Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2006-02-08,12.5,12.5,12.5,12.5,9876657
2006-02-13,11.7,11.7,11.7,11.7,8671368
2006-02-15,11.8,11.8,11.8,11.8,5040400
2006-02-20,11.8,11.8,11.8,11.8,2391500
2006-02-22,11.6,11.6,11.6,11.6,3860900
2006-02-27,11.5,11.5,11.5,11.5,4807392
2006-03-01,11.8,11.8,11.8,11.8,8744214
2006-03-06,11.7,11.7,11.7,11.7,4901240
2006-03-08,11.2,11.2,11.2,11.2,6553844
2006-03-13,11.3,11.3,11.3,11.3,2120700
2006-03-15,11.5,11.5,11.5,11.5,3056485
2006-03-20,11.6,11.6,11.6,11.6,4391295
2006-03-22,11.5,11.5,11.5,11.5,2852750
2006-03-27,11.4,11.4,11.4,11.4,2588400
2006-03-29,12,12,12,12,10550017
2006-04-03,11.8,11.8,11.8,11.8,4257004
2006-04-06,12.1,12.1,12.1,12.1,10557350
2006-04-10,11.8,11.8,11.8,11.8,2610893
2006-04-13,11.5,11.5,11.5,11.5,2658022
2006-04-19,12.1,12.1,12.1,12.1,17303037
2006-04-24,11.7,11.7,11.7,11.7,3734616
2006-04-26,11.3,11.3,11.3,11.3,10156100
2006-05-02,11.8,11.8,11.8,11.8,4188948
2006-05-04,11.7,11.7,11.7,11.7,4824566
2006-05-10,11.5,11.5,11.5,11.5,6497141
2006-05-12,11.5,11.5,11.5,11.5,5992542
2006-05-17,11.4,11.4,11.4,11.4,3803000
2006-05-19,11.1,11.1,11.1,11.1,1888431
2006-05-24,10.9,10.9,10.9,10.9,2927400
2006-05-26,10.8,10.8,10.8,10.8,2580600
2006-06-01,11.1,11.1,11.1,11.1,6577677
2006-06-05,11,11,11,11,1288482
2006-06-08,10.6,10.6,10.6,10.6,11601386
2006-06-12,10.5,10.5,10.5,10.5,1268872
2006-06-14,10,10,10,10,3974906
2006-06-19,10.2,10.2,10.2,10.2,2975203
2006-06-21,10,10,10,10,3603417
2006-06-26,10.1,10.1,10.1,10.1,4368540
2006-06-28,10.3,10.3,10.3,10.3,6249540
2006-07-03,10.7,10.7,10.7,10.7,1962407
2006-07-05,10.5,10.5,10.5,10.5,1319936
2006-07-10,10.4,10.4,10.4,10.4,1201302
2006-07-12,10.5,10.5,10.5,10.5,3972075
2006-07-17,10.1,10.1,10.1,10.1,3153475
2006-07-19,10.1,10.1,10.1,10.1,1333315
2006-07-24,10.1,10.1,10.1,10.1,6130236
2006-07-26,10.1,10.1,10.1,10.1,4142600
2006-07-31,10.3,10.3,10.3,10.3,5749936
2006-08-02,10.2,10.2,10.2,10.2,1692945
2006-08-07,10,10,10,10,3775225
2006-08-09,10.2,10.2,10.2,10.2,2642392
2006-08-11,10.1,10.1,10.1,10.1,1381100
2006-08-16,10,10,10,10,9315114
2006-08-18,10,10,10,10,2492469
2006-08-23,10,10,10,10,1782000
2006-08-25,10.2,10.2,10.2,10.2,5004297
2006-08-30,9.7,9.7,9.7,9.7,6737052
2006-09-01,10,10,10,10,4919707
2006-09-06,9.9,9.9,9.9,9.9,4134421
2006-09-08,10.1,10.1,10.1,10.1,10117320
2006-09-13,10.5,10.5,10.5,10.5,13320352
2006-09-15,10.5,10.5,10.5,10.5,5292552
2006-09-20,10.5,10.5,10.5,10.5,5433675
2006-09-22,10.1,10.1,10.1,10.1,1885105
2006-09-27,10.3,10.3,10.3,10.3,5699394
2006-09-29,10.3,10.3,10.3,10.3,7260710
2006-10-04,10.2,10.2,10.2,10.2,8549137
2006-10-09,10,10,10,10,5513686
2006-10-11,9.8,9.8,9.8,9.8,1714418
2006-10-16,9.8,9.8,9.8,9.8,3732200
2006-10-18,9.8,9.8,9.8,9.8,1121337
2006-10-23,9.7,9.7,9.7,9.7,2445165
2006-10-25,9.7,9.7,9.7,9.7,6688400
2006-10-31,9.1,9.1,9.1,9.1,16391643
2006-11-02,9,9,9,9,7399992
2006-11-07,8.8,8.8,8.8,8.8,4153099
2006-11-09,8.9,8.9,8.9,8.9,4056034
2006-11-14,8.7,8.7,8.7,8.7,4152451
2006-11-16,8.7,8.7,8.7,8.7,2776717
2006-11-21,9.5,9.5,9.5,9.5,12816493
2006-11-23,9.5,9.5,9.5,9.5,3811663
2006-11-28,9.6,9.6,9.6,9.6,3799924
2006-11-30,9.6,9.6,9.6,9.6,5793497
2006-12-04,9.5,9.5,9.5,9.5,1243982
2006-12-07,9.5,9.5,9.5,9.5,2431345
2006-12-11,9.8,9.8,9.8,9.8,5032211
2006-12-14,10,10,10,10,14820862
2006-12-18,9.9,9.9,9.9,9.9,2525014
2006-12-21,9.9,9.9,9.9,9.9,1158234
2006-12-27,10,10,10,10,3887565
2007-01-02,10.9,10.9,10.9,10.9,18592614
2007-01-04,12.1,12.1,12.1,12.1,41194957
2007-01-09,11.9,11.9,11.9,11.9,10541410
2007-01-11,12,12,12,12,13728478
2007-01-16,12.9,12.9,12.9,12.9,38511952
2007-01-18,12.5,12.5,12.5,12.5,8417447
2007-01-23,12.4,12.4,12.4,12.4,9471073
2007-01-25,12.4,12.4,12.4,12.4,7878704
2007-01-30,12.3,12.3,12.3,12.3,7283984
2007-02-01,11.8,11.8,11.8,11.8,16564567
2007-02-05,11,11,11,11,12588580
2007-02-08,11.2,11.2,11.2,11.2,8659500
2007-02-12,11,11,11,11,3364525
2007-02-15,11,11,11,11,5727308
2007-02-21,11,11,11,11,5324533
2007-02-26,11.2,11.2,11.2,11.2,3314900
2007-02-28,10.6,10.6,10.6,10.6,9532013
2007-03-05,9,9,9,9,16329198
2007-03-07,9.3,9.3,9.3,9.3,4966392
2007-03-12,9.5,9.5,9.5,9.5,3308800
2007-03-14,9.4,9.4,9.4,9.4,4841904
2007-03-19,9.4,9.4,9.4,9.4,4170600
2007-03-21,9.7,9.7,9.7,9.7,2282184
2007-03-26,11.4,11.4,11.4,11.4,28238036
2007-03-28,10.8,10.8,10.8,10.8,10531200
2007-03-30,10.8,10.8,10.8,10.8,5071847
2007-04-04,10.7,10.7,10.7,10.7,1971399
2007-04-11,10.6,10.6,10.6,10.6,3325127
2007-04-16,11.7,11.7,11.7,11.7,9897591
2007-04-18,11.5,11.5,11.5,11.5,4090486
2007-04-23,11.5,11.5,11.5,11.5,3047146
2007-04-25,11.2,11.2,11.2,11.2,5516813
2007-04-30,11.5,11.5,11.5,11.5,5999268
2007-05-03,11.1,11.1,11.1,11.1,2329225
2007-05-08,10.9,10.9,10.9,10.9,2054200
2007-05-10,10.7,10.7,10.7,10.7,2908912
2007-05-15,10.8,10.8,10.8,10.8,4399257
2007-05-17,11.5,11.5,11.5,11.5,8715232
2007-05-22,11.4,11.4,11.4,11.4,8370394
2007-05-25,11.2,11.2,11.2,11.2,5812369
2007-05-30,10.9,10.9,10.9,10.9,6232864
2007-06-01,11.2,11.2,11.2,11.2,4590458
2007-06-05,10.7,10.7,10.7,10.7,4950758
2007-06-08,10.6,10.6,10.6,10.6,3092572
2007-06-12,10.8,10.8,10.8,10.8,7292571
2007-06-15,10.8,10.8,10.8,10.8,3367636
2007-06-20,10.7,10.7,10.7,10.7,4616439
2007-06-25,11.1,11.1,11.1,11.1,10386663
2007-06-27,10.8,10.8,10.8,10.8,2583553
2007-07-03,10.8,10.8,10.8,10.8,4954405
2007-07-05,10.6,10.6,10.6,10.6,3711075
2007-07-10,11.7,11.7,11.7,11.7,29032151
2007-07-12,11,11,11,11,12568100
2007-07-17,11.2,11.2,11.2,11.2,3858600
2007-07-19,11.2,11.2,11.2,11.2,3195023
2007-07-24,11.1,11.1,11.1,11.1,4140801
2007-07-26,11,11,11,11,3384605
2007-07-31,10.3,10.3,10.3,10.3,6306765
2007-08-02,9.5,9.5,9.5,9.5,12454729
2007-08-06,9.4,9.4,9.4,9.4,3223700
2007-08-09,9.3,9.3,9.3,9.3,6150761
2007-08-13,9,9,9,9,4710000
2007-08-16,8.7,8.7,8.7,8.7,8992940
2007-08-20,8.9,8.9,8.9,8.9,5800399
2007-08-23,8.6,8.6,8.6,8.6,10900324
2007-08-27,9,9,9,9,4739837
2007-08-30,9,9,9,9,7389110
2007-09-03,9.5,9.5,9.5,9.5,8687418
2007-09-06,9.1,9.1,9.1,9.1,1540600
2007-09-10,8.9,8.9,8.9,8.9,4699107
2007-09-13,9.3,9.3,9.3,9.3,7379146
2007-09-17,8.9,8.9,8.9,8.9,3525508
2007-09-20,9.2,9.2,9.2,9.2,3852032
2007-09-24,8.9,8.9,8.9,8.9,5323296
2007-09-27,8.9,8.9,8.9,8.9,5719343
2007-10-03,9.7,9.7,9.7,9.7,40439842
2007-10-05,10.1,10.1,10.1,10.1,10267675
2007-10-10,10.1,10.1,10.1,10.1,8199047
2007-10-12,9.8,9.8,9.8,9.8,4946588
2007-10-17,9.5,9.5,9.5,9.5,7250642
2007-10-22,9.5,9.5,9.5,9.5,23087399
2007-10-25,9.3,9.3,9.3,9.3,10539401
2007-10-29,9,9,9,9,14527776
2007-11-01,8.7,8.7,8.7,8.7,7838268
2007-11-05,8.7,8.7,8.7,8.7,10795000
2007-11-08,8.6,8.6,8.6,8.6,3749064
2007-11-12,8.3,8.3,8.3,8.3,9074007
2007-11-15,7.9,7.9,7.9,7.9,10432745
2007-11-19,7.6,7.6,7.6,7.6,5702800
2007-11-22,7.3,7.3,7.3,7.3,7676593
2007-11-26,7.5,7.5,7.5,7.5,5001450
2007-11-28,7.3,7.3,7.3,7.3,3958500
2007-12-03,7.3,7.3,7.3,7.3,9860440
2007-12-05,7.6,7.6,7.6,7.6,9685300
2007-12-10,7.8,7.8,7.8,7.8,2583002
2007-12-12,7.7,7.7,7.7,7.7,2106400
2007-12-17,7.4,7.4,7.4,7.4,3704300
2007-12-19,7.2,7.2,7.2,7.2,4136582
2007-12-24,7.4,7.4,7.4,7.4,1553500
2007-12-28,7.7,7.7,7.7,7.7,6729560
2008-01-03,7.7,7.7,7.7,7.7,3011518
2008-01-07,7.6,7.6,7.6,7.6,4337240
2008-01-10,7.6,7.6,7.6,7.6,4358072
2008-01-14,7.5,7.5,7.5,7.5,3372534
2008-01-17,7,7,7,7,4949800
2008-01-21,6.8,6.8,6.8,6.8,2777200
2008-01-24,6.6,6.6,6.6,6.6,2779500
2008-01-28,6.3,6.3,6.3,6.3,2629272
2008-01-30,6.4,6.4,6.4,6.4,2781221
2008-02-04,6.7,6.7,6.7,6.7,2079862
2008-02-06,6.5,6.5,6.5,6.5,1322100
2008-02-13,6.5,6.5,6.5,6.5,1174451
2008-02-15,6.5,6.5,6.5,6.5,1765826
2008-02-20,6.4,6.4,6.4,6.4,2530217
2008-02-22,6.3,6.3,6.3,6.3,1769158
2008-02-27,6.2,6.2,6.2,6.2,2243900
2008-02-29,6.3,6.3,6.3,6.3,2944500
2008-03-05,5.8,5.8,5.8,5.8,4416240
2008-03-07,5.6,5.6,5.6,5.6,4865900
2008-03-12,5,5,5,5,2253100
2008-03-14,4.75,4.75,4.75,4.75,3071999
2008-03-19,4.4,4.4,4.4,4.4,5480500
2008-03-25,5.3,5.3,5.3,5.3,15073250
2008-03-27,5.7,5.7,5.7,5.7,9429643
2008-04-01,5.4,5.4,5.4,5.4,4438200
2008-04-03,5.5,5.5,5.5,5.5,3367600
2008-04-09,5.2,5.2,5.2,5.2,4301600
2008-04-11,5,5,5,5,2004400
2008-04-16,5.6,5.6,5.6,5.6,39432480
2008-04-18,5.7,5.7,5.7,5.7,21387374
2008-04-23,6.1,6.1,6.1,6.1,19901400
2008-04-25,5.9,5.9,5.9,5.9,10138100
2008-04-30,5.9,5.9,5.9,5.9,11298900
2008-05-05,6.7,6.7,6.7,6.7,27632600
2008-05-08,6,6,6,6,6378304
2008-05-13,5.7,5.7,5.7,5.7,8402993
2008-05-16,5.4,5.4,5.4,5.4,14387730
2008-05-20,5.3,5.3,5.3,5.3,12196341
2008-05-23,5.4,5.4,5.4,5.4,2408041
2008-05-27,5.7,5.7,5.7,5.7,12598600
2008-05-29,5.4,5.4,5.4,5.4,7872173
2008-06-03,5.2,5.2,5.2,5.2,5418597
2008-06-05,5.4,5.4,5.4,5.4,13467800
2008-06-11,5.1,5.1,5.1,5.1,4473640
2008-06-13,4.8,4.8,4.8,4.8,2981888
2008-06-18,4.9,4.9,4.9,4.9,5162100
2008-06-20,4.75,4.75,4.75,4.75,2013950
2008-06-25,4.65,4.65,4.65,4.65,1749300
2008-06-27,4.55,4.55,4.55,4.55,5830900
2008-07-03,4.15,4.15,4.15,4.15,3774100
2008-07-07,4.2,4.2,4.2,4.2,3851600
2008-07-10,4.2,4.2,4.2,4.2,3892800
2008-07-14,4.3,4.3,4.3,4.3,2384000
2008-07-17,4.15,4.15,4.15,4.15,1772192
2008-07-21,4.1,4.1,4.1,4.1,3551070
2008-07-24,4.4,4.4,4.4,4.4,2292800
2008-07-28,4.3,4.3,4.3,4.3,1137600
2008-07-30,4.25,4.25,4.25,4.25,4816000
2008-08-04,4.2,4.2,4.2,4.2,1828645
2008-08-07,3.85,3.85,3.85,3.85,8540400
2008-08-12,3.45,3.45,3.45,3.45,5402500
2008-08-14,3.45,3.45,3.45,3.45,3475610
2008-08-19,3.6,3.6,3.6,3.6,2957445
2008-08-21,3.5,3.5,3.5,3.5,2058400
2008-08-27,3.55,3.55,3.55,3.55,3045300
2008-08-29,3.65,3.65,3.65,3.65,2783119
2008-09-03,3.75,3.75,3.75,3.75,6271700
2008-09-05,3.55,3.55,3.55,3.55,3327300
2008-09-10,3.6,3.6,3.6,3.6,3034029
2008-09-12,3.4,3.4,3.4,3.4,2459300
2008-09-18,2.6,2.6,2.6,2.6,10915611
2008-09-22,2.7,2.7,2.7,2.7,10650736
2008-09-25,2.3,2.3,2.3,2.3,6609200
2008-09-29,2.2,2.2,2.2,2.2,1605800
2008-10-02,2.33,2.33,2.33,2.33,2156700
2008-10-08,1.95,1.95,1.95,1.95,11343374
2008-10-10,1.72,1.72,1.72,1.72,5626920
2008-10-15,1.73,1.73,1.73,1.73,3566235
2008-10-17,1.71,1.71,1.71,1.71,2686000
2008-10-22,1.65,1.65,1.65,1.65,5391049
2008-10-24,1.3,1.3,1.3,1.3,6053800
2008-10-29,1.3,1.3,1.3,1.3,3305800
2008-10-31,1.44,1.44,1.44,1.44,5085500
2008-11-05,1.67,1.67,1.67,1.67,8359000
2008-11-07,1.55,1.55,1.55,1.55,0
2008-11-12,1.73,1.73,1.73,1.73,10443600
2008-11-14,1.67,1.67,1.67,1.67,9800937
2008-11-19,1.58,1.58,1.58,1.58,7088200
2008-11-21,1.52,1.52,1.52,1.52,2352700
2008-11-25,1.52,1.52,1.52,1.52,3384854
2008-11-28,1.49,1.49,1.49,1.49,1655600
2008-12-02,1.54,1.54,1.54,1.54,4768000
2008-12-05,1.69,1.69,1.69,1.69,9590000
2008-12-09,1.8,1.8,1.8,1.8,10517505
2008-12-12,2.3,2.3,2.3,2.3,16589400
2008-12-16,2.22,2.22,2.22,2.22,9168500
2008-12-19,2.44,2.44,2.44,2.44,13088200
2008-12-23,2.45,2.45,2.45,2.45,10008800
2008-12-30,3.35,3.35,3.35,3.35,30583300
2009-01-02,3.2,3.2,3.2,3.2,13517000
2009-01-07,3.55,3.55,3.55,3.55,29724800
2009-01-09,3.3,3.3,3.3,3.3,6378900
2009-01-14,3,3,3,3,6222700
2009-01-16,2.95,2.95,2.95,2.95,3367707
2009-01-21,2.47,2.47,2.47,2.47,7796086
2009-01-23,2.44,2.44,2.44,2.44,2469800
2009-01-30,2.75,2.75,2.75,2.75,20063100
2009-02-04,2.7,2.7,2.7,2.7,4589100
2009-02-06,2.5,2.5,2.5,2.5,18045700
2009-02-11,2.5,2.5,2.5,2.5,6217600
2009-02-13,2.55,2.55,2.55,2.55,5631162
2009-02-18,2.9,2.9,2.9,2.9,17038100
2009-02-20,2.75,2.75,2.75,2.75,6403800
2009-02-25,2.85,2.85,2.85,2.85,3851100
2009-02-27,2.7,2.7,2.7,2.7,3517400
2009-03-04,2.65,2.65,2.65,2.65,1917500
2009-03-06,2.6,2.6,2.6,2.6,1866900
2009-03-11,2.5,2.5,2.5,2.5,1262625
2009-03-13,2.6,2.6,2.6,2.6,1696500
2009-03-18,2.8,2.8,2.8,2.8,8518400
2009-03-20,2.65,2.65,2.65,2.65,5949500
2009-03-25,2.8,2.8,2.8,2.8,3877300
2009-03-27,3.1,3.1,3.1,3.1,13559300
2009-03-31,2.95,2.95,2.95,2.95,4997400
2009-04-03,3.1,3.1,3.1,3.1,5706600
2009-04-07,3,3,3,3,3187900
2009-04-14,3.1,3.1,3.1,3.1,7616750
2009-04-16,3.3,3.3,3.3,3.3,12670375
2009-04-21,3.1,3.1,3.1,3.1,4922200
2009-04-23,3.05,3.05,3.05,3.05,4757100
2009-04-28,2.65,2.65,2.65,2.65,7906839
2009-04-30,3.05,3.05,3.05,3.05,13916700
2009-05-06,3.3,3.3,3.3,3.3,15500900
2009-05-08,3.45,3.45,3.45,3.45,27897200
2009-05-13,3.4,3.4,3.4,3.4,9879800
2009-05-15,3.3,3.3,3.3,3.3,5762407
2009-05-20,3.7,3.7,3.7,3.7,39225915
2009-05-22,3.65,3.65,3.65,3.65,11627650
2009-05-26,4.15,4.15,4.15,4.15,46260400
2009-06-01,4.3,4.3,4.3,4.3,12879800
2009-06-03,4.25,4.25,4.25,4.25,11617608
2009-06-08,4.65,4.65,4.65,4.65,30206000
2009-06-10,4.4,4.4,4.4,4.4,8968850
2009-06-15,4.1,4.1,4.1,4.1,17411386
2009-06-17,3.9,3.9,3.9,3.9,11367800
2009-06-22,3.85,3.85,3.85,3.85,3415500
2009-06-24,3.75,3.75,3.75,3.75,7356900
2009-06-29,3.75,3.75,3.75,3.75,2656200
2009-07-02,4,4,4,4,14675045
2009-07-07,3.9,3.9,3.9,3.9,5521900
2009-07-09,3.9,3.9,3.9,3.9,1481849
2009-07-14,3.85,3.85,3.85,3.85,1687732
2009-07-16,3.95,3.95,3.95,3.95,11987200
2009-07-21,4.25,4.25,4.25,4.25,9155800
2009-07-23,4.3,4.3,4.3,4.3,10127900
2009-07-27,4.35,4.35,4.35,4.35,8464300
2009-07-30,4.15,4.15,4.15,4.15,7482100
2009-08-03,4.25,4.25,4.25,4.25,9176200
2009-08-06,4,4,4,4,10273000
2009-08-10,4,4,4,4,3918200
2009-08-13,3.95,3.95,3.95,3.95,3063884
2009-08-17,3.7,3.7,3.7,3.7,5597300
2009-08-20,3.8,3.8,3.8,3.8,2584460
2009-08-24,3.85,3.85,3.85,3.85,3237912
2009-08-27,3.8,3.8,3.8,3.8,2203500
2009-08-31,3.7,3.7,3.7,3.7,2032900
2009-09-03,3.75,3.75,3.75,3.75,1258500
2009-09-07,3.95,3.95,3.95,3.95,6607000
2009-09-10,3.95,3.95,3.95,3.95,1024900
2009-09-14,3.95,3.95,3.95,3.95,1774900
2009-09-17,3.9,3.9,3.9,3.9,2415900
2009-09-21,3.95,3.95,3.95,3.95,3295692
2009-09-23,3.75,3.75,3.75,3.75,3205800
2009-09-28,3.7,3.7,3.7,3.7,1727352
2009-09-30,3.65,3.65,3.65,3.65,2160352
2009-10-06,3.55,3.55,3.55,3.55,1593100
2009-10-08,3.55,3.55,3.55,3.55,2437500
2009-10-13,3.65,3.65,3.65,3.65,2570600
2009-10-15,3.8,3.8,3.8,3.8,5717500
2009-10-20,3.8,3.8,3.8,3.8,2377896
2009-10-22,3.95,3.95,3.95,3.95,3390392
2009-10-28,3.95,3.95,3.95,3.95,2521300
2009-10-30,3.85,3.85,3.85,3.85,4197000
2009-11-04,3.8,3.8,3.8,3.8,0
2009-11-06,3.8,3.8,3.8,3.8,0
2009-11-11,6.6,6.6,6.6,6.6,241198008
2009-11-13,5.4,5.4,5.4,5.4,54659550
2009-11-17,5,5,5,5,58235700
2009-11-20,4.95,4.95,4.95,4.95,7501678
2009-11-24,4.8,4.8,4.8,4.8,22306700
2009-11-27,4.8,4.8,4.8,4.8,15974264
2009-12-01,4.75,4.75,4.75,4.75,7456970
2009-12-04,4.9,4.9,4.9,4.9,7768500
2009-12-08,4.8,4.8,4.8,4.8,7308500
2009-12-11,4.8,4.8,4.8,4.8,6501400
2009-12-15,4.65,4.65,4.65,4.65,6278820
2009-12-18,4.45,4.45,4.45,4.45,8159300
2009-12-22,4.55,4.55,4.55,4.55,4478100
2009-12-28,5,5,5,5,11793400
2009-12-30,5.1,5.1,5.1,5.1,3672700
2010-01-05,5.7,5.7,5.7,5.7,30209648
2010-01-07,5.7,5.7,5.7,5.7,7438780
2010-01-12,6.2,6.2,6.2,6.2,15685850
2010-01-14,6.8,6.8,6.8,6.8,37402491
2010-01-18,6.7,6.7,6.7,6.7,36712580
2010-01-21,6.8,6.8,6.8,6.8,18307370
2010-01-25,6.3,6.3,6.3,6.3,17653400
2010-01-28,5.9,5.9,5.9,5.9,7389300
2010-02-01,6.1,6.1,6.1,6.1,6253098
2010-02-04,6.7,6.7,6.7,6.7,13647300
2010-02-08,6.4,6.4,6.2,6.4,5556350
2010-02-09,6.5,6.8,6.5,6.7,11585800
2010-02-10,6.7,6.8,6.2,6.3,11720099
2010-02-11,6.8,7,6.5,6.7,20871900
2010-02-12,6.6,6.7,6.4,6.5,13378600
2010-02-17,6.6,6.6,6.5,6.6,6183089
2010-02-18,6.6,7,6.6,6.8,15511100
2010-02-19,6.7,6.8,6.5,6.6,10570800
2010-02-22,6.7,7.8,6.7,7.7,62308850
2010-02-23,7.7,8.2,7.6,7.7,50811399
2010-02-24,7.6,7.9,7.5,7.7,16466936
2010-02-25,7.7,8,7.5,7.7,31726651
2010-02-26,7.8,8.3,7.6,8.2,58647987
2010-03-01,8.2,8.4,8,8.2,29970605
2010-03-02,8.2,8.3,8.1,8.2,17227800
2010-03-03,8.2,8.2,7.6,7.7,23510705
2010-03-04,7.8,8,7.6,7.6,10349900
2010-03-05,7.8,7.9,7.6,7.8,7473695
2010-03-08,7.9,8,7.8,8,4965300
2010-03-09,8,8.2,7.9,8.1,11985450
2010-03-10,8.1,8.2,7.8,8,6822600
2010-03-11,8,8.2,7.9,8,5037200
2010-03-12,8,8.1,7.9,8.1,4018100
2010-03-15,8,8,7.7,7.9,5516173
2010-03-16,7.8,7.9,7.6,7.8,6192643
2010-03-17,7.9,7.9,7.5,7.9,11265800
2010-03-18,7.9,8.6,7.9,8.5,50210201
2010-03-19,8.5,8.6,8,8.4,19171500
2010-03-22,8.2,8.2,8,8.1,10008687
2010-03-23,8.2,8.4,7.9,8,8463837
2010-03-24,8,8.3,8,8.2,9225876
2010-03-25,8.2,9.1,8.1,9,43262768
2010-03-26,9,9.4,8.8,9.3,28651766
2010-03-29,9.3,9.9,9.2,9.5,32518549
2010-03-30,9.5,10.5,9.3,10.5,46549376
2010-03-31,10.5,10.9,9.9,10,43175590
2010-04-01,10.1,10.3,9.9,10.3,15286231
2010-04-07,10.4,10.6,9.8,9.9,23676314
2010-04-08,9.8,10.2,9.7,10.1,15526834
2010-04-09,10.1,10.2,9.9,9.9,14463395
2010-04-12,9.9,10,9.3,9.4,15831775
2010-04-13,9.4,9.5,9.1,9.4,17479690
2010-04-14,9.6,9.9,9.2,9.6,30820767
2010-04-15,9.6,10.1,9.6,9.7,28607439
2010-04-16,9.7,9.7,9.3,9.4,11817695
2010-04-19,9.3,9.5,8.9,9.2,19767611
2010-04-20,9.3,9.4,9.2,9.3,5494520
2010-04-21,9.3,9.4,8.8,8.9,13115600
2010-04-22,8.8,8.9,8.3,8.4,25387400
2010-04-23,8.5,9.3,8.4,9.3,30818000
2010-04-26,9.4,9.5,9,9.2,11615040
2010-04-27,9,9.1,8.5,8.8,16091820
2010-04-28,8.6,8.9,8.5,8.7,6862000
2010-04-29,8.8,8.9,8.4,8.4,8441400
2010-04-30,8.6,8.7,8.4,8.5,6376322
2010-05-03,8.5,8.5,8.1,8.1,5061500
2010-05-04,8.3,8.4,8.1,8.2,5532160
2010-05-05,7.9,8,7.5,7.8,21152000
2010-05-06,7.7,7.8,6.8,7.1,23349997
2010-05-07,6.9,7,6.7,7,15204750
2010-05-10,7.2,7.4,7,7.3,14646437
2010-05-11,7.3,7.7,7.2,7.4,18595800
2010-05-12,7.5,7.7,6.9,7.1,15592066
2010-05-13,7.2,7.3,7,7.2,5930322
2010-05-14,7,7.2,6.9,7,5374550
2010-05-17,6.8,6.9,6.3,6.5,14553000
2010-05-18,6.6,6.6,6.2,6.6,10494850
2010-05-19,6.3,6.6,6.2,6.2,7586860
2010-05-20,6.3,6.4,5.4,5.6,24417500
2010-05-24,5.8,6,5.7,5.9,17354834
2010-05-25,5.9,6,5.3,5.4,11067700
2010-05-26,5.6,6.1,5.6,6,10541093
2010-05-27,5.9,6.5,5.8,6.4,11654400
2010-05-28,6.6,6.8,6.5,6.7,12462900
2010-05-31,6.7,6.9,6.6,6.8,9263800
2010-06-01,6.8,6.9,6.3,6.4,7579400
2010-06-02,6.4,6.4,6.1,6.4,6889100
2010-06-03,6.6,6.6,6.3,6.5,7521200
2010-06-04,6.5,7,6.4,6.9,9998800
2010-06-07,6.5,6.7,6.4,6.6,9797750
2010-06-08,6.6,6.7,6.5,6.5,4370300
2010-06-09,6.6,6.6,6.3,6.4,7476400
2010-06-10,6.4,6.5,6.3,6.5,2681627
2010-06-11,6.7,6.7,6.4,6.4,5537100
2010-06-14,6.6,6.7,6.5,6.5,7845240
2010-06-15,6.5,6.6,6.4,6.4,1893848
2010-06-17,6.6,6.8,6.5,6.6,6308501
2010-06-18,6.6,6.7,6.5,6.6,3303505
2010-06-21,6.6,7,6.6,6.9,9409795
2010-06-22,6.8,6.9,6.6,6.6,4819150
2010-06-23,6.5,6.7,6.5,6.7,3529840
2010-06-24,6.6,6.8,6.6,6.7,4971195
2010-06-25,6.5,6.6,6.3,6.3,7461814
2010-06-28,6.3,6.4,6.1,6.2,4559400
2010-06-29,6.3,6.7,6.3,6.4,14449403
2010-06-30,6.2,6.3,6.1,6.3,5165079
2010-07-02,6.2,6.3,6,6.2,5463193
2010-07-05,6.1,6.2,5.9,6,2752880
2010-07-06,6,6.1,5.9,6.1,5672027
2010-07-07,6.1,6.1,5.9,5.9,1617700
2010-07-08,5.6,5.6,5.2,5.3,31922300
2010-07-09,5.3,5.4,5.1,5.4,20778244
2010-07-12,5.4,5.4,5.2,5.4,8665800
2010-07-13,5.4,5.4,5.2,5.2,14758386
2010-07-14,5.4,5.5,5.1,5.3,35213910
2010-07-15,5.3,5.4,5.1,5.3,11683781
2010-07-16,5.3,5.3,5.2,5.2,5532440
2010-07-19,5.2,5.2,5,5.1,11407100
2010-07-20,5,5.1,4.8,5,22354300
2010-07-21,5,5.2,4.95,5.1,11465650
2010-07-22,5,5.2,4.95,5.2,7309300
2010-07-23,5.3,5.3,4.95,5,9621100
2010-07-26,5,5,4.9,4.9,7251473
2010-07-27,4.95,5.1,4.9,5,5713709
2010-07-28,4.95,5,4.9,5,5445740
2010-07-29,4.95,5,4.9,4.95,4497578
2010-07-30,5,5.5,5,5.4,37470800
2010-08-02,5.4,5.5,5.1,5.4,26649790
2010-08-03,5.4,5.5,5.2,5.3,19325018
2010-08-04,5.4,5.6,5.3,5.4,18060400
2010-08-05,5.5,5.6,5.4,5.5,10326996
2010-08-06,5.5,5.5,5.3,5.5,8014400
2010-08-09,5.4,5.5,5.3,5.5,5972100
2010-08-10,5.8,6,5.5,5.7,48384250
2010-08-11,5.7,5.8,5.6,5.7,14313400
2010-08-12,5.5,5.6,5.3,5.5,12512867
2010-08-13,5.4,5.6,5.4,5.5,9429018
2010-08-16,5.4,5.5,5.3,5.4,5649500
2010-08-17,5.4,5.4,5.2,5.3,14547280
2010-08-18,5.3,5.4,5.2,5.3,5360170
2010-08-19,5.3,5.5,5.3,5.5,5685440
2010-08-20,5.4,5.4,5.3,5.4,4489240
2010-08-23,5.3,5.4,5.1,5.1,11221485
2010-08-24,5.1,5.2,5,5,11885240
2010-08-25,5,5.1,4.95,5.1,4505800
2010-08-26,5,5.2,5,5,5112651
2010-08-27,5,5.1,4.95,5.1,4391850
2010-08-30,5.1,5.2,4.95,5,3371442
2010-08-31,4.95,5,4.9,4.95,4519000
2010-09-01,4.95,4.95,4.8,4.9,9108213
2010-09-02,4.9,5,4.85,4.95,7018990
2010-09-03,4.95,5.2,4.9,5.2,14057140
2010-09-06,5.2,5.3,5,5.2,7849026
2010-09-07,5.1,5.3,5.1,5.3,4622700
2010-09-08,5.1,5.2,5.1,5.2,4331800
2010-09-09,5.2,5.2,5,5.2,7340400
2010-09-10,5.2,5.2,5.1,5.2,2985730
2010-09-13,5.2,5.4,5.1,5.3,9585460
2010-09-14,5.3,5.4,5.2,5.3,7027100
2010-09-15,5.2,5.3,5.1,5.2,6190871
2010-09-16,5.3,5.3,5,5.1,13422410
2010-09-17,5.1,5.1,5,5.1,10179400
2010-09-20,5.1,5.2,5,5.2,5257000
2010-09-21,5.2,5.2,5.1,5.1,4787900
2010-09-22,5.1,5.2,5,5.1,4642376
2010-09-24,5.1,5.3,5,5.2,10998174
2010-09-27,5.2,5.4,5.2,5.4,11170811
2010-09-28,5.3,5.7,5.3,5.6,37664200
2010-09-29,5.6,5.7,5.4,5.6,18526100
2010-09-30,5.6,5.6,5.4,5.6,10963000
2010-10-04,5.5,5.6,5.4,5.5,7957496
2010-10-05,5.5,5.6,5.4,5.6,5067544
2010-10-06,5.7,5.9,5.5,5.8,19197359
2010-10-07,5.8,5.8,5.6,5.7,5726011
2010-10-08,5.7,5.7,5.5,5.6,6532280
2010-10-11,5.6,5.7,5.5,5.6,5484440
2010-10-12,5.6,5.6,5.5,5.6,5668249
2010-10-13,5.5,5.7,5.4,5.7,9949400
2010-10-14,5.7,5.8,5.5,5.7,12726283
2010-10-15,5.7,5.9,5.5,5.7,20979847
2010-10-18,5.8,6,5.7,5.9,22814480
2010-10-19,5.9,6.5,5.9,6.4,44087554
2010-10-20,6.2,6.5,6.1,6.4,21017343
2010-10-21,6.6,6.9,6.5,6.7,24386500
