031
2007-09-18,159.88,159.88,151.47,151.47,361047
2007-09-19,151.47,159.88,151.47,159.88,157349
2007-09-20,159.88,176.7,151.47,168.29,1587395
2007-09-21,176.7,176.7,159.88,168.29,388502
2007-09-25,168.29,176.7,159.88,159.88,346191
2007-09-26,168.29,168.29,159.88,159.88,143324
2007-09-27,168.29,176.7,159.88,168.29,365681
2007-09-28,176.7,176.7,159.88,168.29,562606
2007-10-01,168.29,176.7,168.29,168.29,272746
2007-10-02,176.7,185.12,168.29,176.7,509483
2007-10-03,176.7,176.7,168.29,176.7,122647
2007-10-04,176.7,185.12,168.29,176.7,263952
2007-10-05,176.7,185.12,176.7,176.7,140593
2007-10-09,185.12,185.12,176.7,185.12,162340
2007-10-10,185.12,201.94,185.12,201.94,1897815
2007-10-11,193.53,193.53,176.7,193.53,893941
2007-10-12,193.53,193.53,185.12,185.12,371861
2007-10-15,185.12,201.94,185.12,193.53,606220
2007-10-16,193.53,193.53,176.7,193.53,493082
2007-10-17,185.12,185.12,176.7,176.7,93410
2007-10-18,185.12,185.12,176.7,176.7,69762
2007-10-19,176.7,185.12,176.7,176.7,150336
2007-10-22,176.7,176.7,168.29,168.29,469194
2007-10-23,176.7,176.7,168.29,176.7,313152
2007-10-24,176.7,176.7,168.29,168.29,87944
2007-10-25,176.7,176.7,168.29,168.29,118963
2007-10-26,168.29,176.7,168.29,168.29,167094
2007-10-29,176.7,176.7,168.29,168.29,99472
2007-10-30,168.29,176.7,168.29,168.29,139522
2007-10-31,176.7,185.12,168.29,176.7,1064957
2007-11-01,185.12,193.53,176.7,185.12,1065551
2007-11-02,185.12,185.12,176.7,185.12,408227
2007-11-05,185.12,185.12,176.7,176.7,196093
2007-11-06,176.7,185.12,168.29,176.7,530399
2007-11-07,176.7,185.12,168.29,168.29,225684
2007-11-08,168.29,176.7,168.29,168.29,274765
2007-11-09,168.29,176.7,168.29,168.29,287364
2007-11-12,168.29,168.29,151.47,159.88,990918
2007-11-13,159.88,168.29,159.88,159.88,185992
2007-11-14,168.29,168.29,159.88,168.29,92104
2007-11-15,168.29,168.29,159.88,168.29,315768
2007-11-16,168.29,168.29,159.88,159.88,141663
2007-11-19,159.88,168.29,159.88,159.88,268706
2007-11-20,159.88,159.88,151.47,151.47,179455
2007-11-21,159.88,159.88,151.47,151.47,348094
2007-11-22,151.47,159.88,143.05,159.88,325393
2007-11-26,159.88,159.88,151.47,151.47,98284
2007-11-27,151.47,159.88,151.47,151.47,68810
2007-11-28,151.47,159.88,151.47,151.47,137144
2007-11-29,159.88,168.29,159.88,168.29,928050
2007-11-30,168.29,176.7,151.47,151.47,1124261
2007-12-03,159.88,168.29,151.47,159.88,203818
2007-12-04,159.88,168.29,159.88,168.29,182189
2007-12-05,168.29,168.29,151.47,159.88,226039
2007-12-06,159.88,168.29,159.88,159.88,152950
2007-12-07,159.88,168.29,159.88,159.88,130135
2007-12-10,159.88,168.29,159.88,159.88,103751
2007-12-11,168.29,168.29,159.88,159.88,98520
2007-12-12,159.88,159.88,151.47,151.47,181593
2007-12-13,159.88,159.88,151.47,159.88,74277
2007-12-14,159.88,159.88,151.47,159.88,133342
2007-12-17,151.47,159.88,151.47,151.47,165193
2007-12-18,151.47,151.47,143.05,151.47,339774
2007-12-19,151.47,159.88,143.05,151.47,273579
2007-12-20,143.05,151.47,143.05,151.47,166264
2007-12-21,143.05,151.47,143.05,151.47,577937
2007-12-25,143.05,151.47,134.63,143.05,330028
2007-12-26,143.05,151.47,134.63,143.05,269656
2007-12-27,143.05,151.47,143.05,143.05,100897
2007-12-28,143.05,151.47,143.05,143.05,83073
2008-01-04,143.05,151.47,134.63,143.05,111000
2008-01-07,134.63,143.05,126.21,143.05,364732
2008-01-08,134.63,134.63,126.21,126.21,202391
2008-01-09,126.21,126.21,109.39,117.8,769630
2008-01-10,126.21,134.63,117.8,126.21,887525
2008-01-11,126.21,134.63,117.8,126.21,205838
2008-01-15,126.21,126.21,109.39,109.39,439960
2008-01-16,109.39,109.39,92.553,109.39,952650
2008-01-17,100.98,109.39,92.553,100.98,382439
2008-01-18,100.98,109.39,92.553,100.98,871005
2008-01-21,100.98,109.39,100.98,100.98,318026
2008-01-22,100.98,100.98,92.553,92.553,267042
2008-01-23,100.98,109.39,92.553,100.98,317075
2008-01-24,100.98,109.39,100.98,109.39,103989
2008-01-25,109.39,117.8,100.98,100.98,563082
2008-01-28,109.39,117.8,100.98,109.39,255753
2008-01-29,109.39,117.8,109.39,117.8,561298
2008-01-30,134.63,159.88,126.21,134.63,2167113
2008-01-31,134.63,151.47,126.21,134.63,602535
2008-02-01,143.05,151.47,134.63,134.63,301627
2008-02-04,143.05,143.05,134.63,134.63,404068
2008-02-05,134.63,143.05,126.21,143.05,146533
2008-02-06,126.21,134.63,126.21,126.21,292474
2008-02-07,126.21,134.63,126.21,134.63,683231
2008-02-08,134.63,134.63,126.21,126.21,166381
2008-02-12,100.98,109.39,92.553,100.98,1729531
2008-02-13,100.98,109.39,100.98,100.98,134887
2008-02-14,109.39,109.39,100.98,100.98,245055
2008-02-15,100.98,126.21,100.98,117.8,1645270
2008-02-18,117.8,117.8,109.39,109.39,216415
2008-02-19,109.39,117.8,109.39,109.39,523388
2008-02-20,109.39,117.8,100.98,109.39,546205
2008-02-21,117.8,126.21,109.39,117.8,1257842
2008-02-22,126.21,126.21,109.39,117.8,243271
2008-02-25,117.8,126.21,117.8,117.8,166975
2008-02-26,117.8,126.21,109.39,109.39,312084
2008-02-27,117.8,134.63,117.8,134.63,2755034
2008-02-28,134.63,134.63,117.8,134.63,663624
2008-02-29,126.21,134.63,117.8,126.21,310538
2008-03-03,117.8,126.21,117.8,117.8,132035
2008-03-04,117.8,126.21,117.8,117.8,245293
2008-03-05,117.8,126.21,109.39,117.8,209521
2008-03-06,117.8,126.21,109.39,117.8,99472
2008-03-07,117.8,117.8,109.39,109.39,38030
2008-03-10,109.39,117.8,109.39,109.39,135600
2008-03-11,109.39,117.8,109.39,109.39,153546
2008-03-12,117.8,117.8,109.39,109.39,115872
2008-03-13,109.39,117.8,109.39,109.39,152950
2008-03-14,109.39,117.8,100.98,109.39,275360
2008-03-17,100.98,109.39,100.98,100.98,182305
2008-03-18,100.98,109.39,92.553,109.39,387667
2008-03-19,109.39,109.39,92.553,109.39,274292
2008-03-21,109.39,109.39,100.98,100.98,125381
2008-03-24,100.98,109.39,100.98,100.98,278807
2008-03-25,100.98,109.39,100.98,100.98,196210
2008-03-26,100.98,109.39,92.553,100.98,114448
2008-03-27,100.98,100.98,92.553,100.98,107552
2008-03-28,100.98,109.39,92.553,109.39,140829
2008-03-31,100.98,109.39,92.553,100.98,85567
2008-04-01,92.553,100.98,92.553,100.98,59897
2008-04-02,100.98,109.39,92.553,100.98,132629
2008-04-03,92.553,109.39,92.553,100.98,206195
2008-04-04,100.98,100.98,92.553,100.98,72970
2008-04-07,100.98,100.98,92.553,100.98,114803
2008-04-08,100.98,109.39,92.553,92.553,108504
2008-04-09,92.553,100.98,92.553,92.553,76773
2008-04-10,100.98,100.98,92.553,92.553,1012429
2008-04-11,92.553,100.98,92.553,92.553,103157
2008-04-14,92.553,100.98,92.553,92.553,100185
2008-04-15,92.553,100.98,92.553,92.553,35177
2008-04-16,92.553,92.553,84.146,92.553,224972
2008-04-17,92.553,92.553,84.146,84.146,377804
2008-04-18,92.553,92.553,84.146,84.146,115636
2008-04-21,92.553,92.553,84.146,92.553,182305
2008-04-22,92.553,92.553,84.146,84.146,86043
2008-04-23,84.146,92.553,84.146,92.553,111475
2008-04-24,92.553,92.553,84.146,84.146,83430
2008-04-25,84.146,92.553,84.146,92.553,164242
2008-04-28,92.553,100.98,92.553,92.553,192170
2008-04-30,92.553,109.39,92.553,109.39,1850157
2008-05-01,100.98,109.39,92.553,100.98,553097
2008-05-02,100.98,109.39,92.553,109.39,185515
2008-05-07,109.39,109.39,100.98,109.39,44210
2008-05-08,100.98,109.39,92.553,100.98,251115
2008-05-09,100.98,109.39,100.98,100.98,167213
2008-05-12,109.39,109.39,100.98,100.98,130490
2008-05-13,100.98,109.39,100.98,109.39,40883
2008-05-14,100.98,109.39,100.98,109.39,166142
2008-05-15,109.39,117.8,109.39,109.39,1023242
2008-05-16,109.39,117.8,109.39,109.39,476801
2008-05-19,117.8,126.21,117.8,117.8,507105
2008-05-20,126.21,126.21,117.8,117.8,213800
2008-05-21,117.8,126.21,117.8,117.8,261456
2008-05-22,117.8,126.21,117.8,126.21,116110
2008-05-23,117.8,126.21,117.8,117.8,121339
2008-05-26,117.8,117.8,109.39,109.39,219741
2008-05-27,117.8,117.8,109.39,109.39,72851
2008-05-28,109.39,117.8,109.39,109.39,62513
2008-05-29,117.8,117.8,109.39,109.39,40883
2008-05-30,109.39,117.8,109.39,109.39,113259
2008-06-02,109.39,117.8,109.39,109.39,73326
2008-06-03,109.39,117.8,109.39,109.39,95669
2008-06-04,109.39,109.39,109.39,109.39,445545
2008-06-05,109.39,117.8,109.39,109.39,149624
2008-06-06,109.39,117.8,109.39,109.39,70831
2008-06-09,109.39,117.8,109.39,109.39,92104
2008-06-10,117.8,117.8,109.39,109.39,48488
2008-06-11,109.39,117.8,109.39,109.39,83904
2008-06-12,109.39,117.8,109.39,109.39,128944
2008-06-13,109.39,117.8,109.39,109.39,64770
2008-06-16,109.39,117.8,109.39,109.39,87825
2008-06-17,109.39,117.8,109.39,109.39,52529
2008-06-18,109.39,117.8,109.39,109.39,69166
2008-06-19,109.39,109.39,109.39,109.39,62630
2008-06-20,109.39,117.8,109.39,109.39,293306
2008-06-23,109.39,117.8,100.98,109.39,635458
2008-06-24,109.39,117.8,109.39,117.8,54668
2008-06-25,109.39,117.8,109.39,109.39,112782
2008-06-26,109.39,109.39,100.98,109.39,178623
2008-06-27,100.98,109.39,100.98,109.39,67029
2008-06-30,100.98,100.98,92.553,92.553,229724
2008-07-01,92.553,100.98,92.553,92.553,55500
2008-07-02,100.98,100.98,92.553,92.553,69404
2008-07-03,92.553,100.98,92.553,92.553,118607
2008-07-04,92.553,100.98,92.553,92.553,38148
2008-07-07,92.553,100.98,84.146,92.553,208571
2008-07-08,92.553,92.553,84.146,92.553,54192
2008-07-09,92.553,92.553,84.146,92.553,65483
2008-07-10,92.553,92.553,84.146,92.553,53481
2008-07-11,92.553,92.553,84.146,84.146,38268
2008-07-14,84.146,92.553,84.146,84.146,64175
2008-07-15,84.146,92.553,84.146,92.553,46705
2008-07-16,92.553,100.98,84.146,92.553,455409
2008-07-17,92.553,92.553,84.146,92.553,32444
2008-07-18,92.553,92.553,84.146,84.146,87944
2008-07-22,84.146,92.553,84.146,84.146,73445
2008-07-23,92.553,92.553,84.146,92.553,35892
2008-07-24,84.146,92.553,84.146,92.553,28048
2008-07-25,84.146,92.553,84.146,84.146,70950
2008-07-28,84.146,92.553,84.146,84.146,26146
2008-07-29,84.146,92.553,84.146,84.146,97333
2008-07-30,84.146,92.553,84.146,84.146,187061
2008-07-31,84.146,84.146,75.73,75.73,172086
2008-08-01,84.146,84.146,75.73,75.73,73565
2008-08-04,75.73,84.146,75.73,75.73,64175
2008-08-05,75.73,84.146,75.73,75.73,62154
2008-08-06,75.73,75.73,75.73,75.73,96264
2008-08-07,75.73,84.146,75.73,75.73,620125
2008-08-08,75.73,75.73,67.315,75.73,323135
2008-08-11,75.73,75.73,67.315,75.73,86399
2008-08-12,75.73,75.73,67.315,75.73,36604
2008-08-13,67.315,75.73,67.315,67.315,43735
2008-08-14,67.315,75.73,67.315,67.315,62630
2008-08-15,67.315,67.315,58.9,67.315,391826
2008-08-18,58.9,67.315,58.9,67.315,161746
2008-08-19,67.315,67.315,58.9,67.315,120865
2008-08-20,58.9,67.315,58.9,58.9,62392
2008-08-21,58.9,67.315,58.9,58.9,403355
2008-08-22,58.9,67.315,50.487,67.315,215939
2008-08-25,58.9,67.315,58.9,58.9,82952
2008-08-26,58.9,67.315,58.9,67.315,73326
2008-08-27,58.9,67.315,58.9,58.9,39814
2008-08-28,58.9,67.315,58.9,58.9,53123
2008-08-29,58.9,67.315,58.9,58.9,145110
2008-09-01,58.9,58.9,58.9,58.9,52054
2008-09-02,75.73,84.146,67.315,67.315,1203647
2008-09-03,75.73,75.73,67.315,75.73,210947
2008-09-04,75.73,75.73,58.9,67.315,387311
2008-09-05,67.315,75.73,58.9,67.315,113851
2008-09-08,67.315,75.73,67.315,75.73,49200
2008-09-09,67.315,75.73,67.315,67.315,148317
2008-09-10,67.315,67.315,58.9,67.315,50628
2008-09-11,67.315,67.315,58.9,67.315,50984
2008-09-12,67.315,75.73,58.9,67.315,94005
2008-09-16,58.9,100.98,58.9,92.553,1331166
2008-09-17,84.146,84.146,75.73,75.73,253968
2008-09-18,75.73,84.146,75.73,84.146,119200
2008-09-19,84.146,84.146,75.73,75.73,110882
2008-09-22,84.146,84.146,75.73,75.73,282731
2008-09-24,84.146,84.146,75.73,75.73,59541
2008-09-25,84.146,84.146,75.73,75.73,100779
2008-09-26,75.73,75.73,67.315,67.315,148198
2008-09-29,67.315,75.73,67.315,67.315,33038
2008-09-30,67.315,75.73,58.9,67.315,208095
2008-10-01,67.315,75.73,67.315,67.315,25075
2008-10-02,67.315,67.315,58.9,67.315,105651
2008-10-03,67.315,67.315,58.9,58.9,61562
2008-10-06,58.9,67.315,50.487,58.9,475852
2008-10-07,50.487,58.9,42.073,50.487,809445
2008-10-08,50.487,58.9,42.073,58.9,330148
2008-10-09,42.073,58.9,42.073,50.487,157943
2008-10-10,50.487,50.487,42.073,50.487,606341
2008-10-14,50.487,58.9,50.487,50.487,475730
2008-10-15,58.9,58.9,50.487,50.487,96857
2008-10-16,50.487,58.9,42.073,50.487,196448
2008-10-17,50.487,58.9,50.487,50.487,126567
2008-10-20,50.487,58.9,42.073,50.487,119913
2008-10-21,50.487,58.9,50.487,58.9,22938
2008-10-22,50.487,58.9,50.487,58.9,37672
2008-10-23,50.487,58.9,42.073,50.487,223070
2008-10-24,50.487,58.9,42.073,42.073,83430
2008-10-27,42.073,50.487,42.073,42.073,64414
2008-10-28,42.073,50.487,42.073,42.073,105296
2008-10-29,42.073,50.487,42.073,42.073,90440
2008-10-30,50.487,50.487,42.073,50.487,87112
2008-10-31,50.487,50.487,42.073,42.073,87350
2008-11-04,50.487,50.487,42.073,42.073,61204
2008-11-05,42.073,50.487,42.073,42.073,465631
2008-11-06,50.487,50.487,42.073,42.073,144634
2008-11-07,42.073,50.487,42.073,42.073,94600
2008-11-10,42.073,50.487,42.073,42.073,166975
2008-11-11,42.073,50.487,33.658,42.073,412269
2008-11-12,50.487,50.487,42.073,42.073,63343
2008-11-13,42.073,50.487,33.658,42.073,142136
2008-11-14,42.073,58.9,42.073,50.487,723876
2008-11-17,50.487,50.487,42.073,42.073,339774
2008-11-18,42.073,42.073,42.073,42.073,29236
2008-11-19,42.073,50.487,42.073,42.073,315647
2008-11-20,50.487,50.487,42.073,42.073,83309
2008-11-21,42.073,50.487,42.073,42.073,106841
2008-11-25,42.073,42.073,42.073,42.073,46110
2008-11-26,42.073,50.487,42.073,42.073,52411
2008-11-27,42.073,50.487,42.073,42.073,23056
2008-11-28,50.487,50.487,42.073,42.073,31851
2008-12-01,42.073,50.487,42.073,42.073,26976
2008-12-02,42.073,50.487,42.073,42.073,145702
2008-12-03,50.487,50.487,42.073,42.073,32563
2008-12-04,42.073,50.487,42.073,50.487,656492
2008-12-05,42.073,50.487,42.073,42.073,51103
2008-12-08,42.073,50.487,42.073,42.073,144513
2008-12-09,42.073,50.487,42.073,42.073,90678
2008-12-10,42.073,42.073,33.658,33.658,145227
2008-12-11,42.073,42.073,33.658,42.073,64175
2008-12-12,42.073,42.073,33.658,42.073,82002
2008-12-15,42.073,42.073,33.658,42.073,92223
2008-12-16,42.073,42.073,33.658,42.073,54074
2008-12-17,42.073,42.073,33.658,33.658,62275
2008-12-18,33.658,42.073,33.658,33.658,60847
2008-12-19,33.658,42.073,33.658,33.658,52173
2008-12-22,33.658,42.073,33.658,33.658,49438
2008-12-24,42.073,42.073,33.658,33.658,79743
2008-12-25,42.073,50.487,33.658,42.073,740158
2008-12-26,42.073,50.487,33.658,42.073,166856
2008-12-29,42.073,50.487,33.658,42.073,97928
2008-12-30,42.073,50.487,42.073,42.073,40407
2009-01-05,42.073,50.487,33.658,33.658,124311
2009-01-06,42.073,50.487,33.658,42.073,216770
2009-01-07,42.073,42.073,33.658,42.073,185515
2009-01-08,42.073,42.073,33.658,42.073,60847
2009-01-09,42.073,42.073,33.658,42.073,16520
2009-01-13,42.073,42.073,33.658,42.073,25431
2009-01-14,42.073,42.073,33.658,42.073,23056
2009-01-15,42.073,42.073,33.658,42.073,27215
2009-01-16,33.658,42.073,33.658,42.073,31138
2009-01-19,33.658,42.073,33.658,42.073,34108
2009-01-20,42.073,42.073,33.658,42.073,31613
2009-01-21,33.658,33.658,25.243,33.658,1693640
2009-01-22,33.658,33.658,25.243,33.658,102918
2009-01-23,33.658,33.658,25.243,25.243,33157
2009-01-26,25.243,33.658,25.243,25.243,60610
2009-01-27,25.243,33.658,25.243,25.243,77724
2009-01-28,25.243,33.658,25.243,25.243,42547
2009-01-29,33.658,33.658,25.243,25.243,51221
2009-01-30,25.243,33.658,25.243,25.243,34701
2009-02-02,33.658,33.658,25.243,25.243,34346
2009-02-03,33.658,33.658,25.243,25.243,49200
2009-02-04,25.243,33.658,25.243,25.243,24006
2009-02-05,25.243,33.658,25.243,25.243,26028
2009-02-06,25.243,33.658,25.243,25.243,47061
2009-02-09,25.243,33.658,25.243,25.243,34108
2009-02-10,25.243,33.658,25.243,25.243,31494
2009-02-12,25.243,33.658,25.243,25.243,56806
2009-02-13,33.658,33.658,25.243,25.243,54431
2009-02-16,25.243,33.658,25.243,25.243,79863
2009-02-17,33.658,33.658,25.243,25.243,191100
2009-02-18,25.243,33.658,25.243,25.243,80338
2009-02-19,25.243,33.658,25.243,25.243,56452
2009-02-20,25.243,25.243,16.829,25.243,859240
2009-02-23,25.243,25.243,16.829,25.243,66197
2009-02-24,16.829,25.243,16.829,16.829,75703
2009-02-25,25.243,25.243,16.829,16.829,147604
2009-02-26,25.243,25.243,16.829,16.829,15212
2009-02-27,25.243,25.243,16.829,16.829,63107
2009-03-02,25.243,25.243,16.829,16.829,99828
2009-03-03,25.243,25.243,16.829,16.829,27336
2009-03-04,25.243,25.243,16.829,25.243,59423
2009-03-05,25.243,25.243,16.829,25.243,58945
2009-03-06,25.243,25.243,16.829,25.243,22461
2009-03-09,25.243,25.243,16.829,25.243,20204
2009-03-10,16.829,25.243,16.829,16.829,32563
2009-03-11,25.243,25.243,16.829,16.829,82122
2009-03-12,25.243,25.243,16.829,16.829,57877
2009-03-13,25.243,25.243,16.829,25.243,63343
2009-03-16,25.243,25.243,16.829,25.243,109573
2009-03-17,25.243,25.243,16.829,16.829,82240
2009-03-18,25.243,33.658,16.829,25.243,960257
2009-03-19,25.243,25.243,16.829,25.243,263476
2009-03-23,25.243,33.658,25.243,25.243,357005
2009-03-24,33.658,33.658,25.243,25.243,76415
2009-03-25,25.243,33.658,25.243,25.243,22343
2009-03-26,33.658,33.658,25.243,33.658,64770
2009-03-27,33.658,33.658,25.243,33.658,148912
2009-03-30,33.658,33.658,25.243,33.658,68930
2009-03-31,33.658,33.658,25.243,33.658,62275
2009-04-01,33.658,33.658,25.243,25.243,84261
2009-04-02,33.658,33.658,25.243,33.658,146889
2009-04-03,33.658,42.073,33.658,33.658,503065
2009-04-06,33.658,42.073,25.243,42.073,514591
2009-04-07,42.073,42.073,33.658,42.073,83546
2009-04-08,42.073,42.073,33.658,42.073,69880
2009-04-09,42.073,42.073,33.658,42.073,93649
2009-04-10,42.073,42.073,33.658,42.073,82240
2009-04-13,42.073,42.073,33.658,42.073,149624
2009-04-14,42.073,42.073,33.658,42.073,87112
2009-04-15,42.073,42.073,33.658,42.073,107435
2009-04-16,42.073,58.9,42.073,58.9,2571183
2009-04-17,58.9,67.315,50.487,50.487,1219216
2009-04-20,58.9,58.9,50.487,58.9,148554
2009-04-21,58.9,58.9,50.487,58.9,176718
2009-04-22,58.9,58.9,50.487,58.9,177314
2009-04-23,50.487,58.9,50.487,50.487,548938
2009-04-24,50.487,50.487,42.073,50.487,459332
2009-04-27,50.487,50.487,42.073,42.073,115397
2009-04-28,42.073,50.487,42.073,42.073,42664
2009-04-30,42.073,50.487,33.658,42.073,735642
2009-05-01,42.073,50.487,42.073,42.073,83666
2009-05-07,42.073,50.487,42.073,42.073,265498
2009-05-08,42.073,50.487,42.073,42.073,84142
2009-05-11,42.073,50.487,33.658,42.073,200133
2009-05-12,42.073,50.487,42.073,42.073,35892
2009-05-13,42.073,50.487,42.073,42.073,55620
2009-05-14,50.487,58.9,42.073,42.073,1190098
2009-05-15,50.487,58.9,42.073,50.487,875165
2009-05-18,50.487,58.9,42.073,50.487,303882
2009-05-19,50.487,58.9,50.487,50.487,79743
2009-05-20,58.9,58.9,50.487,50.487,77249
2009-05-21,50.487,58.9,50.487,50.487,78794
2009-05-22,50.487,58.9,50.487,50.487,357600
2009-05-25,50.487,58.9,50.487,50.487,98759
2009-05-26,50.487,58.9,50.487,50.487,55381
2009-05-27,50.487,58.9,50.487,50.487,78674
2009-05-28,50.487,58.9,50.487,50.487,61087
2009-05-29,50.487,58.9,42.073,42.073,1035604
2009-06-01,42.073,50.487,42.073,42.073,398481
2009-06-02,42.073,50.487,42.073,42.073,141779
2009-06-03,50.487,50.487,42.073,42.073,70950
2009-06-04,50.487,50.487,42.073,50.487,116704
2009-06-05,50.487,50.487,42.073,50.487,237806
2009-06-08,50.487,50.487,42.073,50.487,188486
2009-06-09,50.487,50.487,42.073,50.487,91272
2009-06-10,50.487,50.487,42.073,42.073,192524
2009-06-11,50.487,50.487,42.073,50.487,778426
2009-06-12,50.487,58.9,50.487,50.487,452557
2009-06-15,50.487,58.9,50.487,50.487,535392
2009-06-16,50.487,58.9,42.073,50.487,297347
2009-06-17,50.487,50.487,42.073,42.073,74990
2009-06-18,50.487,50.487,42.073,50.487,115872
2009-06-19,50.487,50.487,42.073,50.487,75941
2009-06-22,50.487,50.487,42.073,50.487,68334
2009-06-23,50.487,50.487,42.073,42.073,65483
2009-06-24,42.073,50.487,42.073,42.073,132747
2009-06-25,42.073,50.487,42.073,42.073,42070
2009-06-26,50.487,50.487,42.073,42.073,101966
2009-06-29,42.073,58.9,42.073,50.487,796371
2009-06-30,50.487,58.9,50.487,50.487,2335990
2009-07-01,50.487,58.9,42.073,50.487,416071
2009-07-02,50.487,50.487,42.073,50.487,161628
2009-07-03,50.487,58.9,42.073,50.487,252781
2009-07-06,50.487,58.9,42.073,50.487,216653
2009-07-07,50.487,50.487,42.073,50.487,95075
2009-07-08,50.487,50.487,42.073,42.073,138689
2009-07-09,42.073,50.487,42.073,42.073,51458
2009-07-10,50.487,50.487,42.073,42.073,447684
2009-07-13,42.073,50.487,33.658,42.073,861497
2009-07-14,42.073,42.073,33.658,42.073,147960
2009-07-15,42.073,42.073,33.658,33.658,84498
2009-07-16,42.073,42.073,33.658,42.073,123479
2009-07-17,42.073,42.073,33.658,42.073,94837
2009-07-21,33.658,42.073,33.658,33.658,132273
2009-07-22,33.658,42.073,33.658,42.073,85686
2009-07-23,33.658,42.073,33.658,33.658,182545
2009-07-24,33.658,42.073,33.658,33.658,303290
2009-07-31,36.182,54.694,36.182,44.596,2309489
2009-08-03,42.073,45.44,39.547,42.913,1086468
2009-08-04,42.073,49.645,42.073,44.596,2398027
2009-08-05,46.279,50.487,44.596,46.279,1898289
2009-08-06,58.9,71.522,58.061,61.426,14742789
2009-08-07,62.267,63.109,53.852,54.694,4394124
2009-08-10,55.535,56.377,51.329,52.169,1407108
2009-08-11,53.011,55.535,50.487,55.535,744555
2009-08-12,53.011,53.852,52.169,53.852,272509
2009-08-13,53.011,53.011,50.487,51.329,492963
2009-08-14,52.169,54.694,51.329,52.169,699751
2009-08-17,51.329,52.169,49.645,50.487,619770
2009-08-18,49.645,50.487,48.803,50.487,195616
2009-08-19,49.645,49.645,47.121,47.963,255276
2009-08-20,47.121,52.169,46.279,49.645,1163479
2009-08-21,49.645,49.645,47.963,47.963,216770
2009-08-24,48.803,50.487,47.963,50.487,277976
2009-08-25,50.487,50.487,47.963,47.963,307329
2009-08-26,49.645,49.645,47.963,47.963,164836
2009-08-27,47.963,48.803,46.279,47.121,430807
2009-08-28,47.121,48.803,46.279,48.803,296874
2009-08-31,48.803,48.803,46.279,47.121,413340
2009-09-01,47.121,47.963,46.279,47.121,171730
2009-09-02,47.121,47.121,45.44,46.279,299723
2009-09-03,46.279,46.279,45.44,45.44,208333
2009-09-04,46.279,46.279,43.756,45.44,357243
2009-09-07,43.756,44.596,42.913,43.756,437106
2009-09-08,42.913,43.756,42.073,43.756,212018
2009-09-09,42.913,43.756,42.073,42.073,146773
2009-09-10,42.073,45.44,41.229,44.596,648055
2009-09-11,53.011,54.694,47.963,48.803,3624612
2009-09-14,47.963,48.803,45.44,47.121,776524
2009-09-15,47.121,47.121,44.596,45.44,493320
2009-09-16,45.44,47.963,44.596,47.963,353558
2009-09-17,56.377,63.95,50.487,51.329,10851610
2009-09-18,50.487,50.487,47.121,48.803,1050104
2009-09-24,48.803,48.803,46.279,46.279,581978
2009-09-25,46.279,46.279,44.596,45.44,391115
2009-09-28,45.44,45.44,43.756,43.756,369960
2009-09-29,44.596,46.279,43.756,44.596,345597
2009-09-30,44.596,44.596,42.913,42.913,247076
2009-10-01,42.913,43.756,42.913,42.913,193597
2009-10-02,42.073,42.913,42.073,42.073,175175
2009-10-05,42.073,45.44,42.073,45.44,295208
2009-10-06,45.44,46.279,45.44,46.279,243630
2009-10-07,46.279,46.279,44.596,45.44,160321
2009-10-08,45.44,45.44,43.756,44.596,241491
2009-10-09,44.596,45.44,43.756,44.596,139401
2009-10-13,45.44,45.44,43.756,45.44,145347
2009-10-14,44.596,44.596,43.756,43.756,80696
2009-10-15,43.756,45.44,43.756,43.756,117656
2009-10-16,41.229,41.229,39.547,40.39,1146485
2009-10-19,40.39,41.229,39.547,39.547,338703
2009-10-20,39.547,40.39,38.707,39.547,238401
2009-10-21,38.707,39.547,38.707,38.707,151526
2009-10-22,38.707,38.707,37.863,37.863,202867
2009-10-23,37.863,38.707,37.863,37.863,184088
2009-10-26,37.863,37.863,35.34,35.34,485831
