Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2010-06-02,25.485,25.615,25.32,25.59,26800
2010-06-03,25.715,25.915,25.42,25.83,66700
2010-06-04,25.245,25.245,24.67,24.7,12200
2010-06-07,24.8,24.985,24.565,24.795,29000
2010-06-08,24.695,24.85,24.595,24.69,65400
2010-06-09,25.38,25.515,25.29,25.33,17284
2010-06-10,25.7,25.875,25.625,25.875,21600
2010-06-11,25.535,25.565,25.31,25.56,54496
2010-06-14,25.985,25.99,25.64,25.64,21200
2010-06-15,26.12,26.175,26.12,26.16,8000
2010-06-16,26.275,26.685,26.275,26.64,5400
2010-06-17,26.745,26.845,26.7,26.715,39282
2010-06-18,26.65,26.65,26.65,26.65,4000
2010-06-21,26.98,26.98,26.48,26.64,38400
2010-06-22,26.7,26.86,26.45,26.45,33140
2010-06-23,26.19,26.19,25.755,25.82,119610
2010-06-24,25.785,25.97,25.785,25.895,59742
2010-06-25,26.065,26.64,26.05,26.575,92092
2010-06-28,26.305,26.305,26.25,26.305,20680
2010-06-29,25.615,25.615,25.425,25.425,12400
2010-06-30,25.6,25.77,25.185,25.49,26282
2010-07-01,24.97,24.97,24.31,24.54,6600
2010-07-02,24.38,24.38,24.38,24.38,600
2010-07-06,24.33,24.33,24.33,24.33,7800
2010-07-07,24.715,24.975,24.715,24.975,7600
2010-07-08,25.535,25.535,25.2,25.44,76914
2010-07-09,25.64,25.715,25.305,25.43,98176
2010-07-12,25.41,25.41,25.12,25.315,95696
2010-07-13,25.825,25.975,25.825,25.945,6872
2010-07-14,25.93,26.145,25.875,25.91,24106
2010-07-15,25.965,25.965,25.435,25.65,15916
2010-07-16,25.445,25.54,25.31,25.31,40972
2010-07-19,25.975,25.975,25.615,25.615,5600
2010-07-20,25.43,25.875,25.38,25.77,48580
2010-07-21,25.71,25.71,25.44,25.575,32860
2010-07-22,25.985,26.33,25.965,26.305,141954
2010-07-23,26.055,26.29,26.05,26.28,25458
2010-07-26,26.095,26.255,26.095,26.21,42870
2010-07-27,25.93,25.93,25.54,25.775,105580
2010-07-28,25.735,25.735,25.65,25.65,6000
2010-07-29,25.95,26.42,25.95,26.245,155384
2010-07-30,25.925,26.46,25.925,26.46,5200
2010-08-02,27.135,27.37,27.135,27.33,11542
2010-08-04,27.845,27.845,27.685,27.795,6000
2010-08-05,27.66,27.66,27.66,27.66,2800
2010-08-06,27.365,27.64,27.045,27.26,108540
2010-08-09,27.335,27.435,27.335,27.385,9258
2010-08-10,26.79,26.975,26.745,26.975,42088
2010-08-11,26.55,26.575,26.25,26.27,27214
2010-08-12,25.83,25.915,25.58,25.58,31826
2010-08-13,25.5,25.55,25.365,25.55,34542
2010-08-16,25.385,25.4,25.355,25.4,12400
2010-08-17,26.055,26.14,25.945,25.945,21650
2010-08-18,25.56,25.855,25.425,25.84,128814
2010-08-19,25.595,25.595,25.34,25.405,67286
2010-08-20,25.2,25.2,25.03,25.06,14490
2010-08-23,24.89,24.89,24.79,24.79,31200
2010-08-24,24.465,24.465,24.34,24.34,22800
2010-08-25,24.355,24.765,24.34,24.765,43978
2010-08-26,25.35,25.35,25.35,25.35,3000
2010-08-27,25.315,25.785,25.28,25.785,181714
2010-08-30,25.73,25.87,25.67,25.87,55968
2010-08-31,25.755,25.84,25.1,25.1,70468
2010-09-01,25.76,25.79,25.635,25.75,109562
2010-09-02,25.435,25.67,25.435,25.67,45600
2010-09-03,26.025,26.03,25.49,25.595,31000
2010-09-07,25.8,26.215,25.8,26,14000
2010-09-09,26.145,26.145,26.08,26.08,400
2010-09-13,26.555,26.555,26.555,26.555,2000
2010-09-14,26.605,26.605,26.57,26.57,6000
2010-09-15,26.525,26.675,26.525,26.67,42200
2010-09-16,26.69,26.69,26.26,26.335,35200
2010-09-20,26.665,26.665,26.665,26.665,400
2010-09-21,26.67,26.67,26.49,26.49,5800
2010-09-29,27.055,27.115,27.04,27.115,1200
2010-10-01,27.99,27.99,27.85,27.85,14400
2010-10-06,28.415,28.77,28.415,28.535,8810
2010-10-07,27.975,27.975,27.965,27.965,5600
2010-10-08,27.905,28.12,27.905,28.12,5950
2010-10-14,28.165,28.165,28.165,28.165,1828
2010-10-19,27.705,27.705,27.1,27.1,6200
2010-10-21,27.285,27.35,27.285,27.35,5000
2010-10-25,27.9,27.9,27.9,27.9,4000
2010-10-27,27.585,27.585,27.48,27.515,5800
2010-10-28,27.94,27.94,27.94,27.94,2800
2010-10-29,27.79,27.79,27.775,27.775,10000
2010-11-01,28.465,28.465,28.465,28.465,400
2010-11-04,29.385,29.46,29.35,29.46,10600
2010-11-05,29.33,29.435,29.32,29.42,4012
2010-11-09,29.625,29.665,29.345,29.345,8900
2010-11-10,29.71,29.83,29.71,29.79,2640
2010-11-11,29.695,29.78,29.665,29.78,60440
2010-11-12,29.405,29.405,28.75,28.755,25848
2010-11-15,29.13,29.13,29.13,29.13,1800
2010-11-17,28.18,28.34,27.765,27.765,5000
2010-11-22,27.94,27.94,27.94,27.94,300
2010-11-23,27.88,27.88,27.88,27.88,2000
2010-11-24,28.285,28.295,28.285,28.295,6000
2010-11-26,28.52,28.52,28.52,28.52,538
2010-11-29,28.75,28.75,28.75,28.75,262
2010-11-30,28.75,28.75,28.75,28.75,2000
2010-12-01,29.295,29.545,29.295,29.545,700
2010-12-02,29.945,30.17,29.945,30.17,4400
2010-12-03,30.21,30.48,30.21,30.48,800
2010-12-06,30.48,30.48,30.48,30.48,200
2010-12-07,30.815,30.815,30.345,30.345,14260
2010-12-08,30.115,30.115,30.115,30.115,400
2010-12-09,30.24,30.4,30.235,30.395,3790
2010-12-10,30.405,30.405,30,30.205,7600
2010-12-13,30.705,30.74,30.32,30.45,22600
2010-12-14,30.315,30.565,30.31,30.46,25400
2010-12-15,30.3,30.65,30.3,30.565,9200
2010-12-16,30.555,30.6,30.55,30.6,4000
2010-12-17,30.48,30.665,30.48,30.49,4400
2010-12-20,30.42,30.42,30.375,30.375,4000
2010-12-21,30.865,31.055,30.865,31.055,17320
2010-12-22,31.175,31.235,31.155,31.155,4000
2010-12-23,31.4,31.41,31.365,31.41,5400
2010-12-27,31.145,31.145,31.075,31.075,1154
2010-12-28,31.35,31.44,31.23,31.405,7600
2010-12-29,31.385,31.385,31.355,31.355,800
2010-12-30,31.12,31.12,30.855,30.855,14830
2010-12-31,30.755,31.555,30.755,31.225,4200
2011-01-03,33.44,33.44,31.605,31.645,10580
2011-01-04,31.655,31.655,30.905,30.93,17320
2011-01-05,31.7,31.84,31.7,31.8,8800
2011-01-06,31.85,31.855,31.34,31.34,4420
2011-01-07,31.295,31.295,31.135,31.135,19158
2011-01-10,31.815,31.815,31.61,31.61,1582
2011-01-11,32.02,32.38,32.02,32.33,5080
2011-01-12,32.585,32.665,32.45,32.45,9180
2011-01-13,32.38,32.5,32.15,32.275,27030
2011-01-14,32.485,32.795,32.485,32.795,39300