2010-10-22,6.6,6.7,6.4,6.6,14513300
2010-10-25,6.6,6.7,6.5,6.6,9494000
2010-10-26,6.6,6.7,6.4,6.6,6853017
2010-10-27,6.5,6.7,6.3,6.5,13686020
2010-10-28,6.5,6.5,6.3,6.5,5550146
2010-10-29,6.4,6.5,6.2,6.5,12062677
2010-11-01,6.5,6.7,6.5,6.6,15025679
2010-11-02,6.5,6.6,6.4,6.6,14245500
2010-11-03,6.6,7,6.6,6.9,35052320
2010-11-04,6.9,7,6.5,6.6,17138983
2010-11-05,6.6,6.7,6.3,6.5,15666323
2010-11-08,6.5,6.6,6.4,6.6,8176607
2010-11-09,6.6,6.6,6.4,6.6,11355820
2010-11-10,6.5,6.5,6.3,6.3,38563943
2010-11-11,6.3,6.4,6,6.1,20076555
2010-11-12,6,6.1,5.8,5.9,20719730
2010-11-15,6,6,5.9,6,3458138
2010-11-16,6,6.1,5.8,6,6911400
2010-11-17,5.9,5.9,5.7,5.8,4805400
2010-11-18,5.8,6,5.7,6,6835732
2010-11-19,5.9,6,5.7,5.8,9406785
2010-11-22,5.8,5.8,5.6,5.7,3974728
2010-11-23,5.7,5.8,5.6,5.7,11413499
2010-11-24,5.7,5.9,5.7,5.7,7987340
2010-11-25,5.9,6,5.8,6,5255475
2010-11-26,6,6.1,5.9,5.9,13123910
2010-11-29,5.9,6,5.7,5.9,7429850
2010-11-30,5.8,5.8,5.7,5.7,5572512
2010-12-01,5.8,5.9,5.7,5.8,3808172
2010-12-02,5.9,5.9,5.7,5.8,4658205
2010-12-03,5.9,6.4,5.8,6.1,17621410
2010-12-06,6.1,6.2,5.9,6.1,12405933
2010-12-07,6,6.2,6,6.1,9717642
2010-12-08,6,6.1,5.9,6,4098203
2010-12-09,5.9,6.1,5.9,6,7007900
2010-12-10,6,6,5.9,6,3645540
2010-12-13,6,6.1,5.9,6,4877480
2010-12-14,5.9,5.9,5.8,5.9,5269400
2010-12-15,5.9,5.9,5.8,5.9,2962969
2010-12-16,5.8,5.9,5.7,5.8,3108540
2010-12-17,5.7,5.8,5.6,5.8,9061376
2010-12-20,5.8,5.8,5.6,5.7,6095700
2010-12-21,5.7,5.8,5.6,5.8,5650745
2010-12-22,5.8,5.9,5.7,5.9,3522000
2010-12-23,5.9,5.9,5.7,5.8,5005300
2010-12-24,5.8,5.9,5.7,5.8,2677300
2010-12-28,5.8,5.8,5.6,5.7,4382000
2010-12-29,5.6,5.9,5.6,5.8,4372931
2010-12-30,5.8,5.8,5.7,5.8,1849740
2010-12-31,5.8,5.8,5.6,5.6,2246695
2011-01-03,5.7,5.9,5.6,5.9,4904290
2011-01-04,5.9,5.9,5.8,5.9,3582250
2011-01-05,5.9,5.9,5.7,5.9,3235748
2011-01-06,5.9,6.2,5.8,6.1,7817945
2011-01-07,6.1,6.3,6,6.3,9906215
2011-01-10,6.2,6.3,6.1,6.2,5735552
2011-01-11,6.1,6.1,6,6.1,2379400
2011-01-12,6,6.2,6,6.2,6864375
2011-01-13,6.2,6.4,6.1,6.4,11250769
2011-01-14,6.3,6.4,6.2,6.3,5427490
2011-01-17,6.3,6.4,6.2,6.3,5772680
2011-01-18,6.3,6.4,6.2,6.4,10822040
2011-01-19,6.4,6.5,6.4,6.5,4931400
2011-01-20,6.4,6.5,6.2,6.3,6981780
2011-01-21,6.3,6.4,6.2,6.4,4804900
2011-01-24,6.3,6.4,6.2,6.3,3245644
2011-01-25,6.3,6.3,6.1,6.2,3577224
2011-01-26,6.2,6.2,6,6.1,4222280
2011-01-27,6.1,6.1,6,6,4924827
2011-01-28,6,6.1,6,6,2476180
2011-01-31,5.9,6.2,5.9,6.1,6578000
2011-02-01,6.1,6.4,6,6.3,11216300
2011-02-02,6.3,6.4,6.2,6.2,6325511
2011-02-07,6.2,6.3,6.1,6.2,2206100
2011-02-08,6.2,6.2,6.1,6.2,2675300
2011-02-09,6.2,6.3,6.1,6.2,4121930
2011-02-10,6.3,6.9,6.2,6.7,57888963
2011-02-11,6.7,7.4,6.5,7.2,42410953
2011-02-14,7.3,7.5,7.1,7.2,19939362
2011-02-15,7.2,7.3,6.9,6.9,15579140
2011-02-16,6.9,7,6.8,6.8,6837924
2011-02-17,6.9,7.4,6.8,7.2,23881805
2011-02-18,7.3,7.3,6.8,7,17656380
2011-02-21,6.9,7,6.6,6.7,19640664
2011-02-22,6.6,6.6,6.2,6.2,20213161
2011-02-23,6.3,6.3,6,6.2,18554200
2011-02-24,6.2,6.3,5.8,5.9,11267648
2011-02-25,6,6,5.7,5.9,16983070
2011-02-28,5.9,6.4,5.9,6.2,20152547
2011-03-01,6.3,6.4,6.2,6.2,7218550
2011-03-02,6.1,6.3,6.1,6.2,3839240
2011-03-03,6.1,6.2,5.9,6,8764700
2011-03-04,6.1,6.2,5.9,6.1,11802040
2011-03-07,6,6.1,5.9,6,5270900
2011-03-08,6,6.1,5.9,6.1,4360500
2011-03-09,6.1,6.1,5.9,6.1,5515700
2011-03-10,6.1,6.1,5.9,6,2779375
2011-03-11,5.9,5.9,5.7,5.9,16395027
2011-03-14,6,6.2,5.9,6.1,11832000
2011-03-15,6.1,6.1,5.8,6,8386958
2011-03-16,6,6.1,5.9,5.9,3472700
2011-03-17,5.8,5.9,5.8,5.9,4531420
2011-03-18,6,6,5.8,5.8,5339580
2011-03-21,5.8,6.1,5.8,6,8983374
2011-03-22,6,6.1,5.9,6,2885600
2011-03-23,5.9,6,5.9,6,2049310
2011-03-24,6,6.1,5.9,6,4097400
2011-03-25,6,6.2,6,6.1,7728940
2011-03-28,6.1,6.2,6,6.1,2358689
2011-03-29,6.1,6.1,5.9,6,4989920
2011-03-30,6,6,5.9,5.9,3487350
2011-03-31,5.9,6.1,5.9,6,6644180
2011-04-01,6,6.2,5.9,6.1,7362328
2011-04-04,6.1,6.2,6,6.1,4097570
2011-04-06,6.1,6.2,6,6.2,6487510
2011-04-07,6.1,6.2,6,6.1,6848460
2011-04-08,6,6.1,6,6.1,3692380
2011-04-11,6.1,6.1,6,6,2477020
2011-04-12,6,6.1,5.9,6,4416350
2011-04-13,5.9,6,5.9,6,4283294
2011-04-14,6,6,5.9,6,2839858
2011-04-15,5.9,6.1,5.9,6,6554860
2011-04-18,6.1,6.1,6,6.1,2161568
2011-04-19,6.5,6.7,6.2,6.6,48892568
2011-04-20,6.7,6.7,6.3,6.4,13712800
2011-04-21,6.4,6.5,6.3,6.4,7768720
2011-04-26,6.3,6.4,6.1,6.2,14275200
2011-04-27,6.2,6.6,6.1,6.5,19592333
2011-04-28,6.6,6.7,6.5,6.5,14273525
2011-04-29,6.5,7.1,6.4,7,55469720
2011-05-03,7,7.9,6.9,7.7,104308102
2011-05-04,7.7,7.9,7.3,7.4,58465804
2011-05-05,7.4,7.7,7.4,7.5,29247736
2011-05-06,7.4,7.5,7.3,7.4,17248580
2011-05-09,7.4,8.6,7.3,8.6,88044390
2011-05-11,8.6,9.2,8.2,9.1,134141333
2011-05-12,9,9.4,8.6,8.7,104254769
2011-05-13,8.7,9,8.5,8.8,49613398
2011-05-16,8.6,9.4,8.5,8.9,107252640
2011-05-17,8.9,8.9,8,8.2,107264281
2011-05-18,8.3,8.3,7.6,7.8,55712462
2011-05-19,7.8,8.1,7.6,7.8,39432160
2011-05-20,7.5,7.5,6.7,7,75603985
2011-05-23,6.9,7,6.7,6.8,21005500
2011-05-24,6.7,6.9,6.7,6.9,14108548
2011-05-25,6.8,6.8,6.3,6.4,29616500
2011-05-26,6.4,6.5,6.2,6.4,14586300
2011-05-27,6.4,6.9,6.2,6.4,67781800
2011-05-30,6.4,6.6,6.3,6.5,16185740
2011-05-31,6.5,6.6,6.3,6.6,21047680
2011-06-01,6.5,6.7,6.5,6.5,6715674
2011-06-02,6.4,6.5,6.3,6.5,6323297
2011-06-03,6.4,6.5,6.4,6.5,4069673
2011-06-07,6.4,6.5,6.3,6.5,4988213
2011-06-08,6.5,6.7,6.4,6.5,12176300
2011-06-09,6.5,6.5,6.2,6.3,12944205
2011-06-10,6.3,6.4,6.2,6.2,4614300
2011-06-13,6.2,6.4,6.1,6.4,12010640
2011-06-14,6.3,6.4,6.2,6.3,5296546
2011-06-15,6.3,6.3,6.2,6.3,3063927
2011-06-16,6.1,6.2,5.9,6,22452000
2011-06-17,6,6.1,5.9,6,7421717
2011-06-20,6,6.1,5.8,5.9,5967600
2011-06-21,5.9,6,5.8,6,8117600
2011-06-22,6.1,6.1,5.9,5.9,6010000
2011-06-23,5.9,6.1,5.8,6,6277400
2011-06-24,6,6.2,6,6.2,7010244
2011-06-27,6.1,6.3,6.1,6.3,11728400
2011-06-28,6.3,6.4,6.1,6.1,9461000
2011-06-29,6.1,6.3,6.1,6.3,8789660
2011-06-30,6.3,6.3,6.3,6.3,0
2011-07-04,6.3,6.3,6.3,6.3,0
2011-07-05,6.3,6.3,6.3,6.3,0
2011-07-06,6.3,6.3,6.3,6.3,0
2011-07-07,6.3,6.3,6.3,6.3,0
2011-07-08,6.3,6.3,6.3,6.3,0
2011-07-11,6.3,6.3,6.3,6.3,0
2011-07-12,6.3,6.3,6.3,6.3,0
2011-07-13,6.3,6.3,6.3,6.3,0
2011-07-14,6.3,6.3,6.3,6.3,0
2011-07-15,6.3,6.3,6.3,6.3,0
2011-07-18,5.9,6,5.6,5.7,22572634
2011-07-19,5.6,5.7,4.8,5,47579612
2011-07-20,5,5,4.7,4.85,25730590
2011-07-21,4.85,4.85,4.55,4.7,21865400
2011-07-22,4.65,5.1,4.65,5.1,20638220
2011-07-25,5,5.1,4.8,4.95,17171691
2011-07-26,4.9,4.95,4.8,4.85,6498100
2011-07-27,4.8,4.85,4.65,4.7,8914300
2011-07-28,4.65,4.7,4.6,4.7,5747700
2011-07-29,4.65,4.7,4.6,4.65,4095109
2011-08-01,4.7,4.85,4.7,4.75,6538400
2011-08-02,4.7,4.7,4.6,4.65,3264990
2011-08-03,4.55,4.6,4.5,4.5,4425700
2011-08-04,4.55,4.6,4.5,4.6,3075000
2011-08-05,4.3,4.35,4.15,4.3,10580500
2011-08-08,4.25,4.25,3.95,4.1,11315340
2011-08-09,3.8,3.9,3.65,3.8,13173850
2011-08-10,3.95,4.05,3.9,3.95,7533134
2011-08-11,3.65,3.85,3.55,3.8,12317100
2011-08-12,3.85,3.95,3.7,3.7,6413900
2011-08-15,3.75,3.8,3.5,3.55,9457653
2011-08-16,3.6,3.7,3.55,3.65,6077900
2011-08-17,3.7,3.75,3.65,3.7,3611100
2011-08-18,3.7,3.7,3.5,3.55,7657800
2011-08-19,3.4,3.8,3.35,3.75,13312100
2011-08-22,3.75,3.9,3.7,3.85,9592815
2011-08-23,3.8,4.2,3.8,4.15,17398225
2011-08-24,4.2,4.3,4.05,4.15,7509800
2011-08-25,4.15,4.15,3.95,4.1,5671257
2011-08-26,4,4.1,3.9,4,3393915
2011-08-29,4,4.05,3.85,4,1603900
2011-08-30,4.05,4.15,4.05,4.1,2557200
2011-08-31,4.05,4.25,4,4.2,4962997
2011-09-01,4.25,4.45,4.2,4.4,10707686
2011-09-02,4.4,4.5,4.25,4.3,7864450
2011-09-05,4.2,4.45,4.1,4.4,6924800
2011-09-06,4.35,4.45,4.25,4.4,5637400
2011-09-07,4.4,4.45,4.3,4.35,2722278
2011-09-08,4.4,4.6,4.4,4.55,6402715
2011-09-09,4.55,4.6,4.35,4.4,4131700
2011-09-12,4.3,4.45,4.2,4.25,4485478
2011-09-14,4.3,4.5,4.1,4.45,7430210
2011-09-15,4.45,4.9,4.45,4.85,15465950
2011-09-16,4.9,4.95,4.65,4.7,8417614
2011-09-19,4.75,4.75,4.6,4.75,4426589
2011-09-20,4.75,4.75,4.5,4.55,5048200
2011-09-21,4.5,4.5,4.25,4.3,6104200
2011-09-22,4.2,4.25,4.05,4.05,7816793
2011-09-23,4,4,3.8,3.9,8173600
2011-09-26,3.9,4,3.5,3.75,7716755
2011-09-27,3.85,3.95,3.8,3.95,5808625
2011-09-28,3.95,4.05,3.75,4,7814500
2011-09-30,4,4,3.75,3.9,6001200
2011-10-03,3.8,3.85,3.6,3.7,4151547
2011-10-04,3.7,3.7,3.5,3.6,7464428
2011-10-06,3.7,3.8,3.6,3.75,4341230
2011-10-07,3.75,3.9,3.75,3.85,6051300
2011-10-10,3.85,3.85,3.75,3.8,3534774
2011-10-11,3.9,4.05,3.8,3.85,13127300
2011-10-12,3.8,4.1,3.8,3.95,7685150
2011-10-13,4,4.25,4,4.2,15563195
2011-10-14,4.2,4.3,4.1,4.2,7726600
2011-10-17,4.3,4.55,4.25,4.5,15495403
2011-10-18,4.35,4.35,4.1,4.1,10387860
2011-10-19,4.2,4.25,4.15,4.2,4489700
2011-10-20,4.15,4.15,4,4,6227319
2011-10-21,4.05,4.1,4,4.05,4463200
2011-10-24,4.15,4.3,4.15,4.3,5717940
2011-10-25,4.35,4.4,4.15,4.25,4413478
2011-10-26,4.15,4.25,4.05,4.25,5419000
2011-10-27,4.3,4.5,4.25,4.45,23724000
2011-10-28,4.55,4.6,4.25,4.3,17272935
2011-10-31,4.3,4.35,4.25,4.35,4597202
2011-11-01,4.25,4.3,4.2,4.2,4710800
2011-11-02,4.15,4.5,4.15,4.45,6460580
2011-11-03,4.4,4.45,4.25,4.25,6591900
2011-11-04,4.35,4.45,4.3,4.4,6264700
2011-11-07,4.35,4.4,4.25,4.4,3612600
2011-11-08,4.25,4.25,4.05,4.1,12815800
2011-11-09,4.15,4.2,4.1,4.15,3017100
2011-11-10,4,4,3.9,3.95,2878500
2011-11-11,4,4,3.9,4,2472100
2011-11-14,4.05,4.1,4,4.05,2024720
2011-11-15,4,4.05,4,4,1733688
2011-11-16,4.05,4.05,3.95,3.95,2188500
2011-11-17,3.9,4,3.9,4,1655800
2011-11-18,3.9,4.05,3.9,3.95,3409041
2011-11-21,3.9,3.95,3.8,3.8,2446200
2011-11-22,3.8,3.95,3.75,3.9,2443200
2011-11-23,3.9,3.9,3.8,3.8,1988100
2011-11-24,3.75,3.85,3.7,3.75,2803400
2011-11-25,3.8,3.8,3.75,3.8,1003120
2011-11-28,3.8,3.95,3.8,3.9,3416520
2011-11-29,3.9,3.95,3.8,3.85,2276200
2011-11-30,3.85,3.85,3.7,3.8,6050945
2011-12-01,3.9,4,3.9,3.95,6100840
2011-12-02,3.95,4,3.9,3.95,739200
2011-12-05,3.9,3.95,3.85,3.9,1461700
2011-12-06,3.85,3.9,3.8,3.8,1705980
2011-12-07,3.85,3.9,3.8,3.9,1584800
2011-12-08,3.85,3.9,3.8,3.85,2387432
2011-12-09,3.8,3.85,3.75,3.75,1433800
2011-12-12,3.8,3.85,3.7,3.75,2788300
2011-12-13,3.75,3.85,3.7,3.8,3112930
2011-12-14,3.75,3.85,3.75,3.8,1520684
2011-12-15,3.75,3.8,3.7,3.75,2951239
2011-12-16,3.75,3.8,3.7,3.7,2383295
2011-12-19,3.75,3.75,3.65,3.65,2478500
2011-12-20,3.65,3.7,3.65,3.7,2340610
2011-12-21,3.75,3.8,3.7,3.8,2992780
2011-12-22,3.75,3.8,3.6,3.6,5694837
2011-12-23,3.65,3.75,3.65,3.75,2165100
2011-12-28,3.7,3.75,3.65,3.7,1371920
2011-12-29,3.65,3.7,3.65,3.7,1099962
2011-12-30,3.7,3.75,3.65,3.75,1012155
2012-01-03,3.75,3.8,3.7,3.8,1333555
2012-01-04,3.8,3.8,3.65,3.7,1747673
2012-01-05,3.7,3.75,3.65,3.75,773648
2012-01-06,3.7,3.75,3.65,3.75,1877697
2012-01-09,3.7,3.75,3.65,3.75,1253700
2012-01-10,3.75,3.75,3.65,3.75,2848384
2012-01-11,3.7,3.85,3.7,3.85,4446484
2012-01-12,3.85,3.95,3.8,3.85,5166100
2012-01-13,3.85,3.9,3.8,3.9,2103713
2012-01-16,3.85,3.9,3.8,3.85,913550
2012-01-17,3.85,3.9,3.8,3.9,2986100
2012-01-18,3.9,3.9,3.8,3.9,2020000
2012-01-19,3.9,3.95,3.85,3.9,2694745
2012-01-20,3.95,3.95,3.85,3.95,3144420
2012-01-26,3.95,4.2,3.95,4.2,5589879
2012-01-27,4.15,4.25,4.05,4.15,5134600
2012-01-30,4.1,4.1,3.9,3.95,4198850
2012-01-31,4,4.1,3.95,4.1,4323084
2012-02-01,4.15,4.3,4.05,4.25,7694100
2012-02-02,4.25,4.5,4.2,4.45,16344740
2012-02-03,4.45,4.45,4.25,4.35,7564810
2012-02-06,4.4,4.4,4.1,4.1,9569100
2012-02-07,4.15,4.25,4.15,4.2,3367010
2012-02-08,4.2,4.5,4.15,4.4,12768800
2012-02-09,4.25,4.45,4.2,4.4,8576300
2012-02-10,4.4,4.65,4.3,4.4,18849406
2012-02-13,4.35,4.4,4.3,4.35,3321885
2012-02-14,4.35,4.4,4.3,4.3,3750209
2012-02-15,4.3,4.45,4.25,4.45,4296290
2012-02-16,4.4,4.45,4.3,4.4,4700125
2012-02-17,4.45,4.5,4.35,4.4,3519300
2012-02-20,4.4,4.45,4.25,4.3,5351100
2012-02-21,4.25,4.3,4.2,4.3,2211740
2012-02-22,4.3,4.35,4.2,4.35,3025300
2012-02-23,4.3,4.4,4.25,4.3,4118211
2012-02-24,4.35,4.35,4.25,4.3,2509100
2012-02-27,4.25,4.3,4.15,4.2,6429000
2012-02-28,4.2,4.2,4.15,4.2,2215725
2012-02-29,4.2,4.2,4.05,4.1,6094700
2012-03-01,4,4.2,4,4.15,10511092
2012-03-02,4.15,4.15,4.05,4.05,4961820
2012-03-05,4.1,4.15,4.05,4.15,2033029
2012-03-06,4.15,4.2,4.05,4.1,4050000
2012-03-07,3.95,4.1,3.95,4,4167852
2012-03-08,4.1,4.15,4,4.15,3094115
2012-03-09,4.15,4.2,4.1,4.15,2274200
2012-03-12,4.1,4.15,4,4.1,1864400
2012-03-13,4.1,4.1,4,4,3658400
2012-03-14,4.05,4.1,3.9,3.95,7255500
2012-03-15,3.95,4.05,3.9,4.05,3971988
2012-03-16,4.05,4.05,3.9,3.95,3274238
2012-03-19,3.95,4,3.9,3.9,2351570
2012-03-20,3.95,4,3.9,3.95,3082800
2012-03-21,3.95,4,3.75,3.9,8294700
2012-03-22,3.9,3.9,3.8,3.8,1134000
2012-03-23,3.75,3.9,3.75,3.9,3195300
2012-03-26,3.9,3.95,3.8,3.85,931270
2012-03-27,3.9,3.9,3.85,3.9,1648100
2012-03-28,3.85,3.9,3.8,3.85,2327800
2012-03-29,3.8,3.85,3.75,3.85,1811800
2012-03-30,3.8,3.9,3.8,3.85,3129650
2012-04-02,3.85,3.9,3.8,3.85,2483235
2012-04-03,3.85,3.9,3.85,3.9,1481500
2012-04-05,3.8,3.9,3.8,3.9,1565575
2012-04-10,3.95,4.1,3.95,4,8053140
2012-04-11,4,4.1,3.95,4.1,4884440
2012-04-12,4.1,4.25,4.05,4.15,9348713
2012-04-13,4.15,4.2,4.05,4.1,4276840
2012-04-16,4.1,4.1,4,4.1,2987513
2012-04-17,4.05,4.05,3.9,4,2610900
2012-04-18,4,4,3.9,4,3121900
2012-04-19,3.95,3.95,3.9,3.9,564000
2012-04-20,3.95,4,3.9,4,3379800
2012-04-23,4,4,3.8,3.85,4218000
2012-04-24,3.8,3.9,3.8,3.9,2921300
2012-04-25,3.9,3.9,3.8,3.8,1678100
2012-04-26,3.85,3.9,3.8,3.85,4645800
2012-04-27,3.85,3.9,3.8,3.85,1904200
2012-04-30,3.85,3.9,3.8,3.85,3859400
2012-05-02,3.85,3.95,3.8,3.95,4075800
2012-05-03,3.95,3.95,3.85,3.9,1376700
2012-05-04,3.9,3.9,3.8,3.9,1883578
2012-05-07,3.85,3.9,3.8,3.85,2286200
2012-05-08,3.9,3.9,3.8,3.85,1562220
2012-05-09,3.8,3.8,3.7,3.7,2630020
2012-05-10,3.7,3.75,3.65,3.75,1812500
2012-05-11,3.75,3.8,3.7,3.8,1993900
2012-05-14,3.8,3.9,3.8,3.85,2222120
2012-05-15,3.85,3.85,3.7,3.7,4011226
2012-05-16,3.6,3.65,3.3,3.3,10463300
2012-05-17,3.3,3.4,3.3,3.35,6372500
2012-05-18,3.25,3.6,3.2,3.45,7812400
2012-05-21,3.4,3.5,3.35,3.5,2926800
2012-05-22,3.5,3.6,3.4,3.4,6214300
2012-05-23,3.35,3.4,3.3,3.35,2463673
2012-05-24,3.35,3.35,3.1,3.15,9018100
2012-05-25,3.15,3.2,2.95,3.05,9584600
2012-05-28,3,3.05,2.95,3.05,1666000
2012-05-29,3.05,3.25,3,3.15,7620300
2012-05-30,3.15,3.2,2.95,3,11788157
2012-05-31,2.9,2.95,2.5,2.6,137612426
2012-06-01,2.55,2.6,2.44,2.48,54337533
2012-06-04,2.4,2.55,2.36,2.49,18392823
2012-06-05,2.5,2.55,2.45,2.47,10334380
2012-06-06,2.55,2.6,2.5,2.55,9298700
2012-06-07,2.6,2.65,2.55,2.55,10218700
2012-06-08,2.55,2.6,2.5,2.5,7551200
2012-06-11,2.55,2.6,2.5,2.6,6367000
2012-06-12,2.5,2.65,2.5,2.65,7904500
2012-06-13,2.6,2.65,2.5,2.55,8707100
2012-06-14,2.5,2.55,2.46,2.47,9286249
2012-06-15,2.5,2.55,2.45,2.48,7133200
2012-06-18,2.5,2.55,2.45,2.49,5760100
2012-06-19,2.49,2.55,2.48,2.5,3560200
2012-06-20,2.55,2.6,2.55,2.6,3761576
2012-06-21,2.6,2.6,2.5,2.55,3469406
2012-06-22,2.5,2.55,2.47,2.5,4983900
2012-06-25,2.48,2.49,2.43,2.45,5029700
2012-06-26,2.44,2.48,2.41,2.47,1782200
2012-06-27,2.45,2.5,2.45,2.48,2383500
2012-06-28,2.49,2.55,2.46,2.46,3101800
2012-06-29,2.47,2.6,2.46,2.55,6302249
2012-07-03,2.6,2.6,2.5,2.55,2989000
2012-07-04,2.55,2.6,2.5,2.55,1988000
2012-07-05,2.55,2.55,2.5,2.55,1889692
2012-07-06,2.5,2.55,2.5,2.5,1411500
2012-07-09,2.5,2.55,2.43,2.43,4327400
2012-07-10,2.46,2.48,2.39,2.47,4263100
2012-07-11,2.42,2.5,2.41,2.49,2786400
2012-07-12,2.47,2.48,2.42,2.46,1130457
2012-07-13,2.43,2.49,2.43,2.45,2558793
2012-07-16,2.46,2.48,2.43,2.44,1040800
2012-07-17,2.42,2.46,2.42,2.46,5007280
2012-07-18,2.43,2.44,2.4,2.41,2849494
2012-07-19,2.42,2.45,2.39,2.41,3331900
2012-07-20,2.41,2.42,2.38,2.39,1805500
2012-07-23,2.45,2.75,2.42,2.7,17364800
2012-07-24,2.7,2.8,2.65,2.7,6458200
2012-07-25,2.75,2.95,2.7,2.9,16427400
2012-07-26,3.05,3.05,2.85,2.85,10144300
2012-07-27,2.9,3.1,2.85,2.9,8528700
2012-07-30,2.95,2.95,2.75,2.8,5716000
2012-07-31,2.8,2.85,2.75,2.85,5120817
2012-08-01,2.85,2.9,2.75,2.75,5990000
2012-08-02,2.75,2.8,2.65,2.7,5111500
2012-08-03,2.65,2.75,2.65,2.75,4138800
2012-08-06,2.8,2.8,2.65,2.75,5366100
2012-08-07,2.7,2.95,2.7,2.9,7800600
2012-08-08,2.9,3,2.8,2.8,5102700
2012-08-09,2.95,3.05,2.9,3.05,16523300
2012-08-10,3.1,3.1,2.9,2.95,8618900
2012-08-13,2.95,2.95,2.8,2.85,4648500
2012-08-14,2.8,2.85,2.75,2.85,4193700
2012-08-15,2.8,2.85,2.75,2.75,2653766
2012-08-16,2.8,2.9,2.8,2.85,4302106
2012-08-17,2.9,3.05,2.85,3,7008800
2012-08-20,3,3.05,2.9,3,9116800
2012-08-21,3,3.15,3,3.05,11991800
2012-08-22,3.05,3.05,2.9,2.95,4411900
2012-08-23,3,3.1,2.95,3.1,3279200
2012-08-24,3.05,3.1,3,3.05,3815600
2012-08-27,3.1,3.15,3,3.1,4691700
2012-08-28,3.15,3.2,3.05,3.1,5634800
2012-08-29,3.15,3.25,3.1,3.15,8755300
2012-08-30,3.15,3.15,3,3.05,7344700
2012-08-31,3.05,3.05,2.85,2.95,9239900
2012-09-03,2.95,3.05,2.95,3.05,2138500
2012-09-04,3,3.1,2.9,2.95,5030758
2012-09-05,2.9,2.9,2.75,2.85,10806900
2012-09-06,2.8,2.9,2.8,2.85,2906400
2012-09-07,2.9,3,2.85,2.9,6896016
2012-09-10,2.95,2.95,2.85,2.9,2451100
2012-09-11,2.9,2.95,2.8,2.85,2673700
2012-09-12,2.9,2.95,2.85,2.9,1670900
2012-09-13,2.9,3.05,2.9,3,7943510
2012-09-14,3,3.1,2.9,3.05,11241998
2012-09-17,3.05,3.1,2.95,3,3405200
2012-09-18,3,3,2.9,2.95,2166920
2012-09-19,2.95,3,2.9,2.95,3626600
2012-09-20,2.95,3,2.9,2.9,2973900
2012-09-21,2.95,2.95,2.9,2.9,1256300
2012-09-24,2.9,2.9,2.85,2.9,3278651
2012-09-25,2.85,2.9,2.8,2.8,5058900
2012-09-26,2.8,2.8,2.75,2.75,4111407
2012-09-27,2.8,2.85,2.75,2.8,2510200
2012-09-28,2.85,2.85,2.8,2.85,1168000
2012-10-03,2.85,2.95,2.8,2.95,3336463
2012-10-04,2.95,3.05,2.9,3.05,3765400
2012-10-05,3.05,3.1,2.95,3,6712100
2012-10-08,3,3.05,2.9,2.95,2494800
2012-10-09,2.95,3,2.9,2.9,3068600
2012-10-10,2.9,3,2.85,2.9,3547800
2012-10-11,2.9,2.95,2.85,2.95,1251300
2012-10-12,2.95,3,2.9,2.9,3410805
2012-10-15,2.95,3,2.9,2.9,1893739
2012-10-16,2.95,3.05,2.9,2.95,7243200
2012-10-17,3,3.05,2.95,3,4446420
2012-10-18,3,3.05,3,3,1981600
2012-10-19,3.05,3.2,3,3.1,13014700
2012-10-22,3.05,3.25,3.05,3.2,11500400
2012-10-24,3.15,3.3,3.15,3.2,11162700
2012-10-25,3.2,3.25,3.05,3.15,5688400
2012-10-26,3.15,3.15,3,3.05,3871600
2012-10-29,3,3.1,2.95,3,4202400
2012-10-30,3,3.05,3,3,1787200
2012-10-31,3,3.1,3,3.05,2341800
2012-11-01,3.05,3.15,3.05,3.1,3827944
2012-11-02,3.15,3.2,3.1,3.15,4335000
2012-11-05,3.15,3.25,3.1,3.25,8681600
2012-11-06,3.5,3.75,3.45,3.55,47437600
2012-11-07,3.6,3.65,3.45,3.55,21076600
2012-11-08,3.45,3.65,3.4,3.55,16675900
2012-11-09,3.55,3.65,3.5,3.6,9777500
2012-11-12,3.65,3.85,3.6,3.65,29189100
2012-11-13,3.6,3.6,3.5,3.6,6390900
2012-11-14,3.6,3.7,3.6,3.7,5010000
2012-11-15,3.65,3.8,3.6,3.65,9640500
2012-11-16,3.7,3.75,3.6,3.7,8008800
2012-11-19,3.7,3.75,3.6,3.7,5340403
2012-11-20,3.75,3.75,3.55,3.6,10468400
2012-11-21,3.6,3.65,3.5,3.55,4233890
2012-11-22,3.55,3.65,3.5,3.65,6138600
2012-11-23,3.6,3.7,3.6,3.7,3807400
2012-11-26,3.7,3.75,3.65,3.75,5553200
2012-11-27,3.75,3.85,3.7,3.8,8519900
2012-11-28,3.75,3.75,3.65,3.7,3740100
2012-11-29,3.75,3.75,3.65,3.7,2906400
2012-11-30,3.75,3.75,3.7,3.75,5467150
2012-12-03,3.75,3.85,3.7,3.8,4679738
2012-12-04,3.75,3.75,3.65,3.75,3043779
2012-12-05,3.75,3.85,3.7,3.8,8794800
2012-12-06,3.8,3.95,3.75,3.9,7630587
2012-12-07,3.9,3.95,3.85,3.9,7037724
2012-12-10,3.9,3.9,3.75,3.8,5714100
2012-12-11,3.8,3.8,3.7,3.8,4005300
2012-12-12,3.8,3.85,3.75,3.85,8514500
2012-12-13,3.8,3.8,3.75,3.8,2935039
2012-12-14,3.75,3.85,3.7,3.85,6465770
2012-12-17,3.85,3.85,3.7,3.75,4774350
2012-12-18,3.75,3.75,3.65,3.65,5922700
2012-12-19,3.7,3.8,3.65,3.8,5355100
2012-12-20,3.75,3.85,3.75,3.85,4199400
2012-12-21,3.85,3.85,3.7,3.7,9078600
2012-12-24,3.7,3.75,3.7,3.75,629900
2012-12-27,3.75,3.8,3.7,3.8,4032556
2012-12-28,3.8,3.85,3.75,3.85,7624300
2012-12-31,3.8,3.9,3.8,3.85,2504400
2013-01-02,3.9,4,3.85,4,7430270
2013-01-03,4,4.15,4,4.15,12629800
2013-01-04,4.1,4.3,4.05,4.3,11634380
2013-01-07,4.25,4.3,4.15,4.25,4926500
2013-01-08,4.25,4.55,4.25,4.35,31335400
2013-01-09,4.35,4.9,4.35,4.85,46639121
2013-01-10,4.85,5.1,4.85,5,45626390
2013-01-11,5,5.1,4.75,4.85,26242950
2013-01-14,4.85,4.9,4.7,4.75,16741700
2013-01-15,4.75,4.9,4.7,4.8,18268329
2013-01-16,4.8,4.9,4.7,4.8,13022900
2013-01-17,4.9,5.1,4.8,4.85,27180560
2013-01-18,4.95,5,4.75,4.85,15260100
2013-01-21,4.8,4.9,4.75,4.85,9751200
2013-01-22,4.9,5,4.85,5,17066732
2013-01-23,5,5.1,4.8,4.9,13271500
2013-01-24,4.9,5,4.8,4.95,10117000
2013-01-25,4.95,5,4.8,4.85,8092656
2013-01-28,4.85,4.85,4.65,4.8,11531504
2013-01-29,4.8,4.85,4.75,4.8,3635900
2013-01-30,4.8,4.9,4.75,4.85,8331600
2013-01-31,4.85,4.85,4.75,4.85,3373300
2013-02-01,4.8,4.8,4.7,4.8,5777200
2013-02-04,4.8,4.85,4.75,4.8,4452000
2013-02-05,4.75,5,4.75,4.9,18440358
2013-02-06,4.95,5.3,4.85,5.2,31474030
2013-02-07,5.2,5.3,4.65,4.7,33375425
2013-02-08,4.75,4.75,4.35,4.45,24301032
2013-02-14,4.55,4.7,4.4,4.65,19954600
2013-02-15,4.65,4.7,4.6,4.65,7158700
2013-02-18,4.65,4.65,4.4,4.45,17570400
2013-02-19,4.45,4.45,4.2,4.3,15122888
2013-02-20,4.3,4.4,4.25,4.35,9569300
2013-02-21,4.3,4.3,4.2,4.25,6219442
2013-02-22,4.25,4.35,4.15,4.35,9719100
2013-02-25,4.4,4.4,4.2,4.25,6559610
2013-02-26,4.2,4.2,4.05,4.1,10960900