2009-10-27,35.34,36.182,35.34,35.34,231033
2009-10-28,35.34,35.34,34.499,35.34,304237
2009-10-29,35.34,35.34,33.658,33.658,230558
2009-10-30,34.499,39.547,34.499,37.863,1353273
2009-11-02,37.863,40.39,33.658,36.182,1205905
2009-11-04,36.182,36.182,34.499,34.499,209758
2009-11-05,36.182,39.547,35.34,38.707,1074584
2009-11-06,38.707,39.547,36.182,37.863,504136
2009-11-09,38.707,38.707,37.023,37.023,115991
2009-11-10,37.023,37.863,36.182,37.863,139046
2009-11-11,37.023,37.863,37.023,37.863,62868
2009-11-12,37.863,37.863,36.182,37.863,241017
2009-11-13,37.863,37.863,35.34,36.182,373526
2009-11-16,31.974,34.499,29.452,31.974,1915284
2009-11-17,30.292,30.292,24.403,26.086,2998186
2009-11-18,25.243,26.925,22.718,22.718,2411337
2009-11-19,21.876,26.925,21.876,26.086,2544084
2009-11-20,26.086,26.086,23.561,26.086,1251780
2009-11-24,24.403,25.243,23.561,23.561,492607
2009-11-25,23.561,24.403,21.876,23.561,870767
2009-11-26,22.718,23.561,21.876,22.718,391352
2009-11-27,22.718,22.718,21.876,21.876,231746
2009-11-30,21.876,23.561,21.876,22.718,214869
2009-12-01,23.561,23.561,21.876,22.718,289265
2009-12-02,23.561,27.768,23.561,26.925,2379844
2009-12-03,27.768,28.609,25.243,26.925,965722
2009-12-04,26.086,31.974,26.086,27.768,2161408
2009-12-07,28.609,30.292,27.768,30.292,1097047
2009-12-08,29.452,29.452,27.768,29.452,738613
2009-12-09,27.768,28.609,26.925,26.925,499974
2009-12-10,26.925,26.925,26.086,26.086,461708
2009-12-11,26.086,26.925,25.243,26.925,214750
2009-12-14,26.086,26.925,26.086,26.925,130966
2009-12-15,26.925,26.925,26.086,26.086,194070
2009-12-16,26.086,26.925,25.243,25.243,179928
2009-12-17,26.086,26.086,25.243,26.086,255512
2009-12-18,25.243,26.086,25.243,25.243,165073
2009-12-21,25.243,26.086,24.403,24.403,383865
2009-12-22,24.403,25.243,24.403,25.243,178266
2009-12-24,25.243,25.243,23.561,25.243,417619
2009-12-25,25.243,25.243,23.561,23.561,184684
2009-12-28,24.403,25.243,23.561,24.403,247907
2009-12-29,25.243,25.243,23.561,24.403,270489
2009-12-30,24.403,25.243,24.403,24.403,187415
2010-01-04,24.403,24.403,23.561,23.561,113971
2010-01-05,23.561,25.243,23.561,24.403,245650
2010-01-06,24.403,25.243,24.403,24.403,115397
2010-01-07,24.403,25.243,24.403,24.403,79506
2010-01-08,24.403,25.243,23.561,25.243,223545
2010-01-12,24.403,24.403,23.561,23.561,161271
2010-01-13,24.403,24.403,23.561,24.403,112782
2010-01-14,23.561,24.403,23.561,23.561,117535
2010-01-15,23.561,24.403,23.561,24.403,107079
2010-01-18,23.561,24.403,23.561,24.403,336327
2010-01-19,24.403,25.243,23.561,24.403,100542
2010-01-20,24.403,25.243,23.561,25.243,69048
2010-01-21,24.403,25.243,24.403,25.243,119082
2010-01-22,24.403,24.403,23.561,24.403,170303
2010-01-25,24.403,24.403,23.561,24.403,42190
2010-01-26,24.403,25.243,23.561,24.403,170779
2010-01-27,24.403,24.403,23.561,24.403,57638
2010-01-28,24.403,24.403,23.561,24.403,61087
2010-01-29,24.403,27.768,24.403,25.243,2188265
2010-02-01,25.243,25.243,23.561,24.403,428906
2010-02-02,24.403,24.403,23.561,24.403,66553
2010-02-03,24.403,24.403,23.561,24.403,114210
2010-02-04,24.403,24.403,23.561,24.403,117298
2010-02-05,23.561,24.403,22.718,23.561,384461
2010-02-08,23.561,23.561,23.561,23.561,141779
2010-02-09,22.718,23.561,22.718,23.561,101254
2010-02-10,23.561,24.403,23.561,24.403,45874
2010-02-12,24.403,26.086,23.561,26.086,522911
2010-02-15,25.243,25.243,23.561,24.403,442693
2010-02-16,24.403,24.403,23.561,24.403,58591
2010-02-17,24.403,24.403,23.561,24.403,78912
2010-02-18,24.403,24.403,23.561,24.403,103513
2010-02-19,24.403,24.403,23.561,23.561,84020
2010-02-22,24.403,24.403,23.561,23.561,60135
2010-02-23,24.403,24.403,23.561,24.403,169590
2010-02-24,23.561,24.403,23.561,24.403,123243
2010-02-25,23.561,24.403,23.561,23.561,149150
2010-02-26,23.561,23.561,22.718,23.561,321949
2010-03-01,23.561,24.403,23.561,23.561,181116
2010-03-02,23.561,24.403,22.718,23.561,64056
2010-03-03,23.561,23.561,22.718,23.561,28641
2010-03-04,23.561,23.561,22.718,23.561,57283
2010-03-05,22.718,23.561,22.718,23.561,41477
2010-03-08,23.561,23.561,22.718,23.561,126211
2010-03-09,23.561,23.561,22.718,23.561,67265
2010-03-10,22.718,23.561,22.718,23.561,155090
2010-03-11,22.718,23.561,22.718,23.561,127521
2010-03-12,22.718,23.561,22.718,22.718,85331
2010-03-15,23.561,23.561,22.718,23.561,165904
2010-03-16,23.561,24.403,22.718,24.403,121220
2010-03-17,23.561,24.403,23.561,23.561,36485
2010-03-18,23.561,24.403,23.561,23.561,23175
2010-03-19,24.403,26.925,24.403,26.086,1454646
2010-03-23,27.768,34.499,26.925,32.816,4564545
2010-03-24,33.658,40.39,32.816,36.182,3947866
2010-03-25,36.182,37.023,30.292,31.134,2567140
2010-03-26,32.816,32.816,30.292,30.292,628327
2010-03-29,32.816,32.816,30.292,31.134,337040
2010-03-30,30.292,31.134,28.609,29.452,816336
2010-03-31,29.452,30.292,29.452,29.452,218793
2010-04-01,30.292,30.292,29.452,29.452,264190
2010-04-02,29.452,29.452,28.609,28.609,340131
2010-04-05,28.609,28.609,26.925,27.768,697374
2010-04-06,27.768,29.452,27.768,29.452,589109
2010-04-07,29.452,30.292,28.609,29.452,410367
2010-04-08,29.452,31.134,29.452,30.292,601705
2010-04-09,30.292,31.134,29.452,30.292,282731
2010-04-12,31.134,31.974,30.292,31.134,436988
2010-04-13,31.134,31.974,30.292,31.134,323849
2010-04-14,31.134,31.974,31.134,31.974,267042
2010-04-15,31.974,36.182,31.974,35.34,1557921
2010-04-16,35.34,35.34,32.816,35.34,1207570
2010-04-19,35.34,35.34,32.816,34.499,464085
2010-04-20,33.658,34.499,32.816,32.816,465392
2010-04-21,32.816,33.658,32.816,32.816,145940
2010-04-22,33.658,33.658,32.816,33.658,79268
2010-04-23,33.658,34.499,33.658,33.658,178978
2010-04-26,33.658,33.658,32.816,33.658,316600
2010-04-27,33.658,33.658,32.816,32.816,109336
2010-04-28,32.816,33.658,32.816,32.816,108979
2010-04-30,32.816,33.658,32.816,32.816,167332
2010-05-06,31.974,32.816,31.134,31.134,288078
2010-05-07,29.452,30.292,28.609,29.452,558683
2010-05-10,27.768,28.609,26.925,28.609,437700
2010-05-11,28.609,29.452,28.609,28.609,160795
2010-05-12,28.609,28.609,27.768,28.609,159488
2010-05-13,28.609,28.609,26.925,27.768,192646
2010-05-14,27.768,27.768,26.925,27.768,299011
2010-05-17,26.925,26.925,26.086,26.086,364374
2010-05-18,27.768,27.768,25.243,25.243,349638
2010-05-19,25.243,25.243,24.403,25.243,356056
2010-05-20,25.243,25.243,23.561,24.403,214276
2010-05-21,23.561,24.403,22.718,24.403,310420
2010-05-24,24.403,25.243,23.561,24.403,160438
2010-05-25,24.403,26.086,24.403,24.403,176364
2010-05-26,24.403,26.086,23.561,24.403,226991
2010-05-27,25.243,26.086,24.403,26.086,130370
2010-05-28,26.925,26.925,26.086,26.086,118843
2010-05-31,26.086,26.925,26.086,26.086,97451
2010-06-01,26.086,26.925,26.086,26.925,66910
2010-06-02,26.925,27.768,26.086,26.925,153665
2010-06-03,26.925,29.452,26.925,28.609,261456
2010-06-04,28.609,30.292,28.609,29.452,293306
2010-06-07,29.452,29.452,26.925,26.925,347024
2010-06-08,26.925,28.609,26.925,27.768,146060
2010-06-09,27.768,27.768,26.925,26.925,128827
2010-06-10,26.925,26.925,26.086,26.925,110405
2010-06-11,26.925,26.925,26.086,26.086,151883
2010-06-14,26.086,26.925,25.243,26.086,208095
2010-06-15,26.086,27.768,26.086,26.925,216533
2010-06-16,26.925,28.609,26.925,27.768,177314
2010-06-17,27.768,28.609,26.925,27.768,65127
2010-06-18,26.925,27.768,26.086,26.086,206431
2010-06-21,26.925,27.768,26.086,26.086,45874
2010-06-22,26.925,26.925,26.086,26.086,213443
2010-06-23,26.086,26.086,25.243,26.086,249690
2010-06-24,26.086,26.925,25.243,26.925,159963
2010-06-25,26.925,26.925,26.086,26.086,41120
2010-06-28,26.086,26.925,25.243,25.243,80813
2010-06-29,26.086,26.086,24.403,25.243,174342
2010-06-30,24.403,25.243,23.561,25.243,156754
2010-07-01,25.243,26.086,24.403,24.403,110882
2010-07-02,25.243,25.243,25.243,25.243,34227
2010-07-05,24.403,25.243,24.403,24.403,25431
2010-07-06,24.403,25.243,24.403,24.403,80100
2010-07-07,24.403,25.243,24.403,24.403,83189
2010-07-08,24.403,25.243,24.403,24.403,191100
2010-07-09,24.403,25.243,24.403,24.403,28166
2010-07-12,24.403,25.243,24.403,24.403,45874
2010-07-13,24.403,25.243,24.403,24.403,65007
2010-07-14,24.403,25.243,24.403,24.403,37912
2010-07-15,24.403,24.403,23.561,24.403,76415
2010-07-16,24.403,24.403,23.561,23.561,48607
2010-07-20,24.403,24.403,23.561,23.561,89846
2010-07-21,23.561,24.403,23.561,23.561,88537
2010-07-22,23.561,23.561,22.718,23.561,161866
2010-07-23,22.718,23.561,22.718,22.718,47300
2010-07-26,23.561,23.561,22.718,22.718,38981
2010-07-27,22.718,23.561,22.718,23.561,217722
2010-07-28,23.561,24.403,23.561,24.403,131680
2010-07-29,24.403,25.243,23.561,24.403,172323
2010-07-30,24.403,24.403,23.561,24.403,188605
2010-08-02,23.561,23.561,22.718,23.561,136314
2010-08-03,22.718,23.561,22.718,23.561,112426
2010-08-04,23.561,23.561,22.718,23.561,122170
2010-08-05,22.718,23.561,22.718,23.561,166142
2010-08-06,24.403,24.403,22.718,23.561,23294
2010-08-09,23.561,24.403,22.718,23.561,43138
2010-08-10,23.561,23.561,22.718,23.561,20322
2010-08-11,22.718,23.561,22.718,22.718,78794
2010-08-12,22.718,22.718,21.876,21.876,224496
2010-08-13,21.876,21.876,20.194,21.876,519347
2010-08-16,21.876,22.718,21.876,21.876,78794
2010-08-17,21.037,21.037,20.194,21.037,260031
2010-08-18,21.037,21.037,19.353,19.353,352490
2010-08-19,19.353,22.718,19.353,21.876,433779
2010-08-20,21.037,22.718,20.194,22.718,239945
2010-08-23,21.876,21.876,21.037,21.876,151287
2010-08-24,21.037,21.876,21.037,21.037,46110
2010-08-25,21.037,21.037,20.194,20.194,291762
2010-08-26,20.194,21.037,20.194,20.194,78198
2010-08-27,20.194,20.194,19.353,20.194,348449
2010-08-30,20.194,20.194,19.353,20.194,41359
2010-08-31,19.353,20.194,19.353,19.353,62750
2010-09-01,19.353,20.194,18.512,20.194,202273
2010-09-02,20.194,20.194,19.353,19.353,132273
2010-09-03,20.194,20.194,19.353,19.353,58353
2010-09-06,20.194,20.194,19.353,19.353,45636
2010-09-07,20.194,20.194,19.353,19.353,27572
2010-09-08,19.353,20.194,19.353,19.353,10459
2010-09-09,19.353,20.194,19.353,19.353,77367
2010-09-10,19.353,21.037,19.353,20.194,317193
2010-09-13,20.194,21.876,20.194,21.876,184920
2010-09-14,21.876,22.718,20.194,21.037,421777
2010-09-15,20.194,21.876,20.194,21.876,69880
2010-09-16,21.876,21.876,20.194,21.037,137144
2010-09-17,20.194,21.037,19.353,19.353,119675
2010-09-21,20.194,20.194,19.353,20.194,81644
2010-09-22,20.194,20.194,19.353,19.353,102918
2010-09-24,19.353,20.194,19.353,19.353,52884
2010-09-27,19.353,20.194,19.353,20.194,216533
2010-09-28,19.353,19.353,18.512,19.353,54074
2010-09-29,18.512,19.353,18.512,18.512,59423
2010-09-30,18.512,19.353,18.512,18.512,92580
2010-10-01,18.512,19.353,17.67,18.512,204886
2010-10-04,18.512,18.512,17.67,18.512,178623
2010-10-05,18.512,18.512,17.67,17.67,48845
2010-10-06,17.67,18.512,17.67,17.67,125259
2010-10-07,17.67,18.512,17.67,17.67,67029
2010-10-08,17.67,17.67,16.829,17.67,150457
2010-10-12,17.67,18.512,17.67,17.67,78081
2010-10-13,17.67,17.67,16.829,16.829,111475
2010-10-14,16.829,17.67,16.829,16.829,14379
2010-10-15,16.829,17.67,16.829,16.829,77843
2010-10-18,16.829,17.67,16.829,16.829,69048
2010-10-19,16.829,17.67,16.829,16.829,209758
2010-10-20,16.829,16.829,15.988,16.829,122766
2010-10-21,16.829,16.829,15.988,16.829,24482
2010-10-22,15.988,16.829,15.988,15.988,60610
2010-10-25,15.988,16.829,15.988,15.988,75822
2010-10-26,15.988,16.829,15.988,15.988,40883
2010-10-27,15.988,16.829,15.147,15.147,188010
2010-10-28,15.147,15.988,15.147,15.147,106246
2010-10-29,15.988,15.988,14.305,15.147,227347
2010-11-01,15.147,15.147,13.463,13.463,133463
2010-11-02,14.305,16.829,13.463,15.988,645320
2010-11-04,15.147,15.988,15.147,15.988,219267
2010-11-05,15.988,15.988,14.305,15.147,175889
2010-11-08,15.988,15.988,15.147,15.988,136789
2010-11-09,16.829,16.829,15.147,15.988,106246
2010-11-10,15.988,16.829,15.988,16.829,89133
2010-11-11,16.829,17.67,16.829,17.67,133937
2010-11-12,16.829,16.829,15.988,15.988,204173
2010-11-15,15.988,16.829,15.988,15.988,189794
2010-11-16,15.988,16.829,15.988,15.988,74990
2010-11-17,15.988,16.829,15.988,16.829,97691
2010-11-18,16.829,16.829,15.988,15.988,172918
2010-11-19,15.988,16.829,15.988,15.988,124191
2010-11-22,15.988,16.829,15.988,15.988,92104
2010-11-24,15.988,16.829,15.988,15.988,80696
2010-11-25,16.829,18.512,16.829,16.829,593149
2010-11-26,17.67,18.512,16.829,17.67,214513
2010-11-29,17.67,18.512,17.67,17.67,88896
2010-11-30,17.67,17.67,16.829,16.829,120150
2010-12-01,16.829,17.67,16.829,16.829,129778
2010-12-02,16.829,17.67,16.829,17.67,54668
2010-12-03,16.829,17.67,16.829,17.67,80932
2010-12-06,17.67,17.67,16.829,17.67,112782
2010-12-07,16.829,17.67,16.829,16.829,24602
2010-12-08,17.67,19.353,16.829,19.353,405376
2010-12-09,19.353,19.353,17.67,19.353,378755
2010-12-10,18.512,18.512,17.67,17.67,188010
2010-12-13,18.512,19.353,17.67,19.353,136670
2010-12-14,19.353,19.353,18.512,19.353,206431
2010-12-15,19.353,20.194,18.512,19.353,167094
2010-12-16,20.194,20.194,19.353,19.353,28286
2010-12-17,19.353,20.194,18.512,18.512,116229
2010-12-20,19.353,20.194,19.353,20.194,170779
2010-12-21,19.353,20.194,19.353,19.353,62275
2010-12-22,19.353,20.194,18.512,20.194,132391
2010-12-24,20.194,20.194,18.512,18.512,131322
2010-12-27,18.512,19.353,18.512,18.512,221999
2010-12-28,18.512,18.512,17.67,18.512,133937
2010-12-29,18.512,18.512,17.67,18.512,43259
2010-12-30,17.67,18.512,17.67,17.67,56927
2011-01-04,17.67,18.512,17.67,17.67,32089
2011-01-05,18.512,19.353,17.67,19.353,400502
2011-01-06,19.353,19.353,17.67,17.67,118130
2011-01-07,18.512,19.353,18.512,18.512,105058
2011-01-11,18.512,19.353,18.512,18.512,68692
2011-01-12,18.512,19.353,17.67,17.67,218434
2011-01-13,18.512,18.512,17.67,18.512,64652
2011-01-14,17.67,17.67,16.829,17.67,394798
2011-01-17,17.67,18.512,16.829,18.512,65958
2011-01-18,17.67,18.512,16.829,17.67,135957
2011-01-19,17.67,18.512,17.67,17.67,77843
2011-01-20,17.67,18.512,16.829,16.829,190507
2011-01-21,17.67,17.67,16.829,16.829,68097
2011-01-24,17.67,18.512,16.829,18.512,91867
2011-01-25,18.512,18.512,17.67,17.67,83430
2011-01-26,17.67,18.512,17.67,18.512,17944
2011-01-27,17.67,18.512,16.829,18.512,87112
2011-01-28,18.512,18.512,16.829,18.512,54548
2011-01-31,16.829,18.512,16.829,17.67,61918
2011-02-01,17.67,17.67,16.829,17.67,44685
2011-02-02,16.829,18.512,16.829,17.67,53481
2011-02-03,17.67,17.67,17.67,17.67,21867
2011-02-04,17.67,17.67,16.829,17.67,36604
2011-02-07,16.829,18.512,16.829,17.67,100185
2011-02-08,17.67,17.67,16.829,17.67,140829
2011-02-09,18.512,18.512,17.67,18.512,213681
2011-02-10,17.67,18.512,17.67,17.67,87350
2011-02-14,17.67,17.67,16.829,16.829,246006
2011-02-15,17.67,18.512,16.829,16.829,109456
2011-02-16,17.67,17.67,16.829,16.829,43735
2011-02-17,16.829,17.67,16.829,17.67,34108
2011-02-18,17.67,17.67,16.829,16.829,119438
2011-02-21,17.67,17.67,16.829,16.829,360691
2011-02-22,17.67,17.67,16.829,16.829,207026
2011-02-23,16.829,17.67,16.829,16.829,294732
2011-02-24,16.829,16.829,16.829,16.829,42664
2011-02-25,16.829,17.67,16.829,17.67,99115
2011-02-28,16.829,17.67,16.829,16.829,70356
2011-03-01,17.67,17.67,16.829,16.829,41834
2011-03-02,16.829,17.67,16.829,16.829,35892
2011-03-03,16.829,17.67,16.829,16.829,83666
2011-03-04,16.829,17.67,16.829,17.67,181593
2011-03-07,16.829,17.67,16.829,17.67,116586
2011-03-08,17.67,17.67,16.829,16.829,39932
2011-03-09,16.829,17.67,16.829,16.829,56806
2011-03-10,16.829,17.67,16.829,16.829,82122
2011-03-11,16.829,17.67,16.829,16.829,171849
2011-03-14,15.147,15.147,12.621,14.305,627971
2011-03-15,14.305,14.305,8.4146,10.939,917710
2011-03-16,9.2543,12.621,9.2543,12.621,673962
2011-03-17,12.621,13.463,11.78,13.463,465154
2011-03-18,13.463,15.147,12.621,15.147,318738
2011-03-22,15.988,15.988,14.305,15.147,396463
2011-03-23,15.147,15.988,15.147,15.988,104464
2011-03-24,15.988,15.988,15.147,15.147,417619
2011-03-25,15.988,15.988,14.305,14.305,239231
2011-03-28,15.147,15.988,13.463,15.988,696898
2011-03-29,15.988,15.988,15.147,15.147,115517
2011-03-30,15.147,15.988,14.305,15.147,277264
2011-03-31,15.147,15.988,14.305,15.147,190625
2011-04-01,15.147,15.147,14.305,15.147,97094
2011-04-04,15.147,15.147,14.305,14.305,97094
2011-04-05,15.147,15.147,14.305,14.305,84498
2011-04-06,14.305,15.147,14.305,14.305,232813
2011-04-07,14.305,15.147,14.305,15.147,27808
2011-04-08,14.305,15.147,14.305,14.305,57401
2011-04-11,14.305,15.147,14.305,14.305,73802
2011-04-12,14.305,15.147,14.305,14.305,72612
2011-04-13,14.305,15.147,13.463,13.463,153784
2011-04-14,14.305,15.988,14.305,15.988,810752
2011-04-15,15.988,15.988,14.305,15.147,411435
2011-04-18,15.147,17.67,14.305,17.67,1379657
2011-04-19,16.829,18.512,15.988,18.512,596596
2011-04-20,17.67,18.512,16.829,16.829,1023599
2011-04-21,15.988,15.988,15.147,15.988,455054
2011-04-22,15.988,15.988,15.147,15.988,94718
2011-04-25,15.147,15.988,15.147,15.988,78198
2011-04-26,15.147,15.988,15.147,15.147,82476
2011-04-27,15.147,15.988,15.147,15.988,20084
2011-04-28,15.988,15.988,15.147,15.147,50034
2011-05-02,15.988,15.988,15.147,15.988,142612
2011-05-06,15.988,15.988,15.147,15.988,22343
2011-05-09,15.988,15.988,15.147,15.988,72376
2011-05-10,15.147,15.988,15.147,15.147,29829
2011-05-11,15.147,15.988,15.147,15.147,68692
2011-05-12,15.147,15.988,15.147,15.988,130490
2011-05-13,15.147,15.988,15.147,15.988,133463
2011-05-16,15.988,15.988,15.147,15.147,128113
2011-05-17,15.988,15.988,15.147,15.147,58114
2011-05-18,15.147,15.988,15.147,15.147,13430
2011-05-19,15.147,15.988,15.147,15.147,53835
2011-05-20,15.147,15.988,15.147,15.147,29592
2011-05-23,15.147,15.988,14.305,15.147,292593
2011-05-24,14.305,15.988,14.305,15.147,323255
2011-05-25,15.988,17.67,15.147,17.67,685371
2011-05-26,16.829,17.67,15.988,16.829,367701
2011-05-27,15.988,16.829,15.147,15.988,194667
2011-05-30,15.988,15.988,15.147,15.988,142256
2011-05-31,15.988,16.829,15.988,15.988,44091
2011-06-01,16.829,16.829,15.988,16.829,22817
2011-06-02,15.988,16.829,15.988,16.829,66671
2011-06-03,15.988,16.829,15.988,15.988,87350
2011-06-06,15.988,16.829,15.147,15.147,86993
2011-06-07,15.988,16.829,15.147,15.988,35298
2011-06-08,15.988,16.829,15.147,15.988,107198
2011-06-09,15.988,15.988,15.988,15.988,36960
2011-06-10,15.988,16.829,15.988,16.829,38030
2011-06-13,15.988,18.512,15.147,17.67,840225
2011-06-14,17.67,17.67,15.988,17.67,670278
2011-06-15,17.67,33.658,16.829,27.768,18630043
2011-06-16,27.768,30.292,22.718,23.561,6894238
2011-06-17,24.403,29.452,24.403,26.925,6847888
2011-06-20,30.292,35.34,26.925,28.609,11727726
2011-06-21,30.292,31.134,26.086,27.768,4166778
2011-06-22,27.768,27.768,25.243,26.086,1682588
2011-06-23,26.925,28.609,25.243,25.243,2302594
2011-06-24,26.086,27.768,25.243,26.086,2709041
2011-06-27,26.925,27.768,26.086,26.925,2056350
2011-06-28,26.925,26.925,25.243,26.925,1761025
2011-06-29,26.086,26.086,25.243,26.086,897270
2011-06-30,26.925,26.925,25.243,26.086,801243
2011-07-01,26.086,26.925,25.243,26.925,620958
2011-07-04,26.086,30.292,26.086,29.452,2753130
2011-07-05,31.134,32.816,28.609,28.609,2348706
2011-07-06,28.609,31.134,28.609,30.292,1194260
2011-07-07,30.292,31.974,30.292,31.974,882296
2011-07-08,31.134,31.974,28.609,30.292,2458399
2011-07-11,29.452,30.292,28.609,28.609,526121
2011-07-12,27.768,28.609,26.925,26.925,628802
2011-07-13,27.768,28.609,26.925,28.609,436631
2011-07-14,27.768,28.609,27.768,27.768,327414
2011-07-15,28.609,30.292,27.768,28.609,844621
2011-07-19,29.452,29.452,27.768,27.768,904757
2011-07-20,28.609,28.609,26.925,27.768,670278
2011-07-21,26.925,27.768,26.086,26.925,1006131
2011-07-22,26.925,26.925,25.243,25.243,615610
2011-07-25,25.243,30.292,25.243,26.086,4049953
2011-07-26,26.925,28.609,26.086,26.925,1860972
2011-07-27,27.768,29.452,26.925,26.925,841413
2011-07-28,27.768,27.768,26.086,26.925,680737
2011-07-29,26.925,26.925,25.243,25.243,447209
2011-08-01,26.086,26.925,25.243,26.925,344647
2011-08-02,26.086,26.925,25.243,26.086,414051
2011-08-03,26.086,26.086,25.243,25.243,248621
2011-08-04,25.243,26.086,24.403,24.403,639141
2011-08-05,24.403,24.403,22.718,23.561,823705
2011-08-08,24.403,24.403,22.718,24.403,517446
2011-08-09,22.718,23.561,20.194,23.561,1387263
2011-08-10,24.403,25.243,22.718,22.718,502591
2011-08-11,22.718,24.403,22.718,23.561,289861
2011-08-12,24.403,26.925,23.561,25.243,2189930
2011-08-15,26.086,26.086,24.403,24.403,440910
2011-08-16,25.243,26.086,24.403,24.403,167094
2011-08-17,25.243,25.243,23.561,24.403,468600
2011-08-18,24.403,25.243,24.403,25.243,252544
2011-08-19,24.403,26.086,24.403,25.243,207143
2011-08-22,24.403,24.403,24.403,24.403,115279
2011-08-23,24.403,24.403,23.561,24.403,189437
2011-08-24,24.403,25.243,22.718,22.718,314341
2011-08-25,23.561,25.243,22.718,25.243,435326
2011-08-26,24.403,24.403,23.561,23.561,359619
2011-08-29,24.403,24.403,23.561,24.403,113138
2011-08-30,24.403,24.403,23.561,24.403,210472
2011-08-31,24.403,26.086,23.561,26.086,871601
2011-09-01,25.243,25.243,24.403,25.243,531824
2011-09-02,24.403,24.403,23.561,24.403,164836
2011-09-05,23.561,23.561,22.718,22.718,374119
2011-09-06,22.718,23.561,22.718,23.561,105771
2011-09-07,23.561,24.403,23.561,23.561,160321
2011-09-08,23.561,24.403,23.561,23.561,106603
2011-09-09,23.561,23.561,22.718,22.718,98284
2011-09-12,22.718,22.718,21.876,22.718,263595
2011-09-13,22.718,22.718,21.876,21.876,243630
2011-09-14,21.876,22.718,21.037,21.037,193357
2011-09-15,21.037,23.561,21.037,21.876,852584
2011-09-16,21.876,22.718,21.876,21.876,127758
2011-09-20,21.876,22.718,21.037,22.718,264308
2011-09-21,22.718,22.718,21.876,21.876,51221
2011-09-22,21.876,22.718,21.037,21.037,187177
2011-09-26,21.037,21.037,17.67,17.67,536935
2011-09-27,18.512,21.876,18.512,19.353,1020392
2011-09-28,20.194,21.037,19.353,20.194,346785
2011-09-29,20.194,20.194,19.353,20.194,284511
2011-09-30,20.194,21.037,20.194,21.037,167807
2011-10-03,20.194,20.194,19.353,20.194,85686
2011-10-04,19.353,20.194,19.353,20.194,87112
2011-10-05,20.194,20.194,19.353,20.194,65720
2011-10-06,19.353,20.194,19.353,19.353,70950
2011-10-07,19.353,20.194,19.353,19.353,50390
2011-10-11,20.194,21.037,20.194,20.194,88656
2011-10-12,19.353,20.194,19.353,19.353,123955
2011-10-13,19.353,20.194,19.353,19.353,60135
2011-10-14,20.194,22.718,19.353,22.718,917592
2011-10-17,22.718,24.403,22.718,22.718,820020
2011-10-18,22.718,22.718,20.194,21.037,718292
2011-10-19,21.037,21.037,20.194,20.194,503183
2011-10-20,20.194,21.037,19.353,21.037,504253
2011-10-21,20.194,20.194,19.353,20.194,407752
2011-10-24,20.194,21.037,20.194,20.194,46943
2011-10-25,20.194,21.037,20.194,20.194,89014
2011-10-26,20.194,21.037,20.194,20.194,68453
2011-10-27,20.194,21.037,20.194,20.194,125735
2011-10-28,20.194,21.037,20.194,21.037,68217
2011-10-31,20.194,21.037,20.194,20.194,23531
2011-11-01,20.194,21.037,20.194,20.194,23531
2011-11-02,20.194,20.194,19.353,20.194,121932
2011-11-04,19.353,21.876,19.353,20.194,371029
2011-11-07,20.194,21.876,20.194,20.194,117061
2011-11-08,20.194,20.194,19.353,19.353,181949
2011-11-09,20.194,21.037,20.194,20.194,66432
2011-11-10,20.194,20.194,19.353,20.194,64414
2011-11-11,20.194,21.037,19.353,20.194,75347
2011-11-14,20.194,20.194,18.512,19.353,557850
2011-11-15,18.512,19.353,18.512,18.512,163054
2011-11-16,18.512,18.512,17.67,18.512,139046