2011-01-18,32.195,32.71,32.195,32.475,31640
2011-01-19,32.78,32.785,32.545,32.735,14400
2011-01-20,32.065,32.195,31.865,32.17,10000
2011-01-21,32.35,32.515,32.35,32.515,2830
2011-01-24,32.42,32.53,32.155,32.155,3906
2011-01-25,31.7,31.74,31.685,31.74,18112
2011-01-26,32.185,32.615,32.11,32.615,16350
2011-01-27,32.7,32.73,32.44,32.44,18640
2011-01-28,32.455,33.17,32.455,33.105,41154
2011-01-31,33.05,33.865,32.99,33.505,22450
2011-02-01,33.745,33.975,33.625,33.805,34016
2011-02-02,33.93,34.195,33.825,34.16,92350
2011-02-03,36.985,36.985,33.845,33.91,49826
2011-02-04,34.095,34.105,33.285,33.32,43420
2011-02-07,33.44,33.445,33.07,33.19,24988
2011-02-08,33.02,33.54,32.945,33.475,21800
2011-02-09,33.615,34.05,33.585,34.05,23148
2011-02-10,33.835,33.885,33.6,33.77,19900
2011-02-11,33.985,34.005,33.485,33.595,40090
2011-02-14,33.98,34.595,33.98,34.28,39166
2011-02-15,34.14,34.375,33.69,33.81,19750
2011-02-16,34.5,34.58,34.01,34.58,62232
2011-02-17,34.585,34.615,34.07,34.305,105014
2011-02-18,33.66,34.33,33.6,34.235,74052
2011-02-22,35.675,35.675,35.135,35.315,194918
2011-02-23,36.165,37.245,36.13,37.175,398612
2011-02-24,38.18,38.2,36.355,36.615,306118
2011-02-25,37.145,37.415,36.84,37.29,114462
2011-02-28,37.315,37.525,36.165,37.16,212982
2011-03-01,37.58,38.62,37.58,38.62,199972
2011-03-02,38.485,39.09,38.225,38.68,206630
2011-03-03,38.035,38.24,37.75,38.165,283764
2011-03-04,38.435,38.69,38.365,38.53,125132
2011-03-07,39,39,38.08,38.08,232034
2011-03-08,37.8,37.805,37.35,37.505,215670
2011-03-09,38.17,38.565,38.1,38.48,229188
2011-03-10,38.135,38.625,37.695,38.17,181414
2011-03-11,37.61,38.015,37.555,37.615,155222
2011-03-14,37.755,37.885,37.455,37.735,128280
2011-03-15,36.22,36.875,35.99,36.19,227312
2011-03-16,36.61,37.155,36.545,36.855,213386
2011-03-17,37.605,38.285,37.52,38.175,361532
2011-03-18,37.79,38.155,37.575,37.95,516680
2011-03-21,38.25,38.375,38.09,38.09,85516
2011-03-22,38.09,38.51,37.895,38.495,67692
2011-03-23,38.36,38.6,38.25,38.285,413878
2011-03-24,38.145,38.465,38.07,38.4,320690
2011-03-25,38.365,38.51,38.31,38.47,38878
2011-03-28,38.085,38.475,38.045,38.045,62576
2011-03-29,37.985,38.38,37.955,38.24,85116
2011-03-30,38.255,38.34,38.05,38.195,25454
2011-03-31,38.92,38.97,38.74,38.91,94662
2011-04-01,38.945,39.485,38.77,39.43,446478
2011-04-04,39.7,40.22,39.66,40.105,177964
2011-04-05,40.33,40.745,40.275,40.375,421362
2011-04-06,40.79,40.9,40.3,40.47,83220
2011-04-07,40.365,40.685,40.275,40.63,44696
2011-04-08,41.265,42.055,41.1,42.055,117186
2011-04-11,41.725,41.85,40.905,40.93,184234
2011-04-12,40.78,40.815,39.745,40.02,401994
2011-04-13,40.485,40.8,40.035,40.675,83524
2011-04-14,40.45,40.765,40.415,40.655,63794
2011-04-15,40.61,41.205,40.61,41.04,118076
2011-04-18,40.565,40.675,40.24,40.49,144428
2011-04-19,39.87,40.615,39.785,40.275,87576
2011-04-20,40.69,41.295,40.6,41.18,141822
2011-04-21,41.025,41.285,40.96,41.215,149426
2011-04-25,41.32,41.35,40.835,41.115,42946
2011-04-26,41.19,41.26,41.025,41.19,46416
2011-04-27,41.445,41.81,41.04,41.765,57870
2011-04-28,41.69,42.095,41.25,41.535,305758
2011-04-29,41.685,41.89,41.645,41.855,27656
2011-05-02,41.485,42,41.47,41.48,38218
2011-05-03,41.095,41.225,40.5,40.65,75158
2011-05-04,40.575,40.63,40.125,40.135,72260
2011-05-05,38.99,39.02,36.14,36.33,463914
2011-05-06,36.635,37.9,36.195,36.45,130740
2011-05-09,37.055,38.595,37.025,38.55,210876
2011-05-10,38.2,39.055,38.015,38.97,119204
2011-05-11,38.625,38.64,37.09,37.57,216062
2011-05-12,37.18,37.83,36.69,37.45,125406
2011-05-13,37.585,37.83,37.025,37.78,211060
2011-05-16,37.605,37.75,36.74,36.74,276490
2011-05-17,36.535,36.73,35.995,36.71,139704
2011-05-18,37.04,37.64,36.94,37.315,70436
2011-05-19,37.435,37.58,37.04,37.115,65158
2011-05-20,36.875,37.51,36.17,37.505,130590
2011-05-23,36.345,36.7,36.26,36.7,25796
2011-05-24,37.37,37.475,36.905,37.395,70574
2011-05-25,37.435,38.265,37.425,38.225,83036
2011-05-26,38.2,38.4,38.07,38.28,70424
2011-05-27,38.32,38.405,38.105,38.26,68552
2011-05-31,38.81,39,38.71,38.775,55254
2011-06-01,38.78,38.78,37.825,38.08,42688
2011-06-02,38.025,38.975,37.14,38.475,54050
2011-06-03,37.875,38.625,37.875,38.61,19364
2011-06-06,38.4,38.425,37.925,37.93,77862
2011-06-07,38.4,39.065,38.245,38.805,33292
2011-06-08,39.165,39.43,39.125,39.23,51260
2011-06-09,39.3,39.835,39.13,39.79,80948
2011-06-10,39.645,39.645,39.15,39.405,215634
2011-06-13,39.72,39.935,38.935,39.465,278258
2011-06-14,39.815,40.045,39.655,39.79,217986
2011-06-15,39.175,39.365,37.5,37.93,487412
2011-06-16,37.975,38.22,37.75,38.04,145998
2011-06-17,37.625,37.85,37.36,37.78,251924
2011-06-20,37.39,37.5,37.135,37.24,188534
2011-06-21,37.19,37.475,36.73,36.825,382540
2011-06-22,37.33,38.165,37.28,37.905,256312
2011-06-23,36.29,36.29,35.31,36.015,551026
2011-06-24,35.58,35.725,34.625,35.215,435854
2011-06-27,34.715,35.57,34.665,35.535,181380
2011-06-28,36.07,36.36,36.01,36.26,65934
2011-06-29,36.555,37.56,36.555,37.475,99476
2011-06-30,37.48,37.785,37.095,37.38,75792
2011-07-01,36.85,37.29,36.605,37.215,115110
2011-07-05,37.54,38.1,37.435,37.825,41478
2011-07-06,37.705,37.95,37.405,37.855,35410
2011-07-07,38.8,39.505,38.72,39.345,163188
2011-07-08,39.3,39.44,38.95,39.335,239314
2011-07-11,38.595,39.255,38.325,38.86,116632
2011-07-12,38.565,39.12,38.485,38.89,133156
2011-07-13,38.91,39.715,38.91,39.34,193830
2011-07-14,39.335,39.525,38.64,38.87,164590
2011-07-15,39.04,39.32,38.985,39.31,125662
2011-07-18,39,39,38.375,38.855,86470
2011-07-19,39.225,39.545,39.09,39.185,209490
2011-07-20,39.515,39.535,39.19,39.5,63268
2011-07-21,39.54,39.825,39.215,39.42,134748
2011-07-22,39.4,39.695,39.315,39.655,104436
2011-07-25,39.135,39.535,39.135,39.32,34840