2013-02-27,4.1,4.2,4.05,4.2,5113400
2013-02-28,4.3,4.55,4.25,4.45,19439958
2013-03-01,4.45,4.7,4.45,4.65,19276685
2013-03-04,4.65,4.65,4.45,4.6,5699086
2013-03-05,4.55,4.6,4.5,4.6,3165781
2013-03-06,4.6,4.65,4.5,4.6,4408200
2013-03-07,4.6,4.65,4.5,4.65,4011250
2013-03-08,4.6,4.65,4.55,4.6,2011100
2013-03-11,4.6,4.6,4.5,4.55,2203000
2013-03-12,4.55,4.65,4.5,4.6,6629284
2013-03-13,4.6,4.65,4.4,4.5,8099600
2013-03-14,4.5,4.55,4.4,4.5,4245800
2013-03-15,4.5,4.6,4.45,4.55,8987543
2013-03-18,4.45,4.45,4.35,4.35,3809937
2013-03-19,4.4,4.55,4.35,4.55,6153846
2013-03-20,4.5,4.8,4.5,4.8,13981181
2013-03-21,4.8,4.95,4.8,4.9,16152660
2013-03-22,4.85,4.9,4.7,4.75,5777580
2013-03-25,4.8,4.85,4.7,4.7,2408900
2013-03-26,4.9,4.9,4.7,4.75,5476800
2013-03-27,4.75,4.9,4.75,4.8,6286233
2013-03-28,4.8,4.8,4.55,4.6,51011746
2013-04-02,4.55,4.85,4.55,4.8,13296484
2013-04-03,4.8,4.9,4.7,4.8,6726696
2013-04-05,4.75,4.75,4.4,4.6,14230400
2013-04-08,4.55,4.6,4.5,4.55,3416134
2013-04-09,4.55,4.7,4.55,4.65,4200826
2013-04-10,4.7,4.9,4.65,4.9,15438660
2013-04-11,4.9,4.9,4.75,4.85,11442800
2013-04-12,4.85,4.9,4.75,4.75,2443596
2013-04-15,4.8,5,4.75,4.85,17797200
2013-04-16,4.8,5,4.8,5,15263720
2013-04-17,5,5.2,5,5.1,27156592
2013-04-18,5,5.1,5,5,4741673
2013-04-19,5,5.1,5,5.1,5189400
2013-04-22,5,5.1,4.9,5.1,14752600
2013-04-23,5.1,5.1,4.95,5,7289800
2013-04-24,5,5.1,4.95,5,8063300
2013-04-25,5.1,5.4,5.1,5.4,42297630
2013-04-26,5.5,5.8,5.5,5.7,63194362
2013-04-29,5.7,5.9,5.5,5.6,19815956
2013-04-30,5.7,5.7,5.5,5.6,14068599
2013-05-02,5.5,6.2,5.5,6.2,42229938
2013-05-03,6.3,6.3,5.9,6.2,27070304
2013-05-06,6.1,6.2,6,6,11521267
2013-05-07,6,6,5.8,5.9,11818633
2013-05-08,6,6,5.9,6,9219346
2013-05-09,6,6.1,5.9,6,10236643
2013-05-10,6,6.5,5.7,6.4,34447747
2013-05-13,6.4,6.7,6.3,6.6,33960705
2013-05-14,6.6,6.8,6.2,6.4,38318445
2013-05-15,6.4,6.6,6.3,6.5,21863700
2013-05-16,6.6,6.7,6.3,6.5,28172304
2013-05-20,6.6,6.7,6.6,6.7,17540827
2013-05-21,6.7,6.7,6.2,6.3,39086258
2013-05-22,6.3,6.6,6.1,6.5,26611100
2013-05-23,6.4,7.1,6.3,6.7,64036985
2013-05-24,6.7,7,6.7,7,21284775
2013-05-27,7,7.1,6.8,7.1,12026534
2013-05-28,7.1,7.3,7,7.2,21190537
2013-05-29,7.2,7.2,6.8,7,22863377
2013-05-30,7,7,6.5,6.6,37643511
2013-05-31,6.6,6.7,6.3,6.3,22920611
2013-06-03,6.3,6.8,6.2,6.4,28263174
2013-06-04,6.4,6.6,6.4,6.6,12494849
2013-06-05,6.5,6.7,6.4,6.6,9771032
2013-06-06,6.6,6.7,6.3,6.4,11454100
2013-06-07,6.4,6.5,6,6.2,19609400
2013-06-10,6.3,6.3,6,6.2,9338800
2013-06-11,6.2,6.5,6,6.4,15704414
2013-06-13,6.3,6.4,6.1,6.3,14735803
2013-06-14,6.3,6.4,6,6.1,16130900
2013-06-17,6.1,6.2,5.9,6.1,8697755
2013-06-18,6.1,6.3,6,6.2,8990179
2013-06-19,6.2,6.4,6.1,6.3,10947344
2013-06-20,6.2,6.4,6.1,6.2,11232559
2013-06-21,6.1,6.1,6,6.1,9171240
2013-06-24,6.1,6.2,5.7,5.8,25939853
2013-06-25,5.8,6,5,5.5,31671924
2013-06-26,5.6,5.8,5.5,5.7,16441200
2013-06-27,5.7,5.9,5.6,5.6,14398200
2013-06-28,5.7,5.8,5.6,5.7,8796253
2013-07-02,5.7,6,5.7,5.9,21193256
2013-07-03,5.8,5.9,5.5,5.6,12331109
2013-07-04,5.6,5.9,5.5,5.7,17175953
2013-07-05,5.8,6.2,5.7,6.1,16002892
2013-07-08,6.2,6.4,5.9,6.4,18713575
2013-07-09,6.4,6.5,6.3,6.4,7523120
2013-07-10,6.4,6.4,6.1,6.3,13291453
2013-07-11,6.3,6.4,6.2,6.4,6094609
2013-07-12,6.4,6.5,6.2,6.4,5119285
2013-07-15,6.3,6.5,6.2,6.5,6822808
2013-07-16,6.5,6.7,6.4,6.6,11723617
2013-07-17,6.7,6.7,6.3,6.5,10123020
2013-07-18,6.4,6.5,6.2,6.3,7768550
2013-07-19,6.2,6.3,5.8,5.9,17751196
2013-07-22,6,6.1,5.9,6.1,3805200
2013-07-23,6.1,6.2,6,6.1,7164102
2013-07-24,6.1,6.2,5.9,6,6712283
2013-07-25,6,6,5.7,5.8,13101767
2013-07-26,5.8,6.1,5.7,6,13412200
2013-07-29,5.9,5.9,5.7,5.9,6855390
2013-07-30,5.8,5.9,5.8,5.9,4144500
2013-07-31,5.8,5.9,5.6,5.7,8705163
2013-08-01,5.6,5.8,5.5,5.7,12244192
2013-08-02,5.8,5.9,5.7,5.8,7449363
2013-08-05,5.8,6.1,5.7,5.9,13004613
2013-08-06,6.1,6.2,6,6.2,19836223
2013-08-07,6.2,6.3,5.8,6,19551796
2013-08-08,6,6.1,5.8,5.9,14091046
2013-08-09,6.3,6.4,6.1,6.2,39995980
2013-08-12,6.2,6.2,5.9,6,22539521
2013-08-13,6,6.1,5.8,5.9,20269129
2013-08-15,5.9,5.9,5.8,5.9,9832154
2013-08-16,5.8,5.8,5.7,5.7,7343716
2013-08-19,5.8,5.9,5.7,5.8,15264839
2013-08-20,5.8,5.8,5.6,5.7,8542000
2013-08-21,5.7,5.7,5.5,5.7,10980777
2013-08-22,5.6,5.9,5.5,5.8,11680029
2013-08-23,5.8,5.9,5.6,5.8,4716300
2013-08-26,5.7,5.8,5.5,5.7,12631400
2013-08-27,5.6,5.7,5.5,5.6,13875900
2013-08-28,5.5,5.6,5.2,5.4,22447179
2013-08-29,5.4,5.5,5.3,5.5,8465700
2013-08-30,5.5,5.5,5.4,5.5,3660400
2013-09-02,5.5,5.7,5.5,5.7,8556843
2013-09-03,5.7,5.7,5.5,5.6,9435925
2013-09-04,5.6,5.7,5.5,5.6,4720251
2013-09-05,5.7,5.7,5.5,5.7,12438967
2013-09-06,5.6,5.7,5.5,5.6,8657111
2013-09-09,5.7,5.7,5.6,5.6,6199717
2013-09-10,5.6,5.7,5.5,5.7,5866522
2013-09-11,5.7,5.9,5.5,5.6,26728464
2013-09-12,5.6,5.7,5.5,5.7,6137295
2013-09-13,5.4,5.5,5.3,5.5,81044116
2013-09-16,5.5,5.5,5.4,5.5,4027869
2013-09-17,5.5,5.5,5.3,5.4,7462249
2013-09-18,5.4,5.4,5.2,5.3,24198852
2013-09-19,5.4,5.4,5.1,5.2,14775100
2013-09-23,5.2,5.5,5.2,5.5,20536949
2013-09-24,5.4,5.5,5.3,5.4,9524013
2013-09-25,5.4,5.5,5.4,5.5,9724314
2013-09-26,5.6,5.6,5.2,5.4,28103877
2013-09-27,5.3,5.4,5.2,5.4,6027332
2013-09-30,5.3,5.3,5.2,5.2,4524817
2013-10-02,5.3,5.5,5.3,5.5,14338026
2013-10-03,5.5,5.5,5.4,5.5,6357100
2013-10-04,5.4,5.6,5.4,5.6,8323224
2013-10-07,5.6,5.7,5.4,5.5,16580042
2013-10-08,5.5,6.1,5.5,6,69829730
2013-10-09,6,6.2,5.8,6.2,41181925
2013-10-10,6.2,6.2,5.9,6.2,19558857
2013-10-11,6.3,6.3,6,6,18586493
2013-10-15,6.1,6.1,6,6.1,10187699
2013-10-16,6.1,6.1,5.9,6,10687140
2013-10-17,6,6.3,6,6.1,25064471
2013-10-18,6.2,6.3,6.1,6.3,25450476
2013-10-21,6.3,6.4,6.1,6.2,14941373
2013-10-22,6.2,6.3,6,6.2,27981935
2013-10-23,6.2,6.2,5.6,5.7,40530171
2013-10-24,5.8,5.9,5.6,5.9,18047781
2013-10-25,5.9,6,5.6,5.8,22715324
2013-10-28,5.8,5.8,5.7,5.8,5935280
2013-10-29,5.7,5.8,5.7,5.7,4698300
2013-10-30,5.7,5.8,5.7,5.8,3682200
2013-10-31,5.8,5.8,5.7,5.8,5820500
2013-11-01,5.6,5.7,5.6,5.6,14701527
2013-11-04,5.6,5.6,5.5,5.5,5406785
2013-11-05,5.6,5.7,5.5,5.6,15094200
2013-11-06,5.6,5.7,5.6,5.7,3844800
2013-11-07,5.7,5.7,5.6,5.7,3585325
2013-11-08,5.6,5.6,5.5,5.6,7443775
2013-11-11,5.6,5.6,5.4,5.5,8283900
2013-11-12,5.5,5.5,5.4,5.4,2513688
2013-11-13,5.5,5.5,5.4,5.5,4730851
2013-11-14,5.5,5.5,5.4,5.5,9525096
2013-11-15,5.5,5.8,5.4,5.5,32748742
2013-11-18,5.7,5.9,5.6,5.9,20932100
2013-11-19,5.9,5.9,5.6,5.8,13889667
2013-11-20,5.7,5.8,5.7,5.7,3183588
2013-11-21,5.7,5.8,5.6,5.7,7575692
2013-11-22,5.8,5.9,5.7,5.8,8212300
2013-11-25,5.8,6,5.8,5.9,23636700
2013-11-26,5.9,6.1,5.9,6,26570692
2013-11-27,5.9,6,5.8,6,14751500
2013-11-28,6,6.4,5.9,6.3,79366059
2013-11-29,6.3,6.4,6.1,6.4,26329884
2013-12-02,6.4,6.5,6.2,6.3,29075171
2013-12-03,6.4,6.5,6.2,6.5,20578760
2013-12-04,6.4,6.5,6.3,6.4,14465550
2013-12-05,6.4,6.4,6.1,6.3,24373822
2013-12-06,6.2,6.3,6,6.1,13090548
2013-12-09,6.2,6.3,6.1,6.2,9117892
2013-12-10,6.1,6.2,6,6.1,5930132
2013-12-11,6.1,6.1,5.9,6,11563900
2013-12-12,5.9,6,5.8,5.9,12706318
2013-12-13,5.9,6,5.8,6,9749043
2013-12-16,6,6,5.8,6,4344188
2013-12-17,6,6.1,5.9,6,7646116
2013-12-18,6,6,5.9,6,5451500
2013-12-19,6,6.1,5.8,5.9,7574400
2013-12-20,5.9,6,5.8,5.9,11872640
2013-12-23,5.9,5.9,5.8,5.9,3014851
2013-12-24,5.8,5.9,5.8,5.9,2747422
2013-12-27,5.9,5.9,5.8,5.9,2538233
2013-12-30,5.9,6,5.9,6,6224900
2013-12-31,6,6.1,6,6.1,4462775
2014-01-02,6.1,6.3,6.1,6.3,13592710
2014-01-03,6.3,6.4,6.1,6.3,23092682
2014-01-06,6.2,6.3,6.1,6.1,6111895
2014-01-07,6.1,6.3,6,6.3,13203825
2014-01-08,6.3,6.4,6.1,6.2,11772029
2014-01-09,6.2,6.3,6.1,6.3,10429821
2014-01-10,6.3,6.4,6.2,6.3,8320840
2014-01-13,6.3,6.9,6.2,6.9,72622730
2014-01-14,6.8,6.9,6.5,6.6,33503667
2014-01-15,6.6,6.7,6.5,6.6,15754703
2014-01-16,6.6,7.1,6.5,6.9,52378674
2014-01-17,6.9,7.3,6.7,7.3,47871103
2014-01-20,7.4,8.1,7.4,7.9,122416128
2014-01-21,7.9,8.1,7.7,7.8,36247233
2014-01-22,7.7,7.8,7.4,7.5,36507735
2014-01-23,7.5,7.8,7.4,7.8,39042307
2014-01-24,7.7,7.9,7.2,7.4,41681525
2014-01-27,7.1,8,7.1,7.9,51400347
2014-01-28,8,8.5,7.9,8,87397229
2014-01-29,8,8.1,7.6,7.9,38871997
2014-01-30,7.7,7.9,7.7,7.9,11707692
2014-02-04,7.7,8.3,7.7,8.2,40277667
2014-02-05,8.3,8.5,7.8,8,54789706
2014-02-06,8,8.2,7.8,8,34718631
2014-02-07,8,8.2,7.9,8,19497749
2014-02-10,8,8.4,7.9,8.3,37993815
2014-02-11,8.3,8.4,8,8.1,36641781
2014-02-12,8.1,8.5,8,8.3,38178692
2014-02-13,8.3,8.4,8.1,8.2,13414650
2014-02-14,8.4,8.8,8.2,8.4,90816532
2014-02-17,8.4,8.4,7.8,8,57614600
2014-02-18,7.4,7.5,6.4,6.7,185195454
2014-02-19,6.7,6.8,6.5,6.7,32795412
2014-02-20,6.7,6.7,6.4,6.5,27062400
2014-02-21,6.5,6.6,6.1,6.2,33321250
2014-02-24,6.3,6.5,6.1,6.5,40315675
2014-02-25,6.5,6.6,6.3,6.4,20819671
2014-02-26,6.4,6.7,6.3,6.6,25464370
2014-02-27,6.5,6.7,6.5,6.6,16289900
2014-02-28,6.5,6.8,6.5,6.7,21692900
2014-03-03,6.7,6.9,6.7,6.8,26041367
2014-03-04,6.8,6.9,6.6,6.7,11360528
2014-03-05,6.7,6.7,6.5,6.6,11972402
2014-03-06,6.6,6.6,6.4,6.4,16488840
2014-03-07,6.4,6.5,6.3,6.5,8915723
2014-03-10,6.4,6.5,6.2,6.4,30484918
2014-03-11,6.5,6.5,6.3,6.4,11748057
2014-03-12,6.3,6.4,6,6.1,44262648
2014-03-13,6.1,6.4,6,6.3,20111413
2014-03-14,6.3,6.3,6,6.1,16214771
2014-03-17,6,6.1,5.9,6,20869000
2014-03-18,6,6.2,6,6.2,10327310
2014-03-19,6.2,6.3,6.1,6.2,6586779
2014-03-20,6.2,6.3,6,6.1,8524325
2014-03-21,6.2,6.2,6.1,6.2,7920332
2014-03-24,6.2,6.2,6,6.1,7183600
2014-03-25,6,6.1,5.9,6,13778200
2014-03-26,6,6.1,5.9,6.1,10481000
2014-03-27,6,6.1,5.7,5.8,27413083
2014-03-28,5.8,5.9,5.7,5.9,8732338
2014-03-31,5.9,5.9,5.7,5.8,5117697
2014-04-01,5.8,6.1,5.8,6,16614489
2014-04-02,6.1,6.3,6,6.2,34071350
2014-04-03,6.2,6.3,6.1,6.2,5954767
2014-04-04,6.2,6.2,6.1,6.2,3084600
2014-04-07,6.1,6.2,5.7,5.8,33082000
2014-04-08,5.8,5.9,5.8,5.9,8433166
2014-04-09,5.9,6,5.8,5.9,7266075
2014-04-10,5.9,6.2,5.8,6,28115800
2014-04-11,5.9,6.1,5.9,6,6739176
2014-04-14,6,6,5.9,6,3908549
2014-04-15,6,6.2,5.9,6,18768907
2014-04-16,6.1,6.1,6,6.1,5567961
2014-04-17,6.1,6.2,6,6.1,10333900
2014-04-22,6.1,6.1,5.9,6,9131706
2014-04-23,6,6.1,5.9,6.1,9730263
2014-04-24,6.1,6.7,6.1,6.7,83293910
2014-04-25,6.6,6.6,6.3,6.4,45625296
2014-04-28,6.4,6.5,6.3,6.4,13160487
2014-04-29,6.5,6.6,6.2,6.4,20282800
2014-04-30,6.4,6.4,6.2,6.3,5446200
2014-05-02,6.3,6.4,6.2,6.4,9017918
2014-05-05,6.4,6.4,6.2,6.4,6684550
2014-05-07,6.3,6.4,6.2,6.3,4565954
2014-05-08,6.3,6.3,6.1,6.3,10013800
2014-05-09,6.2,6.3,6.1,6.2,4120247
2014-05-12,6.1,6.2,6,6.2,13229547
2014-05-13,6.2,6.2,6,6.2,8433004
2014-05-14,6.1,6.3,6.1,6.2,10576500
2014-05-15,6.2,6.4,6.2,6.4,6212471
2014-05-16,6.3,6.4,6.3,6.4,4678023
2014-05-19,6.4,6.4,6.3,6.4,11459561
2014-05-20,6.4,6.4,6.3,6.4,2979375
2014-05-21,6.4,6.4,6.3,6.4,1532263
2014-05-22,6.3,6.4,6.3,6.4,3898400
2014-05-23,6.4,6.6,6.3,6.6,17601900
2014-05-26,6.5,6.6,6.4,6.5,9916897
2014-05-27,6.5,6.5,6.3,6.5,4764875
2014-05-28,6.4,6.5,6.4,6.5,10224570
2014-05-29,6.4,6.5,6.3,6.4,5070900
2014-05-30,6.4,6.8,6.3,6.6,46248205
2014-06-03,6.6,6.9,6.6,6.8,29314011
2014-06-04,6.8,6.8,5.9,6.3,94833064
2014-06-05,6.3,6.4,6.1,6.4,286235559
2014-06-06,6.4,6.4,6.2,6.3,21113063
2014-06-09,6.3,6.3,6.2,6.2,4878400
2014-06-10,6.2,6.4,6.2,6.4,35072988
2014-06-11,6.4,6.4,6.3,6.4,4666267
2014-06-12,6.3,6.4,6.3,6.4,7076032
2014-06-13,6.4,6.4,6.3,6.4,9200542
2014-06-16,6.4,6.4,6.3,6.4,5395102
2014-06-17,6.3,6.4,6.2,6.3,4956193
2014-06-18,6.2,6.3,6.2,6.3,6369812
2014-06-19,6.3,6.3,6.1,6.1,17519400
2014-06-20,6.2,6.3,6.2,6.2,8222340
2014-06-23,6.3,6.3,6.2,6.2,5049877
2014-06-24,6.3,6.4,6.2,6.3,15864021
2014-06-25,6.3,6.4,6.3,6.3,10726302
2014-06-26,6.4,6.7,6.3,6.7,40939300
2014-06-27,6.7,6.7,6.5,6.6,19396396
2014-06-30,6.6,6.7,6.5,6.7,17038153
2014-07-02,6.7,6.9,6.6,6.9,19841537
2014-07-03,6.8,6.9,6.7,6.9,13964650
2014-07-04,7.2,7.5,7.1,7.4,81189647
2014-07-07,7.3,7.6,7.2,7.5,52515182
2014-07-08,7.4,7.5,7.1,7.3,24719064
2014-07-09,7.2,7.3,7.1,7.2,13671913
2014-07-10,7.2,7.5,7.2,7.4,23264149
2014-07-11,7.5,7.6,7.3,7.4,18829983
2014-07-14,7.3,7.6,7.3,7.5,19802673
2014-07-15,7.5,7.8,7.5,7.8,32454819
2014-07-16,7.7,7.8,7.5,7.5,27999187
2014-07-17,7.5,7.6,7.2,7.4,36166091
2014-07-18,7.3,7.6,7.2,7.5,16724900
2014-07-21,7.7,7.9,7.6,7.7,22997947
2014-07-22,7.6,7.8,7.5,7.6,19316625
2014-07-23,7.8,7.8,7.5,7.6,7707263
2014-07-24,7.6,7.6,7.5,7.5,13967721
2014-07-25,7.5,7.6,7.1,7.2,44300450
2014-07-28,7.2,7.6,7.2,7.4,40238929
2014-07-29,7.4,7.5,7.3,7.4,11743739
2014-07-30,7.4,7.5,7.3,7.4,6437410
2014-07-31,7.3,7.4,7,7.2,23389318
2014-08-01,7,7.2,6.9,7.1,21634328
2014-08-04,7,7.2,7,7.2,10186700
2014-08-05,7.2,7.4,7.1,7.3,15770479
2014-08-06,7.2,7.3,7.1,7.2,15427135
2014-08-07,6.8,7,6.6,6.7,66943196
2014-08-08,6.8,6.9,6.7,6.9,34843893
2014-08-11,6.9,7.1,6.7,7,25484529
2014-08-12,7,7.2,7,7.1,16130300
2014-08-13,7.1,7.2,7,7.1,16441600
2014-08-14,7.1,7.3,7,7.2,23728050
2014-08-15,7.3,7.3,7,7.1,11101214
2014-08-18,7.2,7.4,7.1,7.4,36832417
2014-08-19,7.3,7.4,7.3,7.4,19356660
2014-08-20,7.3,7.5,7.3,7.4,21935658
2014-08-21,7.4,7.4,7.2,7.4,13559692
2014-08-22,7.3,7.4,7.2,7.3,8808842
2014-08-25,7.3,7.3,7.1,7.2,14650520
2014-08-26,7.2,7.3,7.1,7.2,3694681
2014-08-27,7.2,7.2,7.1,7.2,3996300
2014-08-28,7.1,7.2,7,7.1,14851577
2014-08-29,7.1,7.3,7,7.3,18084798
2014-09-01,7.2,7.3,7.1,7.3,11043367
2014-09-02,7.4,7.5,7.3,7.4,16083488
2014-09-03,7.3,7.5,7.3,7.4,10276658
2014-09-04,7.4,7.5,7.4,7.5,8371015
2014-09-05,7.4,7.5,7.2,7.3,13811663
2014-09-08,7.3,7.4,7.3,7.4,7304949
2014-09-10,7.3,7.4,7.3,7.4,4605904
2014-09-11,7.4,7.4,7.3,7.3,4693882
2014-09-12,7.3,7.7,7.3,7.6,29768940
2014-09-15,7.5,7.6,7.5,7.6,9477304
2014-09-16,7.6,7.8,7.5,7.7,19195338
2014-09-17,7.7,8.1,7.7,8,52021415
2014-09-18,7.9,8,7.8,8,19398960
2014-09-19,7.9,8,7.8,7.9,11131682
2014-09-22,7.9,8,7.8,7.9,14237871
2014-09-23,7.9,8,7.9,8,8881543
2014-09-24,7.9,8,7.8,7.8,11166017
2014-09-25,8,8.4,8,8.2,47546295
2014-09-26,8.2,8.2,7.9,8.2,27043628
2014-09-29,8.1,8.2,7.9,8.2,31149383
2014-09-30,8.1,8.2,7.8,8,36405835
2014-10-03,7.9,8.1,7.8,8,24433277
2014-10-06,8,8.2,8,8.1,13762396
2014-10-07,8,8.4,8,8.4,49066884
2014-10-08,8.3,8.4,8.1,8.3,24064192
2014-10-09,8.3,8.3,7.9,8,26533307
2014-10-10,7.9,7.9,7.6,7.7,40333050
2014-10-13,7.6,7.7,7.3,7.6,42514222
2014-10-14,7.5,7.7,7.4,7.5,20911387
2014-10-15,7.5,7.6,7.4,7.6,10498750
2014-10-16,7.5,7.8,7.5,7.7,23081600
2014-10-17,7.8,7.9,7.7,7.9,18892104
2014-10-20,7.9,8,7.9,8,8037848
2014-10-21,8,8.1,7.9,8,11417206
2014-10-22,8,8.2,7.9,8.1,20783352
2014-10-23,8,8.1,7.8,8,28708266
2014-10-24,8,8,7.9,8,14838875
2014-10-27,7.9,8,7.8,7.9,13456588
2014-10-28,7.9,8,7.7,8,10382025
2014-10-29,8,8,7.9,8,8715877
2014-10-30,8,8.1,7.9,8,8140470
2014-10-31,8,8.1,7.9,8,8074148
2014-11-03,8.1,8.1,7.9,8,9064610
2014-11-04,8,8,7.8,7.9,22493574
2014-11-05,7.9,7.9,7.4,7.6,37347065
2014-11-06,7.5,7.7,7.4,7.7,29049738
2014-11-07,7.7,7.9,7.7,7.8,31749882
2014-11-10,8.1,8.2,7.9,7.9,31486929
2014-11-11,8,8.2,7.9,8.1,28954469
2014-11-12,8,8.2,8,8.1,21282792
2014-11-13,8.1,8.2,8.1,8.2,11206143
2014-11-14,8.2,8.6,8.1,8.6,49806715
2014-11-17,8.8,9.1,8.3,8.5,65249213
2014-11-18,8.5,8.6,8.3,8.4,33191436
2014-11-19,8.4,8.4,8,8.4,64918113
2014-11-20,8.4,8.4,8.2,8.4,17954041
2014-11-21,8.3,8.4,8.1,8.3,30273238
2014-11-24,8.4,8.4,8.1,8.3,36156156
2014-11-25,8.3,8.5,8.1,8.3,200134398
2014-11-26,8.2,8.2,7.9,7.9,64591807
2014-11-27,7.9,8,7.7,7.8,24585110
2014-11-28,7.9,8,7.8,8,18757840
2014-12-01,7.9,8,7.7,7.8,13908441
2014-12-02,7.9,7.9,7.7,7.9,9706210
2014-12-03,7.9,8,7.6,7.6,17640608
2014-12-04,7.8,7.8,7.7,7.8,12311583
2014-12-05,7.8,7.9,7.6,7.7,19120879
2014-12-08,7.7,7.9,7.6,7.8,17774000
2014-12-09,7.7,7.9,7.6,7.7,16856555
2014-12-10,7.7,7.8,7.6,7.8,9427300
2014-12-11,7.7,7.7,7.6,7.7,5603530
2014-12-12,7.6,7.7,7.6,7.7,7404689
2014-12-15,7.6,7.7,7.3,7.3,22518663
2014-12-16,7.3,7.4,7.3,7.4,8393035
2014-12-17,7.4,7.4,7.3,7.4,12205126
2014-12-18,7.4,7.5,7.3,7.4,11781821
2014-12-19,7.4,7.4,7.1,7.2,23012893
2014-12-22,7.2,7.3,7,7.2,20734113
2014-12-23,7.2,7.4,7.1,7.4,9694800
2014-12-24,7.4,7.5,7.3,7.3,2595655
2014-12-29,7.4,7.6,7.3,7.4,10362629
2014-12-30,7.3,7.4,7.2,7.3,11502145
2014-12-31,7.3,7.3,7.1,7.1,6068795
2015-01-02,7.2,7.4,7.1,7.4,6136000
2015-01-05,7.3,7.5,7.3,7.4,12044679
2015-01-06,7.4,7.4,7,7.1,25139815
2015-01-07,7.1,7.3,7,7.2,17155432
2015-01-08,7.2,7.2,7,7,10708533
2015-01-09,7.1,7.3,7.1,7.1,15505673
2015-01-12,7.1,7.2,7,7.2,12566983
2015-01-13,7.2,7.2,7.1,7.1,7596364
2015-01-14,7.1,7.3,7.1,7.1,7671308
2015-01-15,7.2,7.2,7.1,7.2,4090792
2015-01-16,7.1,7.2,6.9,7,25790716
2015-01-19,7,7,6.8,7,8792400
2015-01-20,7,7.1,6.9,7.1,7397575
2015-01-21,7,7.1,7,7.1,7602895
2015-01-22,7.1,7.1,7,7.1,5600591
2015-01-23,7.1,7.1,7,7,8778193
2015-01-26,7,7.1,6.8,7,22394949
2015-01-27,7,7,6.8,7,6814167
2015-01-28,7,7,6.9,6.9,4237034
2015-01-29,6.9,7,6.8,6.8,9367807
2015-01-30,6.9,6.9,6.7,6.8,7392800
2015-02-02,6.8,6.8,6.5,6.7,24801211
2015-02-03,6.8,7,6.7,6.9,13966150
2015-02-04,7,7.1,7,7.1,7815307
2015-02-05,7.1,7.2,6.8,6.9,10934778
2015-02-06,6.9,7,6.8,7,4658400
2015-02-09,6.9,7,6.8,6.9,8608917
2015-02-10,7,7.3,6.9,7.2,36459473
2015-02-11,7.1,7.2,7,7.1,13982155
2015-02-12,7,7.2,7,7.1,15737603
2015-02-13,7.1,7.3,7,7.3,32363396
2015-02-16,7.3,7.3,7.1,7.2,18788412
2015-02-17,7.2,7.2,7,7.1,6814330
2015-02-18,7.1,7.1,6.8,6.9,26337060
2015-02-23,6.9,7,6.8,6.9,15747295
2015-02-24,6.9,6.9,6.7,6.8,16130200
2015-02-25,6.8,7,6.8,7,12637213
2015-02-26,7,7,6.7,6.8,19992600
2015-02-27,6.8,6.9,6.8,6.8,10290224
2015-03-02,6.9,7,6.9,7,9115262
2015-03-03,7,7,6.9,7,4932187
2015-03-04,6.9,7,6.9,7,3252386
2015-03-05,6.9,7,6.8,6.8,5955445
2015-03-06,6.9,7,6.9,7,4996200
2015-03-09,6.9,7,6.8,7,5762687
2015-03-10,7,7,6.8,6.9,10678517
2015-03-11,6.8,6.9,6.8,6.9,4135535
2015-03-12,6.9,6.9,6.8,6.9,4747336
2015-03-13,6.8,6.9,6.7,6.7,8252930
2015-03-16,6.8,6.9,6.7,6.9,6952161
2015-03-17,6.9,6.9,6.8,6.9,6805212
2015-03-18,6.8,6.9,6.7,6.8,23359153
2015-03-19,6.7,6.8,6.7,6.8,5104500
2015-03-20,6.8,6.8,6.6,6.8,18620403
2015-03-23,6.8,6.8,6.7,6.8,6515708
2015-03-24,6.8,6.9,6.7,6.9,19448346
2015-03-25,6.9,7.2,6.8,7.2,31510770
2015-03-26,7.1,7.2,7,7.2,11025775
2015-03-27,7.1,7.2,7,7.1,10406250
2015-03-30,7.1,7.6,7.1,7.5,76306554
2015-03-31,7.5,7.7,7.3,7.5,37129881
2015-04-01,7.5,7.9,7.4,7.9,50205398
2015-04-02,7.9,7.9,7.6,7.8,44303954
2015-04-08,8,9,7.9,8.7,200050816
2015-04-09,9,9.8,8.9,9.3,209900807
2015-04-10,9.5,9.7,9.2,9.3,85211579
2015-04-13,9.3,9.5,9,9.2,111521917
2015-04-14,9.1,9.2,8.5,8.6,87305054
2015-04-15,8.7,8.9,8.5,8.7,58132766
2015-04-16,8.7,8.7,8.4,8.5,48186962
2015-04-17,8.5,8.5,8.1,8.2,68937400
2015-04-20,8.2,8.3,7.8,7.9,42451174
2015-04-21,8,8.4,8,8.4,50946482
2015-04-22,8.4,8.8,8.3,8.5,48400528
2015-04-23,8.7,8.8,8.5,8.6,33451460
2015-04-24,8.6,8.7,8.2,8.3,26751885
2015-04-27,8.4,8.7,8.3,8.5,25258646
2015-04-28,8.6,8.6,8.5,8.6,22263761
2015-04-29,8.6,8.8,8.4,8.7,41261481
2015-04-30,8.7,8.8,8.4,8.6,20203744
2015-05-04,8.5,8.8,8.4,8.6,38684548
2015-05-05,8.6,8.7,8.2,8.3,33783724
2015-05-06,8.3,8.4,7.8,7.8,36878536
2015-05-07,7.8,8.1,7.7,7.9,32971700
2015-05-08,8.5,8.5,8.2,8.4,37276584
2015-05-11,8.5,8.7,8.3,8.4,41716326
2015-05-12,8.4,8.4,8.1,8.2,24714126
2015-05-13,8.2,8.2,8.1,8.2,9257060
2015-05-14,8.2,8.2,8,8,21150193
2015-05-15,8.1,8.2,8,8.2,15262057
2015-05-18,8.3,8.3,8,8.3,18769584
2015-05-19,8.3,8.4,8.1,8.2,22615987
2015-05-20,8.2,8.4,8.1,8.3,18002999
2015-05-21,8.3,8.4,8.1,8.2,21432927
2015-05-22,8.2,8.4,8.1,8.4,27087826
2015-05-26,8.4,9.2,8.4,9.2,130620722
2015-05-27,9.3,9.3,8.9,8.9,46404374
2015-05-28,9,9.4,8.6,8.7,79090933
2015-05-29,8.7,9,8.5,8.9,57355351
2015-06-01,8.9,9.1,8.8,8.9,33401907
2015-06-02,8.9,9,8.6,8.9,37825556
2015-06-03,8.8,8.9,8.6,8.6,21566232
2015-06-04,8.6,8.8,8.5,8.5,39011227
2015-06-05,8.4,8.6,8.4,8.5,22479317
2015-06-08,8.4,8.7,8.3,8.5,32523600
2015-06-09,8.6,8.7,8.3,8.6,27042956
2015-06-10,8.6,9,8.5,8.7,46069643
2015-06-11,8.8,9,8.6,8.6,20909312
2015-06-12,8.8,8.9,8.6,8.7,18691565
2015-06-15,8.7,8.9,8.6,8.8,32984739
2015-06-16,8.8,8.8,8.6,8.7,22244746
2015-06-17,8.8,8.8,8.7,8.8,14647379
2015-06-18,8.8,8.8,8.7,8.8,10159573
2015-06-19,8.8,8.9,8.6,8.6,18264302
2015-06-22,8.7,8.8,8.6,8.7,9852556
2015-06-23,8.8,8.9,8.7,8.9,24475709
2015-06-24,9.2,9.6,9.1,9.5,115396133
2015-06-25,9.6,9.6,9,9.2,74393241
2015-06-26,9.1,9.2,8.8,8.8,47758002
2015-06-29,8.8,8.9,8.2,8.4,59485926
2015-06-30,8.5,8.7,8.2,8.5,45773101
2015-07-02,8.5,8.6,8.3,8.3,25862943
2015-07-03,8.3,8.4,7.6,7.8,53642342
2015-07-06,7.9,8.2,6.9,7.4,87316000
2015-07-07,7.4,7.5,6.8,6.9,56046058
2015-07-08,6.8,6.8,6,6.5,93794093
2015-07-09,6.5,7.5,6.4,7.3,54355864
2015-07-10,7.4,7.8,7.4,7.8,38098646
2015-07-13,7.9,7.9,7.5,7.8,17582204
2015-07-14,7.9,8,7.7,7.8,15545708
2015-07-15,7.9,7.9,7.5,7.6,15868793
2015-07-16,7.5,7.7,7.3,7.6,14784400
2015-07-17,7.6,7.8,7.6,7.7,12570500
2015-07-20,7.7,7.8,7.5,7.7,7850657
2015-07-21,7.7,7.8,7.5,7.7,11464879
2015-07-22,7.7,7.7,7.5,7.7,7536530
2015-07-23,7.7,7.8,7.5,7.6,13938500
2015-07-24,7.6,7.7,7.5,7.7,10810347
2015-07-27,7.6,7.6,6.8,7,48559932
2015-07-28,6.9,7.2,6.7,6.8,38629263