2011-11-17,17.67,17.67,16.829,17.67,312440
2011-11-18,17.67,18.512,17.67,18.512,389332
2011-11-21,18.512,18.512,17.67,17.67,7249
2011-11-22,17.67,18.512,16.829,17.67,69880
2011-11-24,17.67,17.67,16.829,17.67,37672
2011-11-25,16.829,17.67,16.829,17.67,32683
2011-11-28,16.829,17.67,15.988,16.829,477395
2011-11-29,17.67,19.353,17.67,18.512,445783
2011-11-30,18.512,21.876,18.512,20.194,1194140
2011-12-01,20.194,21.037,19.353,20.194,453032
2011-12-02,19.353,20.194,18.512,19.353,186584
2011-12-05,19.353,20.194,19.353,19.353,82002
2011-12-06,19.353,23.561,19.353,21.037,2207638
2011-12-07,21.037,21.037,19.353,20.194,526121
2011-12-08,20.194,21.037,19.353,20.194,364374
2011-12-09,20.194,21.037,20.194,21.037,278331
2011-12-12,21.037,21.876,20.194,21.037,198706
2011-12-13,21.037,21.037,20.194,21.037,186109
2011-12-14,21.037,21.037,20.194,21.037,17589
2011-12-15,21.037,21.037,19.353,20.194,246481
2011-12-16,20.194,21.037,19.353,19.353,760837
2011-12-19,19.353,20.194,18.512,19.353,280946
2011-12-20,19.353,19.353,18.512,19.353,45280
2011-12-21,19.353,20.194,18.512,18.512,347142
2011-12-22,18.512,19.353,17.67,19.353,437700
2011-12-26,18.512,19.353,17.67,17.67,174342
2011-12-27,17.67,19.353,17.67,18.512,119200
2011-12-28,18.512,18.512,17.67,18.512,160081
2011-12-29,18.512,19.353,18.512,18.512,72020
2011-12-30,17.67,18.512,17.67,17.67,110525
2012-01-04,18.512,20.194,18.512,18.512,735523
2012-01-05,18.512,21.037,18.512,20.194,734691
2012-01-06,20.194,21.037,19.353,19.353,154259
2012-01-10,20.194,21.037,20.194,20.194,172086
2012-01-11,21.037,24.403,21.037,23.561,1009934
2012-01-12,25.243,26.925,23.561,23.561,1333543
2012-01-13,24.403,25.243,22.718,23.561,206312
2012-01-16,23.561,25.243,21.876,22.718,318026
2012-01-17,21.876,23.561,21.876,22.718,195380
2012-01-18,22.718,23.561,22.718,23.561,115872
2012-01-19,22.718,24.403,22.718,22.718,557972
2012-01-20,23.561,23.561,22.718,23.561,128470
2012-01-23,23.561,26.925,22.718,25.243,631892
2012-01-24,26.925,26.925,24.403,25.243,614658
2012-01-25,24.403,25.243,24.403,25.243,505562
2012-01-26,25.243,25.243,24.403,24.403,180642
2012-01-27,24.403,27.768,24.403,26.086,769274
2012-01-30,26.086,26.925,26.086,26.086,189437
2012-01-31,26.086,26.925,25.243,25.243,218553
2012-02-01,25.243,27.768,25.243,26.086,287838
2012-02-02,26.925,26.925,26.086,26.086,92223
2012-02-03,26.925,26.925,26.086,26.086,151051
2012-02-06,26.086,26.925,26.086,26.086,56214
2012-02-07,26.086,26.086,25.243,26.086,90203
2012-02-08,26.086,26.925,25.243,26.086,72020
2012-02-09,26.086,26.086,25.243,25.243,54074
2012-02-10,25.243,26.086,25.243,25.243,202034
2012-02-13,26.086,26.086,25.243,25.243,58353
2012-02-14,25.243,26.086,25.243,25.243,369960
2012-02-15,25.243,26.086,25.243,25.243,52884
2012-02-16,25.243,26.086,25.243,25.243,113495
2012-02-17,25.243,26.925,25.243,25.243,194070
2012-02-20,26.086,26.925,26.086,26.086,56214
2012-02-21,26.086,27.768,26.086,26.925,340724
2012-02-22,27.768,27.768,26.925,27.768,383389
2012-02-23,26.925,28.609,26.925,27.768,328960
2012-02-24,27.768,28.609,27.768,28.609,364613
2012-02-27,28.609,28.609,27.768,27.768,116467
2012-02-28,27.768,28.609,26.925,27.768,258961
2012-02-29,27.768,28.609,27.768,28.609,489754
2012-03-01,29.452,29.452,28.609,28.609,89369
2012-03-02,29.452,35.34,29.452,31.134,5093637
2012-03-05,31.134,31.134,28.609,28.609,1010169
2012-03-06,29.452,30.292,28.609,28.609,282015
2012-03-07,28.609,29.452,27.768,28.609,257060
2012-03-08,28.609,29.452,28.609,28.609,181116
2012-03-09,28.609,29.452,28.609,28.609,183019
2012-03-12,28.609,30.292,28.609,29.452,173036
2012-03-13,28.609,29.452,28.609,28.609,178503
2012-03-14,29.452,29.452,28.609,28.609,90321
2012-03-15,28.609,29.452,28.609,28.609,154020
2012-03-16,28.609,29.452,28.609,29.452,83785
2012-03-19,28.609,29.452,28.609,29.452,111237
2012-03-21,28.609,29.452,28.609,28.609,150931
2012-03-22,29.452,31.974,29.452,31.134,479533
2012-03-23,30.292,31.134,29.452,29.452,207739
2012-03-26,29.452,29.452,28.609,28.609,240301
2012-03-27,28.609,28.609,28.609,28.609,193123
2012-03-28,28.609,28.609,27.768,27.768,122766
2012-03-29,28.609,28.609,27.768,27.768,19254
2012-03-30,27.768,28.609,27.768,27.768,37792
2012-04-02,28.609,28.609,27.768,27.768,132391
2012-04-03,27.768,28.609,26.086,26.086,328128
2012-04-04,26.086,26.925,25.243,26.086,167094
2012-04-05,26.086,27.768,25.243,26.086,409891
2012-04-06,26.086,27.768,26.086,26.086,111951
2012-04-09,26.925,26.925,26.086,26.086,60610
2012-04-10,26.925,27.768,26.086,27.768,162697
2012-04-11,26.925,27.768,26.925,26.925,217722
2012-04-12,26.925,27.768,26.086,26.925,207857
2012-04-13,26.925,27.768,26.086,26.925,66789
2012-04-16,26.925,26.925,26.086,26.925,41595
2012-04-17,26.925,26.925,26.086,26.925,157110
2012-04-18,26.086,28.609,26.086,26.925,308873
2012-04-19,26.925,27.768,26.925,26.925,61443
2012-04-20,26.925,26.925,25.243,25.243,426056
2012-04-23,26.086,26.925,26.086,26.086,169590
2012-04-24,26.086,26.086,25.243,26.086,49200
2012-04-25,26.086,26.925,26.086,26.086,84020
2012-04-26,26.086,26.086,25.243,26.086,117298
2012-04-27,26.086,26.086,25.243,25.243,62513
2012-05-01,25.243,26.086,24.403,24.403,219386
2012-05-02,24.403,25.243,24.403,24.403,293900
2012-05-07,23.561,24.403,23.561,23.561,125973
2012-05-08,23.561,24.403,22.718,23.561,323612
2012-05-09,23.561,24.403,23.561,23.561,13193
2012-05-10,23.561,24.403,23.561,23.561,64414
2012-05-11,23.561,24.403,23.561,23.561,49082
2012-05-14,23.561,23.561,21.037,22.718,513643
2012-05-15,21.876,21.876,21.037,21.876,170423
2012-05-16,21.037,21.876,21.037,21.876,37672
2012-05-17,21.037,21.876,21.037,21.037,48250
2012-05-18,21.037,21.037,20.194,20.194,186228
2012-05-21,19.353,20.194,19.353,20.194,103513
2012-05-22,19.353,21.876,19.353,21.876,121932
2012-05-23,21.037,22.718,21.037,22.718,161153
2012-05-24,21.876,23.561,21.876,23.561,133819
2012-05-25,23.561,23.561,21.876,23.561,293188
2012-05-28,23.561,23.561,21.037,21.037,270845
2012-05-29,21.037,21.876,20.194,21.037,147247
2012-05-30,21.037,21.876,20.194,21.037,459569
2012-05-31,20.194,21.037,19.353,20.194,515662
2012-06-01,20.194,21.037,20.194,20.194,203103
2012-06-04,20.194,20.194,19.353,19.353,76060
2012-06-05,19.353,20.194,19.353,19.353,89965
2012-06-06,20.194,25.243,19.353,22.718,1756271
2012-06-07,22.718,22.718,21.037,21.876,466699
2012-06-08,21.876,21.876,21.037,21.037,476801
2012-06-11,21.037,22.718,21.037,21.876,205243
2012-06-12,21.876,21.876,21.037,21.876,66553
2012-06-13,21.876,21.876,21.037,21.876,71544
2012-06-14,21.876,22.718,21.037,21.876,195855
2012-06-15,21.037,21.876,21.037,21.876,90678
2012-06-18,21.876,22.718,21.037,21.876,90560
2012-06-19,21.876,22.718,21.876,21.876,26028
2012-06-20,21.876,24.403,21.876,23.561,285582
2012-06-21,22.718,24.403,22.718,23.561,48133
2012-06-22,22.718,23.561,21.876,22.718,191576
2012-06-25,22.718,23.561,22.718,23.561,118130
2012-06-26,23.561,24.403,22.718,23.561,43259
2012-06-27,24.403,24.403,23.561,23.561,19016
2012-06-28,23.561,24.403,23.561,23.561,14379
2012-06-29,23.561,23.561,22.718,23.561,82476
2012-07-02,21.876,21.876,20.194,21.037,1549602
2012-07-03,19.353,20.194,17.67,18.512,3270576
2012-07-04,19.353,19.353,18.512,18.512,1428738
2012-07-05,17.67,18.512,17.67,18.512,1144941
2012-07-06,17.67,18.512,17.67,17.67,437226
2012-07-09,17.67,18.512,16.829,18.512,550483
2012-07-10,17.67,19.353,16.829,18.512,2056708
2012-07-11,18.512,18.512,17.67,17.67,733740
2012-07-12,17.67,18.512,16.829,16.829,1113325
2012-07-13,17.67,18.512,17.67,17.67,396702
2012-07-17,17.67,18.512,17.67,17.67,419281
2012-07-18,17.67,17.67,16.829,17.67,235430
2012-07-19,17.67,17.67,16.829,17.67,210830
2012-07-20,16.829,17.67,16.829,17.67,303290
2012-07-23,16.829,17.67,16.829,17.67,225208
2012-07-24,16.829,17.67,16.829,16.829,252424
2012-07-25,16.829,17.67,15.988,16.829,1108930
2012-07-26,16.829,16.829,15.988,15.988,301506
2012-07-27,16.829,18.512,16.829,16.829,715439
2012-07-30,17.67,17.67,16.829,17.67,352372
2012-07-31,16.829,17.67,16.829,16.829,151526
2012-08-01,16.829,17.67,15.988,17.67,756202
2012-08-02,17.67,17.67,15.988,16.829,639972
2012-08-03,16.829,16.829,15.988,16.829,423441
2012-08-06,16.829,16.829,15.988,16.829,131322
2012-08-07,16.829,17.67,15.988,16.829,339299
2012-08-08,16.829,17.67,15.988,15.988,632129
2012-08-09,15.988,16.829,15.988,15.988,103631
2012-08-10,16.829,17.67,15.988,16.829,463491
2012-08-13,17.67,19.353,16.829,18.512,902024
2012-08-14,18.512,19.353,17.67,18.512,601705
2012-08-15,17.67,18.512,17.67,17.67,514237
2012-08-16,17.67,17.67,16.829,16.829,243392
2012-08-17,16.829,17.67,16.829,17.67,115397
2012-08-20,17.67,17.67,16.829,17.67,147486
2012-08-21,17.67,17.67,16.829,16.829,203580
2012-08-22,16.829,16.829,15.988,15.988,576512
2012-08-23,16.829,17.67,15.988,16.829,308281
2012-08-24,16.829,17.67,16.829,16.829,242322
2012-08-27,16.829,17.67,16.829,16.829,229010
2012-08-28,16.829,17.67,15.988,17.67,331692
2012-08-29,17.67,18.512,16.829,17.67,400502
2012-08-30,17.67,18.512,17.67,18.512,452199
2012-08-31,17.67,18.512,16.829,17.67,317668
2012-09-03,16.829,17.67,16.829,17.67,97806
2012-09-04,16.829,17.67,16.829,17.67,98759
2012-09-05,17.67,17.67,16.829,16.829,78912
2012-09-06,17.67,17.67,16.829,16.829,221525
2012-09-07,16.829,17.67,16.829,16.829,43497
2012-09-10,17.67,17.67,16.829,16.829,29474
2012-09-11,16.829,17.67,16.829,16.829,61087
2012-09-12,16.829,19.353,16.829,17.67,1203291
2012-09-13,17.67,18.512,16.829,17.67,649718
2012-09-14,17.67,17.67,16.829,17.67,195260
2012-09-18,17.67,17.67,16.829,17.67,315530
2012-09-19,17.67,18.512,16.829,17.67,94363
2012-09-20,17.67,18.512,17.67,17.67,111475
2012-09-21,17.67,17.67,16.829,17.67,192409
2012-09-24,17.67,17.67,16.829,17.67,169947
2012-09-25,17.67,17.67,16.829,17.67,59423
2012-09-26,17.67,19.353,17.67,18.512,409536
2012-09-27,18.512,18.512,17.67,18.512,79625
2012-09-28,17.67,18.512,17.67,17.67,206788
2012-10-01,17.67,18.512,17.67,18.512,266686
2012-10-02,18.512,18.512,16.829,17.67,227824
2012-10-03,17.67,17.67,16.829,17.67,26976
2012-10-04,16.829,18.512,16.829,17.67,161033
2012-10-05,17.67,17.67,16.829,17.67,95195
2012-10-09,17.67,17.67,16.829,16.829,144039
2012-10-10,17.67,17.67,16.829,17.67,18658
2012-10-11,17.67,17.67,16.829,16.829,55975
2012-10-12,17.67,17.67,16.829,16.829,142018
2012-10-15,16.829,16.829,15.988,15.988,610263
2012-10-16,16.829,16.829,15.988,15.988,82597
2012-10-17,15.988,16.829,15.988,15.988,153308
2012-10-18,15.988,18.512,15.988,17.67,714250
2012-10-19,17.67,17.67,16.829,16.829,150457
2012-10-22,17.67,17.67,16.829,16.829,85331
2012-10-23,16.829,17.67,16.829,16.829,42664
2012-10-24,16.829,17.67,16.829,16.829,21630
2012-10-25,17.67,17.67,16.829,16.829,89490
2012-10-26,17.67,17.67,16.829,16.829,80696
2012-10-29,17.67,17.67,16.829,16.829,622385
2012-10-30,16.829,17.67,16.829,16.829,195734
2012-10-31,16.829,17.67,16.829,16.829,20440
2012-11-01,17.67,17.67,16.829,16.829,106841
2012-11-02,16.829,17.67,16.829,16.829,41714
2012-11-05,16.829,17.67,16.829,16.829,73802
2012-11-06,16.829,17.67,16.829,17.67,44924
2012-11-07,16.829,17.67,16.829,16.829,62036
2012-11-08,16.829,17.67,16.829,16.829,21747
2012-11-09,16.829,17.67,16.829,16.829,49913
2012-11-12,16.829,17.67,16.829,16.829,27808
2012-11-13,17.67,17.67,16.829,16.829,128827
2012-11-14,16.829,17.67,15.988,15.988,443048
2012-11-15,16.829,16.829,15.988,15.988,37554
2012-11-16,15.988,17.67,15.988,16.829,119675
2012-11-20,17.67,17.67,16.829,16.829,31017
2012-11-21,16.829,17.67,16.829,16.829,99591
2012-11-22,16.829,17.67,16.829,16.829,57759
2012-11-26,16.829,18.512,16.829,17.67,889069
2012-11-27,17.67,18.512,16.829,17.67,188605
2012-11-28,17.67,17.67,16.829,16.829,541807
2012-11-29,16.829,17.67,15.988,16.829,136789
2012-11-30,16.829,17.67,16.829,16.829,81408
2012-12-03,16.829,16.829,16.829,16.829,47658
2012-12-04,16.829,17.67,15.988,16.829,65245
2012-12-05,15.988,16.829,15.988,15.988,123122
2012-12-06,15.988,16.829,15.988,15.988,166024
2012-12-07,16.829,17.67,15.988,16.829,641756
2012-12-10,16.829,19.353,16.829,16.829,1815336
2012-12-11,17.67,17.67,16.829,16.829,159963
2012-12-12,16.829,17.67,16.829,17.67,170184
2012-12-13,17.67,17.67,16.829,17.67,195616
2012-12-14,17.67,17.67,16.829,17.67,187535
2012-12-17,17.67,18.512,16.829,17.67,280114
2012-12-18,17.67,17.67,16.829,17.67,341318
2012-12-19,17.67,18.512,17.67,17.67,494270
2012-12-20,17.67,18.512,16.829,17.67,612282
2012-12-21,17.67,17.67,16.829,16.829,241132
2012-12-25,17.67,17.67,16.829,17.67,215701
2012-12-26,17.67,17.67,16.829,17.67,148793
2012-12-27,17.67,18.512,17.67,17.67,163884
2012-12-28,18.512,20.194,17.67,18.512,2231765
2013-01-04,19.353,20.194,19.353,19.353,382558
2013-01-07,20.194,22.718,20.194,22.718,1197351
2013-01-08,22.718,22.718,21.037,21.876,1741654
2013-01-09,21.876,24.403,21.037,23.561,1807256
2013-01-10,24.403,24.403,22.718,23.561,1038695
2013-01-11,23.561,24.403,22.718,22.718,634863
2013-01-15,22.718,24.403,22.718,24.403,1673913
2013-01-16,24.403,26.086,23.561,23.561,1583710
2013-01-17,23.561,24.403,21.876,22.718,1381794
2013-01-18,22.718,23.561,21.876,21.876,791142
2013-01-21,21.876,23.561,21.037,21.876,2550623
2013-01-22,21.876,23.561,21.876,22.718,781872
2013-01-23,22.718,24.403,21.876,21.876,1668563
2013-01-24,21.876,23.561,21.876,22.718,460400
2013-01-25,23.561,23.561,22.718,23.561,292593
2013-01-28,24.403,25.243,23.561,24.403,1449892
2013-01-29,25.243,26.086,23.561,23.561,1462253
2013-01-30,24.403,24.403,22.718,23.561,1239538
2013-01-31,23.561,24.403,23.561,23.561,194191
2013-02-01,24.403,24.403,23.561,23.561,89253
2013-02-04,24.403,24.403,22.718,23.561,921634
2013-02-05,23.561,24.403,23.561,23.561,292237
2013-02-06,23.561,25.243,23.561,24.403,1072920
2013-02-07,24.403,25.243,23.561,24.403,210234
2013-02-08,23.561,24.403,23.561,24.403,126689
2013-02-12,24.403,24.403,22.718,23.561,789477
2013-02-13,23.561,23.561,21.876,21.876,573419
2013-02-14,21.876,21.876,20.194,20.194,360691
2013-02-15,20.194,21.037,19.353,19.353,257534
2013-02-18,20.194,21.037,20.194,20.194,200252
2013-02-19,21.037,22.718,21.037,21.876,362829
2013-02-20,22.718,22.718,21.876,21.876,41595
2013-02-21,21.876,21.876,21.037,21.037,115517
2013-02-22,21.037,21.876,21.037,21.876,68575
2013-02-25,21.876,21.876,21.037,21.037,279043
2013-02-26,21.037,22.718,21.037,22.718,356294
2013-02-27,21.876,22.718,21.876,21.876,48013
2013-02-28,21.876,22.718,21.037,21.876,87470
2013-03-01,21.876,22.718,21.876,21.876,162102
2013-03-04,21.876,22.718,21.876,21.876,102682
2013-03-05,22.718,22.718,21.876,21.876,83189
2013-03-06,22.718,22.718,21.876,21.876,284392
2013-03-07,21.876,22.718,21.876,21.876,270607
2013-03-08,21.876,22.718,21.876,21.876,227586
2013-03-11,21.876,22.718,21.876,21.876,237213
2013-03-12,22.718,23.561,22.718,22.718,645794
2013-03-13,22.718,23.561,21.876,22.718,249453
2013-03-14,22.718,23.561,22.718,22.718,90678
2013-03-15,23.561,23.561,22.718,22.718,219029
2013-03-18,23.561,23.561,22.718,22.718,257298
2013-03-19,22.718,23.561,22.718,22.718,206076
2013-03-21,22.718,23.561,21.876,22.718,285344
2013-03-22,22.718,24.403,21.876,23.561,533844
2013-03-25,23.561,24.403,22.718,23.561,197519
2013-03-26,24.403,24.403,22.718,22.718,441029
2013-03-27,22.718,23.561,22.718,23.561,195260
2013-03-28,23.561,23.561,22.718,22.718,311844
2013-03-29,22.718,23.561,21.876,22.718,175294
2013-04-01,23.561,23.561,21.876,21.876,129540
2013-04-02,21.876,21.876,21.037,21.037,587801
2013-04-03,21.876,21.876,21.037,21.037,181831
2013-04-04,21.037,21.876,21.037,21.876,134766
2013-04-05,21.876,22.718,21.876,21.876,267873
2013-04-08,21.876,23.561,21.876,22.718,421777
2013-04-09,22.718,26.925,21.876,26.086,4867597
2013-04-10,26.925,27.768,24.403,26.086,2417515
2013-04-11,26.925,31.974,26.086,26.086,4901230
2013-04-12,27.768,28.609,26.925,28.609,982123
2013-04-15,27.768,30.292,26.925,30.292,1068286
2013-04-16,28.609,31.974,27.768,31.134,2627751
2013-04-17,30.292,30.292,29.452,29.452,676457
2013-04-18,29.452,30.292,28.609,28.609,408822
2013-04-19,29.452,29.452,26.925,26.925,1562914
2013-04-22,27.768,28.609,27.768,27.768,445901
2013-04-23,27.768,28.609,27.768,28.609,182068
2013-04-24,28.609,28.609,27.768,27.768,402999
2013-04-25,27.768,27.768,26.925,26.925,618342
2013-04-26,26.925,27.768,26.925,26.925,531350
2013-04-30,26.925,28.609,26.925,27.768,419400
2013-05-01,27.768,28.609,26.925,26.925,942906
2013-05-02,27.768,27.768,26.925,27.768,377685
2013-05-07,27.768,28.609,26.925,27.768,744317
2013-05-08,28.609,31.134,28.609,29.452,2742435
2013-05-09,30.292,31.134,29.452,30.292,1338062
2013-05-10,31.134,31.134,30.292,30.292,515424
2013-05-13,31.134,32.816,30.292,31.134,1689719
2013-05-14,31.134,31.974,30.292,31.134,376023
2013-05-15,31.974,31.974,28.609,29.452,1506341
2013-05-16,29.452,31.134,26.925,27.768,1884502
2013-05-17,27.768,30.292,27.768,29.452,774503
2013-05-20,30.292,30.292,28.609,29.452,415597
2013-05-21,29.452,30.292,28.609,28.609,367701
2013-05-22,28.609,29.452,28.609,28.609,367701
2013-05-23,28.609,29.452,26.925,27.768,580076
2013-05-24,27.768,28.609,26.925,26.925,399788
2013-05-27,26.925,27.768,26.086,26.925,344409
2013-05-28,26.925,27.768,26.086,26.925,211778
2013-05-29,26.925,27.768,26.925,26.925,302575
2013-05-30,26.925,26.925,26.086,26.086,136432
2013-05-31,26.086,27.768,26.086,26.925,162459
2013-06-03,26.925,26.925,26.086,26.086,390044
2013-06-04,26.086,26.925,25.243,26.086,344647
2013-06-05,26.086,26.925,25.243,26.086,186703
2013-06-06,25.243,26.086,24.403,24.403,320997
2013-06-07,22.718,23.561,21.876,22.718,719005
2013-06-10,23.561,26.086,23.561,25.243,298772
2013-06-11,25.243,26.086,24.403,24.403,185277
2013-06-12,24.403,26.086,23.561,25.243,188248
2013-06-13,24.403,26.086,24.403,25.243,105296
2013-06-14,26.086,26.086,24.403,25.243,62154
2013-06-17,24.403,26.086,24.403,25.243,102562
2013-06-18,25.243,26.086,25.243,25.243,25789
2013-06-19,25.243,26.086,25.243,25.243,156397
2013-06-20,25.243,26.086,24.403,25.243,101373
2013-06-21,25.243,25.243,24.403,25.243,113138
2013-06-24,26.086,26.925,25.243,25.243,193478
2013-06-25,25.243,26.086,24.403,24.403,466463
2013-06-26,24.403,24.403,23.561,23.561,160081
2013-06-27,23.561,24.403,22.718,22.718,305190
2013-06-28,23.561,25.243,22.718,23.561,236024
2013-07-01,24.403,25.243,23.561,24.403,148317
2013-07-02,24.403,25.243,23.561,24.403,569260
2013-07-03,25.243,26.086,24.403,24.403,660771
2013-07-04,24.403,25.243,24.403,24.403,183614
2013-07-05,25.243,27.768,25.243,26.086,771535
2013-07-08,26.086,27.768,26.086,26.925,246362
2013-07-09,26.925,27.768,26.086,26.925,124787
2013-07-10,27.768,27.768,26.086,26.925,70474
2013-07-11,26.086,26.086,25.243,26.086,303646
2013-07-12,26.925,27.768,26.086,26.925,391234
2013-07-16,26.925,27.768,26.086,26.925,103395
2013-07-17,26.925,26.925,26.086,26.086,422608
2013-07-18,26.086,26.925,26.086,26.086,79151
2013-07-19,26.925,26.925,25.243,26.086,178026
2013-07-22,26.086,26.086,25.243,26.086,412508
2013-07-23,26.086,26.925,25.243,25.243,119556
2013-07-24,26.086,26.086,25.243,25.243,89253
2013-07-25,25.243,26.086,25.243,25.243,72851
2013-07-26,25.243,25.243,24.403,25.243,323967
2013-07-29,24.403,25.243,24.403,24.403,198348
2013-07-30,24.403,25.243,24.403,24.403,172323
2013-07-31,24.403,25.243,24.403,24.403,135483
2013-08-01,25.243,25.243,24.403,24.403,36368
2013-08-02,25.243,26.086,24.403,25.243,248146
2013-08-05,26.086,26.086,25.243,25.243,67502
2013-08-06,26.086,26.086,25.243,25.243,70474
2013-08-07,26.086,26.925,25.243,26.086,155685
2013-08-08,26.925,28.609,26.086,26.925,1399146
2013-08-09,27.768,27.768,26.925,27.768,399434
2013-08-12,27.768,28.609,26.925,28.609,564746
2013-08-13,28.609,30.292,27.768,30.292,1065908
2013-08-14,42.913,47.963,37.863,42.913,21902996
2013-08-15,42.073,68.157,40.39,64.791,25711460
2013-08-16,68.998,79.937,60.584,60.584,18924657
2013-08-19,58.9,61.426,52.169,54.694,8988856
2013-08-20,53.852,65.632,49.645,60.584,13607356
2013-08-21,58.061,61.426,52.169,54.694,6947003
2013-08-22,53.011,57.217,51.329,51.329,4093567
2013-08-23,53.852,54.694,48.803,48.803,4066234
2013-08-26,48.803,51.329,47.121,47.963,3110492
2013-08-27,47.121,48.803,46.279,46.279,1756748
2013-08-28,45.44,46.279,43.756,43.756,2198843
2013-08-29,47.121,54.694,43.756,51.329,8797873
2013-08-30,49.645,53.852,48.803,49.645,3159813
2013-09-02,50.487,51.329,46.279,47.121,1902568
2013-09-03,47.121,49.645,45.44,45.44,1575866
2013-09-04,46.279,47.963,45.44,46.279,980579
2013-09-05,46.279,47.121,45.44,45.44,939458
2013-09-06,45.44,45.44,43.756,44.596,857813
2013-09-09,44.596,48.803,44.596,46.279,1547106
2013-09-10,47.121,48.803,46.279,46.279,1324392
2013-09-11,46.279,47.121,44.596,44.596,1435987
2013-09-12,44.596,46.279,43.756,45.44,853771
2013-09-13,45.44,56.377,45.44,52.169,7766548
2013-09-17,56.377,56.377,51.329,51.329,2453288
2013-09-18,52.169,53.011,48.803,48.803,1494816
2013-09-19,49.645,52.169,49.645,52.169,1137690
2013-09-20,51.329,52.169,49.645,51.329,957047
2013-09-24,52.169,53.011,51.329,51.329,725068
2013-09-25,51.329,52.169,47.963,48.803,1311795
2013-09-26,48.803,49.645,47.121,48.803,1172274
2013-09-27,48.803,52.169,47.963,52.169,1021224
2013-09-30,51.329,56.377,50.487,55.535,3387874
2013-10-01,56.377,59.742,52.169,52.169,3448604
2013-10-02,53.011,53.852,51.329,52.169,809564
2013-10-03,52.169,53.011,50.487,51.329,435918
2013-10-04,50.487,52.169,49.645,52.169,356176
2013-10-07,53.011,53.011,48.803,49.645,1020035
2013-10-08,48.803,50.487,47.963,50.487,637122
2013-10-09,49.645,53.852,48.803,53.852,653997
2013-10-10,53.011,53.011,51.329,51.329,490230
2013-10-11,53.011,53.011,51.329,52.169,613472
2013-10-15,52.169,53.011,51.329,51.329,250284
2013-10-16,52.169,52.169,49.645,50.487,453270
2013-10-17,51.329,55.535,50.487,53.011,2323156
2013-10-18,53.852,54.694,53.011,54.694,680973
2013-10-21,54.694,58.061,54.694,56.377,2410029
2013-10-22,57.217,57.217,54.694,55.535,1058422
2013-10-23,57.217,58.9,53.852,53.852,2195398
2013-10-24,53.852,55.535,53.852,55.535,517921
2013-10-25,55.535,56.377,54.694,55.535,462895
2013-10-28,55.535,55.535,53.011,54.694,625235
2013-10-29,55.535,56.377,53.852,54.694,739445
2013-10-30,55.535,62.267,55.535,59.742,5224840
2013-10-31,58.061,58.9,54.694,57.217,2286789
2013-11-01,57.217,57.217,53.852,54.694,1038930
2013-11-05,55.535,56.377,54.694,55.535,335140
2013-11-06,55.535,56.377,54.694,54.694,348925
2013-11-07,55.535,57.217,54.694,55.535,821329
2013-11-08,55.535,56.377,54.694,55.535,488685
2013-11-11,58.061,62.267,55.535,60.584,2106979
2013-11-12,59.742,62.267,57.217,62.267,3902705
2013-11-13,62.267,66.473,59.742,66.473,5043606
2013-11-14,58.9,60.584,55.535,58.061,6809383
2013-11-15,58.061,58.061,53.852,54.694,3515156
2013-11-18,54.694,56.377,54.694,55.535,959306
2013-11-19,55.535,56.377,54.694,55.535,825965
2013-11-20,55.535,56.377,55.535,55.535,290216
2013-11-21,55.535,55.535,53.011,53.852,1481744
2013-11-22,53.852,54.694,53.011,53.852,687868
2013-11-25,53.852,54.694,53.852,53.852,443168
2013-11-26,53.852,54.694,52.169,53.852,1339485
2013-11-27,53.852,54.694,53.011,53.852,791142
2013-11-28,53.852,55.535,53.852,54.694,769988
2013-11-29,54.694,54.694,53.852,53.852,721381
2013-12-02,53.852,53.852,53.011,53.852,329434