2011-07-26,39.235,39.775,39.105,39.565,35968
2011-07-27,39.515,39.515,39.225,39.285,48430
2011-07-28,39.355,39.625,39.15,39.18,56212
2011-07-29,38.815,39.105,38.735,38.975,168078
2011-08-01,39.98,40,38.44,39.075,337144
2011-08-02,38.87,39.565,38.705,38.76,243620
2011-08-03,38.585,38.585,37.745,37.805,184784
2011-08-04,37.44,37.44,35.8,35.925,453180
2011-08-05,36.395,36.64,35.725,36.53,230244
2011-08-08,34.01,35.805,34.01,34.615,133236
2011-08-09,34.885,35.145,33.815,34.93,368004
2011-08-10,35.07,35.695,34.6,35.315,328848
2011-08-11,35.42,36.105,35.315,36.07,184410
2011-08-12,36.23,36.355,35.905,36.015,204688
2011-08-15,36.38,36.755,36.335,36.71,66534
2011-08-16,36.455,36.755,36.3,36.59,250838
2011-08-17,37.225,37.315,36.9,37.005,168642
2011-08-18,36.34,36.4,35.565,35.625,441780
2011-08-19,35.675,36.54,35.675,36.395,270512
2011-08-22,35.825,36.275,35.7,36.155,283442
2011-08-23,36.19,36.83,35.99,36.83,450904
2011-08-24,36.79,37.095,36.6,36.775,177132
2011-08-25,37.225,37.245,36.48,36.94,104912
2011-08-26,36.82,37.32,36.615,37.13,109116
2011-08-29,37.58,37.67,37.43,37.51,38878
2011-08-30,37.63,38.165,37.51,38.1,90258
2011-08-31,38.165,38.48,38.115,38.275,37940
2011-09-01,38.335,38.54,38.15,38.155,166478
2011-09-02,37.535,37.925,37.315,37.61,17660
2011-09-06,37.03,37.865,36.985,37.865,65822
2011-09-07,38.025,38.745,37.97,38.72,58230
2011-09-08,38.54,38.8,38.05,38.05,32700
2011-09-09,37.42,37.53,37.115,37.34,172268
2011-09-12,36.96,37.53,36.69,37.28,123352
2011-09-13,36.99,37.19,36.81,36.945,51528
2011-09-14,36.97,36.97,36.47,36.885,42962
2011-09-15,37.96,38.035,37.68,37.8,127262
2011-09-16,38.365,38.48,37.585,37.785,182556
2011-09-19,36.975,37.06,36.65,36.815,146374
2011-09-20,37.115,37.58,36.935,37.155,85776
2011-09-21,37.4,37.865,36.87,36.87,111456
2011-09-22,35.755,36.015,35.335,35.475,298930
2011-09-23,35.215,35.66,34.97,35.055,351204
2011-09-26,35.015,35.335,34.675,35.3,94094
2011-09-27,35.68,36.215,35.62,36.005,341388
2011-09-28,35.88,35.995,34.775,34.835,318588
2011-09-29,35.36,35.635,34.935,35.145,379390
2011-09-30,34.415,35.08,33.82,33.82,475638
2011-10-03,33.985,34.525,33.7,33.7,441382
2011-10-04,33.6,34.235,33.4,34.03,145000
2011-10-05,34.225,34.695,34,34.665,212100
2011-10-06,34.48,35.745,34.38,35.73,145588
2011-10-07,35.655,35.855,35.25,35.675,80472
2011-10-10,36.06,36.72,36.06,36.72,105842
2011-10-11,36.455,37.18,36.31,36.9,96600
2011-10-12,37.45,37.71,37.2,37.2,57496
2011-10-13,36.92,37.51,36.76,37.425,220748
2011-10-14,38.45,38.68,38.26,38.66,222720
2011-10-17,38.27,38.27,37.665,37.71,164790
2011-10-18,37.59,38.265,37.19,38.155,263530
2011-10-19,37.88,38.325,37.12,37.26,231560
2011-10-20,37.43,37.735,36.83,37.655,208246
2011-10-21,38.25,38.325,37.54,37.725,298802
2011-10-24,37.765,38.265,37.765,38.155,141290
2011-10-25,37.97,38.15,37.59,38.04,124772
2011-10-26,37.755,37.775,37.325,37.46,138956
2011-10-27,38.475,38.645,38.225,38.4,380424
2011-10-28,37.695,38.065,37.63,37.765,79622
2011-10-31,37.25,37.695,37.175,37.5,93516
2011-11-01,36.45,37.57,36.45,37.21,106034
2011-11-02,38.01,38.12,37.24,37.495,46964
2011-11-03,37.84,38.095,37.39,37.945,120272
2011-11-04,38.225,38.49,37.9,38.48,26364
2011-11-07,39.145,39.415,38.77,39.395,99018
2011-11-08,39.75,39.76,39.23,39.55,118150
2011-11-09,38.855,39.48,38.435,38.495,130504
2011-11-10,38.85,39.15,38.43,38.835,321642
2011-11-11,39.095,39.335,39.05,39.145,29952
2011-11-14,38.89,38.905,38.3,38.475,201822
2011-11-15,38.685,39.01,38.49,38.985,107894
2011-11-16,38.26,38.955,38.215,38.415,629870
2011-11-17,37.87,38.04,37.36,37.445,272116
2011-11-18,37.75,37.885,37.12,37.3,171366
2011-11-21,37.13,37.19,36.655,37.14,70048
2011-11-22,37.385,37.925,37.33,37.85,262680
2011-11-23,37.24,37.285,37.055,37.185,70956
2011-11-25,36.985,37.285,36.69,36.69,78000
2011-11-28,37.735,37.855,37.345,37.66,74984
2011-11-29,38.21,38.45,38.125,38.375,81004
2011-11-30,38.61,38.73,38.2,38.225,164410
2011-12-01,37.92,38.29,37.525,37.755,92302
2011-12-02,37.97,38.205,37.735,38.175,29014
2011-12-05,38.55,38.575,37.87,38,41326
2011-12-06,38,38.355,37.955,38.27,15118
2011-12-07,38.235,38.235,37.865,37.96,27574
2011-12-08,37.755,37.81,37.205,37.205,51222
2011-12-09,37.45,37.72,37.365,37.72,9600
2011-12-12,37.27,37.395,37.155,37.24,35980
2011-12-13,37.435,38.42,37.435,37.78,197356
2011-12-14,37.06,37.065,35.975,36.12,197586
2011-12-15,36.475,36.505,35.81,35.84,182646
2011-12-16,36.05,36.185,35.615,36.025,69290
2011-12-19,36.195,36.26,35.83,35.905,83220
2011-12-20,37,37.205,36.895,37.13,32788
2011-12-21,37.145,37.5,36.96,37.43,113688
2011-12-22,37.5,37.595,37.35,37.35,43368
2011-12-23,37.51,37.545,37.35,37.35,16462
2011-12-27,37.545,37.945,37.515,37.86,25812
2011-12-28,37.62,37.655,37.09,37.26,66154
2011-12-29,37.235,37.485,37,37.465,45164
2011-12-30,37.14,37.54,37.05,37.32,46998
2012-01-03,38.46,38.995,38.325,38.955,56538
2012-01-04,38.93,39.52,38.89,39.48,309910
2012-01-05,39.3,39.705,39.075,39.125,790350
2012-01-06,39.29,39.425,38.95,39.425,224334
2012-01-09,39.395,39.41,38.915,39.045,74690
2012-01-10,39.405,39.43,39.17,39.34,49332
2012-01-11,39.195,39.28,38.95,39.13,113802
2012-01-12,39.555,39.945,38.365,38.455,467290
2012-01-13,38.42,38.65,38.22,38.63,124772
2012-01-17,38.775,38.945,38.5,38.785,105668
2012-01-18,38.725,38.795,38.415,38.61,117542
2012-01-19,38.72,38.845,38.485,38.84,73186
2012-01-20,38.645,38.645,38.115,38.34,101974
2012-01-23,38.48,38.76,38.415,38.575,68576
2012-01-24,38.225,38.395,38.21,38.365,77586
2012-01-25,38.125,38.575,37.955,38.44,105878
2012-01-26,38.805,38.895,38.475,38.635,26898
2012-01-27,38.815,38.95,38.68,38.82,78752
2012-01-30,38.675,38.9,38.41,38.6,35824
2012-01-31,39.195,39.23,38.5,38.645,74762
2012-02-01,39.025,39.185,38.725,38.895,88084