2015-07-29,7,7,6.7,7,22607491
2015-07-30,7,7.1,6.8,7,14358215
2015-07-31,7,7.1,6.8,7,14370109
2015-08-03,7,7,6.7,6.9,18114000
2015-08-04,6.9,6.9,6.7,6.8,15522071
2015-08-05,6.9,7.1,6.8,7,16545837
2015-08-06,7,7,6.7,6.8,25564829
2015-08-07,6.8,7,6.8,6.9,11376673
2015-08-10,6.9,7.2,6.8,7.2,23699721
2015-08-11,7.3,7.5,7.3,7.4,25306737
2015-08-12,7.5,7.6,7.2,7.4,18970554
2015-08-13,7.7,7.8,7.5,7.6,36398520
2015-08-14,7.7,7.7,7.4,7.5,15335050
2015-08-17,7.5,7.5,7.3,7.4,8167083
2015-08-18,7.4,7.5,7.1,7.2,20466468
2015-08-19,7.2,7.3,7,7,17929982
2015-08-20,7,7.1,6.9,7,13039200
2015-08-21,7,7,6.6,6.7,36019182
2015-08-24,6.5,6.5,6,6,48295522
2015-08-25,6.1,6.4,6,6.2,48051606
2015-08-26,6.3,6.5,6.2,6.2,22978649
2015-08-27,6.5,6.9,6.4,6.7,24571600
2015-08-28,6.9,7,6.7,6.8,13147075
2015-08-31,6.9,6.9,6.6,6.8,17653172
2015-09-01,6.9,6.9,6.5,6.6,10682949
2015-09-02,6.5,6.8,6.4,6.7,12063744
2015-09-04,6.7,6.9,6.6,6.8,12352640
2015-09-07,6.8,6.9,6.7,6.8,6409485
2015-09-08,6.8,7,6.7,6.9,15559318
2015-09-09,7,7.1,6.9,7.1,22912018
2015-09-10,6.9,7.2,6.9,7.1,15048975
2015-09-11,7.1,7.2,6.9,6.9,13010136
2015-09-14,7,7.1,6.9,7,11210872
2015-09-15,6.9,7,6.9,7,6243667
2015-09-16,7,7.4,7,7.4,35217279
2015-09-17,7.4,7.4,7.1,7.2,15542701
2015-09-18,7.1,7.2,7.1,7.1,13320620
2015-09-21,7.1,7.4,7,7.4,24695890
2015-09-22,7.4,7.5,7.2,7.3,13496700
2015-09-23,7.2,7.3,7,7.1,14844688
2015-09-24,7.1,7.2,7,7.1,7045017
2015-09-25,7.2,7.2,7,7,5338373
2015-09-29,7,7.1,6.8,7,12400234
2015-09-30,7.1,7.1,7,7,6613939
2015-10-02,7.2,7.3,7.1,7.3,16000423
2015-10-05,7.3,7.4,7.2,7.3,7407450
2015-10-06,7.3,7.4,7.2,7.4,8357101
2015-10-07,7.3,7.6,7.2,7.6,16330493
2015-10-08,7.6,7.6,7.4,7.6,13996904
2015-10-09,7.6,7.6,7.4,7.4,8568683
2015-10-12,7.5,7.6,7.4,7.6,9851251
2015-10-13,7.5,7.6,7.4,7.5,7294735
2015-10-14,7.4,7.5,7.4,7.5,6011950
2015-10-15,7.5,7.7,7.4,7.5,17941981
2015-10-16,7.6,7.8,7.4,7.6,26357700
2015-10-19,7.6,7.6,7.5,7.6,8108787
2015-10-20,7.5,7.6,7.3,7.5,10691251
2015-10-22,7.4,7.5,7.2,7.4,13770029
2015-10-23,7.5,7.5,7.2,7.3,8498636
2015-10-26,7.4,7.4,7.2,7.4,8477450
2015-10-27,7.4,7.4,7.2,7.2,4804181
2015-10-28,7.3,7.3,7.1,7.2,6818976
2015-10-29,7.2,7.3,7.1,7.1,5684886
2015-10-30,7.2,7.3,7.1,7.2,6935338
2015-11-02,7.3,7.4,7.1,7.2,7331816
2015-11-03,7.2,7.3,7.1,7.2,6352022
2015-11-04,7.2,7.5,7.1,7.5,16879610
2015-11-05,7.4,7.5,7.3,7.4,10519922
2015-11-06,7.5,7.7,7.4,7.6,27557090
2015-11-09,7.6,7.6,7.4,7.5,8336196
2015-11-10,7.4,7.5,7.3,7.3,6098400
2015-11-11,7.6,7.7,7.5,7.7,41179561
2015-11-12,7.9,8.9,7.8,8.8,152505521
2015-11-13,8.6,8.7,8.3,8.3,60436249
2015-11-16,8.2,8.6,8.1,8.4,30306340
2015-11-17,8.5,8.6,8.2,8.3,28916432
2015-11-18,8.3,8.3,8.1,8.2,8519591
2015-11-19,8.3,8.5,8.2,8.4,31845529
2015-11-20,8.5,8.8,8.4,8.7,42057384
2015-11-23,8.7,8.8,8.4,8.6,24693608
2015-11-24,8.5,8.5,8.2,8.4,42780622
2015-11-25,8.4,8.5,8.2,8.4,18602756
2015-11-26,8.4,8.5,8.2,8.3,12875580
2015-11-27,8.3,8.3,7.9,7.9,25715998
2015-11-30,8,8.2,8,8.1,33147787
2015-12-01,8.2,8.2,8,8.2,20127210
2015-12-02,8.2,8.3,8.1,8.2,8015520
2015-12-03,8.1,8.2,8,8.1,9338396
2015-12-04,8,8.1,7.9,7.9,12915365
2015-12-07,8,8.2,8,8.1,10892579
2015-12-08,8.1,8.2,8,8.2,13788685
2015-12-09,8.1,8.2,7.9,8,14829500
2015-12-10,8,8,7.8,7.9,18441672
2015-12-11,7.9,8,7.8,7.8,12570802
2015-12-14,7.9,8,7.8,8,12603841
2015-12-15,8,8.1,7.9,8,6435675
2015-12-16,8,8.1,7.9,8.1,17748321
2015-12-17,8.1,8.1,8,8.1,10555111
2015-12-18,8,8.1,7.9,8,21550652
2015-12-21,8,8.1,7.9,8,6165017
2015-12-22,8,8,7.9,8,4677842
2015-12-23,8,8,7.9,7.9,6705800
2015-12-24,7.9,8.1,7.9,8,6365200
2015-12-28,8,8,7.8,7.9,12281800
2015-12-29,7.9,7.9,7.8,7.9,5615800
2015-12-30,7.8,7.9,7.8,7.9,3721303
2015-12-31,7.9,8,7.8,7.9,7152343
2016-01-04,7.9,7.9,7.6,7.7,13102418
2016-01-05,7.7,7.9,7.7,7.7,14498454
2016-01-06,7.7,7.9,7.7,7.8,9854863
2016-01-07,7.8,7.9,7.1,7.3,65310321
2016-01-08,7.3,7.5,7.2,7.4,13146400
2016-01-11,7.3,7.3,7,7,25433642
2016-01-12,7.1,7.3,7.1,7.3,15501828
2016-01-13,7.4,7.5,7.3,7.4,11603820
2016-01-14,7.2,7.4,7.1,7.4,15286393
2016-01-15,7.4,7.4,7.1,7.1,13831758
2016-01-18,7,7.1,6.9,6.9,16749120
2016-01-19,6.9,7.1,6.8,7.1,11550905
2016-01-20,7,7,6.6,6.7,18449358
2016-01-21,6.8,6.9,6.4,6.4,17399845
2016-01-22,6.7,6.9,6.6,6.9,16194300
2016-01-25,6.9,7,6.7,6.8,7622902
2016-01-26,6.7,6.8,6.6,6.7,9391222
2016-01-27,6.9,6.9,6.5,6.7,12649600
2016-01-28,6.7,6.9,6.6,6.8,14753300
2016-01-29,6.7,6.9,6.6,6.7,16733387
2016-02-01,6.8,7.1,6.8,7,14513490
2016-02-02,7,7.2,7,7.1,15270794
2016-02-03,6.9,7.1,6.8,6.9,9860685
2016-02-04,7,7.1,6.9,7,6562817
2016-02-05,7,7.1,6.8,6.9,11763300
2016-02-11,6.7,6.7,6.4,6.4,21490852
2016-02-12,6.4,6.6,6.4,6.5,15672870
2016-02-15,6.6,6.7,6.5,6.6,18875700
2016-02-16,6.6,6.8,6.4,6.5,25608226
2016-02-17,6.5,6.6,6.3,6.4,22480138
2016-02-18,6.5,7,6.5,6.8,37940182
2016-02-19,6.8,6.8,6.4,6.6,39512320
2016-02-22,6.6,6.9,6.5,6.9,36631800
2016-02-23,6.9,6.9,6.7,6.8,13560400
2016-02-24,6.7,6.8,6.6,6.7,9726900
2016-02-25,6.6,6.7,6.3,6.4,40042636
2016-02-26,6.5,6.6,6.4,6.6,13414023
2016-02-29,6.5,6.6,6.3,6.4,13720546
2016-03-01,6.5,6.6,6.4,6.6,12086675
2016-03-02,6.7,6.8,6.5,6.8,21273664
2016-03-03,6.8,7,6.7,6.9,26395700
2016-03-04,6.9,7,6.8,6.9,10823169
2016-03-07,6.9,7,6.8,7,8492561
2016-03-08,6.9,7.1,6.8,7,16981401
2016-03-09,6.9,6.9,6.8,6.9,7238800
2016-03-10,6.8,6.9,6.7,6.7,9887700
2016-03-11,6.7,6.8,6.6,6.7,10327325
2016-03-14,6.8,6.8,6.6,6.8,8183333
2016-03-15,6.8,6.8,6.6,6.7,6797100
2016-03-16,6.7,6.7,6.6,6.7,4660092
2016-03-17,6.7,6.8,6.6,6.7,16402515
2016-03-18,6.8,6.9,6.7,6.8,13575862
2016-03-21,6.8,6.9,6.7,6.9,8224760
2016-03-22,6.9,7,6.8,6.9,11795300
2016-03-23,7,7,6.7,6.9,10716325
2016-03-24,6.8,6.9,6.7,6.8,6193438
2016-03-29,6.7,6.8,6.6,6.7,5792733
2016-03-30,6.7,6.8,6.6,6.8,12575392
2016-03-31,6.9,6.9,6.7,6.9,15949796
2016-04-01,6.9,6.9,6.7,6.9,7450095
2016-04-05,6.9,6.9,6.7,6.8,7965309
2016-04-06,6.8,6.8,6.6,6.7,7124030
2016-04-07,6.7,6.8,6.6,6.7,9751213
2016-04-08,6.6,6.8,6.6,6.7,11289466
2016-04-11,6.7,6.8,6.6,6.7,6204962
2016-04-12,6.7,6.8,6.7,6.8,5292351
2016-04-13,6.9,7,6.8,6.9,19186425
2016-04-14,6.9,7,6.9,7,5820447
2016-04-15,6.9,7,6.8,6.9,8373913
2016-04-18,6.8,6.9,6.7,6.9,14518566
2016-04-19,6.9,7,6.9,7,8850019
2016-04-20,6.9,7,6.7,6.8,11688180
2016-04-21,6.8,6.8,6.6,6.7,20610617
2016-04-22,6.6,6.7,6.6,6.7,8618700
2016-04-25,6.6,6.7,6.5,6.6,7284818
2016-04-26,6.6,6.6,6.4,6.6,14792954
2016-04-27,6.5,6.6,6.4,6.5,9759257
2016-04-29,6.5,6.5,6.3,6.4,14096748
2016-05-03,6.4,6.4,6.2,6.3,10806182
2016-05-04,6.3,6.3,6.2,6.3,9209054
2016-05-05,6.2,6.3,6.2,6.2,4693882
2016-05-06,6.2,6.2,6,6.1,10856250
2016-05-09,6.1,6.2,6,6,12287339
2016-05-10,6,6.1,5.8,5.9,21246910
2016-05-11,6,6.4,5.9,6.2,26826839
2016-05-12,6.2,6.6,6.2,6.6,23865704
2016-05-13,6.8,6.8,6.3,6.4,21037133
2016-05-16,6.5,6.6,6.3,6.5,7726935
2016-05-17,6.5,6.6,6.4,6.6,8984852
2016-05-18,6.5,6.6,6.3,6.4,10577885
2016-05-19,6.4,6.5,6.3,6.4,7088520
2016-05-20,6.4,6.4,6.2,6.3,7045376
2016-05-23,6.4,6.5,6.3,6.5,6280021
2016-05-24,6.5,6.5,6.4,6.5,4731694
2016-05-25,6.6,6.6,6.3,6.4,7132189
2016-05-26,6.4,6.4,6.3,6.4,5295515
2016-05-27,6.4,6.5,6.3,6.5,5501129
2016-05-30,6.5,6.6,6.4,6.5,7063520
2016-05-31,6.5,6.6,6.4,6.5,18000824
2016-06-01,6.5,6.6,6.4,6.5,7864600
2016-06-02,6.5,6.6,6.4,6.6,6280400
2016-06-03,6.6,6.7,6.5,6.5,7417007
2016-06-06,6.5,6.6,6.5,6.6,4987870
2016-06-07,6.6,6.9,6.5,6.9,21658079
2016-06-08,6.6,6.7,6.4,6.4,26900070
2016-06-10,6.5,6.5,6.3,6.4,11583100
2016-06-13,6.4,6.4,6.2,6.2,10315400
2016-06-14,6.2,6.3,6.1,6.2,7353841
2016-06-15,6.1,6.3,6.1,6.2,11065344
2016-06-16,6.2,6.3,6,6.2,11496829
2016-06-17,6.2,6.2,6,6.1,12767027
2016-06-20,6.1,6.2,6,6.1,14180700
2016-06-21,6.1,6.2,6,6.2,8731991
2016-06-22,6.1,6.3,6,6.1,13204900
2016-06-23,6.2,6.2,6.1,6.2,5948535
2016-06-24,6.1,6.2,5.8,6.1,29534431
2016-06-27,6,6.3,6,6.3,19672610
2016-06-28,6.2,6.2,6.1,6.1,5921769
2016-06-29,6.3,6.3,6.1,6.2,11712393
2016-06-30,6.2,6.3,6.1,6.2,10971910
2016-07-04,6.3,6.3,6.2,6.3,5551150
2016-07-05,6.3,6.3,6.2,6.3,2354231
2016-07-06,6.2,6.3,6.1,6.2,7321076
2016-07-07,6.2,6.3,6.2,6.3,2322596
2016-07-08,6.3,6.3,6.2,6.2,8093383
2016-07-11,6.3,6.4,6.2,6.3,6370300
2016-07-12,6.3,6.4,6.2,6.4,7973400
2016-07-13,6.4,6.5,6.3,6.4,11694404
2016-07-14,6.4,6.5,6.3,6.5,3595200
2016-07-15,6.5,6.5,6.4,6.4,5324813
2016-07-18,6.5,6.5,6.3,6.4,5390438
2016-07-19,6.4,6.5,6.3,6.5,7063933
2016-07-20,6.4,6.6,6.4,6.5,15282464
2016-07-21,6.5,6.7,6.5,6.6,18863002
2016-07-22,6.5,6.6,6.5,6.6,6975475
2016-07-25,6.6,6.6,6.5,6.6,7638800
2016-07-26,6.5,6.6,6.5,6.5,9630053
2016-07-27,6.6,6.7,6.5,6.6,8386550
2016-07-28,6.5,6.6,6.5,6.5,6537200
2016-07-29,6.5,6.6,6.3,6.3,13825543
2016-08-01,6.4,6.5,6.4,6.5,6688664
2016-08-03,6.5,6.5,6.4,6.5,3751800
2016-08-04,6.4,6.5,6.4,6.5,6875600
2016-08-05,6.5,6.6,6.5,6.5,7904400
2016-08-08,6.6,6.8,6.5,6.7,18967000
2016-08-09,6.7,6.9,6.7,6.8,16919600
2016-08-10,6.8,7,6.7,7,43361611
2016-08-11,7.5,7.6,7.2,7.4,57068173
2016-08-12,7.5,7.8,7.4,7.8,65251071
2016-08-15,7.8,8.1,7.7,7.9,50938742
2016-08-16,7.9,8,7.6,7.8,34375271
2016-08-17,7.8,7.9,7.6,7.7,30186602
2016-08-18,7.7,7.9,7.6,7.7,22100440
2016-08-19,7.7,7.9,7.7,7.9,19833998
2016-08-22,8,8.1,7.9,8,26150823
2016-08-23,8,8.1,7.7,7.8,26805749
2016-08-24,7.9,8,7.7,7.8,17918525
2016-08-25,7.8,7.9,7.8,7.9,14928525
2016-08-26,7.9,8.4,7.9,8.4,56051366
2016-08-29,8.4,9.1,8.3,8.9,221895510
2016-08-30,8.9,9.1,8.7,9,80783101
2016-08-31,9,9,8.5,8.5,66929840
2016-09-01,8.5,8.6,8.2,8.5,48827782
2016-09-02,8.5,8.7,8.5,8.7,21473392
2016-09-05,8.7,8.8,8.6,8.7,21116651
2016-09-06,8.7,8.8,8.5,8.7,16873963
2016-09-07,8.7,8.7,8.6,8.7,7232500
2016-09-08,8.7,8.7,8.6,8.7,12666088
2016-09-09,8.8,8.8,8.6,8.8,21680464
2016-09-12,8.6,8.7,8.5,8.6,35633213
2016-09-13,8.7,8.8,8.6,8.6,11907016
2016-09-14,8.6,8.8,8.6,8.8,25444700
2016-09-15,8.7,9,8.7,8.9,39353384
2016-09-19,8.9,9,8.7,8.7,17593648
2016-09-20,8.7,8.8,8.7,8.8,9070650
2016-09-21,8.8,8.9,8.7,8.9,26111458
2016-09-22,8.8,9.1,8.8,8.9,44512889
2016-09-23,8.9,8.9,8.7,8.7,11009682
2016-09-26,8.7,8.8,8.6,8.6,12646244
2016-09-27,8.6,8.8,8.6,8.7,15056794
2016-09-28,8.7,8.9,8.7,8.8,21031787
2016-09-29,8.9,8.9,8.8,8.9,4276491
2016-09-30,8.8,8.9,8.6,8.7,18971484
2016-10-03,8.8,8.9,8.6,8.8,13138145
2016-10-04,8.8,8.9,8.8,8.9,9863499
2016-10-05,8.9,9,8.8,8.9,30181800
2016-10-06,8.9,9.1,8.9,8.9,23546381
2016-10-07,9,9.2,8.9,9.1,28559077
2016-10-11,9.1,9.2,8.9,9,40400885
2016-10-12,9,9.3,8.9,9.3,44989994
2016-10-13,9.3,9.4,9.1,9.2,25435203
2016-10-14,9.2,9.7,9.1,9.5,63163193
2016-10-17,9.6,9.6,9.3,9.4,27907007
2016-10-18,9.4,9.6,9.3,9.6,24585982
2016-10-19,9.7,10,9.6,9.9,64288976
2016-10-20,10,10.1,9.7,9.8,37441935
2016-10-24,9.8,9.9,9.7,9.9,24067962
2016-10-25,9.9,10,9.8,9.9,22686669
2016-10-26,9.9,9.9,9.5,9.7,37970554
2016-10-27,9.6,9.7,9.4,9.7,36818690
2016-10-28,9.6,9.7,9.4,9.4,24245969
2016-10-31,9.4,9.6,9.4,9.4,24660026
2016-11-01,9.5,10.2,9.4,10.1,67371852
2016-11-02,10,10.5,9.8,10.3,72080506
2016-11-03,10.2,10.4,10.1,10.2,35475364
2016-11-04,10,11.1,9.9,11.1,133482935
2016-11-07,11.1,11.3,10.8,10.9,85368035
2016-11-08,11.1,11.2,10.7,10.8,46266013
2016-11-09,10.9,10.9,10.2,10.4,63316924
2016-11-10,10.7,11.4,10.6,11.2,101334765
2016-11-11,11.1,11.5,10.6,11.2,69250451
2016-11-14,11.1,11.1,10.3,10.4,81404740
2016-11-15,10.4,10.6,10.2,10.3,27727096
2016-11-16,10.4,10.6,10.3,10.4,23573236
2016-11-17,10.4,10.6,10.1,10.2,31646137
2016-11-18,10.3,10.8,10.2,10.8,34721989
2016-11-21,10.8,11.2,10.5,11,37558946
2016-11-22,11.1,11.2,10.9,11.1,20416390
2016-11-23,11.1,11.3,10.7,10.8,37122089
2016-11-24,10.8,10.8,10.3,10.6,46745606
2016-11-25,10.7,10.7,10.5,10.5,11642793
2016-11-28,10.5,10.7,10.5,10.5,20209186
2016-11-29,10.5,10.7,10.5,10.5,26914098
2016-11-30,10.6,10.6,10.5,10.5,17958433
2016-12-01,10.5,10.6,9.8,9.9,73068674
2016-12-02,9.8,10.1,9.6,10,43008400
2016-12-05,10,10.3,9.8,10,23439967
2016-12-06,10.1,10.3,10,10.3,18979637
2016-12-07,10.28,10.36,10,10.28,14306195
2016-12-08,10.26,10.34,9.5,9.6,31938837
2016-12-09,9.6,9.68,9.13,9.24,43458414
2016-12-13,9.35,9.72,9.35,9.7,21518784
2016-12-16,10.08,10.36,10.04,10.3,21092111
2016-12-19,10.32,10.4,10.16,10.24,14595797
2016-12-20,10.3,10.6,9.98,10.52,32303714
2016-12-21,10.52,10.7,10.26,10.44,24494402
2016-12-22,10.46,10.66,10.38,10.58,12429348
2016-12-23,10.52,11,10.44,10.94,30044081
2016-12-28,10.92,11.2,10.68,11.2,34334997
2016-12-29,11.02,12.18,11.02,12.06,61822419
2016-12-30,11.94,12.28,11.86,12.18,42860368
2017-01-03,12.02,12.06,11.58,11.58,26845656
2017-01-04,11.64,11.88,11.58,11.62,23872269
2017-01-05,11.6,11.72,11.34,11.5,21777995
2017-01-06,11.62,11.66,11.42,11.6,19337487
2017-01-09,11.62,11.66,11.08,11.1,24901107
2017-01-10,11.18,11.34,11,11.2,34275408
2017-01-11,11.28,11.28,10.8,10.86,42630562
2017-01-12,10.9,10.92,10.74,10.74,30674561
2017-01-13,10.76,10.86,10.68,10.76,19628085
2017-01-16,10.72,10.72,10.56,10.56,12810758
2017-01-17,10.56,11.18,10.56,11.06,32878177
2017-01-18,11.06,11.08,10.88,10.88,22795960
2017-01-19,10.9,11.12,10.82,10.92,16660805
2017-01-20,10.88,11.02,10.74,10.8,20998863
2017-01-23,10.8,10.86,10.6,10.7,10902238
2017-01-24,10.7,11.18,10.64,11.08,25482523
2017-01-25,11.08,11.08,10.84,10.92,9719546
2017-01-26,10.98,11.08,10.7,10.72,20134967
2017-01-27,10.76,10.86,10.7,10.7,5329400
2017-02-01,10.7,10.76,10.42,10.44,24256873
2017-02-02,10.5,10.62,10.42,10.52,10476019
2017-02-03,10.58,10.66,10.42,10.64,12382812
2017-02-06,10.72,11.02,10.62,10.86,28275422
2017-02-07,10.96,11.24,10.84,11.2,30746863
2017-02-08,11.2,11.76,11.06,11.44,42824015
2017-02-09,11.5,11.68,11.3,11.36,30610788
2017-02-10,11.44,11.52,11.26,11.28,20289290
2017-02-13,11.26,11.56,11.12,11.44,20804671
2017-02-14,11.5,11.5,11.18,11.3,16425446
2017-02-15,11.12,11.18,10.58,10.68,74421061
2017-02-16,10.7,10.86,10.58,10.64,35431056
2017-02-17,10.6,10.72,10.5,10.54,21572799
2017-02-20,10.58,10.64,10.42,10.48,24952192
2017-02-21,10.52,10.6,10.14,10.22,28234669
2017-02-22,10.32,10.62,10.2,10.6,23785937
2017-02-23,10.58,10.64,10.36,10.46,19669333
2017-02-24,10.4,10.52,10.24,10.28,25953044
2017-02-27,10.24,10.28,10.12,10.22,14644807
2017-02-28,10.22,10.24,10.02,10.1,28152305
2017-03-01,10.04,10.18,10.04,10.06,17110810
2017-03-02,10.2,10.24,9.86,9.96,33337240
2017-03-03,9.94,10.14,9.86,10.06,11285119
2017-03-06,10,10.1,10,10.04,9383210
2017-03-07,10.1,10.48,10.02,10.42,24233881
2017-03-08,10.32,10.38,10.16,10.24,21686949
2017-03-09,10.18,10.24,10,10.08,14620874
2017-03-10,10.14,10.2,10.02,10.06,12327411
2017-03-13,10.12,10.42,10.1,10.38,19780136
2017-03-14,10.36,10.48,10.22,10.34,13268428
2017-03-15,10.28,10.66,10.24,10.5,28392014
2017-03-16,10.6,10.8,10.54,10.66,23170115
2017-03-17,10.62,10.7,10.48,10.7,25810941
2017-03-20,10.6,10.7,10.46,10.52,17705232
2017-03-21,10.52,10.56,10.32,10.44,14102330
2017-03-22,10.18,10.22,9.97,10,52629150
2017-03-23,10.04,10.24,10.02,10.14,15851174
2017-03-24,10.16,10.18,10.02,10.1,11681474
2017-03-27,10.02,10.18,9.87,9.98,21402232
2017-03-28,10.18,10.4,10.02,10.28,32623498
2017-03-29,10.28,10.32,9.94,9.94,62492834
2017-03-30,9.96,10,9.56,9.62,39943732
2017-03-31,9.78,9.78,9.55,9.62,33004197
2017-04-03,9.6,9.75,9.57,9.71,13389203
2017-04-05,9.76,9.77,9.57,9.7,26326474
2017-04-06,9.6,9.65,9.22,9.45,45039811
2017-04-07,9.48,9.63,9.35,9.62,25390218
2017-04-10,9.82,9.82,9.56,9.6,16195345
2017-04-11,9.6,9.6,9.37,9.44,13391190
2017-04-12,9.47,9.47,9.24,9.36,23921760
2017-04-13,9.37,9.4,9.19,9.22,26202213
2017-04-18,9.25,9.25,9.06,9.09,25967038
2017-04-19,9.13,9.17,8.95,9.17,20635533
2017-04-20,9.14,9.16,8.98,9.07,19003561
2017-04-21,9.1,9.39,9.05,9.3,15956869
2017-04-24,9.3,9.31,9.17,9.17,9816839
2017-04-25,9.18,9.3,9.12,9.18,11476375
2017-04-26,9.24,9.34,9.21,9.28,14908229
2017-04-27,9.28,9.4,9.17,9.36,20603378
2017-04-28,9.4,9.97,9.39,9.86,59990578
2017-05-02,9.82,9.92,9.55,9.64,23105987
2017-05-04,9.72,9.73,9.35,9.43,17410553
2017-05-05,9.4,9.59,9.32,9.44,16658217
2017-05-08,9.5,9.55,9.36,9.49,9979015
2017-05-09,9.4,9.42,9.14,9.37,18113432
2017-05-10,9.38,9.63,9.3,9.37,19073782
2017-05-11,9.16,9.19,8.89,9.11,48064623
2017-05-12,9.04,9.04,8.35,8.38,95820180
2017-05-15,8.47,8.47,8.22,8.41,29184026
2017-05-16,8.45,8.54,8.3,8.52,18999900
2017-05-17,8.52,8.52,8.37,8.42,12917372
2017-05-18,8.35,8.46,8.3,8.41,19573100
2017-05-19,8.38,8.42,8.3,8.35,13010776
2017-05-22,8.36,8.5,8.33,8.48,12334426
2017-05-23,8.53,8.53,8.32,8.39,13657100
2017-05-24,8.38,8.43,8.31,8.36,8164669
2017-05-25,8.34,8.5,8.33,8.45,16981431
2017-05-26,8.53,8.53,8.35,8.4,13847063
2017-05-29,8.52,8.56,8.43,8.56,11041224
2017-05-31,8.46,8.5,8.14,8.21,46763060
2017-06-01,8.3,8.3,8.12,8.15,20414139
2017-06-02,8.14,8.22,8.03,8.06,23368262
2017-06-05,8.08,8.08,7.85,7.9,35043924
2017-06-06,7.87,7.97,7.86,7.91,20455247
2017-06-07,7.91,8.18,7.91,8.08,15801375
2017-06-08,8.08,8.11,8,8.05,14831600
2017-06-09,8.03,8.12,7.86,7.88,20524099
2017-06-12,7.88,7.9,7.69,7.75,22240107
2017-06-13,7.73,7.86,7.69,7.74,14623399
2017-06-14,8.37,8.83,8.16,8.57,126040061
2017-06-15,8.62,8.92,8.51,8.68,47420832
2017-06-16,8.7,8.99,8.63,8.96,44380383
2017-06-19,8.92,8.95,8.68,8.77,19036628
2017-06-20,8.8,8.85,8.64,8.81,15307628
2017-06-21,8.69,8.76,8.53,8.57,24169230
2017-06-22,8.59,8.67,8.48,8.57,18470094
2017-06-23,8.56,8.57,8.34,8.39,18887202
2017-06-26,8.45,8.45,8.31,8.4,12824112
2017-06-27,8.45,8.58,8.35,8.47,15186113
2017-06-28,8.37,8.46,8.25,8.38,13109447
2017-06-29,8.5,8.52,8.32,8.41,20568957
2017-06-30,8.37,9.17,8.25,9.05,73211295
2017-07-03,8.95,8.99,8.69,8.74,27482873
2017-07-04,8.72,8.82,8.53,8.6,14488362
2017-07-05,8.59,8.8,8.51,8.8,16759001
2017-07-06,8.75,9.08,8.75,8.94,24774467
2017-07-07,8.83,8.9,8.55,8.57,20152325
2017-07-10,8.63,8.7,8.48,8.5,14902212
2017-07-11,8.58,8.64,8.5,8.63,9446057
2017-07-12,8.7,9.19,8.69,9.04,56883200
2017-07-13,9.04,9.33,9.02,9.1,36400822
2017-07-14,9.09,9.09,8.89,9,11811454
2017-07-17,9.03,9.07,8.82,8.98,17197090
2017-07-18,8.98,9.2,8.9,9.17,22219990
2017-07-19,9.15,9.43,9.12,9.31,29509677
2017-07-20,9.32,9.42,9.23,9.23,12655591
2017-07-21,9.3,9.39,9.08,9.12,15935783
2017-07-24,9.04,9.25,8.99,9.12,11081102
2017-07-25,9.2,9.21,9.02,9.04,8978176
2017-07-26,9.14,9.14,8.78,8.79,25499189
2017-07-27,8.88,8.88,8.61,8.69,25896449
2017-07-28,8.69,8.73,8.42,8.42,33843178
2017-07-31,8.49,8.65,8.49,8.6,15084308
2017-08-01,8.68,8.7,8.51,8.51,10318380
2017-08-02,8.58,8.64,8.49,8.59,10744205
2017-08-03,8.56,8.67,8.53,8.55,8439921
2017-08-04,8.56,8.61,8.47,8.48,8890874
2017-08-07,8.57,8.6,8.45,8.57,10390331
2017-08-08,8.64,8.99,8.57,8.88,31402722
2017-08-09,8.18,8.32,7.95,7.96,124949253
2017-08-10,8,8,7.35,7.43,108730473
2017-08-11,7.3,7.33,7.12,7.2,66770889
2017-08-14,7.36,7.48,7.23,7.33,44396819
2017-08-15,7.37,7.44,7.24,7.26,29298170
2017-08-16,7.28,7.38,7.24,7.34,17851440
2017-08-17,7.33,7.34,7.24,7.31,20821999
2017-08-18,7.26,7.26,7.17,7.2,20438627
2017-08-21,7.2,7.25,7.12,7.18,16831300
2017-08-22,7.16,7.2,7.12,7.14,26110639
2017-08-24,7.14,7.21,7.1,7.13,17980986
2017-08-25,7.15,7.2,7.14,7.14,17585700
2017-08-28,7.16,7.19,7.02,7.03,35761602
2017-08-29,7.09,7.35,6.91,7.32,48364579
2017-08-30,7.3,7.41,7.17,7.22,21018720
2017-08-31,7.27,7.41,7.21,7.36,25385142
2017-09-01,7.36,7.38,7.25,7.29,11475435
2017-09-04,7.31,7.31,7.19,7.23,12102820
2017-09-05,7.23,8.12,7.23,8.11,101395350
2017-09-06,8,8,7.75,7.83,37511712
2017-09-07,7.83,8.17,7.71,7.9,40689431
2017-09-08,7.95,7.95,7.62,7.68,27192082
2017-09-11,7.73,7.86,7.64,7.67,20851843
2017-09-12,7.71,7.84,7.69,7.74,14200600
2017-09-13,7.78,8.17,7.73,8.03,41108234
2017-09-14,8.05,8.33,8.04,8.22,46043491
2017-09-15,8.24,8.36,8.04,8.17,36359829
2017-09-18,8.24,8.71,8.24,8.6,67149769
2017-09-19,8.63,8.67,8.51,8.6,29385634
2017-09-20,8.6,9.06,8.6,8.91,77654600
2017-09-21,8.91,9.03,8.65,8.76,35364764
2017-09-22,8.75,8.75,8.49,8.63,29361340
2017-09-25,8.7,8.71,8.14,8.16,44932700
2017-09-26,8.08,8.44,8.06,8.25,35128820
2017-09-27,8.19,8.48,8.11,8.46,29876600
2017-09-28,8.48,9,8.35,8.77,52330112
2017-09-29,8.75,9.08,8.64,8.82,43339222
2017-10-03,9,9,8.72,8.8,28559990
2017-10-04,8.8,8.93,8.7,8.83,15582599
2017-10-06,8.83,9.54,8.76,9.33,77637328
2017-10-09,9.47,10.1,9.45,9.95,142896483
2017-10-10,9.96,10.32,9.85,9.93,80458928
2017-10-11,9.93,10.26,9.73,9.73,70849539
2017-10-12,9.8,9.88,9.41,9.5,66556419
2017-10-13,9.5,10.14,9.45,10.06,62179689
2017-10-16,10.08,10.28,9.92,9.99,49332240
2017-10-17,10.34,10.64,10.06,10.14,145404872
2017-10-18,10.04,10.46,10,10.12,69321627
2017-10-19,10.2,10.38,9.7,9.78,57750137
2017-10-20,9.9,10.5,9.81,10.44,95232623
2017-10-23,10.5,11.16,10.5,10.8,136146954
2017-10-24,10.68,11.08,10.62,10.7,48503443
2017-10-25,10.82,10.98,10.68,10.84,25885088
2017-10-26,10.84,11.14,10.7,10.76,38796583
2017-10-27,10.8,11.2,10.78,11.04,61358341
2017-10-30,11.18,11.72,11.08,11.58,103837940
2017-10-31,11.6,12.08,11.52,11.96,96384025
2017-11-01,12.24,13,12.08,12.98,185420954
2017-11-02,13,13.26,12.38,12.66,115704293