2013-12-03,53.852,53.852,51.329,52.169,1144822
2013-12-04,52.169,53.852,51.329,53.011,588989
2013-12-05,53.011,53.011,51.329,51.329,414170
2013-12-06,51.329,52.169,50.487,51.329,495934
2013-12-09,52.169,53.011,51.329,53.011,509959
2013-12-10,53.011,53.011,51.329,52.169,353441
2013-12-11,52.169,52.169,50.487,52.169,451606
2013-12-12,51.329,52.169,50.487,51.329,345360
2013-12-13,51.329,52.169,50.487,51.329,369128
2013-12-16,51.329,51.329,48.803,48.803,698800
2013-12-17,49.645,51.329,48.803,49.645,406921
2013-12-18,49.645,50.487,48.803,49.645,275835
2013-12-19,49.645,50.487,48.803,49.645,319808
2013-12-20,49.645,50.487,48.803,48.803,372457
2013-12-24,49.645,49.645,46.279,47.121,1011241
2013-12-25,46.279,47.963,46.279,47.121,905589
2013-12-26,47.121,50.487,46.279,49.645,770937
2013-12-27,49.645,50.487,48.803,49.645,398840
2013-12-30,50.487,52.169,49.645,51.329,501283
2014-01-06,51.329,53.011,51.329,51.329,493082
2014-01-07,51.329,52.169,50.487,50.487,204173
2014-01-08,52.169,52.169,51.329,52.169,388502
2014-01-09,53.011,53.852,52.169,53.852,666000
2014-01-10,54.694,58.061,53.852,58.061,2414665
2014-01-14,56.377,58.061,55.535,57.217,1353273
2014-01-15,57.217,58.9,56.377,57.217,1136385
2014-01-16,58.061,61.426,56.377,56.377,2755150
2014-01-17,56.377,58.9,55.535,58.061,1195209
2014-01-20,59.742,59.742,58.061,58.9,1717171
2014-01-21,59.742,62.267,59.742,59.742,1398789
2014-01-22,60.584,61.426,58.9,59.742,1509434
2014-01-23,60.584,61.426,59.742,61.426,913076
2014-01-24,60.584,60.584,58.061,60.584,1602132
2014-01-27,58.061,58.9,57.217,57.217,1017659
2014-01-28,58.061,60.584,58.061,59.742,515900
2014-01-29,60.584,62.267,59.742,62.267,1351726
2014-01-30,59.742,60.584,58.9,59.742,1073395
2014-01-31,60.584,61.426,57.217,58.9,1386787
2014-02-03,58.061,58.9,55.535,55.535,1232051
2014-02-04,50.487,54.694,50.487,52.169,1253445
2014-02-05,53.852,56.377,53.011,53.852,893230
2014-02-06,54.694,58.061,54.694,56.377,606578
2014-02-07,58.061,58.9,57.217,58.9,435086
2014-02-10,59.742,63.95,59.742,63.109,1809037
2014-02-12,63.95,67.315,63.95,65.632,2323868
2014-02-13,64.791,64.791,59.742,62.267,2055279
2014-02-14,67.315,68.998,56.377,58.9,9150485
2014-02-17,58.061,60.584,58.061,60.584,1095857
2014-02-18,59.742,62.267,59.742,61.426,786388
2014-02-19,61.426,61.426,59.742,60.584,917948
2014-02-20,60.584,61.426,58.9,59.742,692502
2014-02-21,59.742,61.426,59.742,59.742,396342
2014-02-24,59.742,60.584,58.9,58.9,385886
2014-02-25,59.742,59.742,58.9,59.742,646154
2014-02-26,59.742,59.742,58.9,58.9,178860
2014-02-27,58.9,59.742,58.061,58.9,433064
2014-02-28,58.061,58.9,57.217,58.061,564269
2014-03-03,58.061,58.061,57.217,57.217,257298
2014-03-04,57.217,59.742,56.377,59.742,1018728
2014-03-05,59.742,59.742,58.061,58.061,441029
2014-03-06,58.9,59.742,58.061,58.061,347856
2014-03-07,58.9,59.742,58.9,58.9,277620
2014-03-10,59.742,59.742,58.9,59.742,61087
2014-03-11,59.742,63.95,58.9,63.109,2584017
2014-03-12,63.109,65.632,62.267,65.632,1781346
2014-03-13,65.632,66.473,63.95,65.632,969169
2014-03-14,61.426,64.791,61.426,63.109,1147079
2014-03-17,63.95,63.95,59.742,61.426,1401403
2014-03-18,62.267,62.267,59.742,60.584,1207213
2014-03-19,61.426,63.95,60.584,63.95,1139709
2014-03-20,63.109,63.95,60.584,62.267,635933
2014-03-24,61.426,63.95,61.426,63.109,613828
2014-03-25,63.109,63.95,61.426,61.426,562960
2014-03-26,61.426,62.267,59.742,59.742,410962
2014-03-27,60.584,60.584,56.377,60.584,1316312
2014-03-28,59.742,59.742,58.061,59.742,457192
2014-03-31,59.742,59.742,58.061,59.742,244936
2014-04-01,59.742,60.584,58.9,60.584,309707
2014-04-02,60.584,60.584,58.9,59.742,232577
2014-04-03,59.742,61.426,59.742,60.584,277143
2014-04-04,60.584,60.584,58.9,59.742,134531
2014-04-07,58.9,59.742,57.217,58.061,400502
2014-04-08,58.061,58.061,57.217,58.061,371147
2014-04-09,58.061,58.061,57.217,57.217,147724
2014-04-10,58.061,58.9,54.694,54.694,580790
2014-04-11,53.852,55.535,53.011,54.694,644608
2014-04-14,54.694,56.377,54.694,55.535,295920
2014-04-15,56.377,56.377,54.694,54.694,160676
2014-04-16,54.694,56.377,54.694,55.535,133342
2014-04-17,55.535,58.9,55.535,58.9,788171
2014-04-18,59.742,60.584,58.061,58.061,413099
2014-04-21,58.9,58.9,57.217,57.217,270845
2014-04-22,57.217,58.061,55.535,56.377,434135
2014-04-23,56.377,57.217,55.535,55.535,398008
2014-04-24,55.535,56.377,55.535,56.377,324919
2014-04-25,56.377,57.217,56.377,56.377,124191
2014-04-28,56.377,56.377,53.852,55.535,1012193
2014-04-30,56.377,62.267,56.377,61.426,1984452
2014-05-01,58.9,62.267,58.061,59.742,1123665
2014-05-02,59.742,63.109,59.742,63.109,1547819
2014-05-07,61.426,62.267,59.742,60.584,888356
2014-05-08,61.426,62.267,59.742,59.742,463015
2014-05-09,60.584,60.584,58.9,59.742,757033
2014-05-12,59.742,60.584,57.217,58.9,1004346
2014-05-13,58.9,61.426,58.9,61.426,694402
2014-05-14,61.426,62.267,60.584,60.584,427837
2014-05-15,60.584,60.584,58.9,58.9,709855
2014-05-16,50.487,54.694,50.487,54.694,2294632
2014-05-19,54.694,54.694,50.487,50.487,1379893
2014-05-20,50.487,51.329,48.803,49.645,1295514
2014-05-21,48.803,48.803,45.44,47.121,1708613
2014-05-22,48.803,49.645,47.121,49.645,605152
2014-05-23,48.803,51.329,48.803,49.645,679549
2014-05-26,50.487,51.329,49.645,49.645,378160
2014-05-27,50.487,50.487,48.803,48.803,343934
2014-05-28,49.645,51.329,49.645,50.487,377567
2014-05-29,50.487,51.329,49.645,50.487,357363
2014-05-30,50.487,51.329,50.487,50.487,288434
2014-06-02,50.487,51.329,50.487,51.329,377210
2014-06-03,52.169,53.011,51.329,52.169,359619
2014-06-04,52.169,52.169,51.329,52.169,270845
2014-06-05,51.329,51.329,50.487,50.487,506986
2014-06-06,51.329,51.329,50.487,50.487,126332
2014-06-09,51.329,52.169,50.487,51.329,354866
2014-06-10,51.329,51.329,49.645,50.487,541570
2014-06-11,50.487,51.329,49.645,50.487,294139
2014-06-12,51.329,52.169,50.487,51.329,549413
2014-06-13,51.329,53.011,50.487,53.011,445545
2014-06-16,53.011,53.011,51.329,52.169,258009
2014-06-17,51.329,52.169,50.487,50.487,489636
2014-06-18,50.487,53.011,50.487,52.169,673606
2014-06-19,53.011,53.011,51.329,52.169,328721
2014-06-20,52.169,53.011,51.329,52.169,209045
2014-06-23,52.169,53.011,51.329,53.011,369960
2014-06-24,52.169,53.011,52.169,52.169,212731
2014-06-25,52.169,52.169,51.329,51.329,645320
2014-06-26,51.329,52.169,50.487,51.329,405734
2014-06-27,51.329,51.329,49.645,50.487,770821
2014-06-30,50.487,51.329,50.487,50.487,112189
2014-07-01,50.487,52.169,50.487,51.329,353441
2014-07-02,55.535,56.377,53.011,53.011,3476057
2014-07-03,53.011,53.852,52.169,52.169,512928
2014-07-04,53.011,54.694,53.011,54.694,943618
2014-07-07,53.852,55.535,53.852,53.852,737781
2014-07-08,54.694,56.377,54.694,55.535,860071
2014-07-09,56.377,56.377,54.694,54.694,290810
2014-07-10,56.377,57.217,54.694,54.694,1158488
2014-07-11,54.694,55.535,53.852,54.694,173751
2014-07-14,54.694,56.377,53.852,55.535,454695
2014-07-15,55.535,55.535,54.694,54.694,263832
2014-07-16,54.694,55.535,54.694,54.694,118486
2014-07-17,54.694,56.377,54.694,55.535,411674
2014-07-18,55.535,55.535,54.694,55.535,201678
2014-07-22,55.535,55.535,54.694,55.535,144751
2014-07-23,55.535,58.9,55.535,58.9,1592862
2014-07-24,58.061,58.9,57.217,58.061,930190
2014-07-25,58.9,62.267,58.9,60.584,1824130
2014-07-28,62.267,64.791,60.584,64.791,2040306
2014-07-29,66.473,68.157,63.95,64.791,3656343
2014-07-30,63.95,64.791,62.267,64.791,1071019
2014-07-31,65.632,66.473,63.95,63.95,990680
2014-08-01,63.109,63.95,60.584,63.95,1594643
2014-08-04,63.95,67.315,62.267,63.95,1405683
2014-08-05,65.632,66.473,63.95,64.791,1079457
2014-08-06,64.791,64.791,61.426,61.426,1017420
2014-08-07,61.426,63.95,61.426,63.95,757867
2014-08-08,63.95,63.95,58.9,60.584,1914098
2014-08-11,62.267,62.267,60.584,61.426,492487
2014-08-12,60.584,61.426,59.742,60.584,801600
2014-08-13,58.9,60.584,58.061,58.9,926623
2014-08-14,58.9,60.584,58.9,60.584,279043
2014-08-15,60.584,60.584,58.9,59.742,272509
2014-08-18,59.742,60.584,58.9,59.742,151764
2014-08-19,59.742,59.742,57.217,58.061,781398
2014-08-20,58.061,58.9,57.217,57.217,223784
2014-08-21,57.217,58.9,57.217,58.9,198825
2014-08-22,58.9,58.9,57.217,57.217,333235
2014-08-25,58.061,61.426,57.217,61.426,920087
2014-08-26,62.267,64.791,62.267,63.95,2652945
2014-08-27,65.632,65.632,63.109,63.95,1019321
2014-08-28,63.95,64.791,62.267,63.95,626781
2014-08-29,62.267,68.998,62.267,63.95,5786852
2014-09-01,65.632,67.315,63.95,65.632,1529518
2014-09-02,65.632,66.473,64.791,65.632,349164
2014-09-03,65.632,65.632,63.95,64.791,497836
2014-09-04,64.791,64.791,63.109,64.791,800651
2014-09-05,64.791,64.791,63.109,63.109,246718
2014-09-08,63.109,63.95,61.426,61.426,573303
2014-09-09,62.267,63.109,61.426,62.267,263832
2014-09-10,61.426,62.267,61.426,62.267,395749
2014-09-11,62.267,63.95,62.267,63.109,1591792
2014-09-12,63.109,63.95,62.267,63.109,488093
2014-09-16,63.109,63.95,62.267,63.109,253374
2014-09-17,62.267,63.95,62.267,63.109,194667
2014-09-18,63.109,63.95,62.267,63.95,276668
2014-09-19,63.109,63.109,62.267,62.267,177079
2014-09-22,62.267,63.109,61.426,62.267,600397
2014-09-24,62.267,63.109,62.267,62.267,193001
2014-09-25,63.109,64.791,62.267,63.95,1325820
2014-09-26,62.267,63.109,61.426,62.267,270133
2014-09-29,63.109,63.95,62.267,63.109,555238
2014-09-30,63.109,63.109,61.426,63.109,404188
2014-10-01,62.267,62.267,58.9,58.9,1168351
2014-10-02,58.061,58.9,56.377,58.061,818595
2014-10-03,58.061,59.742,58.061,58.9,342744
2014-10-06,59.742,60.584,58.9,59.742,215821
2014-10-07,59.742,59.742,57.217,58.061,446736
2014-10-08,56.377,58.061,56.377,57.217,437345
2014-10-09,57.217,58.061,55.535,57.217,465154
2014-10-10,55.535,56.377,54.694,56.377,326345
2014-10-14,54.694,55.535,53.852,53.852,324800
2014-10-15,54.694,56.377,54.694,55.535,109456
2014-10-16,53.852,54.694,53.011,53.011,439723
2014-10-17,53.852,55.535,50.487,52.169,968694
2014-10-20,52.169,55.535,52.169,55.535,389689
2014-10-21,55.535,55.535,52.169,53.011,347619
2014-10-22,53.852,56.377,53.852,54.694,437584
2014-10-23,54.694,55.535,53.011,54.694,489636
2014-10-24,55.535,56.377,54.694,55.535,140829
2014-10-27,55.535,55.535,54.694,54.694,178978
2014-10-28,54.694,54.694,53.852,53.852,164125
2014-10-29,54.694,54.694,53.852,53.852,209758
2014-10-30,54.694,54.694,53.011,53.852,260861
2014-10-31,53.852,56.377,52.169,54.694,783774
2014-11-04,56.377,57.217,53.852,54.694,462659
2014-11-05,55.535,58.061,54.694,58.061,513284
2014-11-06,58.061,58.9,55.535,56.377,1951058
2014-11-07,56.377,58.061,55.535,57.217,447923
2014-11-10,57.217,58.061,56.377,58.061,786032
2014-11-11,57.217,58.061,56.377,58.061,574015
2014-11-12,57.217,57.217,54.694,55.535,2345854
2014-11-13,55.535,56.377,54.694,56.377,726491
2014-11-14,53.011,53.852,52.169,53.852,2791518
2014-11-17,53.852,53.852,51.329,53.011,772721
2014-11-18,53.011,55.535,53.011,55.535,648411
2014-11-19,54.694,55.535,53.852,55.535,296990
2014-11-20,54.694,55.535,53.011,55.535,508293
2014-11-21,54.694,54.694,53.011,54.694,422727
2014-11-25,54.694,54.694,53.011,53.852,519823
2014-11-26,53.852,54.694,53.011,54.694,472998
2014-11-27,54.694,55.535,53.852,54.694,234716
2014-11-28,54.694,54.694,53.852,54.694,503303
2014-12-01,54.694,55.535,53.852,54.694,154140
2014-12-02,54.694,54.694,53.852,54.694,195260
2014-12-03,54.694,56.377,53.852,55.535,751806
2014-12-04,55.535,56.377,54.694,56.377,836065
2014-12-05,56.377,56.377,55.535,56.377,811464
2014-12-08,56.377,57.217,55.535,57.217,738732
2014-12-09,57.217,57.217,54.694,56.377,1881532
2014-12-10,54.694,56.377,53.852,55.535,933042
2014-12-11,54.694,57.217,53.852,56.377,722213
2014-12-12,56.377,56.377,54.694,55.535,261694
2014-12-15,55.535,55.535,54.694,54.694,158656
2014-12-16,54.694,55.535,53.011,54.694,844384
2014-12-17,53.852,54.694,53.852,53.852,755131
2014-12-18,53.852,54.694,53.011,53.852,562725
2014-12-19,53.852,54.694,53.852,53.852,168759
2014-12-22,53.852,54.694,53.011,54.694,813010
2014-12-24,53.852,53.852,53.011,53.852,324800
2014-12-25,53.011,54.694,53.011,53.852,441147
2014-12-26,53.011,54.694,53.011,53.852,500569
2014-12-29,53.852,54.694,53.852,53.852,162459
2014-12-30,53.852,54.694,53.011,53.852,339180
2015-01-05,53.852,53.852,53.011,53.852,137621
2015-01-06,53.852,53.852,53.011,53.852,149266
2015-01-07,53.011,53.852,53.011,53.852,254682
2015-01-08,53.852,53.852,53.011,53.852,142256
2015-01-09,53.852,53.852,53.011,53.011,158537
2015-01-13,53.852,53.852,52.169,53.011,638786
2015-01-14,52.169,53.852,52.169,53.852,311252
2015-01-15,53.011,53.852,52.169,53.011,192288
2015-01-16,53.011,53.011,52.169,53.011,172203
2015-01-19,53.011,53.011,51.329,52.169,489995
2015-01-20,52.169,53.011,51.329,52.169,99828
2015-01-21,53.011,53.011,52.169,53.011,192764
2015-01-22,53.011,53.011,52.169,53.011,343101
2015-01-23,53.011,53.852,52.169,53.011,371504
2015-01-26,53.011,53.011,52.169,53.011,555238
2015-01-27,52.169,53.011,51.329,52.169,647104
2015-01-28,52.169,53.011,52.169,52.169,148080
2015-01-29,52.169,53.011,51.329,52.169,717933
2015-01-30,52.169,53.011,51.329,52.169,356531
2015-02-02,52.169,52.169,51.329,52.169,90083
2015-02-03,52.169,52.169,50.487,50.487,375308
2015-02-04,50.487,52.169,50.487,51.329,304003
2015-02-05,51.329,52.169,50.487,51.329,169827
2015-02-06,51.329,53.011,51.329,53.011,325393
2015-02-09,52.169,56.377,52.169,55.535,1620432
2015-02-10,55.535,58.9,54.694,58.9,1754963
2015-02-12,58.9,60.584,56.377,57.217,2602675
2015-02-13,68.157,79.097,64.791,68.998,31189794
2015-02-16,68.998,69.839,64.791,64.791,4460438
2015-02-17,64.791,66.473,62.267,65.632,3355073
2015-02-18,67.315,81.621,66.473,77.413,18680672
2015-02-19,74.048,86.668,73.206,85.827,13020507
2015-02-20,89.197,122.85,86.668,96.765,33013092
2015-02-23,103.49,108.54,91.728,99.286,10585757
2015-02-24,95.93,100.98,93.395,98.455,3837580
2015-02-25,95.93,104.34,94.241,100.15,3682962
2015-02-26,98.455,109.39,98.455,103.49,8018736
2015-02-27,97.586,100.98,96.765,99.286,3356262
2015-03-02,99.286,99.286,91.728,95.082,2713199
2015-03-03,94.241,94.241,88.351,89.197,1895556
2015-03-04,89.197,89.197,84.146,85.827,2611946
2015-03-05,87.508,90.036,86.668,87.508,1271508
2015-03-06,88.351,90.875,86.668,86.668,799580
2015-03-09,84.982,87.508,84.146,84.982,1011833
2015-03-10,85.827,85.827,83.303,84.146,731126
2015-03-11,83.303,90.875,82.461,88.351,2097471
2015-03-12,86.668,95.082,86.668,92.553,3217215
2015-03-13,92.553,93.395,89.197,89.197,999832
2015-03-16,89.197,91.728,87.508,89.197,1398670
2015-03-17,89.197,90.036,88.351,88.351,452795
2015-03-18,88.351,89.197,84.982,86.668,1054142
2015-03-19,86.668,86.668,82.461,84.146,854724
2015-03-20,83.303,85.827,83.303,84.146,375071
2015-03-23,86.668,86.668,84.982,86.668,369485
2015-03-24,86.668,86.668,84.146,85.827,446971
2015-03-25,85.827,85.827,84.146,84.982,284866
2015-03-26,84.146,84.982,84.146,84.146,283443
2015-03-27,84.146,84.146,79.097,82.461,675507
2015-03-30,80.778,83.303,77.413,77.413,664692
2015-03-31,77.413,79.937,76.571,76.571,518634
2015-04-01,76.571,77.413,73.206,74.886,801481
2015-04-02,73.206,78.254,73.206,75.73,423916
2015-04-03,76.571,77.413,73.206,74.048,438413
2015-04-06,74.048,74.048,72.363,73.206,298179
2015-04-07,73.206,77.413,72.363,75.73,586375
2015-04-08,76.571,90.875,74.886,88.351,5530150
2015-04-09,88.351,91.728,81.621,84.146,3732994
2015-04-10,85.827,99.286,84.982,92.553,8006731
2015-04-13,96.765,100.98,92.553,94.241,4708228
2015-04-14,101.82,116.13,101.82,109.39,14746709
2015-04-15,106.87,110.22,100.98,102.65,4104977
2015-04-16,100.98,104.34,94.241,95.93,3941925
2015-04-17,95.93,100.15,93.395,95.93,2550264
2015-04-20,94.241,95.93,93.395,95.082,753350
2015-04-21,94.241,94.241,90.036,91.728,1983858
2015-04-22,91.728,95.082,90.036,94.241,968100
2015-04-23,95.082,95.082,92.553,92.553,654591
2015-04-24,93.395,93.395,90.875,91.728,601230
2015-04-27,91.728,92.553,90.875,90.875,352015
2015-04-28,91.728,91.728,89.197,90.036,474186
2015-04-30,90.036,91.728,87.508,87.508,814673
2015-05-01,88.351,88.351,85.827,87.508,597546
2015-05-07,86.668,86.668,83.303,84.146,867320
2015-05-08,83.303,92.553,83.303,90.036,1346737
2015-05-11,90.875,92.553,88.351,88.351,679191
2015-05-12,90.036,90.036,87.508,89.197,486427
2015-05-13,89.197,96.765,89.197,95.082,1762095
2015-05-14,94.241,95.082,90.875,90.875,979153
2015-05-15,91.728,96.765,90.875,95.082,1455595
2015-05-18,85.827,86.668,83.303,84.982,2150119
2015-05-19,85.827,86.668,84.982,85.827,622265
2015-05-20,85.827,86.668,84.146,84.146,558564
2015-05-21,84.982,86.668,84.982,84.982,439247
2015-05-22,85.827,85.827,84.982,84.982,128233
2015-05-25,85.827,86.668,84.982,85.827,320045
2015-05-26,86.668,89.197,86.668,86.668,771058
2015-05-27,86.668,90.875,86.668,87.508,772601
2015-05-28,89.197,90.036,87.508,87.508,642824
2015-05-29,88.351,88.351,85.827,86.668,529448
2015-06-01,85.827,88.351,84.982,87.508,296751
2015-06-02,87.508,87.508,85.827,85.827,358551
2015-06-03,85.827,87.508,85.827,86.668,353916
2015-06-04,86.668,93.395,86.668,92.553,2764421
2015-06-05,90.875,91.728,88.351,91.728,866132
2015-06-08,91.728,96.765,91.728,92.553,1867746
2015-06-09,92.553,92.553,88.351,89.197,875877
2015-06-10,88.351,90.036,87.508,90.036,343696
2015-06-11,90.036,90.036,88.351,90.036,203936
2015-06-12,89.197,89.197,86.668,86.668,863518
2015-06-15,86.668,92.553,86.668,91.728,1104296
2015-06-16,91.728,92.553,89.197,90.036,1080527
2015-06-17,90.036,94.241,89.197,90.036,1461300
2015-06-18,90.036,90.036,88.351,88.351,319333
2015-06-19,88.351,92.553,88.351,90.875,724352
2015-06-22,89.197,91.728,89.197,90.875,469194
2015-06-23,90.875,95.082,90.036,95.082,1508958
2015-06-24,93.395,99.286,93.395,96.765,1995147
2015-06-25,95.93,95.93,92.553,93.395,854605
2015-06-26,94.241,96.765,91.728,93.395,961562
2015-06-29,90.875,90.875,88.351,89.197,946946
2015-06-30,88.351,91.728,88.351,90.875,572469
2015-07-01,91.728,94.241,90.875,92.553,761430
2015-07-02,93.395,93.395,90.875,90.875,549296
2015-07-03,91.728,92.553,90.036,90.875,534202
2015-07-06,89.197,90.036,88.351,89.197,572233
2015-07-07,90.036,90.875,89.197,90.036,412269
2015-07-08,89.197,89.197,86.668,87.508,527546
2015-07-09,84.146,87.508,80.778,86.668,1205312
2015-07-10,86.668,86.668,84.982,86.668,439960
2015-07-13,88.351,89.197,87.508,88.351,217009
2015-07-14,89.197,91.728,88.351,90.036,687631
2015-07-15,90.875,91.728,88.351,88.351,410367
2015-07-16,89.197,90.875,88.351,90.036,338467
2015-07-17,89.197,93.395,89.197,91.728,1460588
2015-07-21,93.395,95.082,91.728,94.241,957639
2015-07-22,92.553,92.553,90.875,90.875,552860
2015-07-23,91.728,92.553,90.875,91.728,258840
2015-07-24,91.728,92.553,90.875,91.728,148435
2015-07-27,91.728,92.553,90.875,90.875,159844
2015-07-28,90.875,91.728,89.197,91.728,287600
2015-07-29,90.875,90.875,90.036,90.875,144871
2015-07-30,90.875,91.728,90.036,90.036,96857
2015-07-31,90.036,90.875,89.197,89.197,165548
2015-08-03,90.036,90.875,88.351,90.875,263952
2015-08-04,90.036,90.036,88.351,89.197,169708
2015-08-05,88.351,91.728,88.351,90.036,275242
2015-08-06,90.036,90.875,89.197,90.036,174342
2015-08-07,90.036,90.036,89.197,89.197,228893
2015-08-10,89.197,89.197,86.668,86.668,546563
2015-08-11,87.508,88.351,86.668,87.508,144634
2015-08-12,86.668,88.351,85.827,86.668,361997
2015-08-13,87.508,90.875,86.668,90.036,470740
2015-08-14,90.036,90.036,85.827,88.351,549177
2015-08-17,86.668,87.508,85.827,85.827,532421
2015-08-18,85.827,87.508,84.982,86.668,149150
2015-08-19,85.827,87.508,84.146,84.146,643657
2015-08-20,84.146,84.982,82.461,83.303,508174
2015-08-21,82.461,82.461,80.778,81.621,340606
2015-08-24,77.413,80.778,74.048,77.413,870647
2015-08-25,71.522,79.937,68.157,75.73,611331
2015-08-26,75.73,80.778,74.048,80.778,330860
2015-08-27,80.778,81.621,77.413,79.097,828934
2015-08-28,79.937,82.461,79.937,81.621,372457
2015-08-31,81.621,81.621,78.254,79.937,382320
2015-09-01,79.097,79.097,72.363,72.363,890731
2015-09-02,68.998,75.73,68.157,74.048,682281
2015-09-03,75.73,76.571,72.363,72.363,426769
2015-09-04,73.206,74.886,67.315,69.839,1364206
2015-09-07,68.157,71.522,67.315,70.682,392780
2015-09-08,71.522,73.206,66.473,68.157,899408
2015-09-09,69.839,73.206,68.157,73.206,516377
2015-09-10,70.682,74.048,69.839,72.363,186109
2015-09-11,73.206,74.886,72.363,74.886,256109
2015-09-14,74.886,74.886,72.363,73.206,240184
2015-09-15,73.206,74.886,71.522,72.363,317075
2015-09-16,72.363,73.206,71.522,73.206,73209
2015-09-17,72.363,74.048,72.363,73.206,117656
2015-09-18,73.206,74.048,71.522,72.363,206552
2015-09-24,73.206,73.206,72.363,72.363,46349
2015-09-25,71.522,72.363,70.682,72.363,117656
2015-09-28,72.363,72.363,70.682,70.682,67976
2015-09-29,69.839,69.839,67.315,68.157,329909
2015-09-30,68.157,69.839,67.315,68.998,165548
2015-10-01,68.998,71.522,68.998,70.682,160438
2015-10-02,70.682,70.682,68.998,70.682,160676
2015-10-05,71.522,73.206,70.682,72.363,238161
2015-10-06,72.363,74.886,72.363,73.206,255037
2015-10-07,73.206,74.886,72.363,74.048,136908
2015-10-08,74.048,74.886,73.206,73.206,220930
2015-10-09,74.886,77.413,74.048,77.413,350469
2015-10-13,77.413,78.254,75.73,76.571,153665
2015-10-14,75.73,76.571,73.206,76.571,362592
2015-10-15,73.206,74.886,73.206,74.048,207143
2015-10-16,74.048,74.886,74.048,74.048,79151
2015-10-19,74.048,74.886,73.206,74.048,153665
2015-10-20,74.048,74.048,72.363,73.206,183970
2015-10-21,72.363,77.413,72.363,77.413,489636
2015-10-22,76.571,76.571,75.73,75.73,67622
2015-10-23,76.571,77.413,75.73,76.571,230558
2015-10-26,76.571,79.097,75.73,77.413,382083
2015-10-27,77.413,78.254,76.571,78.254,154853
2015-10-28,78.254,79.097,77.413,79.097,128233
2015-10-29,79.097,79.937,78.254,79.937,88656
2015-10-30,79.937,79.937,78.254,79.097,66432
2015-11-02,79.097,79.097,78.254,78.254,53481
2015-11-04,79.097,79.937,78.254,79.097,133463
2015-11-05,79.097,79.097,74.886,78.254,302575
2015-11-06,78.254,79.097,77.413,79.097,45636
2015-11-09,78.254,79.097,77.413,79.097,112068
2015-11-10,78.254,79.937,77.413,79.097,88182
2015-11-11,79.097,80.778,78.254,79.937,237093
2015-11-12,80.778,84.146,79.937,82.461,682875
2015-11-13,85.827,87.508,82.461,84.146,1518465
2015-11-16,84.146,84.146,80.778,81.621,582810
2015-11-17,82.461,84.982,82.461,84.146,309349
2015-11-18,84.982,84.982,83.303,83.303,137857
2015-11-19,84.146,84.146,80.778,81.621,936367
2015-11-20,81.621,82.461,79.097,79.937,676219
2015-11-24,80.778,80.778,79.097,80.778,496409
2015-11-25,80.778,81.621,79.937,80.778,170540
2015-11-26,81.621,81.621,80.778,80.778,154733
2015-11-27,80.778,81.621,79.937,80.778,144396
2015-11-30,82.461,85.827,82.461,85.827,1072326
2015-12-01,85.827,89.197,84.982,89.197,1032157
2015-12-02,88.351,90.875,87.508,90.036,827389
2015-12-03,90.036,91.728,89.197,91.728,661127
2015-12-04,90.875,90.875,90.036,90.036,232338
2015-12-07,92.553,94.241,90.036,91.728,923532
2015-12-08,92.553,92.553,89.197,91.728,515662
2015-12-09,62.267,70.682,58.9,69.839,22340579
2015-12-10,68.157,69.839,65.632,66.473,2866628
2015-12-11,66.473,66.473,58.061,59.742,5861961
2015-12-14,61.426,67.315,59.742,65.632,3327978
2015-12-15,64.791,65.632,61.426,63.109,1895081
2015-12-16,63.109,63.95,61.426,61.426,824772
2015-12-17,62.267,63.109,61.426,61.426,724826
2015-12-18,62.267,63.95,61.426,62.267,764760