2012-02-02,38.965,39.125,38.645,39.1,62888
2012-02-03,39.58,39.925,39.275,39.85,206334
2012-02-06,39.905,40.57,39.85,40.5,139550
2012-02-07,40.605,40.86,40.225,40.45,285698
2012-02-08,40.55,40.905,40.295,40.845,85574
2012-02-09,41.115,41.28,40.85,41.27,144980
2012-02-10,40.575,40.85,40.5,40.85,124472
2012-02-13,41.09,41.145,40.795,40.885,82580
2012-02-14,40.91,41.095,40.83,41.04,107708
2012-02-15,41.51,41.575,41.295,41.565,125894
2012-02-16,41.75,42.005,41.6,41.905,96076
2012-02-17,41.795,41.795,41.485,41.72,128306
2012-02-21,42.025,42.53,41.9,42.28,318452
2012-02-22,42.565,42.98,42.525,42.87,141876
2012-02-23,43.11,43.27,42.61,43.2,229810
2012-02-24,43.13,43.8,43.065,43.74,208018
2012-02-27,43.34,43.465,42.94,43.055,165116
2012-02-28,43.02,43.15,42.4,42.475,100304
2012-02-29,42.71,42.945,42.115,42.915,92620
2012-03-01,43.12,44.775,43.005,44.29,158976
2012-03-02,43.545,43.6,43.075,43.235,86792
2012-03-05,43.35,43.5,43.005,43.34,45518
2012-03-06,42.565,42.95,42.535,42.68,133466
2012-03-07,42.825,43.54,42.725,43.42,38318
2012-03-08,43.765,44.16,43.705,43.85,74552
2012-03-09,43.765,44.195,43.655,44.045,54370
2012-03-12,43.57,43.9,43.465,43.81,95580
2012-03-13,43.9,44.34,43.75,44.11,70334
2012-03-14,44.09,44.52,43.705,43.745,159458
2012-03-15,43.545,43.58,42.715,43.04,634200
2012-03-16,43.49,44.3,43.49,44.28,171122
2012-03-19,44.205,44.205,43.945,44.075,49094
2012-03-20,43.43,43.785,43.29,43.62,63072
2012-03-21,43.66,43.82,43.5,43.52,125928
2012-03-22,43.1,43.26,42.95,43.21,114356
2012-03-23,43.545,44.5,43.53,43.93,135920
2012-03-26,44.05,44.2,43.97,44.125,76480
2012-03-27,44.195,44.305,43.925,43.975,27348
2012-03-28,43.545,43.655,43.42,43.655,124194
2012-03-29,43.68,43.68,42.685,43.035,62140
2012-03-30,43.28,43.57,43.105,43.15,49652
2012-04-02,42.84,44.125,42.805,44.08,66106
2012-04-03,44.19,44.25,43.75,43.885,46210
2012-04-04,43.65,43.78,43.025,43.095,96708
2012-04-05,42.795,43.365,42.785,43.33,23892
2012-04-09,42.755,43.115,42.51,43.05,125972
2012-04-10,42.78,42.98,42.075,42.145,135798
2012-04-11,42.08,42.38,41.995,42.18,44308
2012-04-12,42.16,42.905,42.155,42.88,56884
2012-04-13,42.68,42.82,42.49,42.82,41756
2012-04-16,42.255,42.3,41.715,41.745,92148
2012-04-17,41.86,42.015,41.715,41.85,38738
2012-04-18,41.55,41.685,41.16,41.635,55610
2012-04-19,41.915,42,41.55,41.64,162178
2012-04-20,42.06,42.06,41.755,41.9,20966
2012-04-23,41.45,41.865,41.355,41.845,57762
2012-04-24,41.9,41.9,41.62,41.64,43166
2012-04-25,41.585,42.01,41.475,41.945,26664
2012-04-26,42.175,42.365,42.145,42.265,22220
2012-04-27,42.175,42.175,42.065,42.11,3738
2012-04-30,42.11,42.135,41.91,42.1,34848
2012-05-01,41.93,42.31,41.825,42.155,19516
2012-05-02,41.975,42.07,41.49,41.655,24456
2012-05-03,41.48,41.48,40.86,40.935,79476
2012-05-04,40.205,42.1,39.41,39.905,115468
2012-05-07,39.665,39.93,39.445,39.905,142508
2012-05-08,39.47,39.81,38.95,39.805,211136
2012-05-09,39.33,39.825,39.315,39.695,103778
2012-05-10,39.86,39.95,39.53,39.605,76452
2012-05-11,39.355,39.69,39.355,39.475,45030
2012-05-14,38.93,39.275,38.835,39.025,39088
2012-05-15,39.36,39.53,39.165,39.23,92170
2012-05-16,39.22,39.315,38.555,38.555,78484
2012-05-17,38.665,38.69,37.81,37.845,54566
2012-05-18,38.04,38.11,37.72,37.72,85586
2012-05-21,38.075,38.64,38.075,38.63,50430
2012-05-22,38.5,38.555,38.07,38.17,161514
2012-05-23,37.845,37.875,37.235,37.515,83254
2012-05-24,37.595,37.75,37.44,37.72,77952
2012-05-25,37.715,37.83,37.675,37.775,51426
2012-05-29,38.03,38.12,37.585,37.685,44494
2012-05-30,36.885,36.885,36.41,36.43,63956
2012-05-31,36.48,36.535,35.86,35.97,60504
2012-06-01,35.165,35.25,34.46,34.83,120424
2012-06-04,34.535,35.375,34.355,34.98,47646
2012-06-05,34.79,35.03,34.78,34.885,59792
2012-06-06,35.35,35.735,35.33,35.595,65454
2012-06-07,36.08,36.115,35.07,35.085,91348
2012-06-08,34.63,35.345,34.5,35.345,110054
2012-06-11,35.3,35.395,34.145,34.165,217868
2012-06-12,34.58,34.67,34.31,34.445,31602
2012-06-13,34.275,34.77,34.17,34.185,166850
2012-06-14,34.125,34.855,34.075,34.675,49346
2012-06-15,34.565,34.725,34.475,34.555,20458
2012-06-18,33.935,34.265,33.865,34,96604
2012-06-19,34.25,34.295,33.955,33.995,91098
2012-06-20,33.755,33.815,32.775,32.83,170514
2012-06-21,32.72,32.78,31.57,31.725,193066
2012-06-22,32.055,32.5,32.035,32.47,116594
2012-06-25,32.055,32.4,31.5,32.395,47974
2012-06-26,32.655,33.05,32.47,32.995,55226
2012-06-27,33.175,33.285,33.075,33.2,43218
2012-06-28,32.885,32.95,32.26,32.585,121278
2012-06-29,33.805,34.845,33.715,34.595,76880
2012-07-02,34.205,34.595,33.875,34.495,90378
2012-07-03,35.71,35.99,35.5,35.74,179204
2012-07-05,35.72,35.925,35.465,35.58,100808
2012-07-06,34.94,35.01,34.645,34.675,47048
2012-07-09,34.85,35.675,34.83,35.29,83742
2012-07-10,35.18,35.18,34.615,34.685,37284
2012-07-11,35.04,35.625,34.985,35.62,56520
2012-07-12,35.1,35.735,34.925,35.56,142378
2012-07-13,35.755,36.35,35.755,36.145,149044
2012-07-16,36.41,36.78,36.21,36.755,104600
2012-07-17,37.115,37.13,36.55,36.845,116726
2012-07-18,37.09,37.43,37.09,37.42,49128
2012-07-19,37.965,38.43,37.925,38.285,128276
2012-07-20,37.795,38,37.665,37.865,195438
2012-07-23,36.615,37.15,36.465,36.795,111002
2012-07-24,36.905,36.905,36.665,36.87,18686
2012-07-25,36.775,37.145,36.34,37.075,87330
2012-07-26,37.545,37.615,37.27,37.46,47538
2012-07-27,37.625,37.855,37.54,37.8,77084
2012-07-30,37.745,37.8,37.63,37.63,20800
2012-07-31,37.63,37.63,37,37.015,97076
2012-08-01,37.575,37.935,37.415,37.495,114544
2012-08-02,37.355,37.87,37.335,37.64,119976
2012-08-03,38.275,38.785,38.275,38.665,138648
2012-08-06,38.48,39,38.425,38.975,81598
2012-08-07,39.28,39.935,39.26,39.695,72148
2012-08-08,39.89,40.14,39.64,39.735,98940