2017-11-03,12.5,13.88,12.38,13.86,181398513
2017-11-06,13.98,14.72,13.7,14.14,164024808
2017-11-07,14.36,14.54,13.62,13.8,99878452
2017-11-08,13.64,13.8,12.98,13.24,107976342
2017-11-09,13.32,14.16,13.18,14.16,84580537
2017-11-10,13.98,14.6,13.7,13.84,128954494
2017-11-13,13.7,14.76,13.66,14.36,108145574
2017-11-14,14.36,14.62,13.52,13.56,105494285
2017-11-15,12.54,13.38,11.5,11.7,336645156
2017-11-16,11.54,11.92,10.94,11.52,208936165
2017-11-17,11.9,12.16,10.98,11.08,146509091
2017-11-20,11.02,11.88,11.02,11.76,95010126
2017-11-21,11.74,12.02,11.38,11.7,75915566
2017-11-22,11.7,12.54,11.52,12.36,105000432
2017-11-23,12.22,12.98,11.92,12.04,103225117
2017-11-24,12.3,12.34,11.74,11.9,59817608
2017-11-27,11.88,11.88,11.3,11.42,61856900
2017-11-28,11.38,11.46,10.66,11.2,99214245
2017-11-29,11.18,11.2,10.76,10.84,78098858
2017-11-30,10.7,11.2,10.42,10.9,115838932
2017-12-01,11.08,11.58,11.08,11.32,82452538
2017-12-04,11.28,11.52,11.1,11.2,32802252
2017-12-05,11.06,11.16,10.5,10.52,73570163
2017-12-06,10.5,10.8,10.06,10.3,82044952
2017-12-07,10.42,10.5,10.1,10.28,74732618
2017-12-08,10.4,10.82,10.32,10.72,44035100
2017-12-11,10.8,10.98,10.56,10.82,42333157
2017-12-12,10.76,11.38,10.76,10.94,55238115
2017-12-13,11.04,11.38,10.88,11.24,46750153
2017-12-14,11.24,11.66,10.9,11.02,63077647
2017-12-15,10.9,11.58,10.9,11.28,56795654
2017-12-18,11.26,11.36,10.7,11.04,52921684
2017-12-19,11.2,11.56,11.1,11.52,48114838
2017-12-20,11.58,11.74,11.16,11.66,47811228
2017-12-21,11.56,11.86,11.48,11.78,49249376
2017-12-22,11.84,12.1,11.64,12.02,44212249
2017-12-27,12.28,12.5,11.78,12.34,88735434
2017-12-28,12.4,13.3,12.3,13.18,154360261
2017-12-29,13,13.92,12.82,13.52,139149921
2018-01-02,13.5,13.7,12.54,12.62,117161315
2018-01-03,12.72,12.9,12.46,12.52,68835533
2018-01-04,12.68,13.22,12.68,12.76,73912266
2018-01-05,12.72,13.08,12.28,12.46,55722714
2018-01-08,12.4,12.48,12.18,12.36,35346121
2018-01-09,12.48,12.84,12.4,12.64,45090982
2018-01-10,12.62,12.68,12.26,12.34,28598426
2018-01-11,12.3,12.64,12.22,12.54,32569117
2018-01-12,12.66,12.68,12.18,12.42,41029076
2018-01-15,12.4,12.4,11.7,11.76,64585380
2018-01-16,11.7,11.98,11.52,11.62,56596371
2018-01-17,11.64,11.7,11.06,11.42,84750209
2018-01-18,11.44,11.48,11.08,11.24,40575384
2018-01-19,11.38,11.76,11.28,11.48,53059231
2018-01-22,11.48,11.74,11.22,11.52,31088577
2018-01-23,11.6,11.66,11.3,11.42,33532038
2018-01-24,11.4,12.02,11.22,11.86,57464959
2018-01-25,11.84,12,11.62,11.76,26972016
2018-01-26,11.74,11.88,11.42,11.5,26084349
2018-01-29,11.64,11.7,10.98,11.24,51538960
2018-01-30,11.16,11.24,11.02,11.2,24206794
2018-01-31,11.38,11.5,11.12,11.34,34410620
2018-02-01,11.24,11.42,10.92,10.98,35029762
2018-02-02,11.1,11.1,10.7,11.04,24898998
2018-02-05,10.6,10.9,10.52,10.84,28609770
2018-02-06,10.38,10.42,10,10.14,80597982
2018-02-07,10.4,10.54,9.88,9.93,52580379
2018-02-08,10.1,10.12,9.84,9.98,34308702
2018-02-09,9.6,9.95,9.5,9.75,57517476
2018-02-12,9.84,9.84,8.73,8.86,152589161
2018-02-13,9.04,9.35,8.92,9,32477462
2018-02-14,9.2,9.34,9.01,9.22,22745610
2018-02-15,9.34,9.65,9.3,9.36,19092701
2018-02-20,9.44,9.6,9.21,9.48,15751638
2018-02-21,9.59,9.97,9.56,9.97,31392430
2018-02-22,9.95,10.34,9.78,10.14,75474222
2018-02-23,10.22,10.4,10.08,10.18,30600700
2018-02-26,10.24,10.76,10.18,10.66,50752002
2018-02-27,10.68,10.9,10.28,10.44,39181939
2018-02-28,10.4,10.66,10.16,10.54,35987583
2018-03-01,10.42,10.7,10.22,10.58,30035939
2018-03-02,10.32,10.5,10.26,10.46,14622079
2018-03-05,10.44,10.82,10.3,10.42,26208309
2018-03-06,10.7,11.1,10.56,10.86,64343430
2018-03-07,10.9,10.96,10.6,10.78,25413052
2018-03-08,10.78,11.22,10.78,10.92,25611593
2018-03-09,10.98,11.3,10.92,11.14,28454129
2018-03-12,11.3,11.68,11.28,11.4,50782887
2018-03-13,11.42,11.58,11.04,11.14,29537778
2018-03-14,11,11.18,10.94,11.02,21309002
2018-03-15,11,11.2,10.88,11.04,16755396
2018-03-16,11.1,11.16,10.7,10.98,24836035
2018-03-19,10.9,11.1,10.8,10.98,13873300
2018-03-20,10.88,11.14,10.72,11.08,25252338
2018-03-21,11,11.2,10.7,10.86,25690704
2018-03-22,10.82,10.98,10.38,10.58,29036188
2018-03-23,10.26,10.28,9.87,10.18,55473163
2018-03-26,10,10.44,9.9,10.34,36506180
2018-03-27,10.62,11.18,10.56,10.68,53551127
2018-03-28,10.52,10.82,10.1,10.24,53899807
2018-03-29,10.18,10.38,9.96,10.26,34660198
2018-04-03,10.3,10.8,10.2,10.64,41794745
2018-04-04,10.58,10.72,10.16,10.2,24256387
2018-04-06,10.4,10.4,9.95,10.06,20754891
2018-04-09,10.1,10.28,9.95,10.14,26844106
2018-04-10,10.22,10.62,10.06,10.26,40165626
2018-04-11,10.38,10.56,10.06,10.12,30997941
2018-04-12,10.2,10.24,9.96,10.04,23470054
2018-04-13,10.1,10.14,9.96,9.99,18650879
2018-04-16,9.9,10.08,9.67,9.79,42224279
2018-04-17,9.69,9.86,9.42,9.49,44266299
2018-04-18,9.69,10.7,9.62,10.42,138374957
2018-04-19,10.68,11.26,10.36,10.72,151940693
2018-04-20,10.6,11.18,10.44,10.64,71732470
2018-04-23,10.8,10.94,10.26,10.34,61898006
2018-04-24,10.5,10.5,10.1,10.32,43986844
2018-04-25,10.28,10.36,9.85,9.97,64215957
2018-04-26,9.96,10.06,9.69,9.88,25325845
2018-04-27,10.04,10.04,9.71,9.89,13311630
2018-04-30,9.99,10.18,9.96,10.12,19395723
2018-05-02,10.1,10.12,9.82,9.98,24539980
2018-05-03,9.95,10.26,9.84,10.2,30081968
2018-05-04,10.36,10.66,10.16,10.32,60155187
2018-05-07,10.46,10.6,10.26,10.44,27521482
2018-05-08,10.58,10.66,10.32,10.34,24842277
2018-05-09,10.38,10.46,10.08,10.18,23606028
2018-05-10,10.5,10.88,10.46,10.78,94958199
2018-05-11,11,11.1,10.48,10.56,57722012
2018-05-14,10.7,10.8,10.56,10.78,25872110
2018-05-15,10.8,10.86,10.6,10.66,20536915
2018-05-16,10.8,10.8,10.42,10.6,25036440
2018-05-17,10.52,10.72,10.4,10.48,18216392
2018-05-18,10.46,10.56,10.36,10.42,11404524
2018-05-21,10.54,10.58,10.38,10.4,18950739
2018-05-23,10.4,10.48,10.06,10.2,34161084
2018-05-24,10.3,10.36,10.12,10.36,18362785
2018-05-25,10.38,10.38,10.08,10.16,26823731
2018-05-28,10.18,10.22,10.06,10.12,10760922
2018-05-29,10.16,10.34,10.06,10.16,12740129
2018-05-30,10.1,10.36,10,10.1,27349377
2018-05-31,10.16,10.28,10.12,10.26,34709059
2018-06-01,10.24,10.56,10.14,10.34,26088325
2018-06-04,10.4,10.86,10.4,10.54,37596710
2018-06-05,10.66,10.66,10.48,10.56,15200500
2018-06-06,10.6,10.86,10.44,10.68,34739787
2018-06-07,10.74,10.82,10.38,10.46,24441811
2018-06-08,10.42,10.56,10.24,10.32,21519093
2018-06-11,10.32,10.66,10.32,10.58,23935736
2018-06-12,10.62,11.08,10.62,10.78,70571479
2018-06-13,10.78,11.56,10.78,11.28,211548305
2018-06-14,11.38,11.5,11.1,11.48,90238194
2018-06-15,11.66,11.86,11.06,11.16,95346994
2018-06-19,11.16,11.36,10.52,10.7,72809782
2018-06-20,10.72,10.96,10.52,10.8,38086520
2018-06-21,10.96,11.82,10.9,11.16,125922500
2018-06-22,11.24,11.42,11.08,11.3,49847956
2018-06-25,11.42,11.66,10.86,10.98,61848179
2018-06-26,10.84,11.36,10.74,11.28,51493124
2018-06-27,11.24,11.46,10.18,10.24,88272026
2018-06-28,10.3,10.4,9.78,9.9,72430863
2018-06-29,9.99,10.24,9.89,10.2,42668500
2018-07-03,10.04,10.22,9.7,10.18,38126243
2018-07-04,10.16,10.16,9.6,9.7,47949385
2018-07-05,9.69,9.83,9.26,9.38,51287133
2018-07-06,9.47,9.54,9.16,9.31,37742324
2018-07-09,9.48,9.57,9.36,9.46,27074224
2018-07-10,9.6,9.66,9.18,9.3,34574444
2018-07-11,9.1,9.5,9,9.27,34601980
2018-07-12,9.3,9.73,9.28,9.66,40531898
2018-07-13,9.82,9.84,9.6,9.8,22911820
2018-07-16,9.75,9.86,9.51,9.72,28217784
2018-07-17,9.76,9.76,9.4,9.54,16146758
2018-07-18,9.6,9.66,9.4,9.51,12229165
2018-07-19,9.54,9.68,9.46,9.48,15367300
2018-07-20,9.56,9.61,9.38,9.58,15495719
2018-07-23,9.58,9.59,9.35,9.51,9572222
2018-07-24,9.51,9.76,9.47,9.68,18545900
2018-07-25,9.77,10.04,9.68,9.94,29810064
2018-07-26,10,10.02,9.69,9.73,20178800
2018-07-27,9.78,9.98,9.63,9.83,13261373
2018-07-30,9.82,9.87,9.52,9.65,12723435
2018-07-31,9.6,9.61,9.2,9.48,20362814
2018-08-01,9.55,9.64,9.29,9.38,18949563
2018-08-02,9.38,9.38,8.92,9.19,39308139
2018-08-03,9.25,9.25,8.98,9.02,15343932
2018-08-06,9.13,9.2,8.88,8.97,24175293
2018-08-07,9.08,9.13,8.93,9.08,18247837
2018-08-08,9.13,9.42,9.07,9.26,22436992
2018-08-09,9.3,9.64,9.23,9.45,25091051
2018-08-10,10.08,10.16,9.68,9.86,66849983
2018-08-13,9.6,9.74,9.15,9.19,60663065
2018-08-14,9.21,9.24,8.64,8.88,87461817
2018-08-15,8.9,8.9,8.5,8.62,51805376
2018-08-16,8.5,8.79,8.45,8.52,42283865
2018-08-17,8.68,8.7,8.48,8.51,26419532
2018-08-20,8.59,8.74,8.52,8.71,20401074
2018-08-21,8.75,8.95,8.7,8.85,22007165
2018-08-22,8.95,9.06,8.8,8.98,21081303
2018-08-23,9,9.02,8.73,8.84,17711541
2018-08-24,8.83,8.89,8.68,8.76,11087544
2018-08-27,8.9,9.16,8.84,9.15,28928645
2018-08-28,9.17,9.3,9.04,9.24,23917020
2018-08-29,9.11,9.19,8.96,9.11,14893742
2018-08-30,9.11,9.15,9.02,9.03,8231835
2018-08-31,8.89,9.28,8.88,9.26,26216949
2018-09-03,9.24,9.24,8.97,9.04,13101604
2018-09-04,9.07,9.22,8.99,9.13,12369116
2018-09-05,9.13,9.2,8.86,8.91,15863179
2018-09-06,8.88,9.01,8.67,8.84,17318281
2018-09-07,8.88,8.96,8.55,8.67,15911682
2018-09-10,8.59,8.64,8.43,8.52,18237166
2018-09-11,8.54,8.59,8.46,8.49,12764347
2018-09-12,8.56,8.56,8.26,8.35,23877401
2018-09-13,8.48,8.6,8.26,8.55,14792811
2018-09-14,8.65,8.78,8.47,8.71,15198450
2018-09-17,8.65,8.65,8.35,8.4,10619200
2018-09-18,8.34,8.52,8.3,8.47,17162000
2018-09-19,8.56,8.84,8.45,8.66,18437875
2018-09-20,8.65,8.8,8.55,8.62,10417192
2018-09-21,8.78,8.78,8.46,8.51,39585294
2018-09-24,8.59,8.59,8.37,8.45,8743700
2018-09-26,8.48,8.65,8.4,8.47,23119612
2018-09-27,8.53,8.53,8.25,8.36,22723155
2018-09-28,8.45,8.5,8.38,8.44,13051157
2018-10-02,8.38,8.54,8.38,8.41,11951403
2018-10-03,8.45,8.5,8.37,8.39,11648900
2018-10-04,8.39,8.44,8.07,8.26,25972300
2018-10-05,8.12,8.2,7.86,7.93,32171279
2018-10-08,8.08,8.09,7.62,7.7,35912118
2018-10-09,7.7,7.89,7.67,7.79,24191000
2018-10-10,7.8,7.92,7.41,7.49,39673788
2018-10-11,7.1,7.18,6.7,6.92,76410229
2018-10-12,7,7.22,6.72,7.18,45348153
2018-10-15,7.2,7.29,6.85,6.9,26913949
2018-10-16,6.97,6.98,6.73,6.81,22235249
2018-10-18,6.89,6.9,6.62,6.76,32822029
2018-10-19,6.69,6.82,6.45,6.68,30467784
2018-10-22,6.75,6.95,6.7,6.83,36528846
2018-10-23,6.8,6.87,6.44,6.45,35073891
2018-10-24,6.5,6.55,6.18,6.23,54225048
2018-10-25,6.1,6.1,5.9,6.04,52154956
2018-10-26,6.19,6.2,5.94,5.99,23468556
2018-10-29,6.04,6.08,5.95,6,14753683
2018-10-30,5.99,6.02,5.88,5.99,13323479
2018-10-31,6.15,6.47,6.02,6.47,39573220
2018-11-01,6.54,6.77,6.48,6.57,44388713
2018-11-02,6.87,7.28,6.76,7.27,66804072
2018-11-05,7.04,7.17,6.9,7.13,32084940
2018-11-06,7.13,7.13,6.8,6.94,23874000
2018-11-07,6.94,7.06,6.78,6.88,14878019
2018-11-08,7.02,7.02,6.46,6.56,50356800
2018-11-09,6.48,6.51,6.26,6.35,31851200
2018-11-12,6.4,6.5,6.25,6.5,16951400
2018-11-13,6.32,6.46,6.27,6.41,28182509
2018-11-14,6.42,6.52,6.32,6.34,27545170
2018-11-15,6.39,6.75,6.3,6.7,43801409
2018-11-16,6.65,7,6.65,6.86,40820240
2018-11-19,6.88,6.93,6.71,6.85,22233592
2018-11-20,6.66,6.8,6.59,6.65,24796172
2018-11-21,6.68,7.08,6.56,7.04,37807037
2018-11-22,7.06,7.23,6.92,7.05,32279730
2018-11-23,7.05,7.05,6.81,6.95,23465497
2018-11-26,6.99,7,6.82,6.99,21299916
2018-11-27,7.02,7.22,6.98,7.2,29049349
2018-11-28,7.27,7.27,7.15,7.24,16735387
2018-11-29,7.29,7.35,7,7.16,23858846
2018-11-30,7.16,7.27,7.03,7.19,31654413
2018-12-03,7.38,7.55,7.38,7.42,36771031
2018-12-04,7.45,7.62,7.43,7.62,28980632
2018-12-05,7.35,7.45,7.3,7.44,23217224
2018-12-06,7.35,7.37,7.05,7.15,37932785
2018-12-07,7.25,7.4,7.19,7.29,17186314
2018-12-10,7.2,7.45,7.05,7.44,18618000
2018-12-11,7.37,7.49,7.33,7.44,20696549
2018-12-12,7.5,7.63,7.32,7.52,21676100
2018-12-13,7.58,7.58,7.43,7.52,12780553
2018-12-14,7.53,7.53,7.35,7.45,14211846
2018-12-17,7.45,7.56,7.32,7.52,12200518
2018-12-18,7.49,7.49,7.31,7.41,14070632
2018-12-19,7.41,7.44,7.31,7.42,14055170
2018-12-20,7.4,7.5,7.08,7.12,18461852
2018-12-21,7.07,7.12,6.74,6.85,34536414
2018-12-24,6.84,6.87,6.73,6.83,9055002
2018-12-27,6.84,7,6.69,6.76,8220939
2018-12-28,6.8,6.94,6.73,6.87,5694726
2018-12-31,6.95,6.97,6.7,6.85,4198152
2019-01-02,6.85,6.85,6.55,6.58,14886718
2019-01-03,6.57,6.58,6.33,6.43,19588583
2019-01-04,6.3,6.43,6.27,6.31,24889653
2019-01-07,6.48,6.49,6.26,6.33,18680891
2019-01-08,6.36,6.43,6.31,6.32,16009247
2019-01-09,6.38,6.6,6.38,6.53,58751092
2019-01-10,6.57,6.61,6.41,6.56,21388955
2019-01-11,6.61,6.63,6.48,6.57,12904124
2019-01-14,6.59,6.63,6.33,6.37,10628271
2019-01-15,6.39,6.63,6.35,6.59,15769730
2019-01-16,6.58,6.58,6.49,6.56,11959931
2019-01-17,6.56,6.7,6.46,6.51,24692818
2019-01-18,6.5,6.83,6.5,6.79,21597974
2019-01-21,6.88,7.24,6.79,7.11,35762873
2019-01-22,7.06,7.19,6.78,6.92,17371739
2019-01-23,6.85,7,6.84,6.87,9058539
2019-01-24,6.91,7.42,6.82,7.37,47489309
2019-01-25,7.49,7.58,7.33,7.39,34312540
2019-01-28,7.4,7.5,7.15,7.23,20847828
2019-01-29,7.11,7.46,7.1,7.41,19202900
2019-01-30,7.45,7.46,7.23,7.31,9799500
2019-01-31,7.38,7.48,7.31,7.39,13219932
2019-02-01,7.4,7.46,7.24,7.37,10085547
2019-02-04,7.35,7.47,7.32,7.36,6745366
2019-02-08,7.32,7.51,7.28,7.45,16318972
2019-02-11,7.5,7.71,7.36,7.64,25459936
2019-02-12,7.65,8.27,7.64,8.2,61603036
2019-02-13,8.3,8.45,8.14,8.2,53663555
2019-02-14,8.26,8.3,8.1,8.27,35166017
2019-02-15,8.08,8.19,7.92,8.03,47421952
2019-02-18,8.08,8.41,7.99,8.18,53558328
2019-02-19,8.18,8.2,7.76,7.85,36470477
2019-02-20,7.86,7.99,7.77,7.95,22646681
2019-02-21,8,8.2,7.89,8.04,27523667
2019-02-22,8.03,8.51,7.87,8.48,55414217
2019-02-25,8.56,8.73,8.39,8.48,47803309
2019-02-26,8.5,8.58,8.25,8.34,42269344
2019-02-27,8.33,8.42,8.01,8.07,42068153
2019-02-28,8.05,8.25,7.95,7.95,25126474
2019-03-01,7.98,8.15,7.97,8.12,16900126
2019-03-04,8.26,8.39,8.17,8.25,21994528
2019-03-05,8.25,8.54,8.19,8.44,30491308
2019-03-06,8.49,8.53,8.2,8.26,28407714
2019-03-07,8.16,8.22,8,8.05,26754823
2019-03-08,7.93,8.42,7.92,8.05,42347771
2019-03-11,8,8.58,8,8.5,60152022
2019-03-12,8.6,8.63,8.32,8.45,31308890
2019-03-13,8.41,8.49,8.32,8.34,17593215
2019-03-14,8.35,8.49,8.12,8.15,27413411
2019-03-15,8.14,8.27,8.09,8.09,25472654
2019-03-18,8.1,8.2,7.99,8.07,32518900
2019-03-19,8.08,8.25,8,8.14,19297410
2019-03-20,8.15,8.18,7.77,7.84,39902392
2019-03-21,7.84,7.94,7.78,7.85,15586091
2019-03-22,7.96,8.01,7.72,7.83,21009286
2019-03-25,7.67,7.78,7.62,7.73,20324300
2019-03-26,7.84,7.85,7.6,7.67,13696120
2019-03-27,7.71,7.75,7.6,7.67,12073264
2019-03-28,7.72,7.93,7.69,7.81,15174986
2019-03-29,7.88,7.94,7.72,7.94,21262953
2019-04-01,8,8.02,7.85,7.88,20874420
2019-04-02,7.88,8.18,7.88,8.13,33417048
2019-04-03,8.18,8.21,8.05,8.13,19157974
2019-04-04,8.21,8.34,7.99,8.08,26764413
2019-04-08,8.1,8.16,7.82,8.01,21660794
2019-04-09,8.04,8.08,7.88,7.99,19185266
2019-04-10,7.91,8,7.85,7.97,20054273
2019-04-11,7.95,8,7.73,7.78,17293265
2019-04-12,7.82,7.96,7.73,7.93,14172900
2019-04-15,7.96,8.14,7.91,7.96,20426448
2019-04-16,8.02,8.05,7.85,7.94,16577810
2019-04-17,8,8.29,7.94,8.15,44013023
2019-04-18,8.1,8.48,8.08,8.37,45844534
2019-04-23,8.37,8.41,8.18,8.3,19520570
2019-04-24,8.36,8.45,8.2,8.31,18272924
2019-04-25,8.22,8.38,8.05,8.09,16489002
2019-04-26,8.11,8.22,8.03,8.16,13956714
2019-04-29,8.24,8.28,8.14,8.2,13041550
2019-04-30,8.2,8.46,8.11,8.39,22501490
2019-05-02,8.25,8.57,8.25,8.51,12817452
2019-05-03,8.48,9.27,8.41,9.12,58611472
2019-05-06,8.5,8.76,8.19,8.4,57377282
2019-05-07,8.47,8.53,8.16,8.33,27225186
2019-05-08,8.1,8.3,7.99,8.04,23444636
2019-05-09,8.44,8.45,8.02,8.03,39152817
2019-05-10,8.05,8.38,8.05,8.23,33875230
2019-05-14,8.06,8.22,7.92,8,23931029
2019-05-15,8.07,8.35,8.04,8.24,22275636
2019-05-16,8.3,8.33,8.03,8.03,20352024
2019-05-17,8.11,8.24,8,8.03,26822925
2019-05-20,8.21,8.82,8.21,8.67,81744246
2019-05-21,8.67,8.73,8.48,8.58,29704607
2019-05-22,8.67,9.35,8.58,9.07,84979280
2019-05-23,9.02,9.35,8.64,8.8,67421229
2019-05-24,8.98,9,8.38,8.42,32479600
2019-05-27,8.5,9.3,8.5,9.27,84394486
2019-05-28,9.19,9.76,9.17,9.27,88488976
2019-05-29,9.28,9.54,9.04,9.09,39853858
2019-05-30,9.12,9.42,8.99,9.32,44869733
2019-05-31,9.36,9.54,9.15,9.43,49538505
2019-06-03,9.5,9.51,9.02,9.18,44636947
2019-06-04,9.2,9.25,8.79,8.84,33941914
2019-06-05,9,9.08,8.81,8.88,21520086
2019-06-06,8.96,8.98,8.7,8.76,17122500
2019-06-10,8.82,8.99,8.77,8.96,17608153
2019-06-11,8.94,9.17,8.91,8.98,28483261
2019-06-12,8.81,8.96,8.67,8.69,19629373
2019-06-13,8.71,8.78,8.4,8.55,31364087
2019-06-14,8.57,8.61,8.37,8.42,16372724
2019-06-17,8.44,8.5,8.23,8.23,15418996
2019-06-18,8.28,8.4,8.25,8.33,15043307
2019-06-19,8.52,8.6,8.41,8.49,20041191
2019-06-20,8.54,8.73,8.46,8.61,20398715
2019-06-21,8.65,8.75,8.4,8.45,27579996
2019-06-24,8.46,8.6,8.4,8.54,14822516
2019-06-25,8.52,8.53,8.29,8.33,14421998
2019-06-26,8.32,8.41,8.26,8.34,10507691
2019-06-27,8.45,8.58,8.37,8.54,14524230
2019-06-28,8.51,8.77,8.49,8.7,24160662
2019-07-02,8.86,8.96,8.77,8.86,28583528
2019-07-03,8.73,8.88,8.63,8.74,15103220
2019-07-04,8.69,8.79,8.53,8.58,10201150
2019-07-05,8.53,8.62,8.41,8.46,12575388
2019-07-08,8.46,8.46,8.33,8.4,10848079
2019-07-09,8.4,8.45,8.25,8.28,9427532
2019-07-10,8.33,8.45,8.29,8.42,9055328
2019-07-11,8.46,8.5,8.32,8.42,8738903
2019-07-12,8.42,8.46,8.26,8.26,10797852
2019-07-15,8.3,8.45,8.18,8.43,17647924
2019-07-16,8.4,8.58,8.4,8.48,11004800
2019-07-17,8.47,8.6,8.35,8.51,9678952
2019-07-18,8.46,8.46,8.26,8.35,9628590
2019-07-19,8.38,8.51,8.38,8.47,7503765
2019-07-22,8.46,8.79,8.37,8.51,18143179
2019-07-23,8.57,8.82,8.51,8.81,19597865
2019-07-24,8.85,8.9,8.7,8.73,16262979
2019-07-25,8.8,9.13,8.73,9.11,38393107
2019-07-26,9.05,9.15,8.96,9.02,16232304
2019-07-29,8.94,9.21,8.93,9.12,20043919
2019-07-30,9.03,9.36,9.03,9.22,22395862
2019-07-31,9.18,9.34,9.06,9.29,12261982
2019-08-01,9.15,9.39,9.11,9.18,17404195
2019-08-02,8.98,9.08,8.75,8.79,22363600
2019-08-05,8.74,8.86,8.6,8.65,19871576
2019-08-06,8.46,8.65,8.23,8.58,25839492
2019-08-07,8.55,8.73,8.38,8.46,15702468
2019-08-08,8.48,8.71,8.48,8.66,14920250
2019-08-09,8.56,9.31,8.56,8.91,45945400
2019-08-12,8.83,9.16,8.83,8.87,18643297
2019-08-13,8.82,8.88,8.35,8.39,36956887
2019-08-14,8.58,8.66,8.47,8.5,23798419
2019-08-15,8.34,8.38,8.26,8.3,24625559
2019-08-16,8.32,8.51,8.23,8.36,16921656
2019-08-19,8.44,8.6,8.44,8.5,20285700
2019-08-20,8.58,8.78,8.53,8.63,17887709
2019-08-21,8.85,9.12,8.77,9.1,48525350
2019-08-22,9.16,9.17,8.86,8.99,16116887
2019-08-23,9.04,9.08,8.85,8.91,12611306
2019-08-26,8.52,8.82,8.51,8.73,14873900
2019-08-27,8.75,8.98,8.69,8.77,21161151
2019-08-28,8.89,8.9,8.66,8.7,10944429
2019-08-29,8.76,8.77,8.55,8.6,10623795
2019-08-30,8.68,8.81,8.51,8.62,15200237
2019-09-02,8.62,8.98,8.58,8.79,19926376
2019-09-03,8.79,9.03,8.7,8.71,12383221
2019-09-04,8.75,8.88,8.64,8.81,18815072
2019-09-05,8.89,9.25,8.81,9.19,45825406
2019-09-06,9.26,9.48,9.15,9.23,35592778
2019-09-09,9.26,9.89,9.17,9.89,73950175
2019-09-10,9.89,10.06,9.57,9.72,43709985
2019-09-11,9.7,9.91,9.54,9.7,26614713
2019-09-12,9.72,9.82,9.64,9.82,11661877
2019-09-13,9.87,10.16,9.73,10.14,21938430
2019-09-16,9.99,10.6,9.98,10.56,76118878
2019-09-17,10.42,10.54,10.22,10.3,41310430
2019-09-18,10.36,10.8,10.36,10.62,59000963
2019-09-19,10.74,10.74,10.5,10.56,36105614
2019-09-20,10.68,11.06,10.6,10.72,57323236
2019-09-23,10.76,10.76,10.32,10.42,45154837
2019-09-24,10.5,10.62,10.36,10.6,33033198
2019-09-25,10.5,10.56,9.9,10.16,42438135
2019-09-26,10.2,10.36,9.72,9.93,47244455
2019-09-27,9.92,10.08,9.81,9.89,16125413
2019-09-30,9.87,9.88,9.7,9.8,13824610
2019-10-02,9.74,9.98,9.7,9.94,13312871
2019-10-03,9.8,10.16,9.79,9.92,13252111
2019-10-04,9.97,9.98,9.56,9.64,18695909
2019-10-08,9.66,9.82,9.51,9.54,23521573
2019-10-09,9.5,9.66,9.41,9.53,18375995
2019-10-10,9.62,9.85,9.5,9.72,22629932
2019-10-11,9.83,9.99,9.75,9.8,23478673
2019-10-14,9.95,10.08,9.77,9.87,16245957
2019-10-15,9.9,9.93,9.66,9.68,12000600
2019-10-16,9.69,9.96,9.69,9.72,19776158
2019-10-17,9.88,9.88,9.66,9.74,12764015
2019-10-18,9.74,9.97,9.66,9.69,15597618
2019-10-21,9.67,9.76,9.62,9.76,6736864
2019-10-22,9.79,9.87,9.67,9.76,7892583
2019-10-23,9.72,9.79,9.5,9.64,12444400
2019-10-24,9.64,9.72,9.38,9.45,11984766
2019-10-25,9.5,9.7,9.48,9.56,9413959
2019-10-28,9.65,9.72,9.48,9.69,10550485
2019-10-29,9.78,9.8,9.63,9.69,6862140
2019-10-30,9.71,9.76,9.37,9.42,17237732
2019-10-31,9.44,10.18,9.43,9.99,46935928
2019-11-01,9.92,10.26,9.84,10.1,25324500
2019-11-04,10.16,10.42,10.12,10.36,26708185
2019-11-05,10.4,10.54,10.24,10.4,20176554
2019-11-06,10.44,10.5,10.22,10.3,13416572
2019-11-07,10.3,10.34,9.61,9.83,49395045
2019-11-08,9.91,10.06,9.71,9.84,22014708
2019-11-11,9.84,9.91,9.6,9.69,20601481
2019-11-12,9.7,9.77,9.58,9.72,11873133
2019-11-13,10.36,10.54,9.96,10.34,90390382
2019-11-14,10.48,11,10.36,10.9,88512804
2019-11-15,10.98,11.1,10.6,10.6,35969076
2019-11-18,10.9,10.9,10.48,10.6,20292159
2019-11-19,10.28,10.3,10.04,10.18,76029715
2019-11-20,10.16,10.32,10.1,10.14,30422827
2019-11-21,10.08,10.18,9.93,10.06,21746653
2019-11-22,10.14,10.44,10.06,10.12,29021265
2019-11-25,10.24,10.24,10.02,10.14,14235460
2019-11-26,10.08,10.26,10.02,10.06,24777738
2019-11-27,10.16,10.46,10.1,10.22,28237093
2019-11-28,10.26,10.5,10.24,10.34,16702168
2019-11-29,10.32,10.32,9.95,9.98,22388788
2019-12-02,10.08,10.22,9.99,10.1,20666471