2015-12-21,63.109,63.95,61.426,62.267,658513
2015-12-22,62.267,63.109,61.426,63.109,408702
2015-12-24,62.267,63.109,60.584,60.584,1022174
2015-12-25,60.584,61.426,58.9,58.9,873739
2015-12-28,59.742,62.267,58.9,61.426,269894
2015-12-29,61.426,62.267,60.584,62.267,197401
2015-12-30,62.267,63.95,62.267,63.109,296632
2016-01-04,63.109,63.95,62.267,62.267,401574
2016-01-05,63.109,63.109,61.426,63.109,321711
2016-01-06,62.267,63.109,60.584,60.584,633555
2016-01-07,60.584,62.267,59.742,60.584,255395
2016-01-08,59.742,61.426,59.742,61.426,128708
2016-01-12,61.426,61.426,58.9,59.742,260745
2016-01-13,59.742,61.426,59.742,60.584,121339
2016-01-14,60.584,60.584,58.9,59.742,396817
2016-01-15,59.742,61.426,58.9,60.584,322067
2016-01-18,58.9,59.742,57.217,58.9,479414
2016-01-19,58.9,59.742,58.9,59.742,134411
2016-01-20,59.742,59.742,55.535,55.535,353797
2016-01-21,54.694,55.535,52.169,53.852,658392
2016-01-22,55.535,56.377,53.852,55.535,454815
2016-01-25,56.377,58.061,56.377,56.377,206669
2016-01-26,57.217,57.217,54.694,55.535,251354
2016-01-27,56.377,57.217,55.535,57.217,127045
2016-01-28,57.217,57.217,56.377,56.377,47418
2016-01-29,56.377,57.217,55.535,55.535,193478
2016-02-01,57.217,62.267,56.377,61.426,468243
2016-02-02,61.426,61.426,59.742,59.742,145347
2016-02-03,59.742,59.742,57.217,58.061,296990
2016-02-04,58.061,58.9,57.217,58.061,174225
2016-02-05,58.061,58.061,56.377,56.377,210947
2016-02-08,56.377,63.109,56.377,62.267,882057
2016-02-09,58.9,59.742,57.217,58.061,341081
2016-02-10,58.9,59.742,56.377,58.061,431758
2016-02-12,55.535,57.217,54.694,57.217,678478
2016-02-15,58.061,59.742,55.535,57.217,783179
2016-02-16,58.061,58.061,55.535,58.061,596241
2016-02-17,56.377,57.217,55.535,56.377,699514
2016-02-18,56.377,57.217,55.535,55.535,309826
2016-02-19,55.535,57.217,55.535,57.217,149387
2016-02-22,57.217,58.061,56.377,57.217,212849
2016-02-23,58.061,58.9,56.377,56.377,298772
2016-02-24,57.217,57.217,56.377,56.377,151051
2016-02-25,57.217,57.217,56.377,56.377,76179
2016-02-26,58.061,58.061,56.377,57.217,171965
2016-02-29,57.217,58.9,57.217,58.061,299604
2016-03-01,58.061,60.584,57.217,60.584,223545
2016-03-02,60.584,60.584,58.9,58.9,405257
2016-03-03,59.742,60.584,58.9,60.584,550365
2016-03-04,61.426,68.157,61.426,65.632,3640535
2016-03-07,68.998,70.682,65.632,69.839,2203361
2016-03-08,70.682,70.682,67.315,68.998,738021
2016-03-09,68.157,70.682,67.315,68.157,628445
2016-03-10,68.998,70.682,68.157,68.998,524575
2016-03-11,68.157,68.998,64.791,64.791,1396055
2016-03-14,65.632,66.473,64.791,64.791,660771
2016-03-15,66.473,66.473,64.791,64.791,276668
2016-03-16,63.95,65.632,63.109,63.109,429975
2016-03-17,64.791,64.791,62.267,62.267,338944
2016-03-18,62.267,63.109,61.426,62.267,332524
2016-03-22,63.109,63.95,62.267,63.95,270369
2016-03-23,63.95,64.791,63.109,63.109,249811
2016-03-24,63.109,65.632,63.109,65.632,253374
2016-03-25,63.95,65.632,63.95,64.791,166502
2016-03-28,64.791,64.791,63.109,63.109,249690
2016-03-29,63.961,63.961,61.403,62.255,495185
2016-03-30,63.109,63.109,61.403,61.403,213529
2016-03-31,61.403,62.255,61.403,61.403,154314
2016-04-01,62.255,62.255,59.697,59.697,223144
2016-04-04,60.549,61.403,59.697,60.549,93924
2016-04-05,60.549,61.403,57.992,57.992,251520
2016-04-06,57.992,60.549,57.992,60.549,141648
2016-04-07,61.403,61.403,59.697,61.403,54525
2016-04-08,60.549,62.255,59.697,62.255,166743
2016-04-11,62.255,62.255,59.697,60.549,235221
2016-04-12,60.549,62.255,60.549,61.403,155368
2016-04-13,62.255,63.109,61.403,61.403,220564
2016-04-14,62.255,63.109,61.403,62.255,171082
2016-04-15,61.403,62.255,61.403,61.403,173778
2016-04-18,61.403,62.255,60.549,62.255,166743
2016-04-19,62.255,62.255,61.403,62.255,225372
2016-04-20,62.255,62.255,60.549,61.403,171549
2016-04-21,61.403,62.255,60.549,61.403,291272
2016-04-22,62.255,62.255,61.403,61.403,200279
2016-04-25,62.255,62.255,61.403,61.403,140359
2016-04-26,61.403,62.255,61.403,62.255,120777
2016-04-27,62.255,62.255,61.403,62.255,103658
2016-04-28,62.255,63.109,60.549,61.403,277202
2016-05-02,61.403,61.403,59.697,60.549,96620
2016-05-06,60.549,61.403,59.697,59.697,104243
2016-05-09,59.697,61.403,59.697,60.549,161465
2016-05-10,60.549,61.403,60.549,60.549,77273
2016-05-11,61.403,61.403,60.549,60.549,69417
2016-05-12,60.549,62.255,60.549,61.403,94394
2016-05-13,61.403,61.403,60.549,61.403,142469
2016-05-16,62.255,65.666,62.255,65.666,952143
2016-05-17,61.403,62.255,59.697,62.255,657588
2016-05-18,62.255,62.255,60.549,60.549,190077
2016-05-19,60.549,61.403,59.697,61.403,325160
2016-05-20,61.403,61.403,60.549,60.549,75514
2016-05-23,61.403,61.403,59.697,59.697,215992
2016-05-24,60.549,61.403,59.697,60.549,62851
2016-05-25,61.403,62.255,60.549,60.549,184214
2016-05-26,60.549,61.403,59.697,60.549,66135
2016-05-27,60.549,60.549,59.697,60.549,68831
2016-05-30,60.549,61.403,59.697,59.697,93572
2016-05-31,61.403,61.403,59.697,60.549,51477
2016-06-01,60.549,61.403,59.697,59.697,88529
2016-06-02,59.697,61.403,59.697,60.549,73288
2016-06-03,60.549,60.549,59.697,59.697,60857
2016-06-06,59.697,60.549,59.697,59.697,60975
2016-06-07,60.549,60.549,59.697,59.697,96386
2016-06-08,59.697,60.549,58.844,58.844,354358
2016-06-09,59.697,59.697,58.844,58.844,78564
2016-06-10,59.697,59.697,58.844,58.844,95450
2016-06-13,58.844,59.697,57.992,57.992,89470
2016-06-14,58.844,58.844,57.138,57.138,226661
2016-06-16,57.992,57.992,55.433,56.286,130627
2016-06-17,56.286,57.992,56.286,56.286,50889
2016-06-20,57.138,57.992,57.138,57.138,47960
2016-06-21,57.138,57.992,57.138,57.138,34240
2016-06-22,57.138,57.992,57.138,57.138,17707
2016-06-23,57.138,57.992,57.138,57.138,24039
2016-06-24,58.844,58.844,35.819,51.169,768515
2016-06-27,51.169,52.874,50.317,52.022,315544
2016-06-28,51.169,52.874,51.169,52.874,75985
2016-06-29,53.728,57.138,53.728,57.138,121364
2016-06-30,57.138,57.138,54.581,55.433,235456
2016-07-01,55.433,56.286,54.581,55.433,66369
2016-07-04,55.433,57.138,55.433,57.138,59568
2016-07-05,54.581,56.286,54.581,56.286,294554
2016-07-06,55.433,56.286,54.581,56.286,156308
2016-07-07,55.433,56.286,54.581,55.433,87475
2016-07-08,55.433,56.286,54.581,55.433,63905
2016-07-11,55.433,56.286,53.728,53.728,237097
2016-07-12,55.433,55.433,54.581,55.433,73873
2016-07-13,55.433,55.433,54.581,55.433,136842
2016-07-14,55.433,56.286,55.433,56.286,99435
2016-07-15,56.286,56.286,55.433,55.433,33067
2016-07-19,55.433,56.286,55.433,55.433,49718
2016-07-20,55.433,56.286,55.433,55.433,39517
2016-07-21,55.433,57.138,55.433,56.286,142001
2016-07-22,55.433,56.286,55.433,55.433,23217
2016-07-25,56.286,56.286,55.433,55.433,42564
2016-07-26,55.433,56.286,55.433,55.433,57809
2016-07-27,56.286,56.286,55.433,55.433,89470
2016-07-28,55.433,56.286,55.433,55.433,38813
2016-07-29,55.433,55.433,53.728,55.433,198872
2016-08-01,54.581,55.433,54.581,55.433,36351
2016-08-02,55.433,55.433,54.581,55.433,28025
2016-08-03,54.581,63.961,54.581,55.433,2832507
2016-08-04,55.433,56.286,54.581,54.581,400204
2016-08-05,55.433,56.286,54.581,55.433,90525
2016-08-08,55.433,56.286,55.433,55.433,39867
2016-08-09,56.286,57.138,55.433,57.138,42564
2016-08-10,57.138,57.992,56.286,57.138,73169
2016-08-12,55.433,57.138,54.581,56.286,366903
2016-08-15,55.433,56.286,55.433,55.433,33654
2016-08-16,56.286,57.992,53.728,53.728,636129
2016-08-17,53.728,54.581,53.728,53.728,129336
2016-08-18,54.581,55.433,53.728,54.581,55462
2016-08-19,54.581,55.433,53.728,53.728,121129
2016-08-22,54.581,55.433,54.581,54.581,25563
2016-08-23,54.581,55.433,53.728,53.728,54408
2016-08-24,54.581,54.581,53.728,54.581,52063
2016-08-25,53.728,54.581,53.728,53.728,92517
2016-08-26,53.728,53.728,52.022,53.728,243430
2016-08-29,52.874,53.728,52.022,53.728,136608
2016-08-30,53.728,53.728,52.022,52.022,32715
2016-08-31,52.022,52.874,52.022,52.022,49718
2016-09-01,52.022,52.874,51.169,52.874,105884
2016-09-02,52.022,52.874,51.169,52.022,71178
2016-09-05,52.022,52.874,51.169,51.169,42332
2016-09-06,52.022,53.728,52.022,52.874,208017
2016-09-07,52.874,53.728,52.022,52.874,92399
2016-09-08,52.874,53.728,52.874,52.874,83136
2016-09-09,52.874,54.581,52.874,53.728,318594
2016-09-12,53.728,53.728,52.874,52.874,59217
2016-09-13,53.728,53.728,52.022,52.874,74107
2016-09-14,52.874,52.874,49.463,52.022,482522
2016-09-15,51.169,52.022,50.317,51.169,103305
2016-09-16,50.317,51.169,49.463,50.317,269580
2016-09-20,50.317,51.169,50.317,51.169,77507
2016-09-21,51.169,51.169,50.317,51.169,40571
2016-09-23,50.317,51.169,50.317,51.169,54055
2016-09-26,51.169,52.022,50.317,51.169,80323
2016-09-27,51.169,52.022,51.169,52.022,62382
2016-09-28,52.022,52.022,50.288,51.154,104495
2016-09-29,51.154,52.022,51.154,51.154,15225
2016-09-30,51.154,52.022,50.288,50.288,36678
2016-10-03,51.154,51.154,48.554,48.554,157203
2016-10-04,48.554,49.421,47.687,48.554,124563
2016-10-05,48.554,48.554,46.819,47.687,165047
2016-10-06,47.687,48.554,47.687,47.687,190190
2016-10-07,47.687,47.687,46.819,46.819,100228
2016-10-11,46.819,47.687,46.819,46.819,77967
2016-10-12,46.819,47.687,46.819,47.687,69317
2016-10-13,47.687,48.554,46.819,46.819,103456
2016-10-14,46.819,47.687,46.819,46.819,98036
2016-10-17,47.687,47.687,46.819,47.687,78660
2016-10-18,46.819,48.554,46.819,47.687,150629
2016-10-19,47.687,48.554,46.819,46.819,58131
2016-10-20,47.687,48.554,46.819,46.819,98267
2016-10-21,46.819,47.687,46.819,46.819,110953
2016-10-24,46.819,47.687,46.819,46.819,12571
2016-10-25,47.687,48.554,46.819,46.819,105303
2016-10-26,47.687,47.687,46.819,47.687,43945
2016-10-27,46.819,47.687,46.819,46.819,91924
2016-10-28,46.819,47.687,46.819,46.819,73124
2016-10-31,46.819,47.687,46.819,46.819,166892
2016-11-01,46.819,47.687,45.952,45.952,75661
2016-11-02,45.952,46.819,45.086,45.086,198495
2016-11-04,45.086,46.819,45.086,45.086,144862
2016-11-07,45.952,46.819,45.086,45.086,36446
2016-11-08,45.086,45.952,45.086,45.086,24451
2016-11-09,45.086,45.952,43.352,44.219,165738
2016-11-10,44.219,45.086,44.219,45.086,126871
2016-11-11,44.219,45.086,44.219,45.086,64129
2016-11-14,45.086,46.819,44.219,45.086,256393
2016-11-15,45.952,46.819,45.086,45.952,150629
2016-11-16,45.952,46.819,45.086,46.819,83964
2016-11-17,45.086,46.819,45.086,45.952,89848
2016-11-18,45.952,47.687,45.952,46.819,139212
2016-11-21,46.819,48.554,46.819,48.554,82812
2016-11-22,48.554,48.554,46.819,47.687,148323
2016-11-24,48.554,49.421,47.687,49.421,191343
2016-11-25,48.554,49.421,47.687,49.421,80621
2016-11-28,49.421,50.288,48.554,48.554,72316
2016-11-29,49.421,49.421,48.554,48.554,52477
2016-11-30,48.554,51.154,48.554,51.154,264120
2016-12-01,51.154,52.022,50.288,51.154,239670
2016-12-02,52.022,52.022,49.421,50.288,249591
2016-12-05,49.421,50.288,49.421,49.421,178194
2016-12-06,50.288,50.288,49.421,49.421,107033
2016-12-07,50.288,50.288,49.421,49.421,111185
2016-12-08,50.288,50.288,49.421,50.288,89155
2016-12-09,50.288,51.154,49.421,50.288,252587
2016-12-12,50.288,52.888,50.288,52.022,658112
2016-12-13,52.888,52.888,51.154,51.154,160663
2016-12-14,51.154,52.022,51.154,52.022,186962
2016-12-15,51.154,52.022,50.288,51.154,170123
2016-12-16,51.154,51.154,50.288,51.154,93769
2016-12-19,50.288,50.288,49.421,50.288,255471
2016-12-20,49.421,50.288,49.421,49.421,165047
2016-12-21,49.421,50.288,49.421,49.421,104379
2016-12-22,49.421,50.288,48.554,48.554,132752
2016-12-26,49.421,50.288,47.687,48.554,204031
2016-12-27,48.554,49.421,47.687,48.554,185462
2016-12-28,48.554,49.421,47.687,49.421,38177
2016-12-29,49.421,49.421,47.687,49.421,146477
2016-12-30,48.554,49.421,48.554,48.554,26874
2017-01-04,48.554,50.288,48.554,50.288,96423
2017-01-05,50.288,51.154,49.421,51.154,158357
2017-01-06,50.288,51.154,49.421,50.288,68510
2017-01-10,50.288,52.022,50.288,50.288,291916
2017-01-11,50.288,51.154,50.288,51.154,87080
2017-01-12,50.288,51.154,50.288,51.154,76123
2017-01-13,51.154,52.022,50.288,51.154,151899
2017-01-16,51.154,52.022,50.288,51.154,108185
2017-01-17,51.154,52.022,50.288,51.154,64819
2017-01-18,51.154,51.154,49.421,50.288,198495
2017-01-19,50.288,52.022,50.288,52.022,104611
2017-01-20,51.154,52.022,50.288,50.288,84195
2017-01-23,51.154,51.154,50.288,51.154,69894
2017-01-24,51.154,51.154,50.288,51.154,28717
2017-01-25,51.154,52.022,50.288,51.154,74853
2017-01-26,51.154,51.154,50.288,50.288,132752
2017-01-27,50.288,52.022,50.288,52.022,83734
2017-01-30,51.154,52.022,51.154,52.022,53286
2017-01-31,51.154,52.888,51.154,51.154,390070
2017-02-01,52.022,52.022,51.154,51.154,68280
2017-02-02,52.022,52.888,51.154,52.022,324789
2017-02-03,52.022,52.888,51.154,52.888,156396
2017-02-06,52.888,52.888,52.022,52.022,195265
2017-02-07,52.022,53.756,52.022,52.888,163547
2017-02-08,52.888,52.888,52.022,52.888,47634
2017-02-09,52.888,52.888,52.022,52.022,143249
2017-02-10,52.888,52.888,52.022,52.022,97576
2017-02-13,52.022,52.888,51.154,52.888,173120
2017-02-14,52.022,52.022,51.154,51.154,198380
2017-02-15,51.154,52.022,51.154,51.154,17185
2017-02-16,51.154,52.022,51.154,52.022,21569
2017-02-17,51.154,52.022,51.154,52.022,56630
2017-02-20,51.154,52.022,51.154,51.154,78316
2017-02-21,51.154,52.022,51.154,52.022,33565
2017-02-22,51.154,52.888,51.154,52.022,177619
2017-02-23,52.022,52.022,51.154,52.022,47288
2017-02-24,51.154,52.888,51.154,52.888,127447
2017-02-27,52.022,52.888,51.154,52.022,195033
2017-02-28,52.022,52.888,51.154,52.022,79927
2017-03-01,52.022,52.888,52.022,52.888,106110
2017-03-02,52.022,53.756,52.022,52.022,338052
2017-03-03,53.756,53.756,52.022,52.022,87657
2017-03-06,52.888,52.888,52.022,52.022,28027
2017-03-07,52.022,52.888,52.022,52.022,34140
2017-03-08,52.888,52.888,52.022,52.022,30911
2017-03-09,52.888,53.756,52.022,52.022,161817
2017-03-10,52.888,52.888,52.022,52.888,19724
2017-03-13,52.022,53.756,52.022,52.888,36678
2017-03-14,52.022,53.756,52.022,53.756,54669
2017-03-15,52.888,54.622,52.888,53.756,278885
2017-03-16,52.888,53.756,52.022,52.022,168046
2017-03-17,52.888,52.888,52.022,52.022,111415
2017-03-21,52.888,52.888,52.022,52.022,52824
2017-03-22,52.022,52.888,51.154,52.022,191805
2017-03-23,52.888,52.888,51.154,51.154,424439
2017-03-24,52.022,52.888,51.154,51.154,70586
2017-03-27,52.022,52.022,51.154,52.022,51093
2017-03-28,52.888,52.888,52.022,52.888,25144
2017-03-29,52.888,52.888,52.007,52.888,78505
2017-03-30,52.888,52.888,52.007,52.888,47875
2017-03-31,52.888,52.888,52.007,52.007,38344
2017-04-03,52.007,52.888,52.007,52.888,18037
2017-04-04,52.007,52.888,51.125,51.125,110950
2017-04-05,51.125,52.007,51.125,51.125,52185
2017-04-06,51.125,52.007,51.125,51.125,75329
2017-04-07,51.125,52.007,51.125,51.125,117758
2017-04-10,51.125,52.007,51.125,52.007,44358
2017-04-11,51.125,52.007,50.245,51.125,132958
2017-04-12,50.245,50.245,46.718,48.481,505175
2017-04-13,47.599,48.481,47.599,48.481,68067
2017-04-14,47.599,49.363,47.599,48.481,40047
2017-04-17,48.481,49.363,48.481,48.481,24844
2017-04-18,49.363,50.245,49.363,50.245,66252
2017-04-19,51.125,51.125,49.363,50.245,20875
2017-04-20,49.363,50.245,49.363,50.245,73740
2017-04-21,50.245,50.245,49.363,50.245,70108
2017-04-24,50.245,52.007,50.245,51.125,96202
2017-04-25,52.007,52.007,51.125,51.125,17471
2017-04-26,52.007,52.007,51.125,51.125,11005
2017-04-27,52.007,52.007,50.245,50.245,72379
2017-04-28,51.125,52.007,50.245,50.245,34261
2017-05-01,51.125,52.007,50.245,50.245,17471
2017-05-02,50.245,52.007,50.245,52.007,40839
2017-05-08,52.007,52.007,51.125,52.007,107546
2017-05-09,52.007,52.007,51.125,52.007,33580
2017-05-10,51.125,52.007,51.125,51.125,31423
2017-05-11,52.007,52.007,51.125,52.007,39253
2017-05-12,51.125,52.007,51.125,51.125,48554
2017-05-15,51.125,52.007,51.125,51.125,28702
2017-05-16,51.125,51.125,50.245,51.125,130350
2017-05-17,51.125,51.125,50.245,50.245,33580
2017-05-18,50.245,52.007,50.245,51.125,244590
2017-05-19,51.125,51.125,50.245,50.245,40386
2017-05-22,50.245,51.125,50.245,51.125,39139
2017-05-23,51.125,52.007,51.125,52.007,68636
2017-05-24,52.007,52.888,52.007,52.007,110156
2017-05-25,52.007,52.007,51.125,52.007,59332
2017-05-26,52.007,52.007,51.125,51.125,30177
2017-05-29,51.125,52.007,51.125,51.125,41067
2017-05-30,52.007,52.007,51.125,52.007,33920
2017-05-31,52.007,52.007,51.125,52.007,34714
2017-06-01,52.007,52.007,51.125,52.007,56724
2017-06-02,51.125,52.888,51.125,52.888,230295
2017-06-05,52.888,53.77,52.007,52.888,112425
2017-06-06,52.888,52.888,52.007,52.007,30630
2017-06-07,52.888,53.77,52.007,52.007,123996
2017-06-08,52.888,54.652,52.007,54.652,406137
2017-06-09,54.652,59.059,53.77,57.296,1781669
2017-06-12,58.179,61.702,56.415,59.059,1578713
2017-06-13,59.941,61.702,59.059,61.702,1412402
2017-06-14,61.702,68.756,61.702,63.466,3941794
2017-06-15,66.111,67.874,61.702,62.585,1649732
2017-06-16,62.585,62.585,59.941,59.941,641651
2017-06-19,62.585,86.385,62.585,81.097,27389492
2017-06-20,84.621,86.385,66.991,68.756,14482628
2017-06-21,66.991,68.756,64.348,68.756,2548223
2017-06-22,67.874,68.756,65.229,65.229,1469012
2017-06-23,65.229,66.111,59.059,63.466,3361063
2017-06-26,62.585,67.874,61.702,62.585,1901581
2017-06-27,64.348,64.348,61.702,62.585,1003769
2017-06-28,62.585,64.348,61.702,62.585,715504
2017-06-29,62.585,72.282,61.702,67.874,6989293
2017-06-30,68.756,72.282,67.874,67.874,2760027
2017-07-03,69.638,83.74,68.756,81.979,12463969
2017-07-04,83.74,88.147,74.926,76.689,9249591
2017-07-05,75.807,83.74,75.807,81.979,4449692
2017-07-06,81.979,82.859,78.451,79.332,1161119
2017-07-07,77.57,80.214,76.689,78.451,797071
2017-07-10,78.451,104.9,78.451,104.9,10799377
2017-07-11,109.3,126.06,101.36,113.71,32758209
2017-07-12,112.82,112.82,106.67,109.3,3967773
2017-07-13,105.77,107.55,94.316,96.958,3803277
2017-07-14,89.909,90.794,83.74,86.385,8395683
2017-07-18,84.621,85.503,81.097,81.097,2755943
2017-07-19,81.097,84.621,81.097,84.621,1768621
2017-07-20,83.74,86.385,80.214,81.097,1811279
2017-07-21,80.214,93.441,79.332,85.503,4771085
2017-07-24,86.385,95.196,83.74,87.267,5312789
2017-07-25,88.147,88.147,83.74,85.503,1183014
2017-07-26,85.503,87.267,83.74,83.74,906887
2017-07-27,84.621,87.267,83.74,83.74,1060720
2017-07-28,85.503,85.503,80.214,81.097,1395046
2017-07-31,81.097,81.979,76.689,77.57,1205137
2017-08-01,77.57,78.451,74.926,74.926,574151
2017-08-02,74.926,81.097,74.926,77.57,1338549
2017-08-03,77.57,78.451,75.807,76.689,328199
2017-08-04,76.689,81.097,75.807,80.214,637113
2017-08-07,80.214,81.097,78.451,79.332,405001
2017-08-08,79.332,81.097,78.451,81.097,333304
2017-08-09,80.214,80.214,76.689,79.332,487136
2017-08-10,79.332,79.332,75.807,75.807,477495
2017-08-14,76.689,77.57,74.926,76.689,363821
2017-08-15,75.807,78.451,75.807,76.689,344308
2017-08-16,76.689,78.451,75.807,77.57,332851
2017-08-17,77.57,77.57,75.807,76.689,256160
2017-08-18,76.689,76.689,74.926,74.926,255027
2017-08-21,75.807,75.807,74.045,74.045,225986
2017-08-22,74.045,77.57,74.045,74.045,539550
2017-08-23,74.926,76.689,74.045,74.926,311522
2017-08-24,75.807,76.689,74.926,75.807,137611
2017-08-25,75.807,76.689,74.926,74.926,210669
2017-08-28,76.689,76.689,75.807,76.689,83495
2017-08-29,75.807,76.689,75.807,75.807,144303
2017-08-30,76.689,77.57,75.807,76.689,171417
2017-08-31,76.689,76.689,75.807,75.807,113219
2017-09-01,75.807,79.332,75.807,76.689,897017
2017-09-04,76.689,77.57,75.807,77.57,401487
2017-09-05,77.57,77.57,72.282,72.282,723786
2017-09-06,72.282,74.045,71.4,72.282,322527
2017-09-07,73.163,74.045,72.282,72.282,148613
2017-09-08,73.163,74.045,72.282,72.282,71130
2017-09-11,73.163,74.926,73.163,74.926,251624
2017-09-12,74.926,74.926,73.163,74.926,226097
2017-09-13,74.926,77.57,74.045,77.57,314926
2017-09-14,77.57,77.57,74.926,74.926,259564
2017-09-15,75.807,75.807,74.926,74.926,100853
2017-09-19,76.689,77.57,74.926,77.57,160753
2017-09-20,77.57,77.57,75.807,76.689,143849
2017-09-21,76.689,77.57,75.807,76.689,211123
2017-09-22,75.807,76.689,73.163,73.163,351682
2017-09-25,74.045,77.57,73.163,75.807,420544
2017-09-26,75.807,75.807,74.045,74.926,194221
2017-09-27,74.926,75.807,74.045,74.926,97677
2017-09-28,74.926,75.807,74.926,75.807,170850
2017-09-29,75.807,75.807,74.045,74.926,110383
2017-10-02,75.807,76.689,74.926,76.689,235060
2017-10-03,76.689,76.689,74.926,76.689,230976
2017-10-04,76.689,76.689,74.926,75.807,114695
2017-10-05,75.807,75.807,74.926,74.926,121954
2017-10-06,74.926,75.807,74.926,74.926,135568
2017-10-10,74.926,75.807,74.045,74.926,162341
2017-10-11,74.045,74.926,74.045,74.045,145551
2017-10-12,74.045,74.926,74.045,74.926,128308
2017-10-13,74.926,75.807,74.045,74.926,96088
2017-10-16,74.926,74.926,74.045,74.926,186506
2017-10-17,74.926,74.926,74.045,74.045,177542
2017-10-18,74.045,75.807,74.045,75.807,198417
2017-10-19,75.807,76.689,74.926,76.689,360530
2017-10-20,75.807,75.807,74.045,74.045,180606
2017-10-23,74.926,74.926,74.045,74.926,53774
2017-10-24,74.926,74.926,73.163,74.926,393999
2017-10-25,74.045,74.926,74.045,74.045,97677
2017-10-26,74.045,81.097,73.163,78.451,3032412
2017-10-27,78.451,80.214,77.57,80.214,1348986
2017-10-30,80.214,94.316,80.214,89.028,8334422
2017-10-31,91.674,93.441,83.74,87.267,3405308
2017-11-01,86.385,87.267,83.74,83.74,1234180
2017-11-02,83.74,85.503,78.451,79.332,1125498
2017-11-06,80.214,81.097,79.332,79.332,484415
2017-11-07,79.332,80.214,75.807,76.689,754529
2017-11-08,76.689,79.332,76.689,78.451,370743
2017-11-09,79.332,81.097,77.57,78.451,557472
2017-11-10,77.57,78.451,76.689,76.689,306984
2017-11-13,77.57,79.332,76.689,76.689,313451
2017-11-14,76.689,76.689,74.926,74.926,400805
2017-11-15,75.807,75.807,74.045,74.926,235060
2017-11-16,74.045,74.926,74.045,74.045,168013
2017-11-17,74.926,77.57,74.926,74.926,488611
2017-11-20,74.926,76.689,73.163,74.045,481918
2017-11-21,74.926,75.807,74.045,74.926,218383
2017-11-22,74.926,75.807,74.045,74.926,236307
2017-11-24,74.926,76.689,74.926,74.926,177089
2017-11-27,75.807,78.451,75.807,78.451,462519
2017-11-28,78.451,79.332,77.57,79.332,638587
2017-11-29,80.214,80.214,75.807,79.332,1316653
2017-11-30,79.332,79.332,77.57,78.451,219065
2017-12-01,78.451,80.214,77.57,77.57,216795
2017-12-04,78.451,78.451,76.689,76.689,88374
2017-12-05,76.689,77.57,74.926,76.689,430755
2017-12-06,74.926,75.807,74.045,75.807,398762
2017-12-07,74.926,76.689,74.926,76.689,168807
2017-12-08,76.689,76.689,74.926,76.689,238577
2017-12-11,75.807,78.451,75.807,76.689,293258
2017-12-12,76.689,77.57,76.689,76.689,222353
2017-12-13,76.689,77.57,75.807,76.689,294391
2017-12-14,76.689,78.451,75.807,78.451,545677
2017-12-15,78.451,78.451,76.689,76.689,255140
2017-12-18,77.57,77.57,75.807,75.807,247198
2017-12-19,75.807,76.689,75.807,75.807,86331
2017-12-20,75.807,76.689,75.807,76.689,133640
2017-12-21,76.689,77.57,74.926,77.57,493263
2017-12-22,76.689,76.689,75.807,75.807,177430
2017-12-25,75.807,76.689,74.045,74.045,449473
2017-12-26,74.045,74.926,73.163,73.163,363821
2017-12-27,74.045,74.926,73.163,74.926,127059
2017-12-28,74.045,76.689,74.045,76.689,236875
2017-12-29,74.926,76.689,74.926,76.689,80887
2018-01-04,76.689,76.689,75.807,75.807,64892
2018-01-05,76.689,76.689,74.926,74.926,100287
2018-01-09,75.807,77.57,74.926,76.689,306189
2018-01-10,76.689,79.332,75.807,78.451,710852
2018-01-11,78.451,81.097,77.57,78.451,931732