2012-08-09,39.905,40.305,39.905,40.28,40446
2012-08-10,39.81,40.18,39.695,40.18,51254
2012-08-13,40.52,40.625,40.065,40.205,91076
2012-08-14,40.39,40.42,40.17,40.42,52368
2012-08-15,40.44,41.32,40.41,41.2,116658
2012-08-16,41.205,41.475,40.94,41.205,116460
2012-08-17,41.11,41.17,40.7,40.98,66172
2012-08-20,41.12,41.12,40.675,40.91,81184
2012-08-21,41.46,41.575,41.205,41.215,72824
2012-08-22,41.035,41.46,41.035,41.405,131460
2012-08-23,41.75,41.83,41.205,41.3,48070
2012-08-24,41.23,41.475,40.705,40.775,74712
2012-08-27,40.52,40.61,40.175,40.425,114548
2012-08-28,40.375,40.59,40.37,40.55,32744
2012-08-29,40.57,40.57,40.335,40.555,52508
2012-08-30,40.68,40.73,40.425,40.61,48526
2012-08-31,40.965,41.345,40.71,41.27,25146
2012-09-04,41.64,41.64,41.06,41.085,21912
2012-09-05,41.005,41.01,40.64,40.765,44110
2012-09-06,40.98,41.34,40.6,40.6,42902
2012-09-07,40.84,41.2,40.51,41.19,48192
2012-09-10,41.125,41.35,41.06,41.27,55230
2012-09-11,41.3,41.43,41.25,41.43,20300
2012-09-12,41.605,41.75,41.475,41.585,67466
2012-09-13,42.1,42.1,41.61,41.82,83788
2012-09-14,42.37,42.5,42.07,42.205,158326
2012-09-17,42,42.125,40.385,40.92,386600
2012-09-18,41.095,41.13,40.34,40.47,172738
2012-09-19,39.815,39.83,38.82,39.005,331398
2012-09-20,39.255,39.915,39.22,39.91,142000
2012-09-21,40.085,40.325,40,40.29,45306
2012-09-24,39.71,39.795,39.295,39.64,78556
2012-09-25,39.975,40.205,39.68,39.765,121210
2012-09-26,39.555,39.66,39.22,39.65,104646
2012-09-27,40.4,40.625,40.24,40.56,120440
2012-09-28,40.635,40.665,40.315,40.505,91292
2012-10-01,40.7,40.89,40.325,40.49,95898
2012-10-02,40.47,40.565,40.215,40.215,44022
2012-10-03,39.62,39.705,38.895,39,180430
2012-10-04,39.56,40.665,39.445,40.58,117782
2012-10-05,40.56,40.56,39.93,40.37,82602
2012-10-08,40.395,40.525,40.25,40.44,38562
2012-10-09,40.775,41.3,40.775,41.165,77020
2012-10-10,41.24,41.6,41.14,41.16,53060
2012-10-11,41.585,41.78,41.465,41.78,42318
2012-10-12,41.4,41.58,41.095,41.35,47806
2012-10-15,41.3,41.595,40.93,41.56,37156
2012-10-16,41.375,41.525,41.32,41.38,64722
2012-10-17,41.355,41.375,41.045,41.105,36456
2012-10-18,40.715,41.07,40.635,40.855,60712
2012-10-19,40.99,41.02,40,40.03,106790
2012-10-22,40.18,40.34,39.685,39.9,49158
2012-10-23,39.415,39.415,39.03,39.29,49196
2012-10-24,39.295,39.635,38.695,39.17,97588
2012-10-25,39.625,39.625,39.225,39.47,49770
2012-10-26,39.59,39.85,39.485,39.845,96856
2012-10-31,39.725,39.845,39.42,39.435,43910
2012-11-01,39.335,39.55,39.235,39.31,79296
2012-11-02,39.455,39.465,38.375,38.455,48816
2012-11-05,38.29,39.275,38.29,39.235,45118
2012-11-06,39.66,40.42,39.515,40.33,59914
2012-11-07,39.74,39.74,38.745,38.765,145864
2012-11-08,38.805,39.06,38.62,38.85,18622
2012-11-09,38.85,39.775,38.83,39.745,58942
2012-11-12,39.815,39.995,39.53,39.55,14086
2012-11-13,39.105,39.46,39.04,39.215,87532
2012-11-14,39.365,39.975,39.365,39.735,38608
2012-11-15,39.97,40.1,39.295,39.495,99398
2012-11-16,39.81,39.97,39.52,39.97,150800
2012-11-19,40.59,41.045,40.535,40.895,167164
2012-11-20,40.615,40.845,39.92,40.275,72710
2012-11-21,40.575,40.68,40.13,40.61,143506
2012-11-23,40.505,40.825,40.505,40.765,92678
2012-11-26,40.535,40.62,40.475,40.535,42056
2012-11-27,40.51,40.51,40.06,40.215,18702
2012-11-28,39.755,40.145,39.575,40.135,61972
2012-11-29,40.665,40.695,40.38,40.45,39848
2012-11-30,40.56,40.735,40.485,40.68,22278
2012-12-03,41.015,41.045,40.515,40.555,83980
2012-12-04,40.06,40.205,40.01,40.14,56800
2012-12-05,40.24,40.24,39.745,39.76,51800
2012-12-06,39.39,39.485,39.09,39.155,60990
2012-12-07,39.335,39.38,39.075,39.22,38392
2012-12-10,39.395,39.42,39.18,39.18,14400
2012-12-11,39.295,39.445,39.205,39.43,9730
2012-12-12,39.985,40.105,39.66,39.865,211130
2012-12-13,39.59,39.71,39.275,39.385,62388
2012-12-14,39.585,39.945,39.58,39.9,59722
2012-12-17,39.875,39.925,39.75,39.83,56670
2012-12-18,39.84,40.195,39.84,40.195,49914
2012-12-19,40.41,40.745,40.31,40.655,43168
2012-12-20,40.6,40.825,40.485,40.615,41568
2012-12-21,40.265,40.325,40.09,40.26,56658
2012-12-24,39.875,40.105,39.875,40.105,5602
2012-12-26,40.75,41.075,40.735,41.06,91454
2012-12-27,40.905,41.025,40.685,40.99,59364
2012-12-28,40.845,40.845,40.56,40.83,42374
2012-12-31,40.42,41.035,40.415,41.035,69578
2013-01-02,41.555,41.575,41.235,41.425,134146
2013-01-03,41.32,41.425,41.22,41.22,39770
2013-01-04,41.05,41.335,40.88,41.045,16068
2013-01-07,40.83,41.195,40.83,41.195,14394
2013-01-08,41.385,41.425,41.2,41.42,65142
2013-01-09,41.255,41.315,41.11,41.26,37600
2013-01-10,41.675,41.7,41.315,41.33,125554
2013-01-11,40.835,40.93,40.58,40.91,42454
2013-01-14,41.08,41.115,40.815,41.115,31636
2013-01-15,41.26,41.265,40.84,40.885,107422
2013-01-16,40.83,41.1,40.76,40.905,79102
2013-01-17,41.225,41.445,41.05,41.375,69376
2013-01-18,41.405,41.705,41.305,41.7,67616
2013-01-22,41.74,41.95,41.55,41.875,272590
2013-01-23,41.83,42.14,41.83,42.05,53236
2013-01-24,41.965,42.32,41.94,42.185,96978
2013-01-25,42.38,42.38,42.13,42.23,103914
2013-01-28,42.325,42.325,42.01,42.25,23372
2013-01-29,42.27,42.585,42.17,42.53,62830
2013-01-30,42.68,42.865,42.575,42.865,73426
2013-01-31,42.66,43.085,42.65,43.075,53204
2013-02-01,43.23,43.58,43.17,43.45,56848
2013-02-04,43.13,43.285,42.99,43.03,55764
2013-02-05,43.45,43.625,43.36,43.41,110910
2013-02-06,43.215,43.6,43.15,43.55,73994
2013-02-07,43.755,43.85,43.49,43.695,31124
2013-02-08,44.15,44.355,44.135,44.205,49088
2013-02-11,43.94,44.08,43.815,44.015,83414
2013-02-12,44.18,44.2,43.95,44.185,13480
2013-02-13,44.285,44.345,44.115,44.29,232936
2013-02-14,44.15,44.35,44.15,44.33,25724
2013-02-15,43.8,44.265,43.73,44.255,161830
2013-02-19,43.835,44.115,43.79,44.005,73356
2013-02-20,43.875,43.89,43.04,43.215,269790
2013-02-21,42.705,42.87,42.535,42.67,90622