2019-12-03,9.93,10.16,9.92,10.1,11188059
2019-12-04,10,10.46,10,10.36,39182499
2019-12-05,10.36,10.76,10.32,10.62,57871192
2019-12-06,10.68,10.94,10.62,10.78,44949929
2019-12-09,10.92,11,10.68,10.82,32902678
2019-12-10,10.72,11.3,10.72,11.14,74154900
2019-12-11,11.24,11.38,11,11.14,37552012
2019-12-12,11.16,11.38,11.08,11.14,38529366
2019-12-13,11.32,11.38,10.86,11.22,50641726
2019-12-16,11.12,11.64,11.02,11.34,54291050
2019-12-17,11.3,11.56,11.16,11.36,36911466
2019-12-18,11.4,11.44,11.26,11.38,29957857
2019-12-19,11.4,11.42,11.04,11.2,30385085
2019-12-20,11.22,11.3,11.06,11.16,18390230
2019-12-23,11.08,11.14,10.8,10.96,42771489
2019-12-24,10.96,11.48,10.94,11.42,40969335
2019-12-27,11.7,12.02,11.7,11.82,82100926
2019-12-30,11.9,11.98,11.72,11.76,34621182
2019-12-31,11.72,12.14,11.72,11.94,34806116
2020-01-02,11.94,12.78,11.94,12.7,113010310
2020-01-03,12.84,13.04,12.5,12.64,63114482
2020-01-06,12.6,13.3,12.54,13.04,101621920
2020-01-07,13.04,13.08,12.44,12.6,70943866
2020-01-08,12.42,12.96,12.4,12.72,48493079
2020-01-09,12.9,13.08,12.8,13,26803698
2020-01-10,13.02,13.2,12.88,12.96,26619988
2020-01-13,13.04,13.76,13,13.68,92222843
2020-01-14,13.94,14.3,13.64,13.64,66648225
2020-01-15,13.62,14.5,13.62,14.4,98437960
2020-01-16,14.52,15.28,14.38,15.28,152181094
2020-01-17,15.28,15.78,15.04,15.44,111147847
2020-01-20,15.5,16,15.3,15.88,93728576
2020-01-21,15.8,15.88,14.82,15,103533168
2020-01-22,14.92,16.2,14.92,16.1,90139468
2020-01-23,15.88,16.44,14.9,15.5,101355472
2020-01-24,15.5,16.2,15.16,16.14,40225238
2020-01-29,15.44,16.06,15.34,15.62,65991990
2020-01-30,15.6,15.82,13.8,14.08,116651802
2020-01-31,14.3,14.74,14.14,14.3,72774195
2020-02-03,14.02,15.1,13.6,14.72,153127293
2020-02-04,15.04,15.64,15,15.48,92149347
2020-02-05,15.64,16.82,15.46,16.8,178999553
2020-02-06,16.98,17.52,16.52,17.18,140236003
2020-02-07,17.04,17.62,16.7,17.36,88931534
2020-02-10,17.16,17.8,16.7,16.76,103149920
2020-02-11,16.98,17.1,16.36,16.46,87390375
2020-02-12,16.5,16.56,15.92,16.22,142179433
2020-02-13,16.38,17.64,16.38,17.28,144538776
2020-02-14,17.82,17.92,16.02,16.26,254709378
2020-02-17,16,17.04,15.8,16.14,169436307
2020-02-18,16.26,16.26,14.4,15.18,266335797
2020-02-19,15.5,15.86,15.28,15.72,115414443
2020-02-20,15.72,16.06,15.32,15.74,91943589
2020-02-21,15.56,16.04,15.22,15.22,95972180
2020-02-24,15.2,15.78,14.96,15.5,108167824
2020-02-25,15.4,16.66,15.26,16.62,187508302
2020-02-26,16.4,16.96,15.86,16.02,158749828
2020-02-27,16.16,16.42,15.84,16.04,76749620
2020-02-28,15.5,15.66,14.7,15.1,182961391
2020-03-02,15,15.5,14.9,15.22,92729253
2020-03-03,15.62,15.7,14.96,15.1,75180285
2020-03-04,15.06,15.2,14.34,14.7,114931879
2020-03-05,14.94,15.08,14.6,14.98,73189187
2020-03-06,14.74,15.44,14.64,15.26,80113533
2020-03-09,14.52,14.88,13.96,13.96,125975060
2020-03-10,14,14.56,13.6,14.32,122288620
2020-03-11,14.46,14.54,13.7,13.82,78862009
2020-03-12,13.62,13.74,13.1,13.16,99938073
2020-03-13,12.2,13.64,12.04,13.56,148603927
2020-03-16,13.28,13.38,11.88,12,155245457
2020-03-17,12.08,12.5,11.52,12.24,114169131
2020-03-18,12.3,12.7,11.48,11.66,102150352
2020-03-19,11.86,12.12,11.18,11.9,116789058
2020-03-20,12.38,12.42,11.8,12.16,83722720
2020-03-23,11.5,11.9,11.38,11.38,68924981
2020-03-24,11.76,12.24,11.66,12.12,78676616
2020-03-25,12.56,12.92,12.32,12.66,100211085
2020-03-26,12.5,12.82,12.42,12.5,53689300
2020-03-27,12.88,12.94,12,12.14,74766967
2020-03-30,11.86,12.1,11.52,11.78,68355204
2020-03-31,12.1,12.2,11.86,12.2,45212183
2020-04-01,12.12,12.6,11.98,12.14,61439260
2020-04-02,12,12.48,12,12.46,29149609
2020-04-03,12.32,12.54,12.08,12.18,22081576
2020-04-06,12.4,12.8,12.18,12.78,41018262
2020-04-07,12.94,13.32,12.74,13.28,100497686
2020-04-08,13.9,14.4,13.52,13.96,188312782
2020-04-09,14.2,14.34,13.76,13.96,70885422
2020-04-14,14,14.24,13.7,14.04,54809797
2020-04-15,14.18,14.72,14.1,14.32,81258822
2020-04-16,14.24,15.02,14.2,14.94,98965125
2020-04-17,15.3,15.38,14.8,15.04,100291641
2020-04-20,15.22,15.66,14.92,15.58,72528046
2020-04-21,15.48,15.48,14.58,14.82,96968450
2020-04-22,14.6,15.06,14.58,15,57521797
2020-04-23,15.16,15.2,14.54,14.56,60376813
2020-04-24,14.6,14.64,13.92,14.04,70322272
2020-04-27,14.16,14.48,14.02,14.06,53700813
2020-04-28,14.18,15.08,14,14.98,64777793
2020-04-29,15.02,15.06,14.62,14.82,23978844
2020-05-04,14.3,15.34,14.28,15.2,62342671
2020-05-05,15.44,15.46,15.02,15.26,30542768
2020-05-06,16.16,17.1,16.16,16.9,291741947
2020-05-07,16.96,17.78,16.9,16.94,154506375
2020-05-08,17.3,17.56,16.8,17.04,78263761
2020-05-11,17.28,17.5,16.84,17.04,80543319
2020-05-12,16.98,17.38,16.74,17.14,78186418
2020-05-13,16.8,17.24,16.68,17.18,73853356
2020-05-14,17.9,18.94,17.56,18.84,269042714
2020-05-15,19.22,19.44,18.62,19.16,117193477
2020-05-18,19.8,20.7,17.82,17.94,396450293
2020-05-19,18.3,19.48,18.14,19.3,168518405
2020-05-20,19.4,19.66,18.6,18.82,106657117
2020-05-21,18.82,18.92,17.2,17.5,230350604
2020-05-22,17.04,17.48,16.6,16.92,179077563
2020-05-25,17.04,17.66,16.64,17.58,105634460
2020-05-26,17.82,18.02,17.32,17.46,84004300
2020-05-27,17.64,17.84,17.18,17.4,74140700
2020-05-28,17.34,17.4,16.18,16.64,119790538
2020-05-29,16.44,17.2,16.44,16.84,86071541
2020-06-01,17.26,18.2,17.26,18.18,116802689
2020-06-02,18.7,19.12,18.28,18.7,121768478
2020-06-03,18.92,19.12,18.48,18.74,75724072
2020-06-04,18.92,18.94,18.32,18.68,64703877
2020-06-05,18.82,19.86,18.68,19.7,139861335
2020-06-08,19.98,20.45,19.5,19.86,105417102
2020-06-09,19.78,20.1,19.36,19.44,57485281
2020-06-10,19.52,19.52,18.52,18.84,170252522
2020-06-11,19.18,19.3,18.56,18.76,103800928
2020-06-12,18.34,19.38,18.22,19.38,88246478
2020-06-15,19.06,19.64,18.86,19.08,68359409
2020-06-16,19.52,21.35,19.4,21.35,181637059
2020-06-17,21.35,22.5,20.9,21.7,144932761
2020-06-18,21.8,23.25,21.55,23.2,160568236
2020-06-19,23.35,23.45,22.1,22.9,104498602
2020-06-22,23,24.75,22.9,24.2,142906513
2020-06-23,24.2,26.45,23.85,26.45,105368486
2020-06-24,26.85,28.45,26.65,27.45,112107086
2020-06-26,27.6,28.75,27.5,28.6,67907230
2020-06-29,28.85,28.85,25.95,26.6,202508918
2020-06-30,27.65,28,25.4,27,189956090
2020-07-02,27.95,31.6,27.6,31.6,219783146
2020-07-03,33.25,34.7,30.95,33.25,239757717
2020-07-06,33.5,40.25,33.3,40.1,308698442
2020-07-07,42.2,44.5,36,36.55,418624249
2020-07-08,37.9,39.95,36.5,39.9,215414110
2020-07-09,39.9,41.75,39.2,39.95,179467775
2020-07-10,40,41.95,39.6,41.25,132918994
2020-07-13,42,42.95,41.6,41.95,119881553
2020-07-14,42,42.1,38.85,41.8,177000182
2020-07-15,44.2,44.8,38.1,38.45,351398941
2020-07-16,39.3,39.9,27.5,28.75,711161083
2020-07-17,28.75,30.8,28.5,29,267323127
2020-07-20,28.95,29.55,25.8,28.2,363760948
2020-07-21,29.4,30.75,28.4,29.35,213400139
2020-07-22,29.2,30.2,26.7,27,201464919
2020-07-23,27.8,28,26.05,27.7,193823642
2020-07-24,26.95,27.5,25.1,25.65,196170320
2020-07-27,26.15,26.4,24.1,24.85,150980019
2020-07-28,25.45,26.5,25.2,26.3,129535557
2020-07-29,26.1,29.1,25.95,28.6,219435379
2020-07-30,29.05,29.4,28,28.2,140213097
2020-07-31,28.65,30.2,28,29.85,177329009
2020-08-03,30.85,31.7,30.05,31.3,192890203
2020-08-04,32,32,29.85,30.5,114107563
2020-08-05,32.6,33,31,32,201591957
2020-08-06,32,32.95,31.1,32.75,169434883
2020-08-07,32,32.25,29.35,29.9,279376759
2020-08-10,28.8,28.85,27.4,27.8,148853322
2020-08-11,27.4,28.35,27.35,27.7,80936239
2020-08-12,27.85,27.85,25.8,26.85,117708669
2020-08-13,27.35,28.2,27,27.45,65692745
2020-08-14,27.25,27.8,27.1,27.5,35131654
2020-08-17,27.5,27.65,26.7,27.15,59241890
2020-08-18,27.25,27.35,26.3,26.6,87318951
2020-08-19,26,26.6,25.55,26.05,49524544
2020-08-20,26,27.2,25.6,26.9,77034197
2020-08-21,27.2,27.4,25.95,25.95,76541361
2020-08-24,26.2,26.45,25.05,25.7,85202174
2020-08-25,25.7,26.25,25.4,25.95,47448078
2020-08-26,26.05,26.2,24.6,24.95,92773557
2020-08-27,24.65,26.45,24.1,25.7,139274796
2020-08-28,26.3,26.4,25.5,25.75,109474733
2020-08-31,25.85,26,24.7,24.9,97447778
2020-09-01,24.85,25.1,24.35,25,60144905
2020-09-02,24.8,25.3,24.45,24.95,54097243
2020-09-03,24.85,25.3,24.3,24.6,115726489
2020-09-04,22.5,23.85,22.45,23.65,375630873
2020-09-07,20.05,20.9,17.76,18.24,552263331
2020-09-08,17.96,19.2,17.96,18.8,156284868
2020-09-09,18.7,18.7,17.94,18.42,109879547
2020-09-10,18.68,19.06,18.24,18.24,73153562
2020-09-11,18.3,19.5,18.3,19.48,101360996
2020-09-14,19.58,19.7,18.9,19.16,66002568
2020-09-15,19.3,19.74,18.68,19.54,86205195
2020-09-16,19.74,21.4,19.34,20.25,138021058
2020-09-17,20.2,20.45,19.72,19.94,70958111
2020-09-18,20,20.6,19.94,20.6,167196883
2020-09-21,21.45,21.45,20.25,20.4,100230775
2020-09-22,20.2,21,20.1,20.45,49923165
2020-09-23,20.55,20.7,19.64,20.15,59558676
2020-09-24,19.8,20.25,19.16,19.34,48811975
2020-09-25,19.46,19.78,18.18,18.58,72071891
2020-09-28,17.16,18.04,17.12,17.86,120473495
2020-09-29,17.9,18.14,17.46,17.7,45917563
2020-09-30,17.72,18.34,17.58,18.12,37014812
2020-10-05,17.6,17.8,16.74,17.28,54536554
2020-10-06,17.4,19.1,17.3,18.5,58519668
2020-10-07,18.4,19.36,18.36,18.96,36643221
2020-10-08,19.02,19.16,18.54,18.76,22729809
2020-10-09,18.8,18.98,18.2,18.48,41416595
2020-10-12,18.72,21.05,18.7,20.6,146725759
2020-10-14,21,21,19.62,19.96,73268406
2020-10-15,19.88,20.85,19.7,19.8,62281723
2020-10-16,21,21.1,19.78,19.96,65799520
2020-10-19,20.25,21.25,20,20.6,74494114
2020-10-20,20.75,20.75,20.05,20.55,47322735
2020-10-21,20.7,20.75,19.94,20.05,47587993
2020-10-22,20,20.65,19.62,20.6,53385938
2020-10-23,20.5,21.15,20.2,20.4,53798843
2020-10-27,20.2,21,20.15,20.8,52812359
2020-10-28,20.95,21.85,20.4,21.55,87214897
2020-10-29,21.2,22.35,20.95,22,81659832
2020-10-30,22.2,23.75,22.05,22.75,144623835
2020-11-02,23.2,23.45,21.95,22.8,79748645
2020-11-03,23.15,24.25,23,23.85,114241377
2020-11-04,23.95,24,21.85,22.3,136985719
2020-11-05,23.8,24.2,23,23.95,125251010
2020-11-06,24.2,24.25,23.45,24.1,82103996
2020-11-09,25.05,26.4,24.55,24.7,202114772
2020-11-10,24.7,24.95,23.5,24.2,104667205
2020-11-11,23.6,23.95,22,22.45,107574780
2020-11-12,23.15,23.45,22.8,22.85,69620377
2020-11-13,22.75,23.8,22.4,23.45,53079441
2020-11-16,23.9,23.95,23.25,23.4,39283073
2020-11-17,23.4,23.5,22.35,22.9,48808505
2020-11-18,23.1,23.55,22.8,23.05,35437714
2020-11-19,23.25,23.25,22.65,22.9,29082234
2020-11-20,23.05,23.35,22.55,22.75,35604202
2020-11-23,22.9,22.95,22.1,22.35,49994769
2020-11-24,22.2,23.1,22.15,22.8,55689399
2020-11-25,22.85,23,21.6,21.9,71776354
2020-11-26,22.1,22.4,21.75,22.05,27893518
2020-11-27,22.15,22.8,22.05,22.25,46650126
2020-11-30,22.05,22.55,21.05,21.65,117414798
2020-12-01,21.45,21.55,21.15,21.5,39968720
2020-12-02,21.55,22.45,21.45,22.25,71898126
2020-12-03,22.5,22.6,21.9,22.2,36221556
2020-12-04,22,22,20.55,21,148286863
2020-12-07,21.4,22.6,21.35,21.75,98217545
2020-12-08,21.8,22.35,21.35,22.1,49828663
2020-12-09,22,22.35,21.75,22.25,61966382
2020-12-10,22,22.4,22,22.25,36716526
2020-12-11,22.25,23.25,21.85,22.05,93179142
2020-12-14,22.05,22.55,21.95,22.1,37319992
2020-12-15,22.5,22.5,20.95,21.25,59464464
2020-12-16,20.2,20.55,19.2,20.2,151374249
2020-12-17,20,21.2,19.58,20.95,137992081
2020-12-18,20.7,21,19.82,19.86,103742391
2020-12-21,19.2,19.74,18.9,19.14,130737980
2020-12-22,19,19.48,18.7,18.96,82907058
2020-12-23,18.68,19.64,18.68,19.22,75407990
2020-12-24,19.1,19.68,19.04,19.04,31787528
2020-12-28,19.02,19.14,18.08,18.24,93175550
2020-12-29,18.16,18.74,18.16,18.22,62458229
2020-12-30,18.36,21.2,18.2,20.4,240679118
2020-12-31,20.6,22.5,20.6,22.1,184145643
2021-01-04,22,23.2,21.2,21.55,219482127
2021-01-05,20.9,22.1,19.48,19.48,505406845
2021-01-06,20.45,23.2,20.2,22,492699480
2021-01-07,22.45,23.1,21.6,22.6,215293083
2021-01-08,22.6,25.35,22.55,25,309665963
2021-01-11,26,27.45,24.95,25.3,253641461
2021-01-12,26,27,25.4,27,164619864
2021-01-13,27.6,28,25.1,26.2,166048380
2021-01-14,26.55,28.2,26.45,28.15,184938215
2021-01-15,28.4,28.95,26.7,27.65,181322903
2021-01-18,27.85,29.5,27.75,29.25,153883173
2021-01-19,29.7,31.15,28.95,29.6,254005299
2021-01-20,30.5,30.55,28.95,29.5,159029440
2021-01-21,29.5,30.15,27.7,28,189193012
2021-01-22,28.65,29.3,27,27.25,173690431
2021-01-25,27.8,30.15,27.3,30,216140482
2021-01-26,29.9,31.95,29.65,30.15,178747840
2021-01-27,30.85,31.3,28.4,29.2,127904071
2021-01-28,28.4,29,26.6,26.7,178598817
2021-01-29,27.6,27.8,25.9,26.45,131226775
2021-02-01,27,28.75,26.6,28.6,101013568
2021-02-02,29.2,29.2,28,28.05,76825282
2021-02-03,28.4,28.55,27.65,27.95,75259946
2021-02-04,27.7,27.8,25.85,27.3,147428040
2021-02-05,27,27.3,24.3,24.4,288002297
2021-02-08,24.4,24.65,23,23.6,135672002
2021-02-09,23.8,25.4,23.2,24.85,53903043
2021-02-10,25,25.45,24.45,24.7,44124442
2021-02-11,24.9,25.8,24.45,25.7,32187752
2021-02-16,26.8,27.15,26.4,26.5,58559532
2021-02-17,26.5,27.05,26.05,26.95,39675409
2021-02-18,26.8,28.8,26.45,27.65,177700743
2021-02-19,27.4,28.05,26.6,27.5,84595549
2021-02-22,27.5,28.75,26.1,26.1,117884274
2021-02-23,26.35,27.2,25.8,26.5,62984098
2021-02-24,26.7,27.2,25,25.6,112231333
2021-02-25,26.5,26.8,25.75,26,63945807
2021-02-26,25,25.55,24.75,25.05,85535581
2021-03-01,25.6,27.1,25.35,26.75,93090646
2021-03-02,28.65,29.3,27.05,27.75,194821871
2021-03-03,28.05,28.6,27.55,27.8,78872009
2021-03-04,28.55,29,27.2,27.25,183778111
2021-03-05,26,27.25,25.8,26.85,94315539
2021-03-08,27.3,27.8,25,25.45,106171833
2021-03-09,25.3,25.4,23.3,24.4,118589925
2021-03-10,25.25,25.5,23.95,24.25,61171907
2021-03-11,24.35,27.25,24.3,26.7,166284429
2021-03-12,26.85,27.4,25.5,25.5,84284403
2021-03-15,25.95,26.35,24.85,25.5,56173893
2021-03-16,25.65,26.1,25.5,25.95,35830141
2021-03-17,25.9,26.75,25.55,26.5,51431739
2021-03-18,27.15,27.3,26.25,26.45,46857750
2021-03-19,25.8,26.8,25.8,25.9,47315014
2021-03-22,25.9,26.35,25.85,26,24374339
2021-03-23,26.25,26.5,25,25.35,50220450
2021-03-24,25.2,25.2,24.05,24.4,50338717
2021-03-25,23.9,24.35,23.4,23.95,68301930
2021-03-26,23.95,24.65,23.95,24.15,41686277
2021-03-29,24.5,25.45,24.3,24.55,46595749
2021-03-30,24.8,25.15,24.55,24.8,26709920
2021-03-31,24.8,25.1,24.4,24.7,27466780
2021-04-01,25.15,26,24.9,25.9,76115536
2021-04-07,27,27.5,26.6,27.2,124208791
2021-04-08,27,28.25,26.5,26.6,122571869
2021-04-09,26.9,27.15,25.9,26.2,94468467
2021-04-12,26.3,26.75,24.9,25.2,97631513
2021-04-13,25.4,26.2,25.1,25.5,45839555
2021-04-14,25.7,26.2,25.5,26.1,42104397
2021-04-15,26.05,26.25,25.3,26.05,32656325
2021-04-16,25.75,25.8,25.4,25.75,41815342
2021-04-19,25.7,26.9,25.6,26.4,58750239
2021-04-20,26.4,26.65,25.85,25.9,31332084
2021-04-21,25.7,25.9,25.25,25.8,30850266
2021-04-22,26,26.2,25.75,25.9,17833450
2021-04-23,25.95,26.1,25.6,25.7,26296615
2021-04-26,26,26.1,25.3,25.4,45388848
2021-04-27,25.45,25.7,25.05,25.15,42760586
2021-04-28,25.15,25.3,24.8,25.05,31295611
2021-04-29,25.15,25.55,25.05,25.2,11507805
2021-04-30,25.25,25.35,25,25.05,13313150
2021-05-03,25.05,25.1,24.65,24.75,8909595
2021-05-04,24.85,25.65,24.85,25.25,16759304
2021-05-05,25.05,25.45,24.9,25.2,10717772
2021-05-06,25.25,25.4,25,25.05,30417271
2021-05-07,25.25,25.4,24,24.2,79374364
2021-05-10,24.4,24.4,23.7,24.05,36675709
2021-05-11,23.6,23.6,22.7,23,88814886
2021-05-12,23.05,24.2,22.5,23.8,72145717
2021-05-13,23.15,24.1,23.15,23.8,34794267
2021-05-14,24.55,24.85,23.55,23.75,70599703
2021-05-17,24.15,24.2,23,23.25,69402682
2021-05-18,23.35,23.55,22.7,23,45057450
2021-05-20,22.8,22.95,22.1,22.25,65511392
2021-05-21,22.5,22.75,22.2,22.4,43426658
2021-05-24,22.3,23.15,22.25,22.9,35080935
2021-05-25,23.15,23.45,23.05,23.4,36382457
2021-05-26,23.35,23.6,23.2,23.5,29446954
2021-05-27,23.5,25.05,23.4,24.8,100498542
2021-05-28,24.95,25.1,23.85,24.15,47511748
2021-05-31,24.35,24.85,24.25,24.5,30445399
2021-06-01,24.5,25.05,24.5,24.9,41453908
2021-06-02,25.05,25.1,24.45,24.7,26792303
2021-06-03,24.65,24.85,24.15,24.15,26943920
2021-06-04,24,24,23.35,23.5,47664998
2021-06-07,23.7,24.4,23.55,23.95,37258757
2021-06-08,24.3,24.3,23.7,24.1,25947396
2021-06-09,24.1,24.45,24.05,24.2,22219147
2021-06-10,24.15,24.65,23.9,24,36296229
2021-06-11,24.05,24.1,23.5,23.8,29946712
2021-06-15,23.8,23.95,22.85,23.35,48811079
2021-06-16,23.35,23.65,23,23.05,24917987
2021-06-17,23.05,24.55,23,24.3,174502134
2021-06-18,24.45,24.9,24.2,24.4,95148352
2021-06-21,24.15,24.2,23.2,23.5,78778652
2021-06-22,23.7,23.75,23.2,23.2,41869563
2021-06-23,23.35,24.05,23.2,23.9,69899413
2021-06-24,24.1,24.2,23.35,23.6,49374559
2021-06-25,23.8,24.2,23.65,23.8,47399176
2021-06-28,23.8,23.95,23.35,23.55,29798021
2021-06-29,23.6,23.9,23.3,23.35,38748596
2021-06-30,23.45,24.15,23.45,23.9,88446579
2021-07-02,23.85,23.85,23.05,23.25,58636270
2021-07-05,23,23.1,22.45,22.75,68394325
2021-07-06,22.7,22.75,21.75,22.2,75619763
2021-07-07,21.9,22.05,21.7,21.95,55821009
2021-07-08,22.15,22.7,21.85,22,56227010
2021-07-09,22.05,22.85,22,22.2,52725223
2021-07-12,22.45,22.7,22.3,22.7,54976776
2021-07-13,22.85,23.15,22.7,22.85,47064802
2021-07-14,22.85,23.2,22.55,22.85,37382170
2021-07-15,22.95,23,22.5,22.6,22811163
2021-07-16,22.6,22.8,22.15,22.2,34321534
2021-07-19,22,22.1,21,21.4,69904466
2021-07-20,21.2,21.6,21.1,21.35,36731348
2021-07-21,21.5,21.55,21,21.15,39460100
2021-07-22,21.2,22.65,21.2,22.3,73656049
2021-07-23,22.25,22.4,21.6,21.9,28432006
2021-07-26,21.6,24.2,21.4,24.15,198301265
2021-07-27,24.35,27.9,23.65,25.55,500305546
2021-07-28,26.15,26.5,24.2,25.15,169118457
2021-07-29,26,26.75,25.7,26.4,155232411
2021-07-30,26.4,27.6,26,27.15,171956459
2021-08-02,27.3,28.95,26.65,27.05,171783108
2021-08-03,27.25,27.55,25.25,25.45,129838805
2021-08-04,25.5,27,25.5,26.85,90438734
2021-08-05,27.05,28,27,27.9,153319868
2021-08-06,30.3,30.8,28.05,28.15,292276418
2021-08-09,28,28,26.6,26.75,113164941
2021-08-10,27,27.25,25.75,26.05,107044959
2021-08-11,26,26.3,25.25,25.5,88329350
2021-08-12,25.5,26.2,25.3,25.55,66169480
2021-08-13,25.35,25.5,24.05,24.55,126596075
2021-08-16,24.45,24.6,23.65,24.05,88906825
2021-08-17,24,24.4,23,23.4,65911442
2021-08-18,23.6,23.9,23.3,23.6,43893874
2021-08-19,23.6,24.1,23.35,23.4,64716862
2021-08-20,23.55,23.6,22.5,23.15,84773607
2021-08-23,23.15,23.85,23.15,23.65,53918394
2021-08-24,24,24.45,23.75,24.05,46377085
2021-08-25,24.4,24.4,23.65,23.9,42300410
2021-08-26,24.35,24.85,23.95,24.15,74855130
2021-08-27,24.15,24.3,23.85,24.25,30002343
2021-08-30,24.45,24.6,24.05,24.2,42701176
2021-08-31,24.25,24.35,23.35,23.8,52484903
2021-09-01,23.9,24.25,23.4,23.95,35771090
2021-09-02,24.05,24.3,23.6,23.95,33914420
2021-09-03,24.05,24.6,23.45,24.05,83989726
2021-09-06,23.95,24.3,23.65,23.95,44946847
2021-09-07,24,24.15,23.7,23.8,34889130
2021-09-08,23.8,23.9,23.2,23.25,57994395
2021-09-09,23.2,23.25,22.65,22.85,43035436
2021-09-10,22.95,23.85,22.9,23.6,41104920
2021-09-13,23.6,23.85,23.05,23.25,27254887
2021-09-14,23.2,23.45,22.8,22.95,26792113
2021-09-15,22.9,23.1,22.7,22.8,19239504
2021-09-16,22.8,23,22.1,22.4,24387493
2021-09-17,22.15,22.95,22.15,22.65,12769348
2021-09-20,22.65,22.65,21.75,22.25,15614865
2021-09-21,22.2,22.2,21.8,22.05,13630601
2021-09-23,22.4,22.55,21.85,21.85,43633442
2021-09-24,22.1,22.2,21.55,21.95,27795587
2021-09-27,22.2,22.9,21.8,21.9,43521420
2021-09-28,22.1,22.3,21.8,22,21558324
2021-09-29,21.8,23,21.6,22.45,30301529
2021-09-30,22.45,22.45,21.8,22.05,18114022
2021-10-04,21.8,22,21.5,21.6,9452260
2021-10-05,21.6,21.8,21.3,21.65,8111867
2021-10-06,21.7,21.8,21.35,21.6,9273204
2021-10-07,21.8,22.15,21.75,21.9,11312489
2021-10-08,22.2,22.2,21.7,21.7,20522965
2021-10-11,21.8,22.25,21.75,21.95,25005846
2021-10-12,21.8,21.95,21.5,21.6,22573067
2021-10-15,21.7,21.9,21.45,21.6,38545559
2021-10-18,21.7,22,21.45,21.95,17682126
2021-10-19,22,22.6,22,22.45,27584724
2021-10-20,22.7,22.7,22.25,22.3,21951950
2021-10-21,22.3,22.5,21.95,22.1,17010793
2021-10-22,22.55,23.65,22.5,23.15,92323712
2021-10-25,23,23.3,22.8,22.85,24886004
2021-10-26,23.2,23.3,22.75,22.9,21626120
2021-10-27,22.65,22.8,22,22.2,29264674
2021-10-28,22.3,22.4,22,22,18498887
2021-10-29,21.85,22.4,21.85,22,29679491
2021-11-01,22,22.05,21.7,21.8,23287981
2021-11-02,22,22.75,22,22.1,49624747
2021-11-03,22.15,23.3,22,22.9,68945555
2021-11-04,23.05,23.5,22.9,23.2,31128133
2021-11-05,23.4,23.75,23,23.05,54522430
2021-11-08,23.05,23.3,22.75,23,24717464
2021-11-09,23.1,23.95,23.1,23.9,66068637
2021-11-10,23.9,24.1,23.35,24,42325507
2021-11-11,23.75,24.3,22.9,23.5,85739574
2021-11-12,22.65,23,21.95,22.6,133281622
2021-11-15,22.75,22.85,22.2,22.35,30599124
2021-11-16,22.35,22.45,21.95,22.15,36027108
2021-11-17,22.1,23.1,21.95,22.6,43731405
2021-11-18,22.45,22.75,22.2,22.35,17721418
2021-11-19,22.2,22.45,22.15,22.2,24732199
2021-11-22,22.2,22.3,22,22.15,28527766
2021-11-23,22.15,22.45,22,22.1,19218283
2021-11-24,22.35,22.4,21.7,21.8,35765814
2021-11-25,21.75,22,21.6,21.85,20994570
2021-11-26,21.85,21.95,21.35,21.35,31695315
2021-11-29,21.3,21.9,21.15,21.35,32740860
2021-11-30,21.35,21.75,21.15,21.45,36775691
2021-12-01,21.55,21.9,21.45,21.75,26224552
2021-12-02,21.55,22.05,21.5,22.05,29946616
2021-12-03,22.15,22.45,21.7,21.7,38304031