2018-01-12,79.332,81.097,78.451,81.097,599222
2018-01-15,81.097,84.621,80.214,83.74,1586996
2018-01-16,84.621,86.385,81.979,81.979,1316994
2018-01-17,81.097,82.859,80.214,81.979,489067
2018-01-18,82.859,84.621,81.979,81.979,536144
2018-01-19,81.979,82.859,80.214,81.979,355540
2018-01-22,81.979,82.859,81.097,81.097,98130
2018-01-23,81.979,81.979,81.097,81.979,167106
2018-01-24,81.097,81.097,80.214,81.097,256048
2018-01-25,81.097,81.097,80.214,80.214,45947
2018-01-26,80.214,81.979,80.214,81.979,301539
2018-01-29,81.979,81.979,80.214,81.097,251398
2018-01-30,81.979,81.979,79.332,79.332,164383
2018-01-31,79.332,79.332,77.57,77.57,289856
2018-02-01,78.451,80.214,78.451,80.214,339771
2018-02-02,79.332,81.097,78.451,79.332,173686
2018-02-05,79.332,79.332,76.689,77.57,292576
2018-02-06,74.926,74.926,69.638,73.163,1322668
2018-02-07,74.926,74.926,73.163,73.163,357808
2018-02-08,73.163,73.163,72.282,72.282,59899
2018-02-09,70.519,71.4,69.638,70.519,265689
2018-02-13,70.519,72.282,70.519,70.519,157462
2018-02-14,71.4,72.282,70.519,70.519,129328
2018-02-15,70.519,72.282,70.519,71.4,86559
2018-02-16,72.282,74.045,72.282,73.163,104597
2018-02-19,74.045,74.926,73.163,74.926,296774
2018-02-20,74.926,74.926,73.163,73.163,159844
2018-02-21,74.045,74.926,74.045,74.926,83042
2018-02-22,74.926,74.926,74.045,74.926,89508
2018-02-23,74.926,74.926,73.163,73.163,113219
2018-02-26,74.045,75.807,73.163,74.926,216002
2018-02-27,74.926,76.689,74.045,74.926,259111
2018-02-28,74.926,75.807,74.045,74.045,76463
2018-03-01,74.045,74.045,73.163,74.045,71697
2018-03-02,72.282,74.045,72.282,73.163,217928
2018-03-05,72.282,73.163,71.4,71.4,89963
2018-03-06,72.282,73.163,72.282,72.282,26547
2018-03-07,72.282,73.163,71.4,72.282,96430
2018-03-08,72.282,73.163,72.282,72.282,74760
2018-03-09,72.282,73.163,72.282,72.282,86107
2018-03-12,72.282,73.163,72.282,72.282,92686
2018-03-13,73.163,74.045,72.282,74.045,111744
2018-03-14,74.045,74.045,73.163,74.045,35624
2018-03-15,73.163,74.926,73.163,74.926,158712
2018-03-16,74.045,74.926,74.045,74.045,91324
2018-03-19,74.045,74.045,73.163,73.163,40839
2018-03-20,73.163,74.045,73.163,73.163,90415
2018-03-22,74.045,74.045,73.163,74.045,47079
2018-03-23,73.163,74.045,73.163,73.163,174252
2018-03-26,72.282,73.163,72.282,72.282,174368
2018-03-27,73.163,74.926,73.163,74.045,133640
2018-03-28,74.947,75.851,74.045,74.045,119494
2018-03-29,74.947,75.851,74.045,74.947,77521
2018-03-30,74.947,74.947,74.045,74.045,78295
2018-04-02,73.142,74.045,73.142,73.142,58362
2018-04-03,73.142,74.045,72.237,73.142,100002
2018-04-04,73.142,74.045,73.142,73.142,58585
2018-04-05,73.142,74.045,73.142,73.142,34664
2018-04-06,73.142,74.045,73.142,73.142,85163
2018-04-09,73.142,74.045,73.142,73.142,68772
2018-04-10,73.142,74.045,72.237,73.142,33113
2018-04-11,73.142,74.045,72.237,73.142,46623
2018-04-12,72.237,73.142,72.237,73.142,13621
2018-04-13,72.237,73.142,71.335,73.142,195353
2018-04-16,72.237,73.142,71.335,73.142,95905
2018-04-17,72.237,73.142,71.335,73.142,60799
2018-04-18,72.237,73.142,72.237,73.142,26800
2018-04-19,71.335,73.142,71.335,72.237,42636
2018-04-20,72.237,74.045,72.237,74.045,138321
2018-04-23,74.045,75.851,73.142,75.851,305212
2018-04-24,75.851,75.851,73.142,74.045,169440
2018-04-25,73.142,74.045,73.142,73.142,79957
2018-04-26,73.142,74.045,73.142,74.045,89481
2018-04-27,73.142,74.045,72.237,72.237,146404
2018-05-01,72.237,73.142,71.335,73.142,122595
2018-05-02,72.237,73.142,72.237,72.237,19269
2018-05-07,73.142,73.142,72.237,72.237,40865
2018-05-08,72.237,73.142,72.237,73.142,81508
2018-05-09,72.237,73.142,72.237,73.142,21484
2018-05-10,73.142,73.142,72.237,72.237,28461
2018-05-11,72.237,73.142,72.237,72.237,85938
2018-05-14,72.237,74.045,72.237,72.237,174313
2018-05-15,72.237,73.142,71.335,73.142,44963
2018-05-16,73.142,75.851,73.142,74.045,252721
2018-05-17,74.947,74.947,73.142,74.045,142418
2018-05-18,74.045,74.045,72.237,73.142,191256
2018-05-21,72.237,73.142,72.237,72.237,98452
2018-05-22,73.142,74.947,73.142,74.947,96681
2018-05-23,74.947,74.947,73.142,74.947,70213
2018-05-24,74.045,74.947,73.142,74.947,102217
2018-05-25,74.045,74.947,73.142,74.045,36214
2018-05-28,74.947,74.947,73.142,73.142,44963
2018-05-29,73.142,74.045,73.142,73.142,159473
2018-05-30,73.142,74.045,72.237,72.237,78408
2018-05-31,74.045,74.045,73.142,73.142,44520
2018-06-01,73.142,74.045,73.142,73.142,39647
2018-06-04,73.142,74.045,73.142,73.142,38761
2018-06-05,74.045,74.947,73.142,73.142,117057
2018-06-06,73.142,74.947,73.142,73.142,127246
2018-06-07,73.142,74.947,73.142,74.045,127911
2018-06-08,74.045,74.045,73.142,73.142,59580
2018-06-11,73.142,74.947,73.142,73.142,90589
2018-06-12,74.045,74.045,73.142,74.045,134666
2018-06-13,74.045,76.753,74.045,74.947,908218
2018-06-14,74.947,75.851,72.237,72.237,580968
2018-06-15,73.142,74.045,72.237,74.045,187380
2018-06-18,73.142,73.142,70.432,72.237,638998
2018-06-19,71.335,72.237,69.528,70.432,394251
2018-06-20,69.528,70.432,66.82,67.723,505772
2018-06-21,67.723,68.626,65.918,66.82,823831
2018-06-22,66.82,66.82,65.015,65.918,329798
2018-06-25,65.918,66.82,64.111,65.015,272876
2018-06-26,64.111,65.015,63.209,64.111,193914
2018-06-27,65.015,68.626,65.015,67.723,573326
2018-06-28,66.82,67.723,65.918,65.918,201113
2018-06-29,65.918,66.82,65.918,65.918,75306
2018-07-02,66.82,67.723,65.918,65.918,287715
2018-07-03,65.918,66.82,65.918,66.82,83392
2018-07-04,65.918,66.82,65.015,65.015,152163
2018-07-05,65.918,65.918,63.209,63.209,241756
2018-07-06,64.111,65.015,63.209,64.111,78739
2018-07-09,64.111,65.918,64.111,65.015,78408
2018-07-10,65.918,65.918,65.015,65.015,25804
2018-07-11,65.918,65.918,64.111,65.015,52493
2018-07-12,65.015,65.015,64.111,64.111,54266
2018-07-13,64.111,65.015,63.209,64.111,98674
2018-07-17,64.111,65.918,64.111,65.015,55816
2018-07-18,65.015,65.918,64.111,65.015,36214
2018-07-19,65.015,65.918,64.111,64.111,63236
2018-07-20,65.015,65.918,64.111,64.111,61131
2018-07-23,65.015,65.015,64.111,64.111,49725
2018-07-24,64.111,65.918,64.111,65.918,126914
2018-07-25,65.918,66.82,65.015,65.015,95795
2018-07-26,65.918,66.82,65.918,65.918,67775
2018-07-27,65.015,66.82,65.015,66.82,68108
2018-07-30,66.82,67.723,65.918,66.82,138431
2018-07-31,66.82,67.723,65.918,67.723,115396
2018-08-01,67.723,67.723,66.82,67.723,34885
2018-08-02,67.723,67.723,66.82,66.82,23589
2018-08-03,66.82,66.82,65.918,66.82,108310
2018-08-06,66.82,66.82,65.015,65.015,61574
2018-08-07,65.918,66.82,65.015,65.918,48397
2018-08-08,65.918,66.82,65.918,66.82,4319
2018-08-09,66.82,66.82,65.918,65.918,26578
2018-08-10,65.918,65.918,65.015,65.015,138763
2018-08-13,65.015,65.918,64.111,65.015,53490
2018-08-14,65.015,65.918,64.111,65.918,42859
2018-08-15,66.82,74.947,66.82,74.045,4635893
2018-08-16,72.237,74.045,67.723,68.626,1865276
2018-08-17,68.626,68.626,66.82,67.723,403444
2018-08-20,67.723,69.528,66.82,68.626,297129
2018-08-21,67.723,68.626,66.82,67.723,174313
2018-08-22,67.723,67.723,65.918,66.82,163128
2018-08-23,66.82,66.82,65.918,66.82,94797
2018-08-24,66.82,67.723,66.82,66.82,43633
2018-08-27,66.82,68.626,66.82,68.626,121376
2018-08-28,67.723,68.626,67.723,68.626,126692
2018-08-29,68.626,68.626,67.723,68.626,60134
2018-08-30,67.723,69.528,67.723,68.626,153604
2018-08-31,68.626,69.528,68.626,68.626,62128
2018-09-03,69.528,69.528,68.626,68.626,53933
2018-09-04,68.626,69.528,68.626,69.528,32559
2018-09-05,68.626,69.528,68.626,68.626,56591
2018-09-06,68.626,69.528,67.723,68.626,130014
2018-09-07,68.626,68.626,67.723,67.723,77743
2018-09-10,67.723,67.723,66.82,66.82,31339
2018-09-11,66.82,67.723,66.82,67.723,79404
2018-09-12,66.82,67.723,66.82,66.82,30676
2018-09-13,66.82,67.723,65.918,66.82,30012
2018-09-14,65.918,67.723,65.918,65.918,64674
2018-09-18,65.918,67.723,65.918,67.723,67886
2018-09-19,66.82,67.723,66.82,67.723,13843
2018-09-20,66.82,67.723,65.918,65.918,114067
2018-09-21,66.82,67.723,65.918,66.82,110413
2018-09-25,66.82,67.723,66.82,67.723,123147
2018-09-26,66.808,68.639,66.808,68.639,114841
2018-09-27,67.723,68.639,66.808,67.723,23274
2018-09-28,67.723,67.723,66.808,67.723,82826
2018-10-01,66.808,67.723,66.808,67.723,24477
2018-10-02,66.808,67.723,65.893,66.808,176140
2018-10-03,66.808,66.808,65.893,66.808,83481
2018-10-04,66.808,67.723,66.808,67.723,48078
2018-10-05,66.808,67.723,66.808,67.723,115934
2018-10-09,67.723,69.554,66.808,67.723,318517
2018-10-10,68.639,69.554,67.723,68.639,336218
2018-10-11,65.893,66.808,65.893,66.808,208702
2018-10-12,65.893,66.808,65.893,65.893,153849
2018-10-15,65.893,66.808,65.893,66.808,128499
2018-10-16,66.808,67.723,65.893,66.808,112547
2018-10-17,66.808,66.808,65.893,65.893,86649
2018-10-18,66.808,69.554,66.808,68.639,357089
2018-10-19,70.468,72.298,67.723,71.384,1030290
2018-10-22,70.468,71.384,69.554,69.554,103915
2018-10-23,69.554,69.554,66.808,67.723,303984
2018-10-24,67.723,68.639,66.808,68.639,69712
2018-10-25,66.808,67.723,66.808,66.808,103149
2018-10-26,67.723,67.723,65.893,65.893,127079
2018-10-29,65.893,66.808,64.062,64.062,179856
2018-10-30,64.062,65.893,64.062,65.893,107628
2018-10-31,65.893,65.893,64.978,65.893,64905
2018-11-01,65.893,66.808,64.978,66.808,34637
2018-11-02,65.893,68.639,65.893,68.639,200507
2018-11-05,67.723,67.723,65.893,67.723,113529
2018-11-06,66.808,67.723,65.893,67.723,22947
2018-11-07,66.808,67.723,64.978,64.978,411942
2018-11-08,66.808,67.723,65.893,67.723,277760
2018-11-09,66.808,67.723,65.893,66.808,34420
2018-11-12,66.808,67.723,65.893,67.723,55945
2018-11-13,68.639,69.554,67.723,67.723,289451
2018-11-14,65.893,67.723,64.062,65.893,691121
2018-11-15,64.978,65.893,64.978,64.978,118447
2018-11-16,64.978,65.893,64.062,64.062,65452
2018-11-19,64.978,65.893,64.062,64.978,123692
2018-11-20,64.978,66.808,64.978,66.808,143141
2018-11-21,65.893,66.808,64.978,65.893,39118
2018-11-22,65.893,67.723,65.893,66.808,76816
2018-11-26,66.808,66.808,64.978,65.893,108721
2018-11-27,66.808,66.808,64.978,65.893,98341
2018-11-28,65.893,66.808,65.893,66.808,45783
2018-11-29,66.808,66.808,64.978,65.893,70915
2018-11-30,64.978,65.893,64.978,65.893,219083
2018-12-03,65.893,65.893,64.978,64.978,37478
2018-12-04,64.978,65.893,64.978,64.978,50809
2018-12-05,64.978,65.893,64.978,64.978,111454
2018-12-06,64.978,65.893,63.147,63.147,167290
2018-12-07,64.062,64.978,63.147,63.147,70260
2018-12-10,63.147,64.062,60.402,60.402,232960
2018-12-11,61.317,61.317,59.487,59.487,196683
2018-12-12,59.487,60.402,57.656,60.402,198430
2018-12-13,60.402,61.317,59.487,61.317,59004
2018-12-14,59.487,61.317,59.487,60.402,67637
2018-12-17,60.402,60.402,58.572,58.572,99653
2018-12-18,58.572,58.572,55.826,55.826,161280
2018-12-19,55.826,56.741,51.251,53.08,412379
2018-12-20,54.91,54.91,49.42,49.42,452808
2018-12-21,48.505,49.42,44.844,44.844,390088
2018-12-25,42.098,43.014,40.268,41.183,651895
2018-12-26,43.014,43.929,40.268,42.098,514544
2018-12-27,44.844,45.758,43.929,45.758,247384
2018-12-28,43.929,45.758,43.929,45.758,163793
2019-01-04,44.844,46.674,43.929,44.844,121507
2019-01-07,46.674,47.589,46.674,46.674,52231
2019-01-08,47.589,50.334,46.674,49.42,125549
2019-01-09,49.42,49.42,48.505,49.42,42724
2019-01-10,48.505,50.334,47.589,48.505,173737
2019-01-11,49.42,49.42,47.589,49.42,97795
2019-01-15,49.42,50.334,48.505,50.334,117901
2019-01-16,50.334,50.334,49.42,49.42,102384
2019-01-17,50.334,52.165,49.42,52.165,206081
2019-01-18,52.165,53.08,51.251,53.08,64031
2019-01-21,53.08,53.08,52.165,52.165,59442
2019-01-22,53.08,53.08,51.251,52.165,56819
2019-01-23,52.165,53.08,51.251,51.251,18466
2019-01-24,51.251,52.165,51.251,51.251,15407
2019-01-25,52.165,53.08,51.251,51.251,50809
2019-01-28,52.165,52.165,51.251,51.251,35185
2019-01-29,51.251,52.165,51.251,52.165,38025
2019-01-30,52.165,52.165,51.251,51.251,50591
2019-01-31,51.251,52.165,51.251,52.165,21744
2019-02-01,51.251,52.165,51.251,51.251,14969
2019-02-04,52.165,52.165,51.251,51.251,8633
2019-02-05,51.251,53.08,51.251,51.251,60863
2019-02-06,52.165,53.996,52.165,53.996,50264
2019-02-07,53.996,53.996,52.165,53.08,142923
2019-02-08,53.08,53.996,51.251,53.996,78345
2019-02-12,53.08,53.996,52.165,53.996,92987
2019-02-13,52.165,53.996,52.165,53.08,68730
2019-02-14,53.08,53.996,52.165,53.996,18576
2019-02-15,52.165,53.08,52.165,53.08,93314
2019-02-18,53.08,53.996,52.165,53.08,41085
2019-02-19,53.08,53.08,52.165,52.165,27208
2019-02-20,52.165,53.996,52.165,53.996,63376
2019-02-21,53.08,54.91,53.08,53.08,86105
2019-02-22,53.08,53.996,53.08,53.996,74193
2019-02-25,53.996,54.91,53.08,53.08,69712
2019-02-26,53.996,53.996,53.08,53.996,61845
2019-02-27,53.996,56.741,53.996,54.91,198541
2019-02-28,55.826,55.826,53.996,55.826,193515
2019-03-01,54.91,55.826,54.91,55.826,62502
2019-03-04,55.826,57.656,54.91,56.741,164777
2019-03-05,56.741,57.656,54.91,57.656,206298
2019-03-06,58.572,58.572,54.91,55.826,344413
2019-03-07,55.826,56.741,54.91,55.826,53759
2019-03-08,55.826,55.826,53.996,54.91,89272
2019-03-11,54.91,54.91,53.996,54.91,22182
2019-03-12,54.91,55.826,53.996,55.826,50264
2019-03-13,54.91,54.91,53.996,54.91,26006
2019-03-14,54.91,54.91,53.08,53.996,80858
2019-03-15,53.996,54.91,53.08,53.08,17920
2019-03-18,53.08,54.91,53.08,53.996,55618
2019-03-19,53.996,54.91,53.996,54.91,8306
2019-03-20,53.996,55.826,53.996,55.826,64359
2019-03-22,54.91,54.91,53.996,53.996,35185
2019-03-25,53.996,54.91,53.996,53.996,73646
2019-03-26,53.996,54.91,53.996,54.91,35623
2019-03-27,54.91,55.841,53.98,55.841,86065
2019-03-28,54.91,55.841,54.91,54.91,33631
2019-03-29,54.91,55.841,53.05,53.98,81552
2019-04-01,53.98,54.91,53.05,53.98,18266
2019-04-02,54.91,54.91,53.98,54.91,21597
2019-04-03,54.91,54.91,53.98,53.98,36640
2019-04-04,53.98,55.841,53.98,55.841,39003
2019-04-05,54.91,55.841,54.91,55.841,18481
2019-04-08,54.91,58.634,54.91,57.703,631251
2019-04-09,58.634,58.634,56.772,57.703,55658
2019-04-10,56.772,57.703,56.772,57.703,62212
2019-04-11,56.772,57.703,55.841,55.841,23961
2019-04-12,55.841,56.772,55.841,55.841,18374
2019-04-15,55.841,57.703,55.841,55.841,35888
2019-04-16,55.841,55.841,53.98,55.841,104868
2019-04-17,54.91,55.841,54.91,54.91,36425
2019-04-18,54.91,55.841,54.91,54.91,7736
2019-04-19,54.91,54.91,53.98,53.98,48029
2019-04-22,54.91,54.91,53.98,54.91,30837
2019-04-23,53.98,54.91,53.98,53.98,4083
2019-04-24,53.98,54.91,53.98,53.98,50823
2019-04-25,53.98,54.91,53.05,53.98,32879
2019-04-26,53.98,53.98,53.05,53.05,22887
2019-05-07,53.05,55.841,52.119,55.841,104546
2019-05-08,55.841,55.841,53.98,55.841,11067
2019-05-09,55.841,55.841,53.98,55.841,5803
2019-05-10,54.91,54.91,53.05,53.05,34168
2019-05-13,53.05,53.98,52.119,52.119,44375
2019-05-14,51.188,51.188,48.396,51.188,101107
2019-05-15,51.188,52.119,49.326,52.119,84454
2019-05-16,52.119,53.05,50.257,52.119,98315
2019-05-17,52.119,53.98,52.119,53.98,50285
2019-05-20,53.98,53.98,53.05,53.05,19663
2019-05-21,53.05,53.98,52.119,53.98,16761
2019-05-22,53.05,54.91,53.05,53.98,20201
2019-05-23,53.98,54.91,53.05,53.05,1504
2019-05-24,53.05,53.98,52.119,53.05,16547
2019-05-27,53.98,53.98,52.119,53.98,26325
2019-05-28,53.98,54.91,53.05,53.98,59740
2019-05-29,53.05,53.98,53.05,53.98,6231
2019-05-30,52.119,53.98,52.119,53.05,29226
2019-05-31,53.05,53.05,52.119,52.119,4943
2019-06-03,52.119,52.119,50.257,51.188,57269
2019-06-04,51.188,52.119,50.257,51.188,29763
2019-06-05,51.188,52.119,50.257,50.257,50393
2019-06-06,50.257,51.188,49.326,51.188,204365
2019-06-07,50.257,51.188,50.257,50.257,90900
2019-06-10,50.257,51.188,50.257,51.188,31375
2019-06-11,51.188,51.188,50.257,51.188,9133
2019-06-12,51.188,52.119,51.188,52.119,50070
2019-06-13,52.119,52.119,51.188,52.119,41152
2019-06-14,52.119,52.119,51.188,52.119,8704
2019-06-17,51.188,52.119,51.188,52.119,6662
2019-06-18,52.119,52.119,50.257,51.188,23209
2019-06-19,50.257,51.188,50.257,51.188,30731
2019-06-20,51.188,51.188,50.257,51.188,214787
2019-06-21,50.257,51.188,50.257,51.188,86065
2019-06-24,51.188,51.188,49.326,51.188,26539
2019-06-25,51.188,51.188,50.257,50.257,38359
2019-06-26,51.188,51.188,49.326,51.188,30731
2019-06-27,51.188,52.119,50.257,52.119,40937
2019-06-28,51.188,52.119,50.257,52.119,45988
2019-07-01,51.188,53.98,51.188,52.119,59740
2019-07-02,52.119,53.05,51.188,52.119,21597
2019-07-03,52.119,52.119,51.188,52.119,25250
2019-07-04,52.119,52.119,51.188,52.119,41797
2019-07-05,51.188,52.119,51.188,51.188,42765
2019-07-08,52.119,53.05,51.188,52.119,37607
2019-07-09,53.05,53.05,52.119,52.119,5050
2019-07-10,52.119,53.05,52.119,53.05,42656
2019-07-11,53.05,53.05,52.119,53.05,22242
2019-07-12,53.05,53.05,52.119,52.119,119051
2019-07-16,53.05,53.05,52.119,52.119,10960
2019-07-17,52.119,53.05,52.119,52.119,25250
2019-07-18,52.119,53.05,51.188,52.119,44698
2019-07-19,52.119,53.05,52.119,53.05,10745
2019-07-22,53.05,53.05,52.119,52.119,12894
2019-07-23,52.119,52.119,51.188,52.119,52971
2019-07-24,51.188,53.05,51.188,52.119,115399
2019-07-25,52.119,52.119,51.188,52.119,114109
2019-07-26,52.119,53.05,51.188,52.119,59204
2019-07-29,52.119,53.05,51.188,52.119,7629
2019-07-30,52.119,53.05,52.119,53.05,42979
2019-07-31,53.05,53.98,52.119,52.119,72849
2019-08-01,52.119,53.05,52.119,53.05,18374
2019-08-02,52.119,53.05,52.119,53.05,24820
2019-08-05,52.119,52.119,51.188,51.188,12786
2019-08-06,50.257,51.188,48.396,51.188,177502
2019-08-07,51.188,52.119,50.257,51.188,39326
2019-08-08,51.188,52.119,51.188,52.119,49963
2019-08-09,52.119,52.119,52.119,52.119,14935
2019-08-13,52.119,52.119,50.257,52.119,77792
2019-08-14,51.188,53.98,51.188,52.119,139682
2019-08-15,51.188,52.119,50.257,52.119,54153
2019-08-16,52.119,52.119,51.188,52.119,10422
2019-08-19,52.119,53.05,52.119,52.119,16761
2019-08-20,52.119,52.119,51.188,52.119,18696
2019-08-21,52.119,52.119,51.188,52.119,2256
2019-08-22,52.119,52.119,51.188,52.119,74891
2019-08-23,51.188,51.188,49.326,50.257,191255
2019-08-26,49.326,50.257,48.396,50.257,60493
2019-08-27,50.257,50.257,49.326,50.257,13431
2019-08-28,49.326,49.326,48.396,49.326,64254
2019-08-29,47.466,49.326,47.466,49.326,32126
2019-08-30,49.326,49.326,48.396,49.326,10208
2019-09-02,48.396,49.326,48.396,48.396,21489
2019-09-03,49.326,49.326,47.466,48.396,56624
2019-09-04,48.396,50.257,48.396,49.326,51897
2019-09-05,49.326,51.188,49.326,50.257,56195
2019-09-06,50.257,50.257,49.326,50.257,14505
2019-09-09,50.257,50.257,49.326,50.257,8595
2019-09-10,49.326,50.257,48.396,49.326,31912
2019-09-11,49.326,50.257,48.396,50.257,20307
2019-09-12,50.257,50.257,49.326,50.257,17943
2019-09-13,49.326,50.257,49.326,50.257,14935
2019-09-17,49.326,50.257,49.326,49.326,14505
2019-09-18,49.326,49.326,48.396,49.326,39755
2019-09-19,49.326,50.257,48.396,50.257,31159
2019-09-20,50.257,50.257,49.326,50.257,12142
2019-09-24,49.326,50.257,49.326,50.257,50178
2019-09-25,50.257,51.188,50.257,51.188,38036
2019-09-26,50.257,51.188,50.257,51.188,29118
2019-09-27,50.257,50.257,47.466,48.396,150534
2019-09-30,49.326,49.326,48.396,48.396,30300
2019-10-01,48.396,50.257,48.396,50.257,81231
2019-10-02,49.326,50.257,49.326,49.326,12034
2019-10-03,49.326,50.257,48.396,48.396,24497
2019-10-04,49.326,50.257,48.396,50.257,39755
2019-10-07,48.396,50.257,48.396,50.257,11281
2019-10-08,49.326,50.257,48.396,50.257,22564
2019-10-09,49.326,50.257,49.326,49.326,3439
2019-10-10,49.326,50.257,49.326,49.326,8166
2019-10-11,50.257,50.257,49.326,49.326,8811
2019-10-15,49.326,50.257,49.326,49.326,8489
2019-10-16,49.326,50.257,49.326,50.257,26002
2019-10-17,49.326,50.257,49.326,50.257,15795
2019-10-18,49.326,50.257,49.326,49.326,30085
2019-10-21,50.257,50.257,49.326,50.257,7522
2019-10-23,49.326,50.257,49.326,50.257,22993
2019-10-24,50.257,50.257,49.326,50.257,41797
2019-10-25,50.257,50.257,49.326,49.326,32341
2019-10-28,49.326,50.257,49.326,50.257,19985
2019-10-29,50.257,50.257,49.326,49.326,21597
2019-10-30,49.326,50.257,49.326,50.257,41797
2019-10-31,50.257,50.257,49.326,50.257,55658
2019-11-01,50.257,51.188,49.326,50.257,81445
2019-11-05,50.257,51.188,50.257,50.257,50285
2019-11-06,50.257,51.188,50.257,50.257,19125
2019-11-07,51.188,51.188,49.326,49.326,50178
2019-11-08,50.257,54.91,50.257,53.05,214787
2019-11-11,55.841,56.772,52.119,53.05,578496
2019-11-12,53.98,57.703,53.98,54.91,696258
2019-11-13,56.772,56.772,54.91,54.91,302894
2019-11-14,53.05,53.98,49.326,50.257,978414
2019-11-15,49.326,50.257,49.326,50.257,86387
2019-11-18,49.326,50.257,49.326,49.326,44375
2019-11-19,49.326,50.257,49.326,50.257,28044
2019-11-20,50.257,50.257,49.326,50.257,18051
2019-11-21,49.326,50.257,48.396,50.257,135705
2019-11-22,49.326,50.257,49.326,49.326,33201
2019-11-25,49.326,50.257,48.396,50.257,47384
2019-11-26,49.326,50.257,48.396,49.326,28473
2019-11-27,49.326,50.257,48.396,50.257,77684
2019-11-28,49.326,50.257,48.396,48.396,60063
2019-11-29,49.326,50.257,49.326,50.257,35243
2019-12-02,49.326,50.257,49.326,49.326,83486
2019-12-03,49.326,50.257,49.326,49.326,12894
2019-12-04,49.326,50.257,49.326,49.326,33201
2019-12-05,49.326,50.257,49.326,50.257,28903
2019-12-06,50.257,50.257,49.326,49.326,156980
2019-12-09,48.396,50.257,48.396,50.257,80263
2019-12-10,49.326,50.257,48.396,48.396,33094
2019-12-11,49.326,50.257,48.396,49.326,43516
2019-12-12,49.326,49.326,48.396,49.326,36209
2019-12-13,48.396,49.326,48.396,49.326,23638
2019-12-16,49.326,49.326,48.396,49.326,23961
2019-12-17,49.326,50.257,48.396,49.326,70592
2019-12-18,49.326,49.326,48.396,49.326,34813
2019-12-19,48.396,49.326,48.396,48.396,299025
2019-12-20,48.396,49.326,48.396,48.396,51252
2019-12-23,48.396,49.326,48.396,48.396,48781
2019-12-24,48.396,49.326,48.396,48.396,104975
2019-12-25,48.396,49.326,48.396,49.326,113572
2019-12-26,48.396,49.326,47.466,47.466,129474
2019-12-27,48.396,49.326,48.396,48.396,107877
2019-12-30,47.466,48.396,47.466,47.466,149675
2020-01-06,47.466,48.396,47.466,48.396,17515
2020-01-07,48.396,48.396,47.466,48.396,27721
2020-01-08,47.466,48.396,47.466,47.466,17406
2020-01-09,47.466,48.396,47.466,48.396,31159
2020-01-10,48.396,49.326,47.466,49.326,54261
2020-01-14,49.326,49.326,48.396,49.326,31375
2020-01-15,48.396,49.326,48.396,49.326,15151
2020-01-16,49.326,49.326,48.396,48.396,16010
2020-01-17,48.396,49.326,48.396,48.396,16439
2020-01-20,48.396,49.326,48.396,48.396,30300
2020-01-21,49.326,50.257,48.396,48.396,70701
2020-01-22,49.326,50.257,49.326,49.326,55658
2020-01-23,50.257,50.257,49.326,50.257,42119
2020-01-24,49.326,50.257,48.396,49.326,111315
2020-01-27,48.396,49.326,48.396,49.326,63179
2020-01-28,48.396,49.326,48.396,49.326,81122
2020-01-29,49.326,49.326,48.396,49.326,7736
2020-01-30,49.326,50.257,48.396,49.326,149459
2020-01-31,49.326,49.326,47.466,49.326,20201
2020-02-03,47.466,49.326,47.466,48.396,80263
2020-02-04,47.466,49.326,47.466,48.396,73816
2020-02-05,49.326,49.326,48.396,49.326,34921
2020-02-06,49.326,49.326,48.396,49.326,10637
2020-02-07,49.326,49.326,49.326,49.326,19019
2020-02-10,49.326,49.326,48.396,48.396,25143
2020-02-12,49.326,49.326,48.396,49.326,56303
2020-02-13,49.326,50.257,48.396,49.326,139682
2020-02-14,48.396,49.326,47.466,47.466,94553
2020-02-17,48.396,48.396,47.466,47.466,8595
2020-02-18,47.466,48.396,47.466,48.396,34813
2020-02-19,59.564,67.01,50.257,51.188,8047255