2013-02-22,42.905,42.935,42.665,42.87,59818
2013-02-25,43.22,43.265,42.66,42.66,123888
2013-02-26,42.76,42.885,42.205,42.295,88292
2013-02-27,42.28,42.42,41.955,42.03,91910
2013-02-28,42.13,42.185,41.59,41.73,68644
2013-03-01,41.31,41.535,41.24,41.495,105810
2013-03-04,41.385,41.47,41.13,41.33,119152
2013-03-05,41.54,42.01,41.51,41.915,207482
2013-03-06,41.75,41.75,41.52,41.67,50564
2013-03-07,41.545,41.855,41.53,41.725,62274
2013-03-08,41.415,41.77,41.375,41.655,130324
2013-03-11,41.465,41.615,41.295,41.455,64400
2013-03-12,41.75,41.85,41.285,41.345,240052
2013-03-13,41.325,41.38,40.775,40.945,46000
2013-03-14,41.13,41.32,41.13,41.32,114656
2013-03-15,41.68,41.75,41.53,41.64,67914
2013-03-18,40.92,41.46,40.91,41.38,64336
2013-03-19,41.215,41.255,40.6,40.68,49964
2013-03-20,40.97,41.185,40.79,41.11,75914
2013-03-21,40.905,40.91,40.59,40.595,51040
2013-03-22,40.7,40.785,40.495,40.735,246742
2013-03-25,41.035,41.255,40.61,40.84,204144
2013-03-26,41,41.375,40.88,41.34,95842
2013-03-27,41.325,41.535,41.29,41.525,32218
2013-03-28,41.325,41.625,41.305,41.585,27742
2013-04-01,41.505,42.1,41.5,41.955,94352
2013-04-02,41.83,41.995,41.745,41.755,193868
2013-04-03,41.585,41.615,40.44,40.525,103586
2013-04-04,40.34,40.505,39.885,40.29,117644
2013-04-05,39.84,39.84,39.3,39.585,97358
2013-04-08,39.75,39.81,39.29,39.8,74448
2013-04-09,39.7,40.285,39.595,40.225,60254
2013-04-10,40.165,40.175,39.89,40.065,49654
2013-04-11,39.905,39.935,39.435,39.55,65572
2013-04-12,38.77,39.035,38.355,38.98,89204
2013-04-15,38.31,38.375,37.785,37.865,186170
2013-04-16,37.81,37.92,37.455,37.9,71804
2013-04-17,37.465,37.5,36.88,37.005,94924
2013-04-18,37.25,37.815,37.055,37.81,57958
2013-04-19,37.69,37.85,37.605,37.65,13578
2013-04-22,37.955,38.1,37.58,38.09,48374
2013-04-23,37.69,38.1,37.505,38.015,95618
2013-04-24,38.165,38.625,38.13,38.575,67924
2013-04-25,38.595,39.17,38.56,39.04,47218
2013-04-26,38.995,39.115,38.875,39.015,17678
2013-04-29,39.075,39.325,39.075,39.295,21648
2013-04-30,39.16,39.21,38.45,38.51,47824
2013-05-01,37.79,37.945,37.48,37.795,92284
2013-05-02,38.06,38.95,38.06,38.93,75252
2013-05-03,39.405,39.71,39.3,39.36,78856
2013-05-06,39.435,39.97,39.4,39.89,56440
2013-05-07,40.01,40.075,39.455,39.465,191978
2013-05-08,39.475,39.67,39.305,39.48,64954
2013-05-09,39.405,39.575,39.29,39.43,23864
2013-05-10,38.85,39.415,38.565,39.345,47500
2013-05-13,39.015,39.285,38.855,38.97,35740
2013-05-14,38.845,39.08,38.8,38.99,27600
2013-05-15,38.61,39.375,38.375,39.375,44936
2013-05-16,39.195,39.62,39.195,39.49,21416
2013-05-17,39.8,39.8,39.505,39.585,42600
2013-05-20,39.63,40.01,39.63,39.795,43236
2013-05-21,39.705,39.71,39.365,39.46,47372
2013-05-22,39.125,39.38,38.875,38.915,71312
2013-05-23,38.44,38.995,38.3,38.995,50896
2013-05-24,38.675,39.015,38.65,39.01,5176
2013-05-28,39.735,39.76,39.645,39.645,4910
2013-05-29,39.585,39.585,38.915,38.96,65142
2013-05-30,38.62,39,38.505,38.745,73880
2013-05-31,38.48,38.56,38.05,38.05,222492
2013-06-03,38.5,38.935,38.5,38.765,58148
2013-06-04,38.695,39.265,38.545,39.255,75000
2013-06-05,39.32,39.495,38.885,39.06,25532
2013-06-06,39.16,39.43,39.16,39.31,41826
2013-06-07,39.115,39.83,39.065,39.78,35708
2013-06-10,39.69,39.69,39.485,39.485,9260
2013-06-11,38.905,39.21,38.865,39.205,9200
2013-06-12,39.545,39.63,39.385,39.425,7626
2013-06-13,39.51,40,39.51,39.94,28480
2013-06-14,40.425,40.6,40.23,40.29,78124
2013-06-17,40.41,40.485,40.095,40.19,81052
2013-06-18,40.375,40.395,40.135,40.365,30174
2013-06-19,40.47,40.55,40.205,40.28,20482
2013-06-20,39.37,39.395,38.8,38.84,70122
2013-06-21,38.665,38.745,38.1,38.375,63618
2013-06-24,38.115,38.525,37.96,38.455,48824
2013-06-25,38.705,38.705,38.485,38.52,34110
2013-06-26,38.665,38.69,38.195,38.685,64750
2013-06-27,38.885,39.275,38.885,39.07,2200
2013-06-28,39.265,39.275,38.835,38.835,12902
2013-07-01,39.265,39.36,39.025,39.17,18322
2013-07-02,39.375,39.6,39.36,39.49,122418
2013-07-03,40.12,40.28,39.99,40.2,77478
2013-07-05,40.45,40.965,40.425,40.875,16942
2013-07-08,40.695,40.915,40.615,40.675,22566
2013-07-09,40.73,40.975,40.725,40.965,19256
2013-07-10,41.24,41.355,39.94,41.035,216672
2013-07-11,41.185,41.2,40.665,40.885,166678
2013-07-12,41.15,41.385,41.1,41.35,64810
2013-07-15,41.18,41.43,41.18,41.37,117758
2013-07-16,41.405,41.51,41.275,41.335,88204
2013-07-17,41.34,41.59,41.34,41.53,18800
2013-07-18,41.585,41.615,41.53,41.56,42086
2013-07-19,41.67,41.69,41.03,41.505,16462
2013-07-22,41.5,41.505,41.18,41.37,78290
2013-07-23,41.47,41.545,41.4,41.485,30114
2013-07-24,41.1,41.195,40.68,40.945,139706
2013-07-25,40.945,41.255,40.905,41.225,12800
2013-07-26,41.005,41.02,40.825,40.995,8526
2013-07-29,41.025,41.145,40.865,41.135,19188
2013-07-30,41.02,41.02,40.77,40.86,93800
2013-07-31,40.49,41.225,40.455,41.21,185008
2013-08-01,41.62,41.86,41.62,41.86,124090
2013-08-02,41.59,41.695,41.5,41.64,12442
2013-08-05,41.27,41.635,41.245,41.53,44600
2013-08-06,41.44,41.45,41.15,41.33,54818
2013-08-07,40.975,41.15,40.9,40.945,25610
2013-08-08,40.61,40.685,40.37,40.685,144492
2013-08-09,40.72,41.26,40.72,41.19,161098
2013-08-12,41.12,41.595,41.115,41.595,19060
2013-08-13,41.68,41.91,41.68,41.7,4000
2013-08-14,41.73,42,41.685,42,12254
2013-08-15,42.285,42.355,42.05,42.22,336522
2013-08-16,42.35,42.64,42.25,42.62,10660
2013-08-19,42.705,42.765,42.25,42.3,18900
2013-08-20,41.98,42.65,41.98,42.46,27666
2013-08-21,42.36,42.42,42.25,42.34,15370
2013-08-22,42.26,42.41,42.23,42.38,9732
2013-08-23,42.56,42.87,42.47,42.81,12826
2013-08-26,42.66,42.82,42.66,42.82,11342
2013-08-27,43.73,44.09,43.61,44.03,56322
2013-08-28,44.55,44.97,44.47,44.73,155550
2013-08-29,44.82,45.05,44,44.1,55476
2013-08-30,44.25,44.47,43.86,44,47942