2021-12-06,21.75,21.85,20.7,20.95,50443347
2021-12-07,21.05,21.25,20.65,21.05,27516725
2021-12-08,21.2,21.25,20.8,20.85,22306071
2021-12-09,20.95,21.25,20.85,21.1,23004818
2021-12-10,21,21.45,20.9,20.95,28394296
2021-12-13,20.95,21.2,20.8,20.85,25767510
2021-12-14,20.95,20.95,19.94,20,58989374
2021-12-15,19.6,20.05,18.72,18.72,103719745
2021-12-16,18.5,18.8,17.92,18.42,79244850
2021-12-17,18.62,19,18.4,18.68,35140110
2021-12-20,18.54,18.74,17.98,18.04,33129337
2021-12-21,18.22,18.5,18.02,18.34,22556172
2021-12-22,18.46,18.56,18.24,18.46,13414659
2021-12-23,18.58,18.62,18.42,18.54,14066380
2021-12-24,18.68,18.7,18.34,18.4,7718742
2021-12-28,18.46,18.5,18.1,18.34,23937232
2021-12-29,18.28,18.6,18.22,18.46,7982386
2021-12-30,18.46,18.96,18.34,18.6,11127639
2021-12-31,18.5,18.96,18.5,18.66,6418501
2022-01-03,18.8,18.92,18.66,18.84,6902187
2022-01-04,18.9,18.94,18.42,18.6,24126370
2022-01-05,18.7,18.7,18.02,18.18,32615272
2022-01-06,18.04,18.48,17.98,18.3,30370273
2022-01-07,18.16,18.5,18.1,18.18,22727035
2022-01-10,18.3,18.48,18.2,18.3,14368018
2022-01-11,18.3,18.44,18.2,18.26,14193993
2022-01-12,18.46,18.82,18.4,18.7,28972404
2022-01-13,18.84,18.88,18.62,18.66,17234621
2022-01-14,18.68,18.86,18.56,18.58,13226403
2022-01-17,18.58,18.8,18.54,18.68,12465042
2022-01-18,18.72,19.66,18.72,19.42,41891354
2022-01-19,19.48,19.48,18.94,19.18,18255700
2022-01-20,19.26,19.62,19.12,19.46,18161220
2022-01-21,19.4,19.6,19.12,19.52,21026235
2022-01-24,19.4,19.66,19.32,19.48,13493400
2022-01-25,19.3,19.54,18.82,19.02,22099687
2022-01-26,19.14,19.26,18.72,19.04,17554972
2022-01-27,19,19,18.76,18.9,12698300
2022-01-28,18.96,18.96,18.3,18.78,17925226
2022-01-31,18.32,18.7,18.32,18.68,2740880
2022-02-04,18.84,19.06,18.78,18.94,6191800
2022-02-07,18.86,19.16,18.86,19,13680041
2022-02-08,18.94,19.08,18.74,18.84,14033924
2022-02-09,19,19.66,18.98,19.5,28712545
2022-02-10,19.74,19.92,19.4,19.66,22350828
2022-02-11,20.2,20.5,19.96,20.15,62860294
2022-02-14,20.15,20.4,19.98,20.2,22658016
2022-02-15,20.15,20.75,20.15,20.55,23055195
2022-02-16,20.8,20.95,20.6,20.65,29605609
2022-02-17,20.8,20.8,19.96,20.25,24974603
2022-02-18,20,20.4,19.98,20.2,14927440
2022-02-21,20.05,20.25,19.98,20.1,16013428
2022-02-22,19.9,19.96,19.3,19.66,28760953
2022-02-23,19.84,20.4,19.64,20.2,29793506
2022-02-24,20,20.5,19.4,19.7,40923296
2022-02-25,20,20.15,19.58,19.8,23462389
2022-02-28,19.76,19.92,19.3,19.6,18019705
2022-03-01,19.62,19.78,19.36,19.52,15769955
2022-03-02,19.42,19.56,18.8,18.84,27582995
2022-03-03,19,19.2,18.64,18.64,23747182
2022-03-04,18.38,18.86,18.08,18.08,34502217
2022-03-07,17.98,17.98,17.32,17.5,51497097
2022-03-08,17.48,17.64,17.04,17.24,38935956
2022-03-09,17.88,18.16,17.28,17.64,58317231
2022-03-10,18.1,18.6,18,18.08,32755098
2022-03-11,17.8,18.12,17.28,18.08,38802313
2022-03-14,17.72,17.92,16.88,17.06,43739493
2022-03-15,16.6,17,14.96,15.14,100702374
2022-03-16,15.62,16.64,15.32,16.5,85689397
2022-03-17,17.28,17.5,16.8,17.06,58248896
2022-03-18,16.98,17.2,16.66,17.02,23383753
2022-03-21,17.28,18,17.12,17.42,36265742
2022-03-22,17.38,17.72,17.26,17.7,19296900
2022-03-23,17.52,18.72,17.52,18.14,58179955
2022-03-24,18.1,18.24,17.5,17.64,27090144
2022-03-25,17.86,18.12,16.76,16.8,43335055
2022-03-28,16.8,17.24,16.52,16.94,21116243
2022-03-29,16.96,17.28,16.82,17.04,13847857
2022-03-30,17.3,17.56,17.12,17.34,22076942
2022-03-31,17.6,17.76,16.98,17.14,7589915
2022-04-01,16.98,17.08,16.76,16.98,7608858
2022-04-04,17.12,17.4,16.86,17.28,7113919
2022-04-06,17.3,17.3,16.88,17.06,19467012
2022-04-07,17.02,17.3,16.74,16.8,20884475
2022-04-08,16.82,17.16,16.5,17.08,17550591
2022-04-11,17.06,17.06,16.22,16.28,24186020
2022-04-12,16.5,16.66,16.02,16.54,19130219
2022-04-13,16.48,16.64,16.2,16.34,13308595
2022-04-14,16.4,16.72,16.18,16.6,20062923
2022-04-19,16.54,16.6,16.22,16.32,13538616
2022-04-20,16.32,16.58,16.2,16.24,12644519
2022-04-21,16.3,16.34,15.6,15.72,21559530
2022-04-22,15.42,15.98,15.4,15.9,15703719
2022-04-25,15.4,15.62,14.9,15,32518830
2022-04-26,15.14,15.34,14.8,14.92,20885063
2022-04-27,14.68,15.38,14.64,15.3,27057000
2022-04-28,14.88,15.68,14.88,15.56,12785743
2022-04-29,15.56,16.64,15.52,16.42,18660535
2022-05-03,15.94,16.5,15.92,16.44,5497400
2022-05-04,16.4,16.54,16.04,16.04,4143029
2022-05-05,16.26,16.46,16.04,16.1,23299599
2022-05-06,15.66,15.88,15.04,15.22,26986881
2022-05-10,14.76,15.28,14.72,15.16,27343744
2022-05-11,15.24,16.38,15.22,15.82,41545733
2022-05-12,15.62,16.22,15.6,15.76,24089022
2022-05-13,16.18,16.24,15.72,15.98,44452961
2022-05-16,16.18,16.24,15.46,15.64,29452435
2022-05-17,15.64,16.06,15.64,15.94,30088555
2022-05-18,15.92,16.08,15.74,15.84,18910034
2022-05-19,15.38,15.88,15.36,15.88,25059484
2022-05-20,16.28,16.44,16.08,16.28,36065612
2022-05-23,16.48,16.9,16.4,16.82,40290681
2022-05-24,16.62,16.96,16.3,16.68,32557426
2022-05-25,16.54,17.16,16.52,17,31892753
2022-05-26,17.14,17.22,16.8,17.06,20574645
2022-05-27,17.28,17.46,16.96,17.26,26268016
2022-05-30,17.32,17.48,17.14,17.36,22168629
2022-05-31,17.38,17.38,17.02,17.1,25503229
2022-06-01,17.28,17.34,16.88,17.02,16074650
2022-06-02,16.76,17.32,16.76,17.2,25165038
2022-06-06,17.28,17.88,17.28,17.8,36827685
2022-06-07,17.78,18.2,17.64,17.9,31214127
2022-06-08,18.1,18.14,17.7,17.82,24392252
2022-06-09,17.76,18.08,17.32,17.46,30587650
2022-06-10,17.28,18.86,17.22,18.86,82102116
2022-06-13,18.38,19.38,18.2,18.86,76099841
2022-06-14,18.62,18.92,18.18,18.44,33044249
2022-06-15,18.5,18.82,18.28,18.38,22755391
2022-06-16,18.58,18.7,17.6,17.78,24978999
2022-06-17,17.94,18.2,17.78,18.08,21969366
2022-06-20,18.1,18.32,17.72,17.8,20413212
2022-06-21,17.84,18.14,17.84,18.02,13884518
2022-06-22,18,18.08,17.5,17.54,14830138
2022-06-23,17.7,17.86,17.56,17.72,13137462
2022-06-24,17.86,18.08,17.78,17.94,20756338
2022-06-27,18.16,18.72,18.08,18.56,37318498
2022-06-28,18.56,18.94,18.32,18.86,27452177
2022-06-29,18.88,19.18,18.28,18.48,33068551
2022-06-30,18.48,18.64,18.14,18.18,22047347
2022-07-04,17.82,17.82,17.5,17.6,33333750
2022-07-05,17.9,17.9,17.54,17.6,14753914
2022-07-06,17.52,17.66,17.06,17.18,30549180
2022-07-07,17.02,17.52,17.02,17.3,21864915
2022-07-08,17.4,17.58,17.32,17.5,13549791
2022-07-11,17.26,17.32,17,17.1,15461332
2022-07-12,17.04,17.1,16.48,16.52,20756266
2022-07-13,16.54,16.72,16,16.18,22959056
2022-07-14,16.18,16.34,16.04,16.14,11941510
2022-07-15,16.16,16.32,15.84,15.9,14179907
2022-07-18,16.14,16.64,16.1,16.58,19614402
2022-07-19,16.5,16.62,16.26,16.38,9614545
2022-07-20,16.6,16.68,16.5,16.58,6886365
2022-07-21,16.58,16.9,16.5,16.62,9041302
2022-07-22,16.98,17.06,16.76,16.9,20447440
2022-07-25,16.98,17.26,16.94,17.2,16505563
2022-07-26,17.32,17.36,16.78,17,13885036
2022-07-27,16.88,17.02,16.46,16.62,13961139
2022-07-28,16.8,16.9,16.64,16.74,15114566
2022-07-29,16.8,16.84,16.2,16.38,14520340
2022-08-01,16.36,16.4,15.92,16.1,15430839
2022-08-02,15.9,15.9,15.26,15.54,27606838
2022-08-03,15.7,17.06,15.62,16.18,63962528
2022-08-04,16.48,17.02,16.48,16.72,30672009
2022-08-05,16.8,17.98,16.78,17.9,70578751
2022-08-08,18.08,18.08,17.34,17.54,33714922
2022-08-09,17.44,17.78,17.24,17.5,22280000
2022-08-10,17.46,17.68,17.02,17.14,19720660
2022-08-11,17.38,17.92,17.32,17.72,28850353
2022-08-12,17.6,17.62,16.94,17.08,33317867
2022-08-15,16.78,16.9,15.84,16.04,58955256
2022-08-16,16.08,16.2,15.86,15.86,17008084
2022-08-17,16,16.3,15.94,16.04,13857359
2022-08-18,16.14,16.24,15.84,15.84,12587051
2022-08-19,15.84,16.04,15.72,15.86,8957588
2022-08-22,15.84,15.86,15.58,15.72,12365105
2022-08-23,15.72,15.86,15.58,15.58,13911897
2022-08-24,15.76,15.78,15.2,15.28,21871599
2022-08-25,15.3,15.74,15.22,15.74,13947571
2022-08-26,15.82,15.84,15.52,15.62,18568200
2022-08-29,15.3,15.62,15.26,15.3,23073000
2022-08-30,15.4,15.58,15.22,15.42,18435768
2022-08-31,15.24,15.94,15.24,15.8,26267359
2022-09-01,15.8,16.04,15.68,15.8,20684940
2022-09-02,15.88,16,15,15,46555890
2022-09-05,15.04,15.2,14.84,15.14,24232284
2022-09-06,15.26,15.54,15.1,15.5,20248469
2022-09-07,15.34,15.76,15.34,15.68,26678314
2022-09-08,15.72,15.86,15.7,15.8,16590725
2022-09-09,15.66,16.04,15.64,15.94,16859247
2022-09-13,16.08,16.16,15.92,16.12,13366239
2022-09-14,15.74,15.9,15.72,15.9,15579865
2022-09-15,15.76,16.3,15.76,16.2,16569069
2022-09-16,16.08,16.56,16,16.3,28983721
2022-09-19,16.3,16.3,15.84,16.06,18657991
2022-09-20,16.1,16.56,16.06,16.42,21862401
2022-09-21,16.4,16.5,16.1,16.46,20986398
2022-09-22,16.2,16.54,16.04,16.5,19692850
2022-09-23,16.48,16.54,16.2,16.46,21503409
2022-09-26,16.28,16.52,16.18,16.42,19348138
2022-09-27,16.42,16.6,16.2,16.6,18919657
2022-09-28,16.5,16.62,15.86,15.96,28465403
2022-09-29,16.02,16.52,15.88,15.98,14578674
2022-09-30,15.9,16.34,15.74,16,10288547
2022-10-03,15.96,16.3,15.9,16.14,6736560
2022-10-05,16.5,17,16.32,16.94,17185765
2022-10-06,16.98,17.06,16.74,17,8157110
2022-10-07,17,17.24,16.96,17.2,10155042
2022-10-10,16.58,16.82,16.3,16.52,35227446
2022-10-11,16.52,16.74,15.6,15.76,27941469
2022-10-12,15.5,15.84,14.9,15.6,43038266
2022-10-13,15.48,15.6,14.94,15.16,24658418
2022-10-14,15.36,15.62,15.18,15.32,16146463
2022-10-17,15.2,15.6,15,15.36,18159802
2022-10-18,15.68,15.8,15.36,15.8,16388432
2022-10-19,15.64,15.74,15.4,15.52,12577854
2022-10-20,15.4,16.1,15.18,15.76,30867051
2022-10-21,15.96,16.1,15.74,15.98,15927084
2022-10-24,15.9,16.04,15,15.4,30570861
2022-10-25,15.04,16.12,15.04,15.64,31387100
2022-10-26,15.58,16.32,15.48,16.06,32306276
2022-10-27,16.26,17.16,16.1,16.64,63184734
2022-10-28,16.76,16.76,15.88,16.1,28850974
2022-10-31,16.3,16.76,16.18,16.4,30494164
2022-11-01,16.44,16.96,16.4,16.82,32328554
2022-11-02,16.56,17,16.56,16.88,18380448
2022-11-03,16.7,16.88,16.22,16.34,22904668
2022-11-04,16.36,16.92,16.28,16.52,31044835
2022-11-07,16.56,17.06,16.56,16.88,35166253
2022-11-08,17.06,17.1,16.74,16.94,14653422
2022-11-09,16.98,17.3,16.66,17.08,27570115
2022-11-10,16.96,16.98,16.58,16.68,14415778
2022-11-11,17.2,17.3,16.48,16.74,48821899
2022-11-14,17.1,17.1,16.42,16.46,32789766
2022-11-15,16.68,18.06,16.5,17.94,106880177
2022-11-16,17.9,18.68,17.52,17.64,61461813
2022-11-17,17.6,17.6,16.9,17.4,42540606
2022-11-18,17.6,17.6,16.92,17,31533256
2022-11-21,16.9,17.2,16.72,17,20371040
2022-11-22,17,17.24,16.92,16.92,18638208
2022-11-23,17.2,17.22,16.88,16.92,15709337
2022-11-24,17.14,17.44,17.02,17.34,18588525
2022-11-25,17.38,17.76,17,17.04,23281227
2022-11-28,16.72,16.76,16.36,16.58,21852650
2022-11-29,16.8,17.06,16.66,17.02,22639200
2022-11-30,17.02,17.16,16.72,16.98,22941819
2022-12-01,17.14,17.3,16.54,16.66,43919286
2022-12-02,16.78,16.78,15.76,15.76,66270341
2022-12-05,16.12,16.44,16.02,16.12,55246929
2022-12-06,16.14,16.46,16.1,16.16,35326429
2022-12-07,16.22,16.9,16.2,16.34,46314372
2022-12-08,16.48,16.68,16.26,16.5,26280104
2022-12-09,16.52,17,16.5,16.9,47944569
2022-12-12,16.76,16.98,16.58,16.58,22456349
2022-12-13,16.7,18.18,16.56,18.18,78718833
2022-12-14,18.18,18.18,17.28,17.52,78435107
2022-12-15,17.72,18.14,17.52,17.54,40769768
2022-12-16,17.4,17.78,17.06,17.52,30784022
2022-12-19,17.5,17.74,17.08,17.14,19365230
2022-12-20,17.2,17.22,16.66,16.66,22004354
2022-12-21,16.86,16.92,16.6,16.8,10091499
2022-12-22,16.88,17.16,16.88,17.02,15821904
2022-12-23,16.9,17.06,16.74,16.74,12913870
2022-12-28,16.8,17.14,16.78,16.92,19560142
2022-12-29,16.78,16.92,16.5,16.52,17712800
2022-12-30,16.72,16.78,16.58,16.72,9329557
2023-01-03,16.7,16.92,16.42,16.82,17397270
2023-01-04,17.02,17.12,16.7,16.96,27123080
2023-01-05,17.06,17.06,16.82,16.94,24051914
2023-01-06,17,17.42,16.74,16.9,28757135
2023-01-09,17.14,17.46,17,17.4,24984065
2023-01-10,17.38,17.84,17.38,17.52,21775037
2023-01-11,17.68,17.76,17.18,17.18,20064468
2023-01-12,17.32,17.4,17,17.14,13475855
2023-01-13,17.22,17.32,16.96,17.18,16812954
2023-01-16,17.18,17.56,17.04,17.32,22776972
2023-01-17,17.38,17.8,17.38,17.48,27348748
2023-01-18,17.48,17.9,17.46,17.66,22859587
2023-01-19,17.6,17.84,17.5,17.5,7215839
2023-01-20,17.56,17.88,17.46,17.8,8809540
2023-01-26,18,18.4,17.94,18.4,18031572
2023-01-27,18.34,18.34,18.02,18.32,13165244
2023-01-30,17.9,17.98,17.3,17.4,45028967
2023-01-31,17.36,17.52,17.08,17.24,19830923
2023-02-01,17.24,17.84,17.16,17.72,32098646
2023-02-02,17.9,18.48,17.68,17.84,48763058
2023-02-03,17.92,18,17.66,17.68,20555391
2023-02-06,17.4,17.64,17.22,17.22,19138235
2023-02-07,17.4,17.64,17.24,17.48,14178679
2023-02-08,17.4,17.78,17.4,17.42,12520841
2023-02-09,17.42,18.3,17.34,18.02,27814864
2023-02-10,17.4,17.72,17.2,17.24,39449176
2023-02-13,17.14,17.28,16.96,17.06,25735385
2023-02-14,17.18,17.28,17.04,17.04,11585741
2023-02-15,17.06,17.22,16.98,17,17189982
2023-02-16,17.04,17.14,16.7,16.74,23014755
2023-02-17,16.64,16.82,16.52,16.6,18351349
2023-02-20,16.6,16.8,16.58,16.7,11600152
2023-02-21,16.74,16.94,16.62,16.68,13142385
2023-02-22,16.6,16.8,16.54,16.54,12185349
2023-02-23,16.6,16.72,16.5,16.5,12031953
2023-02-24,16.62,16.72,16.52,16.52,13322976
2023-02-27,16.46,16.52,15.96,16.12,27280439
2023-02-28,16.36,16.36,16,16.04,17407384
2023-03-01,16.02,16.56,16.02,16.4,18191671
2023-03-02,16.4,16.74,16.36,16.56,17055918
2023-03-03,16.82,17.04,16.68,16.88,28745351
2023-03-06,16.88,17.16,16.72,16.72,17684947
2023-03-07,16.74,17.02,16.6,16.68,14014938
2023-03-08,16.6,16.66,16.46,16.5,10838585
2023-03-09,16.44,16.88,16.44,16.48,11419607
2023-03-10,16.46,16.62,15.7,15.7,54148081
2023-03-13,15.8,16.34,15.8,16.1,25419092
2023-03-14,16.2,17.48,16.1,17.22,117042514
2023-03-15,17.48,18,17.28,17.52,65112833
2023-03-16,17.4,17.76,17.12,17.28,40488327
2023-03-17,17.74,18.94,17.52,18.94,135681748
2023-03-20,18.94,19.48,18.36,18.62,82000679
2023-03-21,18.88,18.98,18.2,18.72,54749677
2023-03-22,18.86,18.98,18.26,18.38,60778134
2023-03-23,18.5,18.9,18.3,18.68,54967975
2023-03-24,18.88,18.88,17.6,17.94,73359220
2023-03-27,17.84,18.08,17.44,17.7,35762862
2023-03-28,17.82,17.96,17.44,17.68,27983110
2023-03-29,17.98,18.2,17.5,17.86,53407117
2023-03-30,17.9,18.38,17.9,18.26,45447880
2023-03-31,18.36,18.94,18.32,18.6,47870232
2023-04-03,18.52,20.8,18.52,20,151666502
2023-04-04,20.35,21.55,20.05,20.85,172316796
2023-04-06,21.1,23.15,21,22.45,183134907
2023-04-11,22.7,23.3,21.2,21.8,126007953
2023-04-12,21.7,23.3,21.7,23.05,98166338
2023-04-13,22.8,23.35,22,22.3,62590223
2023-04-14,22.5,23.9,21.6,23.9,132487758
2023-04-17,24.2,25,23.95,24.65,104284305
2023-04-18,24.8,24.8,23.3,23.7,72544007
2023-04-19,23.95,25.3,23.25,24.1,99171243
2023-04-20,24.15,25.7,24.15,25.6,136680211
2023-04-21,25.65,25.75,22.55,23.25,127879901
2023-04-24,23.3,23.9,21.9,23,100117556
2023-04-25,23.05,23.35,21.5,21.7,102784829
2023-04-26,21.85,22.35,20.6,21.6,77741813
2023-04-27,21.55,22.4,21.3,21.65,52255200
2023-04-28,21.65,22.7,21.65,22.55,51640065
2023-05-02,22.85,23.3,22.5,22.5,9534269
2023-05-03,22,22.2,21.5,21.8,11042805
2023-05-04,22.2,22.2,21.1,21.5,43923064
2023-05-05,21.55,21.95,20.85,20.95,45071033
2023-05-08,21.15,21.65,20.7,20.8,54907065
2023-05-09,20.85,20.9,19,19.26,122990713
2023-05-10,19.42,19.86,19.3,19.68,51742639
2023-05-11,19.96,20.3,19.9,20.15,33723933
2023-05-12,20.4,21.25,20.15,20.2,63663389
2023-05-15,20,20.6,19.6,20.5,34064250
2023-05-16,20.65,20.8,20.25,20.4,16882198
2023-05-17,20.5,21.1,20.3,20.4,36529032
2023-05-18,20.9,21.35,20.65,21,29750870
2023-05-19,21.2,21.5,20.8,20.8,30514727
2023-05-22,21.35,21.45,20.9,21.05,22353478
2023-05-23,21.25,21.35,19.6,19.7,48495663
2023-05-24,19.5,20.2,19.06,19.68,42107476
2023-05-25,19.76,20.05,19.04,19.46,37872727
2023-05-29,20,20.65,19.84,20,38583319
2023-05-30,20.3,20.3,19.54,19.92,25041480
2023-05-31,19.9,20.55,19.7,20.3,30968142
2023-06-01,20.25,20.45,19.9,19.9,23450075
2023-06-02,20.15,20.3,19.7,19.94,46063636
2023-06-05,19.9,21.2,19.9,21.2,57471740
2023-06-06,21.2,21.6,20.8,21.2,36057526
2023-06-07,21.45,21.95,21.15,21.7,37024425
2023-06-08,21.85,21.85,21.2,21.3,20328435
2023-06-09,21.45,21.55,21.05,21.15,20954673
2023-06-12,21.15,21.6,21.05,21.5,21855295
2023-06-13,21.45,22.8,21.45,22.5,49859048
2023-06-14,22.5,23.1,22.45,22.65,45812023
2023-06-15,22.9,23.2,22.15,22.75,30636850
2023-06-16,22.6,22.95,22.45,22.55,24489767
2023-06-19,22.6,22.9,22.15,22.45,26885851
2023-06-20,22.45,22.7,20.95,21.15,57039513
2023-06-21,20.95,21.15,20.3,20.45,43136714
2023-06-23,20.35,20.6,19.98,20.1,6665954
2023-06-26,20.3,20.35,19.34,19.92,53409852
2023-06-27,19.96,20.8,19.94,20.7,27855516
2023-06-28,20.5,20.95,20.2,20.6,29254372
2023-06-29,20.6,21,20.2,20.4,21321850
2023-06-30,20.2,20.6,20.2,20.4,15233999
2023-07-03,20.45,20.7,20,20.6,30199571
2023-07-04,20.6,21.25,20.45,20.8,21689858
2023-07-05,20.8,21.05,20.2,20.25,14523819
2023-07-06,20.05,20.4,19.8,19.88,17305183
2023-07-07,19.88,19.94,19.5,19.7,29212126
2023-07-10,19.9,20,19.52,19.64,17471259
2023-07-11,19.76,20.15,19.64,19.8,22252608
2023-07-12,19.98,20,19.46,19.6,20044860
2023-07-13,19.92,20.1,19.7,19.86,24995023
2023-07-14,20,20.4,19.96,20.15,40792090
2023-07-18,19.86,20.4,19.46,19.62,40197053
2023-07-19,19.46,19.56,19.28,19.38,17870108
2023-07-20,19.44,19.64,19.26,19.26,13400925
2023-07-21,19.3,19.36,18.86,19.02,19988886
2023-07-24,19,19,18.22,18.48,32816216
2023-07-25,18.88,19.04,18.64,18.92,31775469
2023-07-26,18.9,19.2,18.78,18.92,17458581
2023-07-27,19,19.22,18.9,19.1,16431458
2023-07-28,19.1,19.76,19.02,19.62,22782987
2023-07-31,19.8,20.25,19.62,19.68,28575259
2023-08-01,19.7,19.84,19.24,19.26,19055649
2023-08-02,19.24,19.6,18.92,18.92,15150176
2023-08-03,18.98,19.12,18.8,18.8,15381599
2023-08-04,19.08,19.16,18.72,18.72,22357850
2023-08-07,18.78,18.9,18.44,18.62,22802919
2023-08-08,18.56,18.72,18.3,18.46,18507508
2023-08-09,18.46,18.58,18.32,18.58,14736461
2023-08-10,18.5,18.54,18.26,18.48,13162084
2023-08-11,18.6,18.66,18.04,18.1,25677752
2023-08-14,18,18.02,17.46,17.64,32076439
2023-08-15,17.64,17.92,17.52,17.7,15209511
2023-08-16,17.66,17.94,17.5,17.5,18835920
2023-08-17,17.5,17.9,17.3,17.7,20000120
2023-08-18,17.72,18.1,17.5,17.64,16060513
2023-08-21,17.64,17.64,17.04,17.04,17726191
2023-08-22,17.2,17.56,17.02,17.44,14779649
2023-08-23,17.24,17.62,17.22,17.38,13630843
2023-08-24,17.44,18.22,17.42,18.16,21251544
2023-08-25,17.98,18.02,17.6,17.76,13594568
2023-08-28,18.4,18.52,17.74,17.8,19050362
2023-08-29,18,19.22,17.88,19.08,48710083
2023-08-30,19.9,20.3,19.2,19.22,98165258
2023-08-31,19.56,20.2,19.3,19.7,61118682
2023-09-04,20,21.85,19.88,21.85,119077384
2023-09-05,22,22.7,20.6,20.95,171381472
2023-09-06,21,21.95,20.55,21.45,84667982
2023-09-07,21.45,21.45,19.74,19.82,100507914
2023-09-11,19.9,20.45,19.9,20.05,41260073
2023-09-12,20,20.2,19.82,19.82,21511165
2023-09-13,20.05,20.2,19.52,19.82,24334891
2023-09-14,19.9,20.15,19.8,19.82,16479044
2023-09-15,20,20.95,19.84,19.9,61569187
2023-09-18,19.9,19.92,18.72,18.88,52575983
2023-09-19,19.02,19.52,18.9,19.3,24430575
2023-09-20,19.2,19.3,19.04,19.06,14074388
2023-09-21,19.12,19.26,18.96,19.08,17046927
2023-09-22,18.92,19.6,18.92,19.52,35202694
2023-09-25,19.72,20.1,19.62,19.8,38861299
2023-09-26,19.98,19.98,19.12,19.34,23588487
2023-09-27,19.5,19.68,19.38,19.58,13610262
2023-09-28,19.58,19.82,19.32,19.8,19814745
2023-09-29,19.92,20.35,19.88,20.05,13104428
2023-10-03,19.6,20.05,19.48,19.7,6139407
2023-10-04,19.52,19.58,19.3,19.36,5066500
2023-10-05,19.5,19.5,19.12,19.22,3021436
2023-10-06,19.3,19.46,19.2,19.2,4667230
2023-10-09,19.36,19.66,19.2,19.48,7597520
2023-10-10,19.66,20.1,19.58,19.68,11934752
2023-10-11,19.94,21.65,19.68,21,78153694
2023-10-12,21.45,21.55,20.7,21,40003630
2023-10-13,20.8,21.65,20.55,20.7,47077815
2023-10-16,20.7,20.95,19.84,20.15,32879196
2023-10-17,20.25,21.1,19.98,20.55,28088536
2023-10-18,21,21.55,20.6,20.95,51944488
2023-10-19,20.6,21.6,20.45,20.95,63425811
2023-10-20,20.85,21.6,20.8,21.05,60837216
2023-10-24,20.95,21.5,20.25,21.2,54568573
2023-10-25,21.55,21.9,21.35,21.6,38834815
2023-10-26,21.5,21.8,20.85,21.5,34506906
2023-10-27,21.55,23,21.3,22.75,95502013
2023-10-30,22.95,24.2,22.85,24.15,96645617
2023-10-31,24,24.15,22.95,23.3,53839499
2023-11-01,23.45,24.15,23.1,24,49944348
2023-11-02,24.2,24.65,23.45,23.85,58756513
2023-11-03,24.05,24.5,23.75,24.5,45417321
2023-11-06,24.75,25.2,24.1,24.35,61508471
2023-11-07,24.05,24.2,23.3,24,51536902
2023-11-08,24.15,25.05,23.7,23.9,80809318
2023-11-09,24.1,24.4,23.25,23.4,35411049
2023-11-10,22.5,23,21.3,21.8,135060777
2023-11-13,21.75,22.3,21.45,22.2,32878988
2023-11-14,22.3,22.3,21.3,22.05,53151888
2023-11-15,22.4,22.5,21.8,22.35,38247309
2023-11-16,22.35,22.35,21.5,21.85,28435789
2023-11-17,21.65,22.1,21.6,21.6,22557935
2023-11-20,21.95,22.5,21.6,22.4,43785459
2023-11-21,22.5,22.65,21.7,21.7,35319979
2023-11-22,21.75,21.95,21.1,21.45,30789827
2023-11-23,21.5,21.9,21.2,21.8,24676088
2023-11-24,21.45,21.7,21.4,21.55,14295053
2023-11-27,21.85,22.35,21.25,22.2,35931448
2023-11-28,22.4,23,22.1,22.75,42985234
2023-11-29,22.9,22.9,22.2,22.6,18849053
2023-11-30,22.9,22.95,22.15,22.15,21984983
2023-12-01,22.2,22.25,21.2,21.25,47562283