2020-02-20,51.188,51.188,48.396,50.257,1083390
2020-02-21,49.326,51.188,48.396,49.326,362204
2020-02-25,47.466,48.396,44.673,48.396,689703
2020-02-26,47.466,48.396,46.535,48.396,185561
2020-02-27,47.466,48.396,45.604,45.604,209521
2020-02-28,42.812,43.742,41.881,41.881,310199
2020-03-02,40.02,44.673,39.089,43.742,275387
2020-03-03,43.742,45.604,42.812,42.812,176535
2020-03-04,42.812,43.742,41.881,42.812,61568
2020-03-05,43.742,43.742,40.95,41.881,258411
2020-03-06,40.95,42.812,40.95,41.881,152575
2020-03-09,40.95,41.881,39.089,40.02,301067
2020-03-10,37.228,40.02,35.366,40.02,357262
2020-03-11,40.02,40.95,39.089,40.02,156443
2020-03-12,39.089,39.089,37.228,37.228,143764
2020-03-13,35.366,35.366,31.643,34.436,503282
2020-03-16,34.436,36.296,33.505,34.436,190933
2020-03-17,32.574,35.366,31.643,34.436,258626
2020-03-18,35.366,37.228,35.366,36.296,257766
2020-03-19,37.228,38.158,36.296,36.296,166005
2020-03-23,37.228,38.158,36.296,36.296,93372
2020-03-24,37.228,39.089,37.228,37.228,77792
2020-03-25,40.02,40.02,38.158,38.158,135599
2020-03-26,37.228,39.089,37.228,38.158,92942
2020-03-27,39.089,39.089,38.158,39.089,38788
2020-03-30,38.136,42.903,37.182,37.182,277746
2020-03-31,38.136,38.136,37.182,38.136,83282
2020-04-01,38.136,39.089,37.182,37.182,88736
2020-04-02,37.182,40.042,36.229,38.136,209568
2020-04-03,38.136,40.042,38.136,38.136,75205
2020-04-06,39.089,40.042,38.136,40.042,28320
2020-04-07,40.042,40.042,38.136,39.089,113175
2020-04-08,40.042,51.483,40.042,42.903,2572400
2020-04-09,42.903,49.576,42.903,43.856,764850
2020-04-10,45.762,45.762,44.81,45.762,235161
2020-04-13,45.762,46.716,44.81,44.81,177682
2020-04-14,45.762,46.716,44.81,45.762,161319
2020-04-15,45.762,52.436,45.762,49.576,1520889
2020-04-16,55.297,61.971,52.436,61.017,4182445
2020-04-17,61.017,61.017,56.25,57.204,1668363
2020-04-20,57.204,58.156,54.343,54.343,747019
2020-04-21,54.343,54.343,48.623,50.53,1299259
2020-04-22,49.576,50.53,46.716,48.623,575106
2020-04-23,48.623,59.11,48.623,54.343,1216711
2020-04-24,53.39,54.343,51.483,53.39,271033
2020-04-27,52.436,52.436,50.53,52.436,300717
2020-04-28,53.39,53.39,50.53,51.483,411584
2020-04-30,53.39,55.297,52.436,53.39,543325
2020-05-01,53.39,55.297,53.39,53.39,457421
2020-05-07,54.343,55.297,53.39,53.39,318862
2020-05-08,53.39,54.343,52.436,54.343,232749
2020-05-11,55.297,55.297,53.39,54.343,291801
2020-05-12,54.343,54.343,53.39,54.343,113699
2020-05-13,53.39,56.25,53.39,56.25,408333
2020-05-14,56.25,56.25,54.343,55.297,264845
2020-05-15,56.25,56.25,54.343,56.25,424905
2020-05-18,54.343,55.297,53.39,54.343,421234
2020-05-19,54.343,55.297,53.39,53.39,170969
2020-05-20,53.39,54.343,50.53,52.436,419136
2020-05-21,53.39,54.343,52.436,54.343,139502
2020-05-22,54.343,54.343,53.39,53.39,147369
2020-05-25,54.343,54.343,53.39,53.39,114749
2020-05-26,54.343,54.343,53.39,53.39,144957
2020-05-27,53.39,57.204,53.39,57.204,908862
2020-05-28,57.204,59.11,55.297,55.297,1071230
2020-05-29,56.25,57.204,55.297,56.25,172647
2020-06-01,61.971,61.971,58.156,58.156,1309853
2020-06-02,59.11,60.064,58.156,59.11,525808
2020-06-03,60.064,61.971,59.11,59.11,874878
2020-06-04,59.11,61.017,58.156,58.156,696777
2020-06-05,59.11,60.064,58.156,60.064,245859
2020-06-08,60.064,61.971,59.11,61.971,609929
2020-06-09,61.017,61.971,60.064,61.971,216595
2020-06-10,61.017,62.924,60.064,61.017,507033
2020-06-11,61.017,61.971,59.11,61.017,320750
2020-06-12,57.204,60.064,55.297,59.11,565981
2020-06-15,58.156,59.11,56.25,56.25,330085
2020-06-16,57.204,58.156,56.25,57.204,315925
2020-06-17,57.204,58.156,56.25,57.204,171703
2020-06-18,57.204,57.204,56.25,57.204,75310
2020-06-19,57.204,57.204,56.25,57.204,154291
2020-06-22,56.25,57.204,56.25,56.25,106043
2020-06-23,57.204,58.156,55.297,58.156,211351
2020-06-24,58.156,58.156,57.204,57.204,67549
2020-06-25,57.204,60.064,57.204,59.11,440848
2020-06-26,60.064,60.064,58.156,59.11,269984
2020-06-29,60.064,65.784,59.11,61.017,1538930
2020-06-30,61.017,67.691,60.064,64.83,1625568
2020-07-01,68.644,76.271,62.924,62.924,3769707
2020-07-02,65.784,65.784,61.971,62.924,530738
2020-07-03,61.971,62.924,58.156,62.924,531682
2020-07-06,61.971,64.83,61.017,63.877,335854
2020-07-07,62.924,73.411,62.924,70.551,2236965
2020-07-08,73.411,74.365,68.644,69.597,1322439
2020-07-09,71.504,71.504,68.644,68.644,515529
2020-07-10,69.597,71.504,65.784,66.737,854635
2020-07-13,67.691,70.551,67.691,67.691,418926
2020-07-14,69.597,70.551,66.737,66.737,447037
2020-07-15,67.691,69.597,66.737,68.644,307325
2020-07-16,68.644,68.644,66.737,66.737,81184
2020-07-17,67.691,78.178,67.691,78.178,4367049
2020-07-20,85.805,104.87,81.039,104.87,16652160
2020-07-21,98.195,107.73,90.572,93.433,10967811
2020-07-22,88.665,94.385,83.898,84.852,6470491
2020-07-27,85.805,88.665,81.039,88.665,2748089
2020-07-28,86.759,88.665,84.852,85.805,1602493
2020-07-29,83.898,84.852,80.085,81.991,1523301
2020-07-30,81.991,82.945,78.178,80.085,961202
2020-07-31,77.224,79.131,72.458,73.411,1719968
2020-08-03,74.365,81.039,74.365,79.131,1142135
2020-08-04,78.178,78.178,74.365,76.271,930994
2020-08-05,77.224,81.039,75.318,79.131,885682
2020-08-06,79.131,82.945,78.178,81.039,696357
2020-08-07,82.945,82.945,79.131,81.991,658493
2020-08-11,83.898,89.618,81.039,86.759,2103022
2020-08-12,87.711,96.291,86.759,94.385,3588878
2020-08-13,92.479,93.433,86.759,88.665,3828445
2020-08-14,83.898,84.852,80.085,80.085,3282498
2020-08-17,80.085,81.039,76.271,77.224,1279854
2020-08-18,77.224,78.178,76.271,76.271,653353
2020-08-19,77.224,79.131,76.271,78.178,556855
2020-08-20,79.131,81.039,78.178,78.178,411689
2020-08-21,78.178,78.178,76.271,76.271,566819
2020-08-24,77.224,78.178,76.271,76.271,359349
2020-08-25,77.224,77.224,75.318,76.271,586853
2020-08-26,75.318,81.039,74.365,79.131,1244507
2020-08-27,79.131,79.131,77.224,78.178,329561
2020-08-28,77.224,78.178,75.318,76.271,468434
2020-08-31,75.318,76.271,74.365,75.318,209358
2020-09-01,76.271,78.178,75.318,76.271,392914
2020-09-02,76.271,77.224,75.318,77.224,272397
2020-09-03,77.224,78.178,76.271,78.178,403717
2020-09-04,77.224,78.178,76.271,76.271,166144
2020-09-07,76.271,77.224,75.318,75.318,188066
2020-09-08,76.271,76.271,75.318,75.318,113385
2020-09-09,75.318,76.271,74.365,75.318,164675
2020-09-10,75.318,76.271,74.365,75.318,135621
2020-09-11,74.365,76.271,74.365,75.318,169186
2020-09-14,75.318,77.224,74.365,75.318,185234
2020-09-15,76.271,78.178,75.318,77.224,284144
2020-09-16,77.224,80.085,77.224,78.178,372251
2020-09-17,79.131,80.085,78.178,79.131,320016
2020-09-18,79.131,79.131,77.224,78.178,207365
2020-09-23,79.131,79.131,76.271,77.224,166144
2020-09-24,77.224,78.178,76.271,77.224,281837
2020-09-25,77.224,77.224,76.271,76.271,42061
2020-09-28,76.271,77.224,75.318,76.271,192157
2020-09-29,77.224,78.178,76.271,77.224,166144
2020-09-30,77.224,78.178,77.224,77.224,108770
2020-10-02,77.224,78.178,75.318,76.271,195618
2020-10-05,77.224,77.224,76.271,77.224,78981
2020-10-06,77.224,79.131,77.224,78.178,244706
2020-10-07,78.178,79.131,77.224,79.131,97022
2020-10-08,78.178,79.131,77.224,78.178,74157
2020-10-09,79.131,81.039,78.178,78.178,473783
2020-10-12,79.131,80.085,79.131,80.085,140656
2020-10-13,80.085,81.991,79.131,81.991,244286
2020-10-14,81.039,82.945,80.085,80.085,567239
2020-10-15,81.039,83.898,80.085,82.945,483118
2020-10-16,82.945,83.898,79.131,80.085,867431
2020-10-19,80.085,81.039,78.178,80.085,207785
2020-10-20,80.085,80.085,78.178,78.178,156914
2020-10-21,78.178,79.131,78.178,79.131,84855
2020-10-22,79.131,84.852,78.178,82.945,1445369
2020-10-23,82.945,82.945,80.085,80.085,532521
2020-10-26,81.039,81.039,79.131,80.085,197191
2020-10-27,80.085,81.991,78.178,79.131,228553
2020-10-28,80.085,81.039,78.178,78.178,196142
2020-10-29,78.178,80.085,77.224,79.131,200023
2020-10-30,79.131,79.131,76.271,76.271,354315
2020-11-02,76.271,79.131,76.271,77.224,217749
2020-11-04,78.178,79.131,77.224,77.224,189744
2020-11-05,79.131,79.131,77.224,78.178,48563
2020-11-06,78.178,79.131,77.224,78.178,93037
2020-11-09,81.039,82.945,79.131,81.039,934035
2020-11-10,81.991,82.945,80.085,81.991,416304
2020-11-11,81.039,81.991,79.131,81.991,546891
2020-11-12,81.991,83.898,81.039,83.898,704434
2020-11-13,86.759,87.711,79.131,80.085,3388855
2020-11-16,80.085,80.085,77.224,78.178,431827
2020-11-17,78.178,78.178,76.271,77.224,402983
2020-11-18,77.224,78.178,76.271,77.224,215442
2020-11-19,76.271,78.178,76.271,77.224,131950
2020-11-20,76.271,77.224,71.504,76.271,1024345
2020-11-24,76.271,76.271,74.365,76.271,284669
2020-11-25,74.365,76.271,74.365,75.318,179360
2020-11-26,75.318,76.271,74.365,74.365,56955
2020-11-27,74.365,77.224,74.365,75.318,341728
2020-11-30,75.318,77.224,75.318,75.318,270089
2020-12-01,75.318,76.271,74.365,75.318,92197
2020-12-02,75.318,77.224,75.318,76.271,185339
2020-12-03,76.271,77.224,75.318,75.318,61150
2020-12-04,76.271,76.271,74.365,74.365,216281
2020-12-07,75.318,75.318,73.411,74.365,331449
2020-12-08,74.365,75.318,74.365,75.318,52130
2020-12-09,75.318,76.271,73.411,75.318,303758
2020-12-10,74.365,74.365,72.458,73.411,346867
2020-12-11,73.411,73.411,72.458,73.411,66814
2020-12-14,72.458,73.411,71.504,71.504,239147
2020-12-15,72.458,73.411,71.504,72.458,149152
2020-12-16,72.458,73.411,72.458,72.458,46466
2020-12-17,72.458,76.271,71.504,74.365,518466
2020-12-18,76.271,76.271,73.411,73.411,354105
2020-12-21,74.365,75.318,73.411,75.318,124293
2020-12-22,74.365,75.318,73.411,74.365,122405
2020-12-23,73.411,74.365,72.458,72.458,65031
2020-12-24,73.411,74.365,72.458,72.458,114643
2020-12-25,72.458,73.411,72.458,72.458,60416
2020-12-28,72.458,73.411,71.504,71.504,213449
2020-12-29,71.504,74.365,71.504,73.411,158697
2020-12-30,73.411,73.411,72.458,73.411,59472
2021-01-04,75.318,78.178,75.318,77.224,725307
2021-01-05,76.271,77.224,75.318,76.271,265369
2021-01-06,76.271,77.224,75.318,77.224,176318
2021-01-07,77.224,77.224,75.318,76.271,149677
2021-01-08,75.318,76.271,74.365,75.318,308793
2021-01-12,75.318,76.271,74.365,75.318,259600
2021-01-13,75.318,78.178,75.318,77.224,352322
2021-01-14,77.224,77.224,75.318,75.318,417877
2021-01-15,76.271,77.224,75.318,75.318,98701
2021-01-18,75.318,76.271,74.365,75.318,200862
2021-01-19,75.318,76.271,75.318,75.318,152928
2021-01-20,75.318,78.178,74.365,78.178,316659
2021-01-21,77.224,78.178,75.318,77.224,515739
2021-01-22,76.271,76.271,75.318,76.271,324841
2021-01-25,76.271,77.224,75.318,76.271,325470
2021-01-26,77.224,77.224,73.411,74.365,834811
2021-01-27,74.365,75.318,71.504,73.411,998018
2021-01-28,72.458,73.411,71.504,72.458,345504
2021-01-29,71.504,73.411,68.644,71.504,1020464
2021-02-01,70.551,71.504,68.644,70.551,347077
2021-02-02,70.551,70.551,68.644,68.644,456371
2021-02-03,68.644,69.597,67.691,68.644,654087
2021-02-04,69.597,70.551,67.691,68.644,792855
2021-02-05,68.644,71.504,68.644,70.551,451442
2021-02-08,70.551,73.411,69.597,73.411,590105
2021-02-09,73.411,73.411,71.504,72.458,309632
2021-02-10,72.458,74.365,72.458,72.458,438541
2021-02-12,75.318,75.318,72.458,72.458,944839
2021-02-15,72.458,72.458,70.551,71.504,491719
2021-02-16,72.458,72.458,70.551,71.504,228973
2021-02-17,71.504,73.411,70.551,72.458,294738
2021-02-18,73.411,73.411,70.551,70.551,418087
2021-02-19,71.504,72.458,70.551,70.551,350643
2021-02-22,71.504,72.458,70.551,71.504,115587
2021-02-24,71.504,72.458,70.551,70.551,222050
2021-02-25,71.504,73.411,71.504,72.458,247013
2021-02-26,72.458,72.458,70.551,70.551,132160
2021-03-01,70.551,72.458,70.551,72.458,108141
2021-03-02,72.458,72.458,71.504,71.504,78457
2021-03-03,71.504,72.458,70.551,71.504,421024
2021-03-04,71.504,73.411,71.504,71.504,202435
2021-03-05,73.411,73.411,71.504,71.504,297885
2021-03-08,72.458,73.411,71.504,71.504,112861
2021-03-09,71.504,73.411,71.504,73.411,138873
2021-03-10,73.411,73.411,72.458,73.411,72688
2021-03-11,73.411,75.318,72.458,75.318,340259
2021-03-12,75.318,75.318,73.411,74.365,176109
2021-03-15,74.365,76.271,74.365,76.271,231699
2021-03-16,75.318,76.271,74.365,75.318,151879
2021-03-17,75.318,75.318,74.365,74.365,247957
2021-03-18,74.365,75.318,74.365,74.365,68493
2021-03-19,74.365,75.318,73.411,74.365,107197
2021-03-22,74.365,76.271,74.365,74.365,316765
2021-03-23,76.271,76.271,74.365,74.365,136565
2021-03-24,74.365,74.365,70.551,72.458,863865
2021-03-25,72.458,73.411,71.504,73.411,184395
2021-03-26,73.411,74.365,72.458,74.365,45102
2021-03-29,74.365,74.365,72.458,72.458,466546
2021-03-30,72.458,74.39,72.458,73.424,278025
2021-03-31,73.424,73.424,72.458,73.424,61381
2021-04-01,74.39,74.39,72.458,72.458,114998
2021-04-02,72.458,73.424,72.458,72.458,38195
2021-04-05,73.424,74.39,72.458,74.39,80633
2021-04-06,74.39,74.39,72.458,73.424,58172
2021-04-07,72.458,75.356,72.458,72.458,161681
2021-04-08,73.424,73.424,72.458,72.458,27740
2021-04-09,72.458,73.424,71.492,73.424,332574
2021-04-12,72.458,73.424,71.492,71.492,137253
2021-04-13,72.458,73.424,71.492,73.424,54653
2021-04-14,73.424,73.424,71.492,71.492,51340
2021-04-15,72.458,72.458,71.492,71.492,24428
2021-04-16,71.492,72.458,70.525,72.458,186833
2021-04-19,72.458,73.424,71.492,71.492,81565
2021-04-20,71.492,72.458,71.492,71.492,36332
2021-04-21,71.492,74.39,71.492,73.424,291895
2021-04-22,72.458,73.424,72.458,73.424,64486
2021-04-23,72.458,73.424,72.458,72.458,58068
2021-04-26,72.458,72.458,71.492,72.458,76907
2021-04-27,72.458,73.424,71.492,73.424,49581
2021-04-28,73.424,73.424,71.492,73.424,48339
2021-04-30,73.424,73.424,72.458,73.424,72767
2021-05-06,73.424,73.424,71.492,72.458,115412
2021-05-07,72.458,72.458,71.492,72.458,82393
2021-05-10,73.424,74.39,71.492,74.39,237553
2021-05-11,73.424,74.39,72.458,73.424,82496
2021-05-12,72.458,73.424,71.492,72.458,189939
2021-05-13,71.492,73.424,70.525,72.458,139840
2021-05-14,72.458,73.424,72.458,73.424,104854
2021-05-17,73.424,73.424,70.525,71.492,314977
2021-05-18,71.492,72.458,70.525,71.492,84877
2021-05-19,71.492,72.458,70.525,71.492,118207
2021-05-20,72.458,72.458,70.525,71.492,100714
2021-05-21,71.492,72.458,70.525,71.492,59828
2021-05-24,72.458,72.458,70.525,71.492,50512
2021-05-25,70.525,71.492,70.525,71.492,163647
2021-05-26,71.492,71.492,70.525,71.492,40368
2021-05-27,70.525,71.492,70.525,71.492,23496
2021-05-28,70.525,71.492,70.525,70.525,224096
2021-05-31,71.492,71.492,70.525,70.525,36642
2021-06-01,71.492,71.492,70.525,71.492,81254
2021-06-02,71.492,71.492,69.559,71.492,97402
2021-06-03,71.492,71.492,69.559,71.492,70800
2021-06-04,70.525,71.492,70.525,70.525,22772
2021-06-07,70.525,71.492,69.559,70.525,40265
2021-06-08,70.525,71.492,70.525,70.525,51754
2021-06-09,70.525,72.458,70.525,70.525,231032
2021-06-10,70.525,72.458,70.525,72.458,123382
2021-06-11,72.458,72.458,71.492,72.458,42025
2021-06-14,70.525,72.458,70.525,72.458,175033
2021-06-15,72.458,72.458,70.525,70.525,79805
2021-06-16,71.492,72.458,70.525,70.525,38919
2021-06-17,72.458,72.458,70.525,70.525,52893
2021-06-18,70.525,71.492,70.525,70.525,80323
2021-06-21,70.525,70.525,68.593,69.559,280198
2021-06-22,70.525,71.492,69.559,70.525,129179
2021-06-23,70.525,70.525,68.593,70.525,217472
2021-06-24,70.525,70.525,69.559,69.559,16768
2021-06-25,70.525,70.525,69.559,70.525,6625
2021-06-28,69.559,70.525,69.559,70.525,42956
2021-06-29,70.525,70.525,69.559,69.559,61588
2021-06-30,70.525,70.525,69.559,69.559,33019
2021-07-01,69.559,70.525,68.593,69.559,248732
2021-07-02,69.559,70.525,69.559,69.559,60863
2021-07-05,70.525,70.525,69.559,70.525,37884
2021-07-06,69.559,70.525,69.559,69.559,57344
2021-07-07,69.559,70.525,69.559,69.559,27637
2021-07-08,69.559,70.525,69.559,69.559,50305
2021-07-09,69.559,69.559,68.593,68.593,215402
2021-07-12,68.593,69.559,68.593,69.559,52272
2021-07-13,69.559,69.559,68.593,69.559,21219
2021-07-14,69.559,69.559,68.593,69.559,138495
2021-07-15,69.559,70.525,68.593,68.593,91502
2021-07-16,68.593,70.525,67.627,69.559,368595
2021-07-19,68.593,69.559,67.627,68.593,71628
2021-07-20,67.627,68.593,67.627,68.593,112204
2021-07-21,67.627,68.593,67.627,67.627,34158
2021-07-26,67.627,68.593,67.627,68.593,62830
2021-07-27,67.627,69.559,67.627,68.593,44923
2021-07-28,68.593,69.559,67.627,68.593,66867
2021-07-29,67.627,68.593,67.627,67.627,46061
2021-07-30,67.627,68.593,67.627,67.627,21219
2021-08-02,67.627,68.593,67.627,68.593,40886
2021-08-03,68.593,68.593,67.627,67.627,33537
2021-08-04,67.627,68.593,66.661,67.627,180519
2021-08-05,66.661,67.627,66.661,67.627,50098
2021-08-06,66.661,67.627,66.661,66.661,87465
2021-08-10,66.661,67.627,66.661,67.627,34675
2021-08-11,67.627,68.593,66.661,68.593,134458
2021-08-12,68.593,69.559,67.627,69.559,89535
2021-08-13,62.797,64.729,61.831,64.729,863263
2021-08-16,64.729,64.729,62.797,64.729,211054
2021-08-17,64.729,64.729,63.763,63.763,55791
2021-08-18,63.763,64.729,62.797,63.763,102163
2021-08-19,62.797,64.729,62.797,62.797,60139
2021-08-20,62.797,63.763,62.797,62.797,53411
2021-08-23,63.763,63.763,62.797,63.763,23393
2021-08-24,62.797,63.763,62.797,63.763,30018
2021-08-25,63.763,65.695,62.797,65.695,97609
2021-08-26,65.695,65.695,64.729,65.695,133112
2021-08-27,65.695,65.695,64.729,64.729,40265
2021-08-30,64.729,65.695,64.729,65.695,18942
2021-08-31,65.695,65.695,64.729,65.695,32088
2021-09-01,65.695,65.695,64.729,64.729,20184
2021-09-02,64.729,65.695,64.729,64.729,99368
2021-09-03,64.729,65.695,64.729,64.729,14698
2021-09-06,65.695,65.695,64.729,64.729,17389
2021-09-07,64.729,65.695,64.729,65.695,73284
2021-09-08,65.695,65.695,64.729,64.729,61795
2021-09-09,64.729,65.695,64.729,64.729,27016
2021-09-10,64.729,65.695,64.729,64.729,42128
2021-09-13,65.695,65.695,64.729,64.729,63347
2021-09-14,64.729,65.695,64.729,64.729,41611
2021-09-15,64.729,65.695,64.729,64.729,52065
2021-09-16,64.729,65.695,63.763,63.763,110237
2021-09-17,64.729,64.729,63.763,64.729,44198
2021-09-21,63.763,64.729,62.797,62.797,137667
2021-09-22,62.797,63.763,61.831,62.797,150191
2021-09-24,62.797,63.763,62.797,62.797,91709
2021-09-27,63.763,64.729,62.797,62.797,93986
2021-09-28,63.763,63.763,61.831,62.797,65935
2021-09-29,62.797,63.763,61.831,62.797,28879
2021-09-30,63.763,63.763,62.797,62.797,68109
2021-10-01,63.763,64.729,62.797,64.729,37367
2021-10-04,64.729,64.729,62.797,63.763,16768
2021-10-05,62.797,62.797,61.831,62.797,56309
2021-10-06,62.797,62.797,61.831,61.831,63554
2021-10-07,61.831,62.797,61.831,61.831,21219
2021-10-08,62.797,63.763,61.831,63.763,28982
2021-10-11,62.797,63.763,62.797,62.797,21323
2021-10-12,62.797,63.763,62.797,62.797,21426
2021-10-13,62.797,63.763,62.797,62.797,34572
2021-10-14,62.797,63.763,62.797,63.763,26291
2021-10-15,63.763,63.763,62.797,63.763,28775
2021-10-18,62.797,63.763,62.797,63.763,25049
2021-10-19,63.763,63.763,62.797,62.797,38298
2021-10-20,63.763,63.763,62.797,62.797,11800
2021-10-21,63.763,63.763,61.831,61.831,37160
2021-10-22,62.797,62.797,61.831,61.831,16147
2021-10-25,61.831,62.797,61.831,61.831,22254
2021-10-26,61.831,63.763,61.831,63.763,162716
2021-10-27,63.763,63.763,62.797,63.763,23393
2021-10-28,62.797,62.797,61.831,62.797,27740
2021-10-29,63.763,63.763,61.831,61.831,28568
2021-11-01,62.797,62.797,61.831,61.831,41300
2021-11-02,62.797,62.797,61.831,61.831,19563
2021-11-04,61.831,62.797,61.831,61.831,18218
2021-11-05,62.797,62.797,61.831,61.831,5796
2021-11-08,61.831,62.797,60.864,60.864,73181
2021-11-09,60.864,61.831,60.864,60.864,53928
2021-11-10,60.864,61.831,60.864,61.831,77942
2021-11-11,62.797,62.797,60.864,61.831,61795
2021-11-12,61.831,62.797,59.898,61.831,218921
2021-11-15,61.831,61.831,60.864,61.831,55791
2021-11-16,61.831,61.831,60.864,60.864,83118
2021-11-17,60.864,61.831,60.864,61.831,67902
2021-11-18,60.864,60.864,59.898,59.898,69247
2021-11-19,59.898,60.864,58.932,58.932,79391
2021-11-22,58.932,58.932,54.102,55.068,380498
2021-11-24,56.034,57.966,56.034,57.966,126902
2021-11-25,57,57.966,57,57,70282
2021-11-26,57,57.966,56.034,57.966,92019
2021-11-29,57.966,57.966,55.068,56.034,96056
2021-11-30,56.034,57,55.068,55.068,87051
2021-12-01,55.068,56.034,54.102,55.068,59932
2021-12-02,55.068,55.068,53.136,53.136,231032
2021-12-03,54.102,55.068,53.136,54.102,76907
2021-12-06,54.102,54.102,52.169,53.136,69661
2021-12-07,53.136,54.102,52.169,53.136,70179
2021-12-08,54.102,54.102,53.136,53.136,73284
2021-12-09,54.102,55.068,53.136,54.102,59621
2021-12-10,54.102,55.068,53.136,53.136,47200
2021-12-13,54.102,54.102,53.136,53.136,392298
2021-12-14,52.169,53.136,52.169,52.169,359900
2021-12-15,52.169,53.136,52.169,53.136,54342
2021-12-16,52.169,53.136,52.169,52.169,44819
2021-12-17,52.169,53.136,52.169,52.169,428940
2021-12-20,52.169,53.136,50.237,50.237,187972
2021-12-21,50.237,51.203,50.237,50.237,79702
2021-12-22,50.237,51.203,50.237,50.237,68316
2021-12-23,50.237,52.169,49.271,52.169,140047
2021-12-24,52.169,52.169,51.203,51.203,48649
2021-12-27,51.203,51.203,50.237,50.237,57758
2021-12-28,51.203,51.203,49.271,49.271,80633
2021-12-29,50.237,52.169,49.271,51.203,80219
2021-12-30,52.169,53.136,51.203,52.169,84981
2022-01-04,53.136,55.068,53.136,53.136,129282
2022-01-05,53.136,55.068,53.136,53.136,93261
2022-01-06,53.136,54.102,52.169,52.169,58275
2022-01-07,52.169,54.102,52.169,52.169,116344
2022-01-11,53.136,53.136,52.169,52.169,51237
2022-01-12,52.169,53.136,51.203,53.136,25049
2022-01-13,53.136,53.136,51.203,53.136,88293
2022-01-14,53.136,53.136,52.169,53.136,13767
2022-01-17,53.136,54.102,52.169,53.136,61795
2022-01-18,52.169,54.102,52.169,52.169,78046
2022-01-19,53.136,53.136,52.169,52.169,73491
2022-01-20,52.169,53.136,52.169,52.169,38298
2022-01-21,52.169,52.169,51.203,51.203,60242
2022-01-24,51.203,52.169,51.203,52.169,47925
2022-01-25,52.169,53.136,51.203,52.169,24739
2022-01-26,52.169,53.136,51.203,53.136,6728
2022-01-27,53.136,53.136,50.237,51.203,103198
2022-01-28,50.237,51.203,49.271,51.203,98023
2022-01-31,51.203,51.203,50.237,50.237,66246
2022-02-01,51.203,53.136,51.203,52.169,74319
2022-02-02,52.169,53.136,51.203,53.136,34572
2022-02-03,53.136,53.136,52.169,52.169,24118
2022-02-04,52.169,52.169,49.271,51.203,156609
2022-02-07,51.203,52.169,50.237,51.203,36125
2022-02-08,51.203,52.169,50.237,51.203,35918
2022-02-09,51.203,53.136,50.237,52.169,52789
2022-02-10,52.169,54.102,52.169,53.136,49270
2022-02-14,50.237,53.136,50.237,53.136,197184
2022-02-15,53.136,53.136,52.169,53.136,18425
2022-02-16,53.136,53.136,52.169,53.136,7867
2022-02-17,53.136,53.136,51.203,53.136,15526
2022-02-18,52.169,53.136,52.169,52.169,22047
2022-02-21,52.169,53.136,51.203,53.136,14905
2022-02-22,52.169,53.136,52.169,52.169,17804
2022-02-24,52.169,53.136,49.271,50.237,135286
2022-02-25,50.237,52.169,50.237,52.169,78149
2022-02-28,52.169,53.136,51.203,53.136,45958
2022-03-01,53.136,53.136,51.203,52.169,51547
2022-03-02,52.169,52.169,51.203,51.203,9523
2022-03-03,52.169,53.136,52.169,52.169,20495
2022-03-04,53.136,56.034,52.169,55.068,324811
2022-03-07,55.068,59.898,53.136,55.068,701686
2022-03-08,57,57.966,54.102,54.102,305351
2022-03-09,56.034,56.034,52.169,53.136,124211
2022-03-10,52.169,54.102,52.169,53.136,66867
2022-03-11,53.136,55.068,53.136,55.068,53514
2022-03-14,55.068,56.034,54.102,56.034,59621
2022-03-15,55.068,56.034,54.102,55.068,44302