2013-09-03,44.19,44.68,44.14,44.57,34778
2013-09-04,44.18,44.52,44.13,44.36,30095
2013-09-05,44.49,44.5,44.2,44.49,22834
2013-09-06,44.61,44.9,44.6,44.72,99665
2013-09-09,44.27,44.44,43.68,43.73,77602
2013-09-10,42.9,43.15,42.87,43.04,65451
2013-09-11,43.24,43.33,41.43,43.19,90512
2013-09-12,43.4,43.76,43.4,43.73,25267
2013-09-13,43.42,43.75,43.31,43.75,19419
2013-09-16,42.98,43.15,42.92,42.92,39047
2013-09-17,42.55,42.59,42.11,42.17,77566
2013-09-18,42.31,43.37,42.26,43.24,43328
2013-09-19,43.03,43.05,42.47,42.51,33324
2013-09-20,42.66,42.88,42.58,42.75,11341
2013-09-23,42.36,42.4,42.19,42.3,45918
2013-09-24,42.21,42.56,42.06,42.56,19154
2013-09-25,42.78,42.83,42.22,42.22,15669
2013-09-26,42.48,42.65,42.48,42.53,13983
2013-09-27,42.41,42.87,42.28,42.32,45532
2013-09-30,42.09,42.48,41.94,42.48,8760
2013-10-01,42.13,42.18,41.84,42.11,3754
2013-10-02,42.26,42.78,42.15,42.66,11402
2013-10-03,42.74,42.77,42.43,42.49,10266
2013-10-04,42.78,42.81,42.54,42.75,8541
2013-10-07,42.31,42.88,42.31,42.88,3469
2013-10-08,43.19,43.24,43.15,43.17,2260
2013-10-09,42.53,42.79,42.36,42.7,10811
2013-10-10,43.09,43.74,43.04,43.74,37060
2013-10-11,43.58,43.58,43.32,43.55,4365
2013-10-14,43.14,43.42,43.11,43.35,16535
2013-10-15,43.08,43.25,42.98,43,9390
2013-10-16,43.45,43.88,43.25,43.55,19943
2013-10-17,43.23,43.35,42.93,42.93,2500
2013-10-18,43.13,43.4,43.11,43.39,14139
2013-10-21,43.35,43.35,43.08,43.3,10084
2013-10-22,43.53,43.67,43.13,43.36,118560
2013-10-23,43.06,43.1,42.28,42.29,226701
2013-10-24,42.31,42.32,42.1,42.11,30447
2013-10-25,42.1,42.24,41.95,42.19,17527
2013-10-28,42.62,43.11,42.62,43.1,31948
2013-10-29,42.96,43.04,42.77,42.77,5633
2013-10-30,42.98,43.41,42.98,43.3,78839
2013-10-31,42.9,43.01,42.8,42.89,48600
2013-11-01,42.26,42.26,41.68,41.75,57298
2013-11-04,41.56,41.87,41.56,41.8,28583
2013-11-05,41.83,41.83,41.51,41.52,6482
2013-11-06,41.64,42.1,41.43,41.45,109756
2013-11-07,41.11,41.11,40.84,40.86,65280
2013-11-08,40.92,41.43,40.89,41.35,48520
2013-11-11,41.55,41.9,41.55,41.9,6509
2013-11-12,42.03,42.1,41.48,41.71,49453
2013-11-13,41.99,42.24,41.95,42.14,451074
2013-11-14,42.47,42.98,42.47,42.71,452327
2013-11-15,42.68,42.82,42.6,42.72,34428
2013-11-18,42.67,42.81,42.59,42.68,28364
2013-11-19,42.65,42.72,42.15,42.19,23645
2013-11-20,42.12,42.63,42.12,42.52,40397
2013-11-21,42.69,43.48,42.68,43.47,49063
2013-11-22,43.63,43.83,43.28,43.75,38065
2013-11-25,43.1,43.91,43.03,43.74,83920
2013-11-26,43.85,43.89,43.53,43.67,51831
2013-11-27,43.7,43.99,43.58,43.95,120483
2013-11-29,43.65,43.86,43.54,43.54,6278
2013-12-02,43.35,44.18,43.31,43.87,34136
2013-12-03,44,44.41,44,44.34,10781
2013-12-04,44.06,44.49,43.98,44.01,78312
2013-12-05,43.92,44.11,43.7,43.8,15788
2013-12-06,43.87,44.03,43.87,43.99,10039
2013-12-09,43.75,43.75,43.11,43.12,126278
2013-12-10,43.13,43.28,42.9,43.27,116337
2013-12-11,43.02,43.33,42.99,43.33,4646
2013-12-12,43.05,43.13,42.84,42.84,120106
2013-12-13,42.67,42.91,42.57,42.82,31500
2013-12-16,43.42,43.52,43.13,43.13,3964
2013-12-17,42.97,43.03,42.8,42.84,128236
2013-12-18,42.97,43.39,42.91,43.25,31546
2013-12-19,43.38,43.72,43.38,43.56,6615
2013-12-20,43.92,44.26,43.88,44.18,26179
2013-12-23,44.2,44.21,44,44.04,19904
2013-12-24,44.22,44.3,44.22,44.29,8124
2013-12-26,44.2,44.3,44.14,44.3,9969
2013-12-27,44.32,44.63,44.26,44.3,43719
2013-12-30,44.07,44.11,43.89,43.92,24103
2013-12-31,43.67,44.54,43.67,44.54,10362
2014-01-02,43.23,43.34,42.55,42.58,31472
2014-01-03,42.67,42.67,42.22,42.27,58644
2014-01-06,42.43,42.43,42.2,42.38,13171
2014-01-07,42.31,42.44,42.3,42.44,6549
2014-01-08,42.25,42.39,42.25,42.38,8150
2014-01-09,42.55,42.55,41.89,42.03,43500
2014-01-10,42.11,42.33,41.84,42.32,33269
2014-01-13,42.15,42.22,41.86,41.86,15567
2014-01-14,41.96,41.96,41.76,41.8,3213
2014-01-15,41.84,42.3,41.84,42.11,24626
2014-01-16,42.04,42.05,41.82,41.83,2889
2014-01-17,42.13,42.34,42.07,42.1,12165
2014-01-21,42.72,42.76,42.25,42.29,36923
2014-01-22,42.58,42.94,42.57,42.9,11137
2014-01-23,42.72,42.77,42.56,42.76,93309
2014-01-24,42.45,42.77,42.45,42.77,19269
2014-01-27,42.51,42.51,42.29,42.47,34135
2014-01-28,42.56,42.65,42.49,42.55,24671
2014-01-29,42.44,42.74,42.43,42.7,11484
2014-01-30,42.82,42.95,42.68,42.69,26897
2014-01-31,42.43,42.51,42.14,42.16,3170
2014-02-03,41.86,42.23,41.77,42.07,31175
2014-02-04,42,42.02,41.88,42,6812
2014-02-05,41.96,42.08,41.96,42.08,858
2014-02-06,42.44,42.53,42.33,42.53,2661
2014-02-07,42.68,43.33,42.68,43.3,13566
2014-02-10,43.24,43.26,42.99,42.99,2092
2014-02-11,43.15,43.19,43.05,43.05,19061
2014-02-12,43.38,43.42,43.08,43.1,16089
2014-02-13,43.15,43.25,43.13,43.25,11790
2014-02-14,43.11,43.48,42.98,43.4,5559
2014-02-18,43.73,44.05,43.69,43.98,7415
2014-02-19,43.95,44.1,43.95,44.08,8685
2014-02-20,43.84,43.87,43.82,43.83,1641
2014-02-21,43.89,43.9,43.7,43.71,8824
2014-02-24,43.76,44.12,43.76,44.08,28516
2014-02-25,43.76,43.77,43.6,43.6,2014
2014-02-26,43.61,43.72,43.61,43.72,556
2014-02-27,43.28,43.47,43.23,43.4,220770
2014-02-28,43.28,43.56,43.27,43.38,17761
2014-03-03,44.39,44.52,44.09,44.18,96930
2014-03-04,43.63,43.63,43.45,43.5,24394
2014-03-05,43.25,43.25,42.85,42.9,72407
2014-03-06,42.92,43.21,42.8,43.17,22779
2014-03-07,43.17,43.42,43.09,43.29,19789
2014-03-10,42.92,43.06,42.78,42.93,11674
2014-03-11,43.02,43.19,42.96,43.08,14499
2014-03-12,42.77,43.01,42.77,42.95,4742
2014-03-13,42.95,42.95,42.6,42.78,63019
2014-03-14,42.85,43.3,42.85,43.21,12769
2014-03-17,42.81,42.9,42.47,42.47,20985
2014-03-18,42.38,42.63,42.38,42.63,3913
2014-03-19,42.37,42.46,42.3,42.32,2809
2014-03-20,42.25,42.51,42.25,42.51,2632
2014-03-21,42.83,43.04,42.73,42.74,11273
2014-03-24,42.91,42.98,42.56,42.56,8022