2023-12-04,21.75,21.75,20.7,20.9,39491846
2023-12-05,20.9,21.05,20.35,20.75,29272758
2023-12-06,20.4,21.3,20.4,21.1,34260378
2023-12-07,21.25,21.25,20.7,20.75,13391615
2023-12-08,20.95,21.2,20.55,20.55,16742500
2023-12-11,20.3,21,20.05,20.85,20159872
2023-12-12,21,21.35,20.65,20.85,21954801
2023-12-13,20.85,21.1,20.55,20.55,13782739
2023-12-14,20.8,21.1,20.25,20.3,23583425
2023-12-15,20.7,21.1,20.6,20.6,21509200
2023-12-18,20.85,20.85,20.15,20.35,18226499
2023-12-19,20.35,20.9,20.1,20.45,17622852
2023-12-20,20.65,20.75,20.3,20.5,11958907
2023-12-21,20.4,20.65,20.2,20.45,11066025
2023-12-22,20.65,20.95,20.05,20.15,26682091
2023-12-27,20.15,20.25,19.42,19.74,44259257
2023-12-28,19.8,20.5,19.7,20.2,29740291
2023-12-29,20.1,20.25,19.56,19.86,31959444
2024-01-02,20.05,20.05,19.26,19.4,25004260
2024-01-03,19.2,19.38,18.8,18.94,25819467
2024-01-04,18.98,18.98,18.56,18.84,14236037
2024-01-05,18.7,18.94,18.3,18.46,21595300
2024-01-08,18.68,18.68,17.5,17.82,43172835
2024-01-09,17.82,17.94,17.44,17.62,23395948
2024-01-10,17.52,17.58,16.98,17.22,26247176
2024-01-11,17.22,17.9,17.08,17.74,30073399
2024-01-12,17.66,17.8,17.24,17.36,18898995
2024-01-15,17.46,17.56,17.02,17.06,19569430
2024-01-16,17.06,17.4,16.66,16.76,27639721
2024-01-17,16.76,16.82,15.82,15.9,38214418
2024-01-18,15.88,16.12,15.62,15.84,38476529
2024-01-19,16,16.46,15.62,15.62,34460430
2024-01-22,15.68,15.76,14.74,15,47691724
2024-01-23,15,15.62,14.94,15.2,38350881
2024-01-24,15.54,15.76,15.1,15.5,36474397
2024-01-25,15.5,16.36,15.4,16.04,46491034
2024-01-26,16.4,16.4,15.44,15.56,41903234
2024-01-29,15.7,15.86,14.92,15.4,37690441
2024-01-30,15.14,15.28,14.34,14.42,52043598
2024-01-31,14.36,14.74,14.02,14.08,34781018
2024-02-01,14.08,14.68,13.92,14.28,26592861
2024-02-02,14.46,14.66,13.9,14.08,23718754
2024-02-05,13.98,14.58,13.88,14.12,38780358
2024-02-06,14.16,15.5,14.16,15.34,51667176
2024-02-07,14.94,15.12,13.94,14.12,106355424
2024-02-08,14.22,14.74,14.2,14.44,33665156
2024-02-09,14.44,14.44,14.02,14.24,4157309
2024-02-14,14.02,14.78,14,14.56,8057749
2024-02-15,14.56,14.9,14.46,14.58,8800068
2024-02-16,14.8,15.36,14.66,15.12,19787116
2024-02-19,15.12,15.12,14.52,14.56,52690994
2024-02-20,14.66,14.7,14.18,14.34,50812328
2024-02-21,14.38,15.22,14.3,15.04,63665150
2024-02-22,15.04,15.44,14.92,15.16,40493645
2024-02-23,15.3,15.56,14.92,14.98,49783391
2024-02-26,15.02,15.4,14.84,15.08,29078107
2024-02-27,15.12,16.96,14.92,16.62,118394540
2024-02-28,16.84,17.38,15.6,15.84,91816616
2024-02-29,15.82,17.2,15.7,16.78,101383968
2024-03-01,16.94,17.46,16.82,17.04,66878350
2024-03-04,17.28,17.52,16.84,16.92,43300447
2024-03-05,16.78,17.1,16.38,16.38,42622168
2024-03-06,16.44,16.98,16.14,16.6,42443144
2024-03-07,16.76,17.08,16.3,16.4,31561138
2024-03-08,16.6,16.84,16.46,16.62,26124081
2024-03-11,16.64,17.14,16.52,17.06,31905327
2024-03-12,17.2,17.4,16.88,17.24,39377200
2024-03-13,17.3,17.8,17.14,17.18,39486071
2024-03-14,17.2,17.26,16.7,16.78,33142764
2024-03-15,16.66,16.94,16.4,16.86,26663023
2024-03-18,16.86,17.18,16.52,17.02,44037852
2024-03-19,16.86,16.98,16.56,16.62,22955109
2024-03-20,16.7,16.98,16.62,16.66,14634850
2024-03-21,16.98,17.12,16.58,16.72,30434685
2024-03-22,16.68,16.72,15.66,15.8,74861354
2024-03-25,15.8,15.86,15.36,15.5,36015150
2024-03-26,15.6,15.76,15.36,15.4,16643480
2024-03-27,15.5,15.54,14.88,14.92,45057995
2024-03-28,15.06,15.48,15,15.16,22918959
2024-04-02,15.2,15.42,15.06,15.24,26945510
2024-04-03,15.5,15.8,15.16,15.16,31007143
2024-04-05,15.2,15.3,14.64,14.92,9064338
2024-04-08,15.02,15.02,14.36,14.52,48223740
2024-04-09,14.52,15.04,14.52,14.98,25284874
2024-04-10,14.88,15.2,14.7,14.7,27371560
2024-04-11,14.58,14.76,14.28,14.44,48284277
2024-04-12,14.5,14.5,14.16,14.18,24937700
2024-04-15,14.12,14.74,14.1,14.52,30176064
2024-04-16,14.48,14.5,14.02,14.02,29593617
2024-04-17,14.02,14.3,14.02,14.18,18641070
2024-04-18,14.24,14.6,14.04,14.52,21057210
2024-04-19,14.32,14.44,14.16,14.32,17427630
2024-04-22,14.48,14.62,14.16,14.24,25059904
2024-04-23,14.38,14.42,14.16,14.34,16214396
2024-04-24,14.4,14.94,14.26,14.86,40644713
2024-04-25,14.8,15.36,14.76,15.1,34346454
2024-04-26,15.16,15.76,15.14,15.54,38683554
2024-04-29,15.7,16.12,15.6,15.72,41060481
2024-04-30,15.8,15.9,15.38,15.52,26005937
2024-05-02,15.6,15.84,15.28,15.84,10312176
2024-05-03,16.2,16.3,15.8,16,15972247
2024-05-06,16.02,16.14,15.76,16,24895157
2024-05-07,16,16,15.62,15.74,21148355
2024-05-08,15.72,15.82,15.28,15.3,25365324
2024-05-09,15.36,16.18,15.36,16.02,43172155
2024-05-10,16.44,16.44,15.96,16.26,66962354
2024-05-13,16.18,16.46,15.8,16.4,31809013
2024-05-14,16.4,16.78,16.3,16.3,30040591
2024-05-16,16.26,16.82,16.06,16.62,48473770
2024-05-17,16.7,16.94,16.5,16.84,39480856
2024-05-20,16.86,16.98,16.64,16.7,31704573
2024-05-21,16.72,16.82,15.98,16.04,35558766
2024-05-22,16.1,16.36,15.98,16.08,31802217
2024-05-23,16.08,16.12,15.58,15.6,28373434
2024-05-24,15.52,15.8,15.3,15.34,19819685
2024-05-27,15.58,16.58,15.58,16.48,72866504
2024-05-28,16.86,16.98,16.2,16.28,64965737
2024-05-29,16.3,16.5,16,16.06,30099930
2024-05-30,16.06,16.96,16.06,16.84,88292014
2024-05-31,16.92,16.94,16.44,16.54,36455070
2024-06-03,16.6,17.38,16.6,16.7,63742946
2024-06-04,16.72,16.88,16.42,16.76,29532378
2024-06-05,16.72,17.38,16.72,17.1,57540188
2024-06-06,17.5,18.42,17.46,18.06,132290532
2024-06-07,18.28,18.62,17.86,18.38,76192938
2024-06-11,18.3,18.9,18.16,18.64,69328611
2024-06-12,18.7,18.74,17.52,17.86,74860131
2024-06-13,18.14,18.52,18,18.1,51003464
2024-06-14,18.1,18.1,17.62,17.62,33403625
2024-06-17,17.68,18.34,17.56,18.08,41943090
2024-06-18,18.28,18.88,18.18,18.66,55773011
2024-06-19,18.9,18.98,18.38,18.86,51967741
2024-06-20,18.9,19.88,18.82,19.14,91017981
2024-06-21,18.94,18.96,18.44,18.62,48898032
2024-06-24,18.66,19.08,17.7,17.98,68237085
2024-06-25,17.96,18.04,17.02,17.2,66638456
2024-06-26,17.44,17.88,17.24,17.7,40567463
2024-06-27,17.46,17.6,16.9,16.94,42928080
2024-06-28,16.82,17.38,16.82,17.12,25247725
2024-07-02,17.08,17.48,16.92,17.06,25799018
2024-07-03,17.14,17.78,17.1,17.54,28782125
2024-07-04,17.7,17.86,17.38,17.48,21260402
2024-07-05,17.48,17.72,17.16,17.32,24403255
2024-07-08,17.32,17.7,17.24,17.44,19160490
2024-07-09,17.5,18.3,17.36,18.04,57323101
2024-07-10,18.04,18.48,17.76,17.76,27506867
2024-07-11,18.12,18.34,18,18.18,32817191
2024-07-12,18.1,18.2,17.82,18.1,34897802
2024-07-15,18.18,18.44,18.02,18.16,24149463
2024-07-16,17.94,18.38,17.76,18.1,30837547
2024-07-17,18.2,18.34,17.1,17.16,51349003
2024-07-18,17.02,17.8,16.98,17.3,38102204
2024-07-19,17.3,17.96,17.16,17.62,52141790
2024-07-22,17.72,18.06,17.64,18.02,30012059
2024-07-23,18.04,18.1,17.26,17.44,32257942
2024-07-24,17.44,17.66,17,17.14,25391116
2024-07-25,16.94,17.08,16.52,16.66,40431008
2024-07-26,16.58,16.88,16.52,16.8,20699401
2024-07-29,16.82,16.96,16.1,16.38,35163204
2024-07-30,16.34,16.58,16.16,16.32,16075622
2024-07-31,16.4,17.06,16.24,17,32105744
2024-08-01,17.2,17.46,16.96,17.06,28259498
2024-08-02,16.8,17.02,16.54,16.7,21970147
2024-08-05,16.5,16.76,15.68,15.82,50970794
2024-08-06,16.2,16.28,15.62,15.76,30569485
2024-08-07,15.94,16.04,15.68,15.8,23070680
2024-08-08,15.78,16.18,15.54,15.8,16997293
2024-08-09,16.96,17.3,16.58,16.58,74868626
2024-08-12,16.62,16.88,16.42,16.54,20052075
2024-08-13,16.6,16.88,16.6,16.8,20273473
2024-08-14,16.98,17.16,16.72,16.86,18429054
2024-08-15,16.86,17.24,16.7,16.86,26376444
2024-08-16,17.06,17.14,16.9,16.96,16495446
2024-08-19,16.96,17.24,16.92,17,15189171
2024-08-20,17.1,17.16,16.8,16.9,15134609
2024-08-21,16.72,16.94,16.52,16.62,14123364
2024-08-22,16.74,16.74,16,16.46,29158250
2024-08-23,16.3,16.42,16.1,16.34,13304930
2024-08-26,16.42,16.66,16.4,16.48,10378381
2024-08-27,16.46,16.48,16.26,16.4,13842360
2024-08-28,16.5,16.5,16.2,16.4,16600400
2024-08-29,16.34,16.6,16.12,16.58,17470728
2024-08-30,16.58,17.28,16.36,17.08,48459275
2024-09-02,17.04,17.04,16.3,16.4,26913630
2024-09-03,16.3,16.64,16.18,16.38,22332048
2024-09-04,16.1,16.16,15.88,16.12,26985164
2024-09-05,16.1,16.22,15.96,16.04,12714887
2024-09-09,15.82,15.96,15.54,15.96,32494467
2024-09-10,15.96,16,15.48,15.6,22814130
2024-09-11,15.48,15.56,15.24,15.38,22234789
2024-09-12,15.5,15.66,15.38,15.5,12933058
2024-09-13,15.52,15.78,15.48,15.6,12840170
2024-09-16,15.5,15.66,15.26,15.6,3254894
2024-09-17,15.6,15.96,15.46,15.82,6387783
2024-09-19,15.9,16.36,15.7,16.06,35607958
2024-09-20,16.1,16.36,16.06,16.2,24061814
2024-09-23,16.34,16.52,16.24,16.26,26878992
2024-09-24,16.52,17.08,16.3,17,59806957
2024-09-25,17.4,17.74,17,17.12,60448552
2024-09-26,17.2,17.88,17,17.78,58159005
2024-09-27,17.94,18.84,17.94,18.56,117165829
2024-09-30,19.18,21.4,19.18,20.85,233806772
2024-10-02,21.5,22.6,21.5,22.2,96650506
2024-10-03,22.6,22.8,20.25,21.15,70717742
2024-10-04,20.95,27.55,20.7,27.35,271459704
2024-10-07,29.8,35,29.5,33.3,358023153
2024-10-08,35.5,35.5,26.55,27.2,672380387
2024-10-09,28.45,30.8,25.55,27.2,697360313
2024-10-10,28.15,28.75,25.5,25.5,349095004
2024-10-14,25.1,27.3,24.2,26.65,352563752
2024-10-15,26.65,28.45,25.85,26.15,286263981
2024-10-16,25.05,26.8,25,25.8,159573065
2024-10-17,26.6,27.3,25.85,26,139230558
2024-10-18,26.45,30.5,26.25,30.25,598313236
2024-10-21,31.5,33.2,29.6,29.6,664517702
2024-10-22,30,30.15,28.55,29.7,242876343
2024-10-23,29.5,30.85,28.8,29.15,206161473
2024-10-24,28.95,29.75,28.4,28.5,142720009
2024-10-25,28.65,29.95,28.5,28.8,135138656
2024-10-28,29,29.15,28.55,28.8,73808738
2024-10-29,29.1,29.9,28.65,28.7,118144270
2024-10-30,28.75,29.1,26.1,26.6,208017326
2024-10-31,26.6,27.4,26.3,27.05,96979149
2024-11-01,27.1,27.3,25.5,25.75,155040470
2024-11-04,25.8,26.15,25.65,25.85,82631120
2024-11-05,25.9,27.95,25.9,27.5,226572844
2024-11-06,27.4,28.4,26.55,26.9,196763392
2024-11-07,27.1,28.5,26.8,28.25,174937242
2024-11-08,29.8,30.3,28.55,28.55,297530223
2024-11-11,29.95,30.45,29.05,29.5,254811034
2024-11-12,29.85,29.9,26.95,27.15,202948900
2024-11-13,26.85,27.7,26.75,27.15,84596299
2024-11-14,26.9,28.15,26.3,26.55,114595504
2024-11-15,26.55,27.15,26.2,26.4,76069013
2024-11-18,26.8,27.05,26.25,26.45,66851807
2024-11-19,26.8,27.45,26.45,27.1,62057398
2024-11-20,27.1,27.25,26.7,26.9,42211489
2024-11-21,27,27.4,26.8,26.85,37272741
2024-11-22,27.25,27.4,24.75,25.05,137833863
2024-11-25,25.25,25.45,24.15,25.1,71050743
2024-11-26,25.05,25.45,24.4,24.65,46045154
2024-11-27,24.65,25.8,24.15,25.7,69405200
2024-11-28,25.8,26,25.05,25.15,40377037
2024-11-29,25.5,27,25.2,26,80739041
2024-12-02,26.25,26.7,25.85,26.4,47417111
2024-12-03,26.6,26.6,25.6,26,47908245
2024-12-04,27,27.1,26.25,26.3,69412796
2024-12-05,26.25,26.65,26.05,26.1,23776703
2024-12-06,26.15,26.95,25.85,26.45,65922641
2024-12-09,26.6,27.6,25.9,27.55,68835940
2024-12-10,28.4,28.65,26.9,27,114096700
2024-12-11,27.2,27.4,26.75,26.8,34424994
2024-12-12,26.75,27.55,26.6,27.1,43149783
2024-12-13,26.8,26.95,25.8,25.9,64690781
2024-12-16,25.65,26,25.2,25.35,34964387
2024-12-17,25.2,26.1,24.85,25.25,40197825
2024-12-18,25.3,26.1,25.3,25.95,33513360
2024-12-19,25.4,26.6,25.3,26.15,43485271
2024-12-20,26.85,29.8,26.35,28.3,336228865
2024-12-23,28.8,29.8,28.55,29.1,193685027
2024-12-24,29.3,29.75,28.9,29.15,50674495
2024-12-27,29.8,31.9,29.6,30.65,263974915
2024-12-30,31,33,30.85,32.6,219254165
2024-12-31,32.85,32.9,31.2,31.8,83905681
2025-01-02,31.55,31.95,28.9,29,173107145
2025-01-03,29.1,30.4,28.35,29.55,106546230
2025-01-06,30,30.6,29.45,29.65,66043419
2025-01-07,29.65,31.2,29.3,31.15,125853307
2025-01-08,30.7,31.15,29.55,30.55,85030643
2025-01-09,30.85,32.5,30.35,31.45,108891427
2025-01-10,31.8,33.75,31.65,32.35,175952424
2025-01-13,32.3,34.35,32.15,34.35,156711423
2025-01-14,34.85,35.8,33.55,35.1,204728482
2025-01-15,34.85,37.55,34.5,37.2,190514193
2025-01-16,38,39.8,35.55,36,296551647
2025-01-17,36.5,39.95,36.2,39.45,241241672
2025-01-20,39.55,40,37.95,39.4,154122364
2025-01-21,39.75,42.5,39.55,41.9,185903215
2025-01-22,42.65,43.8,41.3,42.1,179830343
2025-01-23,43,44,38.85,39.05,251837810
2025-01-24,40,41.3,39.3,41.3,137937824
2025-01-27,41.95,42,37.15,38.15,211536889
2025-01-28,37.2,38.2,36,38,37487384
2025-02-03,38.6,42.15,38.3,41.9,93209981
2025-02-04,42.2,45.7,41.9,45.45,100317165
2025-02-05,44,45.4,43.3,44.7,125099595
2025-02-06,44.75,47.9,44.7,47.9,134417800
2025-02-07,48,49.15,45.2,46.65,193800732
2025-02-10,47.35,48.8,45.9,47.8,145636762
2025-02-11,48.3,48.6,45.3,45.3,122718610
2025-02-12,46.75,48.2,45.7,47.95,195460642
2025-02-13,49,49.6,46,46,179286764
2025-02-14,46.45,46.85,44,45.55,235883295
2025-02-17,46,48.15,44.5,47.5,226180855
2025-02-18,48.35,48.6,46.75,47.8,129729810
2025-02-19,47.5,51.9,47.35,51.8,206635787
2025-02-20,51.8,51.85,49.25,50.25,106368879
2025-02-21,51.75,54.2,50.65,54.2,181253661
2025-02-24,55.3,57.6,53.5,55,188484872
2025-02-25,52.4,57.5,51.3,54.2,186664778
2025-02-26,56,59.3,54.9,57.4,185009751
2025-02-27,57.2,59.7,55.3,57.8,198368222
2025-02-28,57.5,58.35,52.1,53.6,229515063
2025-03-03,53.8,54.1,49.8,51.4,197164614
2025-03-04,49.7,53.3,47.7,51.55,206078949
2025-03-05,52.65,55,52.35,54.95,135438040
2025-03-06,56,58.15,55.2,56.3,151344726
2025-03-07,55.1,57.35,52.8,54.6,163710567
2025-03-10,54,54.6,50.9,52.05,147532883
2025-03-11,50.7,53.7,50.3,53.3,120963248
2025-03-12,53.7,54.35,51.4,52.45,87569142
2025-03-13,52.8,53.3,48.4,49.85,158845451
2025-03-14,50.3,51.05,47.55,50.5,146244414
2025-03-17,50,50.45,48.65,49.55,114183856
2025-03-18,50.5,52,50.35,51.7,116351406
2025-03-19,51.5,52.45,51,51.05,77482487
2025-03-20,51.05,52.75,49.75,50.75,120123487
2025-03-21,50.3,50.75,46.85,46.95,225712389
2025-03-24,47.4,48.6,46,48.3,114696493
2025-03-25,47.65,48.6,46.4,47.5,77309558
2025-03-26,47.95,48.7,47.75,48.3,59817904
2025-03-27,49.05,52.55,48.1,50.35,166811145
2025-03-28,49.2,51.5,47.8,48,126567806
2025-03-31,47.55,48.45,45.4,46.1,143788173
2025-04-01,46.5,46.7,43.75,44.3,164880407
2025-04-02,44.25,46,43.55,44.7,107244525
2025-04-03,43.8,46.7,43.7,45.05,119634536
2025-04-07,41.55,43.5,37,37.7,330275409
2025-04-08,38.6,39.75,37.35,39.15,210685519
2025-04-09,37.7,43.75,37.2,43.25,289890849
2025-04-10,45.2,46.65,43.5,44.1,186553175
2025-04-11,44.25,48.65,43.9,46.7,236035771
2025-04-14,48.1,48.8,46.3,47.5,135992370
2025-04-15,47,47.65,44.05,45.35,137196805
2025-04-16,46.45,47.2,44.5,45.4,135327693
2025-04-17,45.4,47.45,45,46,102140153
2025-04-22,46.4,47,45,46.6,89385284
2025-04-23,47.4,47.7,46.35,46.8,82707841
2025-04-24,46.65,47.3,45.45,46.35,50343555
2025-04-25,46.45,46.7,44.25,45.05,88845881
2025-04-28,45.1,46.6,45,45.4,46038493
2025-04-29,45.85,46.3,45.45,45.75,34407436
2025-04-30,45.9,47.45,45.75,46.9,64802351
2025-05-02,47.45,47.8,46.1,47.5,31454340
2025-05-06,47.7,48.1,46.55,46.95,61846555
2025-05-07,47.9,48.3,46.15,46.2,65046061
2025-05-08,46.2,46.4,44.35,45.15,96556366
2025-05-09,42.5,43,40.4,43,201150977
2025-05-12,43.6,45,41.9,44.45,122450360
2025-05-13,44.65,44.8,42.55,42.65,84111916
2025-05-14,43,43.4,41.95,42.7,76687368
2025-05-15,42.95,42.95,41,41.25,83261607
2025-05-16,41,42.15,41,41.7,44106600
2025-05-19,41.8,43,41.1,42.45,65754250
2025-05-20,42.9,43.5,42.6,43,50089500
2025-05-21,43,43.6,42.35,42.65,44873390
2025-05-22,42.4,43.1,41.55,41.8,48216649
2025-05-23,41.75,42.25,41.5,41.85,35888763
2025-05-26,42.65,43.35,42,42.15,62792238
2025-05-27,42.6,42.6,41.4,41.85,32704890
2025-05-28,41.6,42.05,40.4,40.8,64806996
2025-05-29,40.65,42.1,40.3,41.4,78720696
2025-05-30,40.9,40.95,40.1,40.55,47926214
2025-06-02,40,40.2,38.95,40.1,17669886
2025-06-03,40.35,40.75,40.1,40.5,30164609
2025-06-04,40.65,41.25,40.05,40.55,47464543
2025-06-05,40.8,42.5,40.65,42.25,82871023
2025-06-06,42.5,42.7,40.2,40.2,79455900
2025-06-09,41,42.3,41,42.25,56000054
2025-06-10,42.3,42.45,40.9,41.45,55812817
2025-06-11,41.45,42.15,41.35,41.65,35757268
2025-06-12,41,41.4,40.65,40.8,42824332
2025-06-13,40.5,41.25,39.75,40,79633783
2025-06-16,39.6,40.4,39.05,40.1,51681028
2025-06-17,40.15,40.2,39.25,39.7,55928944
2025-06-18,39.4,39.7,38.85,39.25,50036747
2025-06-19,39,39.9,38.65,38.85,63377499
2025-06-20,39.25,39.95,38.95,39.5,64395487
2025-06-23,39.65,41.8,39.35,41.3,129880829
2025-06-24,41.8,42.6,41,41.7,85608796
2025-06-25,42.1,44.6,42.1,44.05,164981826
2025-06-26,44.5,45.65,43.8,44.5,106908424
2025-06-27,44.85,45.8,44.7,44.85,88839165
2025-06-30,46.25,48,44.55,44.7,151060507
2025-07-02,45.15,45.4,43.15,43.55,89397299
2025-07-03,43.65,44.65,43.15,43.3,78532958
2025-07-04,43.1,44.8,41.5,43.95,124680391
2025-07-07,44.3,45,43.7,44.3,58889473
2025-07-08,44.65,45.9,44.45,45.65,68833165
2025-07-09,45.65,45.7,44.4,44.65,48918407
2025-07-10,44.75,45.4,44.5,44.95,39808214
2025-07-11,44.75,46.85,44.75,45.95,83344868
2025-07-14,46.2,47,45.7,46.45,54314874
2025-07-15,46.4,47.1,44.9,45.6,92558441
2025-07-16,45.35,46.45,44.55,45.4,58314723
2025-07-17,45.6,46.55,45.15,46.3,56836441
2025-07-18,46.7,47.35,45.95,47.1,63008978
2025-07-21,47.45,48,46.6,47.25,57525367
2025-07-22,47.5,49.2,47.1,48.55,101030803
2025-07-23,49.25,49.3,47.9,48.75,72702914
2025-07-24,48.95,51.6,48.75,50.25,139872459
2025-07-25,50.4,53.8,50.2,52.75,145837338
2025-07-28,53.55,53.55,52,53.1,81890865
2025-07-29,53.1,53.45,51.55,53.35,67956748
2025-07-30,52.65,52.65,50,50.2,118943656
2025-07-31,50,52.95,49.1,51.1,104907136
2025-08-01,51.1,52.3,49.9,50.05,65840725
2025-08-04,49.8,51.75,49.8,51.5,53873828
2025-08-05,51.6,52.7,50.5,51,69595649
2025-08-06,51.25,52.95,50.5,52.6,72245201
2025-08-07,52.55,54.7,51.85,53,90416223
2025-08-08,51,51.3,48.5,48.66,218640904
2025-08-11,49.04,49.24,47.14,48.7,109296429
2025-08-12,48.86,51.55,48.2,51.15,112240544
2025-08-13,51.25,52.1,50.95,52.05,83959625
2025-08-14,52.5,54.4,51.85,52,115170190
2025-08-15,51.75,53.2,51.45,52.75,80095392
2025-08-18,53.5,53.8,51.75,51.8,80816682
2025-08-19,51.85,52.15,49.66,50.05,77786478
2025-08-20,49.5,52.55,49.4,51.75,106235006
2025-08-21,51.85,53.05,50.9,51.7,67561130
2025-08-22,52.85,57.5,52.7,56.9,296455102
2025-08-25,58.45,61.75,56,57.8,235311070
2025-08-26,57,57.45,55.4,56.2,104068446
2025-08-27,57,60.3,55.75,56.25,221959736
2025-08-28,57,62.8,56.65,62.3,328184511
2025-08-29,62.25,62.25,59.9,60.7,138500782
2025-09-01,64.75,65.65,60.55,63.65,188898351
2025-09-02,63.8,64.1,58.75,60.7,189292322
2025-09-03,61.85,62.1,59.35,60,81425532
2025-09-04,60.2,60.8,55.35,56,187841288
2025-09-05,56.8,60.2,56.3,58.7,158505131
2025-09-08,58.7,58.8,56.65,58.15,97043391
2025-09-09,58,60.65,56,58.25,120101934
2025-09-10,58.7,60.95,58.7,60.35,90346929
2025-09-11,60.1,64.45,59.4,63.35,134823644
2025-09-12,64.2,65,62.1,62.75,103139295
2025-09-15,63.65,64.5,62.55,63,64804768
2025-09-16,63.1,64.2,61.95,63.2,76132007
2025-09-17,64.3,67.8,63.7,67.7,169646110
2025-09-18,68.55,73.3,67.7,69.5,243974812
2025-09-19,71.1,72.5,68.65,69.75,151250095
2025-09-22,69.75,74.05,69.05,73.35,136569630
2025-09-23,74.05,74.7,70.25,72.6,135366490
2025-09-24,72.8,78.25,72.15,76.75,150321829
2025-09-25,77.2,78.8,75.2,76.8,114883313
2025-09-26,75.9,77.8,72.2,72.95,141599380
2025-09-29,74,76.5,73.1,76.5,106533474
2025-09-30,77.5,79.95,77.5,79.55,115419312
2025-10-02,80.15,90.35,80.1,89.65,67389636
2025-10-03,90.35,91.35,88.65,90.9,34462352
2025-10-06,90.5,92.8,87.4,91.05,43900768
2025-10-08,91,91.5,87.7,89.5,38845844
2025-10-09,88.4,93.5,82.5,83.5,303809230
2025-10-10,81.95,82.65,76.65,77.55,203174461
2025-10-13,75.5,81.4,75.5,80.15,265993481
2025-10-14,81.8,81.85,72.1,73.35,210423170
2025-10-15,74.2,76.15,71.5,76,135742186
2025-10-16,76,76.2,72.6,73.9,89385266
2025-10-17,73.65,74.1,68.35,69.1,166659866
2025-10-20,71.6,72.75,70.2,71.8,85998261
2025-10-21,73.3,76.4,72.85,74.05,121886166
2025-10-22,73.85,75.9,72.5,74.85,82298535
2025-10-23,74.5,75,71.85,74.05,91305190
2025-10-24,75.7,80.05,75.7,80,154628465
2025-10-27,82.95,83.8,80.8,82.8,143794946
2025-10-28,82.8,85.5,80.05,80.1,124471245
2025-10-30,81.95,82.4,77.3,79.2,141883664
2025-10-31,79.2,79.2,74.6,75,108145564
2025-11-03,74.2,75.2,71.3,72.85,95882523
2025-11-04,73.6,75.45,71.65,71.85,74920975
2025-11-05,70,72.35,69.35,71.7,76003489
2025-11-06,73.55,77.75,72.85,76.95,118576840
2025-11-07,75.75,77.95,74.7,75.45,58051968
2025-11-10,76,76.7,72.5,74.7,74373722
2025-11-11,75.45,75.6,71.55,72.65,70851474
2025-11-12,72.5,73.55,70.7,73.25,66485006
2025-11-13,72.85,75.6,71.7,75.6,88521178
2025-11-14,74.25,77.25,73.2,73.5,93053916
2025-11-17,73.8,75.65,72.8,72.95,60837818
2025-11-18,72.65,75.65,72.2,74,69119836
2025-11-19,74.6,74.75,72.05,73,49252284
2025-11-20,74.6,75.25,72.3,73.5,59009341
2025-11-21,71.1,71.95,68.6,68.8,107859632
2025-11-24,69.05,69.55,63.7,68.05,146771590
2025-11-25,68.9,70.25,66.9,67.95,77251132
2025-11-26,67.8,69.95,66.9,68.85,48414677
2025-11-27,69.15,71.8,68.15,68.35,67041842
2025-11-28,69.6,69.6,67.9,68.8,34635482
2025-12-01,68.9,69.95,67.85,69.45,36618423
2025-12-02,69.35,69.65,68.05,68.65,23942332
2025-12-03,68.15,69.25,66.85,67.2,35626389
2025-12-04,67.3,70.25,66.55,69.8,50376074
2025-12-05,69.75,70.9,68.55,69.75,45551129