2022-03-16,55.068,56.034,55.068,56.034,13042
2022-03-17,54.102,56.034,54.102,56.034,117172
2022-03-18,56.034,56.034,55.068,56.034,118104
2022-03-22,56.034,57.966,56.034,57,153089
2022-03-23,57,57,55.068,56.034,206500
2022-03-24,56.034,58.932,56.034,58.932,285684
2022-03-25,58.932,58.932,55.068,57,337439
2022-03-28,57,57,55.068,57,67384
2022-03-29,57,57,55.068,57,99575
2022-03-30,56,57,55,57,248400
2022-03-31,56,57,56,57,30500
2022-04-01,56,57,56,56,12700
2022-04-04,56,57,55,55,100200
2022-04-05,56,56,54,54,164900
2022-04-06,55,56,54,56,77900
2022-04-07,56,56,55,55,33200
2022-04-08,55,56,54,54,27600
2022-04-11,54,56,54,55,34100
2022-04-12,55,56,54,54,38700
2022-04-13,54,55,54,55,9300
2022-04-14,54,56,54,55,39500
2022-04-15,54,55,54,55,33900
2022-04-18,55,55,54,54,27200
2022-04-19,54,56,54,56,11600
2022-04-20,55,56,55,56,19600
2022-04-21,56,56,55,56,19200
2022-04-22,55,56,55,56,55400
2022-04-25,55,56,55,55,14400
2022-04-26,56,56,55,55,12200
2022-04-27,55,55,54,55,22900
2022-04-28,54,56,54,56,61700
2022-05-02,55,56,54,55,16000
2022-05-06,55,55,54,54,36400
2022-05-09,54,55,54,54,14500
2022-05-10,54,55,53,53,101900
2022-05-11,54,55,53,54,24800
2022-05-12,54,54,52,53,90900
2022-05-13,53,56,53,55,89400
2022-05-16,54,54,51,53,232000
2022-05-17,52,53,51,51,149200
2022-05-18,52,53,51,52,105100
2022-05-19,52,53,51,53,56000
2022-05-20,53,53,51,52,37100
2022-05-23,52,53,51,53,82200
2022-05-24,53,53,52,52,29100
2022-05-25,52,53,52,52,35200
2022-05-26,52,53,52,52,18500
2022-05-27,53,53,52,52,64100
2022-05-30,52,53,52,52,22000
2022-05-31,53,53,52,52,18700
2022-06-01,52,53,52,53,33200
2022-06-02,53,53,52,52,34500
2022-06-03,52,53,52,52,26500
2022-06-06,52,53,52,53,31700
2022-06-07,53,54,52,54,131000
2022-06-08,54,54,53,54,57700
2022-06-09,53,54,53,54,47400
2022-06-10,53,54,53,53,40700
2022-06-13,53,54,52,53,50900
2022-06-14,52,54,52,54,29500
2022-06-15,53,54,53,53,7200
2022-06-16,53,54,53,53,12900
2022-06-17,53,53,52,52,62900
2022-06-20,53,53,52,52,61200
2022-06-21,52,53,52,52,19700
2022-06-22,52,53,52,52,14800
2022-06-23,52,53,52,52,19800
2022-06-24,53,53,52,52,30600
2022-06-27,53,53,52,52,48800
2022-06-28,52,53,52,52,13600
2022-06-29,52,53,52,53,59000
2022-06-30,53,53,52,52,16800
2022-07-01,53,53,52,53,23100
2022-07-04,53,54,52,53,36900
2022-07-05,53,54,53,53,10200
2022-07-06,53,54,52,53,50300
2022-07-07,54,54,52,53,18900
2022-07-08,53,53,52,52,11600
2022-07-11,53,53,52,53,11800
2022-07-12,53,53,52,52,25500
2022-07-13,53,53,52,53,8700
2022-07-14,53,53,52,52,23700
2022-07-15,52,53,51,51,224100
2022-07-19,52,52,51,52,29300
2022-07-20,52,53,52,52,38700
2022-07-21,53,54,52,53,81800
2022-07-22,53,53,52,53,15500
2022-07-25,53,54,52,52,64800
2022-07-26,52,53,52,52,48700
2022-07-27,53,54,52,54,22300
2022-07-28,53,54,53,54,89700
2022-07-29,54,54,53,53,13600
2022-08-01,54,54,53,54,27000
2022-08-02,54,54,53,54,20700
2022-08-03,54,54,53,53,85100
2022-08-04,53,54,53,54,13800
2022-08-05,54,54,53,53,7200
2022-08-08,54,54,52,52,55700
2022-08-09,53,53,52,52,18300
2022-08-10,52,53,52,52,21100
2022-08-12,53,54,53,53,47700
2022-08-15,53,54,52,53,65100
2022-08-16,53,53,52,53,44800
2022-08-17,53,54,52,53,30600
2022-08-18,53,54,53,54,19200
2022-08-19,53,54,53,54,49700
2022-08-22,54,54,53,53,54100
2022-08-23,53,53,52,53,19000
2022-08-24,52,54,52,53,12100
2022-08-25,53,54,53,53,19900
2022-08-26,53,54,53,53,9000
2022-08-29,53,54,53,54,11800
2022-08-30,54,54,52,53,63600
2022-08-31,53,53,52,52,25500
2022-09-01,53,53,52,53,17500
2022-09-02,53,53,52,52,23400
2022-09-05,53,53,52,52,27800
2022-09-06,53,53,52,52,27400
2022-09-07,53,53,52,52,42100
2022-09-08,52,53,52,53,12200
2022-09-09,53,53,52,53,41000
2022-09-12,52,53,52,52,37000
2022-09-13,52,53,52,52,27100
2022-09-14,52,53,52,52,13600
2022-09-15,52,54,52,53,95000
2022-09-16,54,54,53,54,19100
2022-09-20,53,53,52,52,26600
2022-09-21,53,53,52,52,39000
2022-09-22,53,53,52,52,13000
2022-09-26,53,53,52,52,77200
2022-09-27,52,53,52,52,25700
2022-09-28,52,53,51,51,73200
2022-09-29,52,53,51,52,14300
2022-09-30,53,53,52,52,19100
2022-10-03,53,53,51,52,24600
2022-10-04,53,53,52,53,12900
2022-10-05,53,53,52,52,52800
2022-10-06,52,52,52,52,34700
2022-10-07,52,53,52,52,25800
2022-10-11,53,53,52,53,13600
2022-10-12,52,53,52,52,74900
2022-10-13,52,52,50,52,183700
2022-10-14,51,53,51,53,60500
2022-10-17,52,53,52,52,91800
2022-10-18,52,53,52,53,71900
2022-10-19,52,53,51,52,115600
2022-10-20,52,52,51,51,42000
2022-10-21,52,52,51,52,19400
2022-10-24,53,53,52,52,23500
2022-10-25,52,53,52,52,15200
2022-10-26,52,53,52,52,12500
2022-10-27,52,53,52,52,7100
2022-10-28,52,53,52,52,29000
2022-10-31,52,53,52,52,90000
2022-11-01,52,53,52,52,8900
2022-11-02,52,53,51,52,53300
2022-11-04,52,52,51,52,24200
2022-11-07,52,53,51,51,49800
2022-11-08,52,53,52,52,24800
2022-11-09,53,53,52,52,13100
2022-11-10,52,53,52,53,49300
2022-11-11,52,53,51,51,117800
2022-11-14,51,52,51,51,92800
2022-11-15,52,52,51,51,67200
2022-11-16,51,52,51,51,20800
2022-11-17,52,52,51,51,13300
2022-11-18,51,52,51,51,5400
2022-11-21,51,52,51,51,14100
2022-11-22,51,52,51,51,49200
2022-11-24,52,52,51,52,49900
2022-11-25,52,52,51,51,94600
2022-11-28,52,53,52,53,121200
2022-11-29,52,53,52,53,27200
2022-11-30,52,53,52,53,92600
2022-12-01,53,53,52,53,47100
2022-12-02,53,53,52,52,91100
2022-12-05,52,53,52,53,16500
2022-12-06,53,53,52,53,30000
2022-12-07,57,73,56,64,5915700
2022-12-08,65,65,58,60,2013400
2022-12-09,59,59,56,58,1081900
2022-12-12,58,59,56,58,554700
2022-12-13,58,60,58,58,363200
2022-12-14,59,59,57,57,185500
2022-12-15,57,58,55,56,373200
2022-12-16,55,56,55,56,102200
2022-12-19,56,58,56,56,340000
2022-12-20,56,57,55,55,207600
2022-12-21,55,57,55,56,131900
2022-12-22,57,57,56,56,70800
2022-12-23,56,58,56,56,179200
2022-12-26,56,57,53,55,382900
2022-12-27,54,55,54,55,105100
2022-12-28,54,56,54,54,102200
2022-12-29,54,56,54,56,268100
2022-12-30,56,57,55,56,62300
2023-01-04,56,60,56,57,414100
2023-01-05,57,58,56,56,110800
2023-01-06,57,57,56,56,59700
2023-01-10,56,56,55,56,166500
2023-01-11,56,56,55,55,85500
2023-01-12,55,56,55,55,17700
2023-01-13,55,57,55,56,123300
2023-01-16,56,57,55,55,41300
2023-01-17,56,57,55,57,48600
2023-01-18,57,57,56,57,92700
2023-01-19,56,57,56,57,27100
2023-01-20,56,57,56,56,51500
2023-01-23,56,58,56,57,130900
2023-01-24,58,58,57,57,244200
2023-01-25,58,59,57,59,157900
2023-01-26,59,61,58,58,498400
2023-01-27,60,60,59,60,171200
2023-01-30,59,60,59,60,81100
2023-01-31,59,61,59,60,90000
2023-02-01,60,61,59,60,68700
2023-02-02,60,60,58,59,157400
2023-02-03,58,59,57,58,146300
2023-02-06,58,60,58,60,94300
2023-02-07,59,60,59,60,16900
2023-02-08,59,60,59,59,80000
2023-02-09,60,60,59,60,26400
2023-02-10,60,61,59,60,99300
2023-02-13,59,60,58,59,157400
2023-02-14,59,60,58,59,116500
2023-02-15,58,60,58,59,87300
2023-02-16,59,59,58,58,64500
2023-02-17,58,59,58,58,31400
2023-02-20,58,60,58,60,171500
2023-02-21,59,60,59,59,148700
2023-02-22,59,60,59,60,208000
2023-02-24,60,61,59,60,67100
2023-02-27,60,60,59,60,38700
2023-02-28,60,61,59,61,77900
2023-03-01,61,61,60,60,99800
2023-03-02,61,65,60,62,525700
2023-03-03,63,66,63,64,668100
2023-03-06,65,66,63,64,333900
2023-03-07,64,64,62,64,132500
2023-03-08,63,64,62,62,251600
2023-03-09,63,63,62,62,22000
2023-03-10,62,63,61,61,201200
2023-03-13,61,61,60,60,338900
2023-03-14,60,61,59,59,200500
2023-03-15,60,61,59,61,112100
2023-03-16,59,60,59,60,57000
2023-03-17,61,61,60,60,30800
2023-03-20,60,62,60,60,70400
2023-03-22,61,61,60,61,10300
2023-03-23,61,61,60,60,20700
2023-03-24,60,61,60,60,22900
2023-03-27,60,63,60,61,244900
2023-03-28,62,63,61,63,103700
2023-03-29,63,63,61,62,170900
2023-03-30,60,61,59,61,97500
2023-03-31,60,61,60,61,53700
2023-04-03,61,61,60,61,80100
2023-04-04,60,61,60,60,27700
2023-04-05,60,61,59,59,34500
2023-04-06,59,61,59,59,79200
2023-04-07,60,60,59,60,7700
2023-04-10,60,61,59,61,42400
2023-04-11,61,61,60,61,46800
2023-04-12,61,61,59,59,45400
2023-04-13,59,60,59,59,16900
2023-04-14,59,60,59,59,65000
2023-04-17,60,60,59,59,6600
2023-04-18,59,60,59,59,5900
2023-04-19,59,60,59,59,43900
2023-04-20,60,60,59,59,12500
2023-04-21,60,60,59,59,9600
2023-04-24,59,59,59,59,55300
2023-04-25,59,60,58,58,38100
2023-04-26,59,60,58,59,53300
2023-04-27,59,60,59,59,22700
2023-04-28,60,61,59,60,195800
2023-05-01,59,61,59,59,33800
2023-05-02,59,60,59,59,10800
2023-05-08,59,60,59,59,34000
2023-05-09,59,60,59,60,8600
2023-05-10,60,60,59,60,14600
2023-05-11,60,61,59,60,54500
2023-05-12,59,60,59,60,11300
2023-05-15,59,61,59,60,106600
2023-05-16,58,58,53,53,501800
2023-05-17,53,54,52,53,230400
2023-05-18,53,53,51,52,283000
2023-05-19,52,53,51,53,49700
2023-05-22,53,53,52,53,8100
2023-05-23,53,54,52,53,92500
2023-05-24,53,53,52,52,42800
2023-05-25,52,53,52,53,19900
2023-05-26,53,54,52,53,38900
2023-05-29,53,54,53,54,11500
2023-05-30,54,54,52,52,51000
2023-05-31,53,53,52,52,20700
2023-06-01,53,55,53,54,212000
2023-06-02,54,55,53,53,39900
2023-06-05,54,54,53,53,28300
2023-06-06,53,54,52,53,57700
2023-06-07,53,53,51,52,223800
2023-06-08,52,53,51,52,101000
2023-06-09,52,53,51,52,91500
2023-06-12,52,53,51,52,68400
2023-06-13,52,57,52,54,749700
2023-06-14,54,55,52,53,282200
2023-06-15,53,54,52,54,82400
2023-06-16,54,56,54,55,133100
2023-06-19,55,56,54,54,173200
2023-06-20,54,55,54,55,18500
2023-06-21,54,55,53,54,60400
2023-06-22,55,55,53,53,113800
2023-06-23,54,55,53,54,303000
2023-06-26,54,54,53,54,26600
2023-06-27,53,54,52,53,52000
2023-06-28,53,54,53,54,67100
2023-06-29,54,54,53,54,8900
2023-06-30,54,54,53,53,62500
2023-07-03,53,54,53,53,12200
2023-07-04,53,54,52,53,310800
2023-07-05,53,54,52,54,32900
2023-07-06,53,54,52,53,29700
2023-07-07,53,53,52,53,60900
2023-07-10,53,53,52,52,22800
2023-07-11,53,54,52,53,65200
2023-07-12,53,54,52,53,84500
2023-07-13,53,54,52,54,47700
2023-07-14,54,54,52,53,11000
2023-07-18,53,53,52,53,36500
2023-07-19,53,53,51,52,421000
2023-07-20,52,53,51,53,69900
2023-07-21,53,53,53,53,7300
2023-07-24,53,53,52,53,28000
2023-07-25,52,53,52,53,21000
2023-07-26,53,53,52,52,42600
2023-07-27,52,52,51,51,178900
2023-07-28,51,52,51,52,38700
2023-07-31,52,53,51,52,92500
2023-08-01,52,52,51,51,66500
2023-08-02,51,52,51,52,9600
2023-08-03,51,52,51,51,99100
2023-08-04,51,52,51,52,28900
2023-08-07,52,52,51,51,36300
2023-08-08,51,52,51,51,16300
2023-08-09,52,52,51,51,137700
2023-08-10,51,52,51,52,57300
2023-08-14,52,53,51,52,137500
2023-08-15,51,51,50,51,184200
2023-08-16,51,51,50,50,31800
2023-08-17,51,51,49,49,203700
2023-08-18,50,50,47,48,255100
2023-08-21,48,49,48,48,41300
2023-08-22,49,49,48,48,27900
2023-08-23,48,50,48,50,137700
2023-08-24,50,50,49,49,53800
2023-08-25,49,50,49,49,22100
2023-08-28,50,50,48,48,136900
2023-08-29,48,50,48,50,191100
2023-08-30,50,50,48,48,102400
2023-08-31,49,49,48,48,110100
2023-09-01,49,50,49,50,101500
2023-09-04,49,50,48,49,80100
2023-09-05,49,50,48,49,35200
2023-09-06,49,50,49,50,16100
2023-09-07,50,50,49,49,91600
2023-09-08,49,50,49,50,30400
2023-09-11,50,50,49,49,21500
2023-09-12,49,50,48,50,101200
2023-09-13,50,50,48,50,197900
2023-09-14,50,50,48,49,237700
2023-09-15,49,49,48,48,110100
2023-09-19,49,49,48,49,59300
2023-09-20,48,49,48,49,25600
2023-09-21,49,49,48,48,25900
2023-09-22,48,48,47,48,142400
2023-09-25,48,48,47,48,60500
2023-09-26,48,48,47,48,21000
2023-09-27,48,50,48,50,117700
2023-09-28,49,50,48,49,58500
2023-09-29,49,50,49,49,26000
2023-10-02,49,49,48,48,97300
2023-10-03,49,49,46,46,212100
2023-10-04,46,47,45,46,178900
2023-10-05,46,47,46,46,31100
2023-10-06,47,47,46,47,23100
2023-10-10,47,47,46,47,7300
2023-10-11,47,47,46,46,40700
2023-10-12,46,47,46,46,12400
2023-10-13,46,47,45,45,66300
2023-10-16,46,46,45,46,13700
2023-10-17,46,46,45,46,42400
2023-10-18,45,46,45,46,23500
2023-10-19,45,46,45,45,9100
2023-10-20,45,46,45,45,15900
2023-10-23,45,46,45,45,5900
2023-10-24,45,46,45,45,42400
2023-10-25,46,46,45,46,34300
2023-10-26,45,46,45,45,24100
2023-10-27,45,46,45,45,22400
2023-10-30,45,46,45,46,19600
2023-10-31,45,46,43,44,219600
2023-11-01,44,46,44,45,79100
2023-11-02,45,45,44,45,34000
2023-11-06,45,46,44,45,102200
2023-11-07,46,47,44,46,89800
2023-11-08,46,46,45,45,10700
2023-11-09,45,46,45,45,16400
2023-11-10,46,46,45,45,23500
2023-11-13,46,47,45,46,152700
2023-11-14,46,47,45,46,40300
2023-11-15,46,46,45,46,52100
2023-11-16,46,46,45,45,75900
2023-11-17,46,46,45,46,8200
2023-11-20,46,46,45,46,43100
2023-11-21,45,46,45,46,67300
2023-11-22,45,46,45,45,31200
2023-11-24,46,47,45,46,98500
2023-11-27,46,47,45,46,80000
2023-11-28,46,46,45,45,33600
2023-11-29,46,46,45,46,151100
2023-11-30,46,46,45,45,9900
2023-12-01,45,45,44,45,43000
2023-12-04,44,45,44,45,18900
2023-12-05,45,45,44,44,30400
2023-12-06,45,45,44,45,125400
2023-12-07,46,46,44,44,39800
2023-12-08,44,45,44,45,170200
2023-12-11,45,45,44,44,43300
2023-12-12,44,45,44,44,66000
2023-12-13,45,45,44,44,16800
2023-12-14,44,46,43,45,188900
2023-12-15,45,45,44,44,29100
2023-12-18,44,45,43,43,95900
2023-12-19,43,44,43,43,78500
2023-12-20,43,44,43,43,175300
2023-12-21,43,44,42,42,420100
2023-12-22,42,43,42,42,59600
2023-12-25,42,43,41,42,152000
2023-12-26,41,42,39,40,281500
2023-12-27,40,41,40,41,219700
2023-12-28,41,42,41,42,72300
2023-12-29,42,43,42,43,66300
2024-01-04,43,44,42,43,87400
2024-01-05,43,44,43,43,25500
2024-01-09,43,44,43,43,40200
2024-01-10,43,44,43,43,59700
2024-01-11,43,46,43,46,284100
2024-01-12,45,46,44,45,66100
2024-01-15,44,45,43,44,203700
2024-01-16,45,45,43,43,204900
2024-01-17,43,43,42,42,109600
2024-01-18,42,44,42,43,69400
2024-01-19,43,44,43,44,21400
2024-01-22,43,44,43,44,74800
2024-01-23,44,44,43,43,53900
2024-01-24,43,44,43,43,38800
2024-01-25,43,44,43,44,8300
2024-01-26,44,44,43,44,25400
2024-01-29,44,44,43,44,26800
2024-01-30,43,44,43,44,21900
2024-01-31,44,44,43,44,15300
2024-02-01,44,44,43,44,3700
2024-02-02,43,44,43,44,18700
2024-02-05,44,44,43,43,8700
2024-02-06,43,45,43,44,194100
2024-02-07,44,44,43,43,48500
2024-02-08,44,45,43,45,67600
2024-02-09,43,44,41,42,543200
2024-02-13,42,43,42,42,56900
2024-02-14,42,43,42,43,19000
2024-02-15,41,42,41,42,120800
2024-02-16,41,42,40,41,198500
2024-02-19,41,41,40,40,73100
2024-02-20,41,42,40,41,21900
2024-02-21,41,43,41,42,305700
2024-02-22,42,42,41,42,24000
2024-02-26,42,42,41,42,28800
2024-02-27,42,42,41,41,26800
2024-02-28,42,47,41,45,646300
2024-02-29,44,46,43,44,303000
2024-03-01,44,49,43,45,594800
2024-03-04,45,46,43,46,288400
2024-03-05,46,48,45,45,350200
2024-03-06,47,58,46,58,5234600
2024-03-07,55,56,45,47,2566800
2024-03-08,48,48,44,45,745100
2024-03-11,44,45,43,44,330800
2024-03-12,45,45,44,44,115800
2024-03-13,45,46,44,46,146800
2024-03-14,45,46,44,44,106100
2024-03-15,45,46,45,45,68800
2024-03-18,45,47,45,46,127400
2024-03-19,46,46,45,45,58800
2024-03-21,46,46,45,46,13500
2024-03-22,46,46,45,46,97800
2024-03-25,46,46,44,45,84700
2024-03-26,44,45,43,43,255000
2024-03-27,44,44,43,43,50600
2024-03-28,43,44,43,44,97100
2024-03-29,44,44,43,44,82100
2024-04-01,44,44,43,43,58900
2024-04-02,44,44,41,42,285400
2024-04-03,42,43,41,42,112800
2024-04-04,43,43,42,43,90700
2024-04-05,42,43,42,43,29000
2024-04-08,42,43,42,43,42100
2024-04-09,42,43,41,43,77900
2024-04-10,42,43,42,42,113600
2024-04-11,42,43,42,42,20400
2024-04-12,42,43,42,43,28200
2024-04-15,42,43,42,42,39400
2024-04-16,42,43,42,42,20800
2024-04-17,42,42,41,42,86000
2024-04-18,42,42,40,40,251600
2024-04-19,40,41,39,40,284700
2024-04-22,40,40,39,39,103700
2024-04-23,40,41,39,40,67700
2024-04-24,40,41,40,40,43100
2024-04-25,40,41,39,40,103400
2024-04-26,39,41,39,39,35400
2024-04-30,40,41,40,40,38400
2024-05-01,40,41,40,40,38900
2024-05-02,40,41,40,41,14600
2024-05-07,41,41,40,41,21300
2024-05-08,41,41,40,41,16200
2024-05-09,41,41,40,41,25400
2024-05-10,40,41,40,41,27600
2024-05-13,40,41,40,40,31100
2024-05-14,48,52,42,44,5249700
2024-05-15,42,42,40,40,816200
2024-05-16,40,41,39,40,236000
2024-05-17,40,40,39,40,197800
2024-05-20,40,40,39,40,71500
2024-05-21,39,40,39,39,142000
2024-05-22,40,41,39,40,441400
2024-05-23,40,41,39,40,307400
2024-05-24,40,41,39,39,118500
2024-05-27,40,41,39,41,80900
2024-05-28,41,41,40,40,74800
2024-05-29,41,41,40,40,17500
2024-05-30,40,40,39,40,130700
2024-05-31,41,41,39,39,210100
2024-06-03,40,41,39,41,113800
2024-06-04,41,41,40,40,118700
2024-06-05,40,41,39,40,93000
2024-06-06,41,41,39,39,126600
2024-06-07,39,40,39,39,33600
2024-06-10,39,40,39,40,80900
2024-06-11,40,40,39,40,37200
2024-06-12,40,40,39,40,46500
2024-06-13,40,40,39,40,45600
2024-06-14,40,40,39,40,35800
2024-06-17,40,40,39,39,51000
2024-06-18,40,40,39,39,77700
2024-06-19,40,40,39,39,54800
2024-06-20,39,40,39,40,133000
2024-06-21,40,40,39,39,15700
2024-06-24,39,40,39,39,214700
2024-06-25,39,40,39,40,243900
2024-06-26,40,40,39,39,226200
2024-06-27,40,40,39,40,56900
2024-06-28,39,40,39,39,62400
2024-07-01,39,40,39,40,205100
2024-07-02,40,40,39,40,6600
2024-07-03,40,40,38,40,484600
2024-07-04,39,40,39,40,266600
2024-07-05,39,39,38,38,188500
2024-07-08,39,39,38,38,164300
2024-07-09,39,39,38,38,87000
2024-07-10,39,39,38,39,9600
2024-07-11,39,39,38,38,50300
2024-07-12,38,39,38,39,19400
2024-07-16,39,39,38,38,44200
2024-07-17,38,39,38,38,24900
2024-07-18,38,39,38,39,21200
2024-07-19,39,39,38,38,27200
2024-07-22,38,39,38,39,82400
2024-07-23,38,38,38,38,3800
2024-07-24,38,39,35,36,806900
2024-07-25,36,36,34,34,228100
2024-07-26,34,34,31,32,981200
2024-07-29,32,32,29,31,955300
2024-07-30,31,32,30,31,180200
2024-07-31,31,35,30,34,816200
2024-08-01,35,38,34,35,1020500
2024-08-02,35,35,32,32,368000
2024-08-05,31,31,25,25,953300
2024-08-06,28,29,27,27,186500
2024-08-07,27,32,27,30,302900
2024-08-08,31,34,31,33,389700
2024-08-09,33,33,31,32,136400
2024-08-13,32,34,32,34,164600
2024-08-14,34,36,33,36,235700
2024-08-15,33,33,31,33,562700
2024-08-16,33,34,32,34,238700
2024-08-19,33,34,31,31,223100
2024-08-20,32,33,32,33,127700
2024-08-21,32,33,32,33,76400
2024-08-22,33,34,32,33,93800
2024-08-23,32,33,32,32,142900
2024-08-26,32,33,31,32,181400
2024-08-27,32,33,31,31,102500
2024-08-28,33,33,32,32,72100
2024-08-29,32,32,31,32,92000
2024-08-30,32,32,31,32,95300
2024-09-02,32,32,31,31,37400
2024-09-03,31,32,31,32,139500
2024-09-04,31,32,31,31,119000
2024-09-05,30,32,30,32,70700
2024-09-06,31,32,30,31,83900
2024-09-09,30,30,28,30,182100
2024-09-10,30,30,29,29,55500
2024-09-11,29,30,29,29,26100
2024-09-12,30,30,28,29,133800
2024-09-13,30,30,29,29,53700
2024-09-17,29,30,28,28,47900
2024-09-18,28,29,28,28,16900
2024-09-19,28,29,28,28,34800
2024-09-20,28,29,28,29,141500
2024-09-24,29,29,28,29,26400
2024-09-25,31,42,31,31,4612700
2024-09-26,31,31,29,30,495200
2024-09-27,30,31,29,29,278300
2024-09-30,29,35,28,32,1711500
2024-10-01,32,32,30,31,340800
2024-10-02,32,36,30,34,781000
2024-10-03,34,35,31,32,807200
2024-10-04,31,32,30,31,319000
2024-10-07,31,32,31,32,91200
2024-10-08,32,32,31,31,20800
2024-10-09,31,34,31,33,362000
2024-10-10,33,34,32,32,206400
2024-10-11,33,33,32,33,79500
2024-10-15,32,32,29,32,711100
2024-10-16,31,33,31,33,184300
2024-10-17,33,33,32,33,50400
2024-10-18,32,33,32,32,11400
2024-10-21,32,33,32,32,38800
2024-10-22,32,33,32,32,67600
2024-10-23,32,32,31,31,98100
2024-10-24,31,32,31,31,45200
2024-10-25,32,35,31,35,459300
2024-10-28,35,36,34,36,388200
2024-10-29,36,36,34,34,481000
2024-10-30,34,37,34,37,501900
2024-10-31,38,39,36,37,633100
2024-11-01,36,39,36,38,356500
2024-11-05,39,39,37,37,75500
2024-11-06,38,38,34,36,271900
2024-11-07,35,36,34,35,124300
2024-11-08,35,37,35,35,187800
2024-11-11,36,37,35,36,268600
2024-11-12,36,37,35,36,140700
2024-11-13,36,40,36,38,483700
2024-11-14,39,39,36,39,167500
2024-11-15,36,36,35,35,324100
2024-11-18,36,36,34,34,145700
2024-11-19,34,35,33,33,119100
2024-11-20,33,34,33,34,48300
2024-11-21,34,34,33,33,8800
2024-11-22,34,34,32,33,268700
2024-11-25,32,34,32,34,128600
2024-11-26,32,34,32,33,22200
2024-11-27,33,33,32,32,156700
2024-11-28,32,33,31,31,264400
2024-11-29,32,33,31,32,145000
2024-12-02,32,34,32,34,235800
2024-12-03,34,35,33,33,39600
2024-12-04,34,34,33,33,19000
2024-12-05,33,33,32,32,41700
2024-12-06,33,33,32,33,86300
2024-12-09,32,33,31,32,180700
2024-12-10,32,33,31,32,88400
2024-12-11,31,33,31,32,60900
2024-12-12,32,33,31,31,32600
2024-12-13,32,33,31,32,23400
2024-12-16,32,32,31,32,266900
2024-12-17,32,32,31,31,71300
2024-12-18,31,32,31,32,42600
2024-12-19,31,32,31,32,349100
2024-12-20,32,34,31,33,485400
2024-12-23,34,34,30,30,598000
2024-12-24,31,33,30,32,514800
2024-12-25,32,33,31,32,365500
2024-12-26,32,33,32,32,203900
2024-12-27,33,33,32,32,182100
2024-12-30,32,33,31,33,274500
2025-01-06,31,33,31,33,48600
2025-01-07,32,33,32,32,22600
2025-01-08,32,33,32,32,57000
2025-01-09,32,33,31,33,39900
2025-01-10,33,33,31,32,52000
2025-01-14,32,32,31,32,42200
2025-01-15,32,32,31,32,29400
2025-01-16,31,32,31,31,8400
2025-01-17,31,32,31,31,33300
2025-01-20,32,32,31,31,31600
2025-01-21,31,31,31,31,10300
2025-01-22,32,32,31,31,102600
2025-01-23,31,32,31,32,133200
2025-01-24,32,33,32,33,21900
2025-01-27,33,36,33,34,934800
2025-01-28,35,35,33,33,231900
2025-01-29,34,35,33,35,87500
2025-01-30,34,35,34,35,26800
2025-01-31,34,36,34,36,168600
2025-02-03,35,35,33,33,134800
2025-02-04,34,34,33,34,178800
2025-02-05,34,34,33,34,6600
2025-02-06,34,35,34,35,129000
2025-02-07,34,35,33,34,72800
2025-02-10,34,36,33,36,165300
2025-02-12,35,35,34,34,30200
2025-02-13,34,36,34,35,118000
2025-02-14,35,35,33,33,331800
2025-02-17,33,36,32,36,340700
2025-02-18,35,36,34,35,380700
2025-02-19,35,40,34,40,1737700
2025-02-20,38,40,36,38,681800
2025-02-25,37,50,36,38,4601900
2025-02-26,38,39,36,39,526700
2025-02-27,39,45,38,39,1354600
2025-02-28,39,40,37,39,633000
2025-03-03,39,39,37,39,288800
2025-03-04,38,39,36,39,482700
2025-03-05,38,44,38,40,915600
2025-03-06,40,48,40,42,1926200
2025-03-07,43,43,40,41,440300
2025-03-10,43,47,42,45,1144000
2025-03-11,47,47,44,44,689000
2025-03-12,44,45,42,44,482400
2025-03-13,43,50,43,50,1673100
2025-03-14,50,51,47,50,1298300
2025-03-17,51,51,48,48,694400
2025-03-18,49,64,46,55,8783800
2025-03-19,53,53,45,48,3672700
2025-03-21,46,48,45,47,784800
2025-03-24,49,55,48,54,2391000
2025-03-25,54,54,50,50,621800
2025-03-26,51,51,49,50,375600
2025-03-27,50,53,50,50,1121500
2025-03-28,51,51,46,48,1227800
2025-03-31,45,47,43,45,1610000
2025-04-01,45,56,34,41,3671300
2025-04-02,42,46,39,44,1493300
2025-04-03,42,43,40,40,887600
2025-04-04,39,41,36,39,1446800
2025-04-07,37,40,34,34,1254300
2025-04-08,38,41,38,41,826800
2025-04-09,40,40,37,38,502800
2025-04-10,41,45,40,45,924900
2025-04-11,43,46,42,45,759200
2025-04-14,46,50,45,46,1321900
2025-04-15,46,51,46,49,1154000
2025-04-16,48,55,42,48,4609000
2025-04-17,48,49,47,48,673100
2025-04-18,49,50,47,50,430000
2025-04-21,50,59,46,48,7813500
2025-04-22,49,56,45,48,10249000
2025-04-23,49,50,47,47,805100
2025-04-24,48,48,46,46,346800
2025-04-25,45,46,42,43,1317000
2025-04-28,43,51,38,42,8808100
2025-04-30,43,43,41,42,578900
2025-05-01,43,45,41,45,991700
2025-05-02,45,46,44,46,412000
2025-05-07,45,46,43,45,338800
2025-05-08,44,44,43,43,218900
2025-05-09,44,46,43,45,878300
2025-05-12,46,46,44,46,465300
2025-05-13,46,46,44,45,114800
2025-05-14,45,45,43,43,386800
2025-05-15,43,43,42,43,465400
2025-05-16,43,43,41,43,245000
2025-05-19,42,42,40,40,634700
2025-05-20,42,42,41,41,229100