2014-03-25,42.77,42.86,42.65,42.68,8270
2014-03-26,42.81,42.84,42.62,42.75,7500
2014-03-27,42.96,43.05,42.94,43,5288
2014-03-28,43.24,43.32,43.08,43.16,110935
2014-03-31,43.27,43.27,42.82,43.05,14901
2014-04-01,42.82,42.82,42.05,42.07,5364
2014-04-02,41.75,41.89,41.69,41.78,33579
2014-04-03,42.07,42.46,42.02,42.42,3482
2014-04-04,42.63,42.72,42.55,42.61,21408
2014-04-07,42.25,42.49,42.14,42.32,15981
2014-04-08,42.45,43.05,42.28,43.05,10160
2014-04-09,43.01,43.15,43.01,43.06,4000
2014-04-10,43.04,43.04,42.95,42.95,2982
2014-04-11,42.92,43.1,42.87,42.88,3352
2014-04-14,43.15,43.57,43.11,43.54,26375
2014-04-15,43.42,43.71,43.36,43.71,29390
2014-04-16,44.05,44.09,43.77,43.77,45468
2014-04-17,43.71,44.01,43.68,43.83,23890
2014-04-21,43.79,44.04,43.76,43.96,314790
2014-04-22,43.73,43.77,43.44,43.73,157215
2014-04-23,43.76,43.79,43.43,43.62,73043
2014-04-24,43.97,44.19,43.86,44.12,55170
2014-04-25,43.92,43.98,43.7,43.76,50426
2014-04-28,43.67,43.67,43.13,43.29,57556
2014-04-29,43.63,43.69,43.49,43.5,36362
2014-04-30,43.17,43.27,43,43.25,27253
2014-05-01,42.78,43.12,42.71,43.09,27498
2014-05-02,43.2,43.52,43.17,43.38,38515
2014-05-05,43.09,43.09,42.79,42.99,72415
2014-05-06,43.08,43.12,42.77,42.77,15608
2014-05-07,42.95,43.27,42.8,43.23,17640
2014-05-08,43.01,43.18,42.97,43.17,12996
2014-05-09,43.26,43.28,43.05,43.1,8522
2014-05-12,43.37,43.37,43.24,43.29,12642
2014-05-13,43.39,43.64,43.27,43.62,35711
2014-05-14,43.79,43.97,43.72,43.83,32437
2014-05-15,43.91,43.91,43.73,43.79,19409
2014-05-16,43.96,44.15,43.94,44.07,17340
2014-05-19,44.13,44.22,43.9,43.91,31338
2014-05-20,43.85,44.13,43.82,44.1,33043
2014-05-21,44.21,44.4,44.1,44.3,29204
2014-05-22,44.47,44.52,44.21,44.35,23035
2014-05-23,44.35,44.44,44.26,44.39,40851
2014-05-27,44.12,44.25,44.09,44.18,34294
2014-05-28,44.07,44.22,43.94,44.08,18264
2014-05-29,44.29,44.31,44.1,44.18,21455
2014-05-30,44,44,43.85,43.93,27060
2014-06-02,43.71,43.84,43.63,43.71,21946
2014-06-03,43.57,43.71,43.51,43.71,24140
2014-06-04,43.87,43.89,43.5,43.5,10130
2014-06-05,43.34,43.74,43.28,43.72,22704
2014-06-06,43.73,43.73,43.54,43.63,7394
2014-06-09,43.95,44.1,43.94,44.05,25429
2014-06-10,44.18,44.18,43.8,44.06,20929
2014-06-11,44.13,44.23,44.12,44.2,13801
2014-06-12,45,45.55,44.87,45.48,61691
2014-06-13,45.47,45.61,45.26,45.36,121056
2014-06-16,45.42,45.72,45.41,45.6,57654
2014-06-17,45.64,45.93,45.6,45.79,61183
2014-06-18,45.81,46.24,45.79,46.15,51163
2014-06-19,46.27,46.68,46.26,46.45,78791
2014-06-20,46.37,46.45,46.24,46.27,37139
2014-06-23,46.2,46.2,45.96,46.03,54545
2014-06-24,45.96,46.31,45.91,46.15,43782
2014-06-25,45.78,46.11,45.7,46.08,73898
2014-06-26,45.78,45.84,45.6,45.65,31023
2014-06-27,45.83,45.87,45.63,45.66,15982
2014-06-30,45.49,45.52,45.28,45.37,53024
2014-07-01,45.31,45.45,45.15,45.27,18653
2014-07-02,45.06,45.18,44.73,44.76,38600
2014-07-03,44.69,44.71,44.64,44.67,22467
2014-07-07,44.65,44.68,44.37,44.4,26069
2014-07-08,44.38,44.38,43.9,44.07,46774
2014-07-09,43.93,43.94,43.75,43.8,49647
2014-07-10,43.7,44.14,43.68,44.03,71425
2014-07-11,43.7,43.71,43.23,43.3,57913
2014-07-14,43.49,43.59,43.26,43.46,72404
2014-07-15,42.92,43.15,42.64,43.03,79357
2014-07-16,43.2,43.54,43.16,43.18,34746
2014-07-17,43.52,43.58,43.3,43.5,21125
2014-07-18,43.6,43.6,43.16,43.2,25709
2014-07-21,43.23,43.47,43.15,43.45,16492
2014-07-22,43.55,43.59,43.29,43.34,23299
2014-07-23,43.56,43.66,43.34,43.62,13749
2014-07-24,43.46,43.49,43.13,43.25,18348
2014-07-25,43.18,43.7,43.13,43.67,28054
2014-07-28,43.28,43.54,43.18,43.4,22397
2014-07-29,43.34,43.48,43.27,43.4,18975
2014-07-30,43.43,43.46,42.69,42.81,34658
2014-07-31,42.91,42.94,42.55,42.7,22574
2014-08-01,42.49,42.52,42.12,42.21,48957
2014-08-04,42.19,42.62,42.19,42.52,19605
2014-08-05,42.41,42.43,41.99,42.26,32076
2014-08-06,42.32,42.48,42.24,42.25,17139
2014-08-07,42.35,42.69,42.29,42.64,16210
2014-08-08,42.65,42.65,42.24,42.3,11753
2014-08-11,42.37,42.52,42.18,42.18,7735
2014-08-12,41.82,41.98,41.5,41.62,42803
2014-08-13,41.76,42.16,41.6,42.04,22908
2014-08-14,41.58,41.65,40.89,41.02,69118
2014-08-15,41.12,41.59,41.03,41.34,22709
2014-08-18,40.78,40.81,40.54,40.81,22778
2014-08-19,40.69,40.83,40.53,40.75,33375
2014-08-20,40.93,41.04,40.78,41.02,22384
2014-08-21,40.83,41.21,40.77,41.18,16451
2014-08-22,41.08,41.21,40.97,41.02,10856
2014-08-25,41,41.2,40.91,41.19,20191
2014-08-26,41.24,41.44,41.05,41.09,25137
2014-08-27,41.19,41.26,40.96,41.15,27242
2014-08-28,41.29,41.29,41.02,41.13,17125
2014-08-29,41.27,41.4,41.2,41.34,8407
2014-09-02,40.86,40.91,40.21,40.3,38553
2014-09-03,40.82,41.33,40.79,41.04,11401
2014-09-04,41.07,41.15,40.74,40.83,15552
2014-09-05,40.77,40.81,40.28,40.47,25321
2014-09-08,39.95,40.27,39.91,40.24,31465
2014-09-09,40.08,40.12,39.81,39.9,48759
2014-09-10,39.65,39.66,39.21,39.43,440831
2014-09-11,39.07,39.55,38.99,39.42,145364
2014-09-12,39.28,39.28,38.92,38.96,56862
2014-09-15,38.87,39.19,38.86,39.03,43257
2014-09-16,39.31,39.6,39.21,39.41,54506
2014-09-17,39.57,39.63,39.25,39.38,33655
2014-09-18,39.41,39.41,38.83,38.93,34667
2014-09-19,38.93,39.2,38.93,39.18,18446
2014-09-22,38.88,38.94,38.43,38.64,43675
2014-09-23,38.52,38.67,38.5,38.61,12312
2014-09-24,38.41,38.74,38.1,38.71,64631
2014-09-25,38.53,38.71,38.35,38.71,18392
2014-09-26,38.62,38.67,38.5,38.66,16550
2014-09-29,38.44,38.75,38.44,38.7,9807
2014-09-30,38.63,38.64,37.57,37.8,71495
2014-10-01,37.87,38.26,37.48,37.56,48892
2014-10-02,36.89,37.4,36.64,37.28,62104
2014-10-03,36.82,36.92,36.5,36.7,38833
2014-10-06,36.7,37.09,36.33,37.02,29141
2014-10-07,36.64,36.7,36.52,36.64,9460
2014-10-08,36.29,36.52,36.08,36.48,41253
2014-10-09,36.2,36.21,35.43,35.62,24080
2014-10-10,35.68,35.92,35.31,35.75,15877
2014-10-13,35.3,35.35,35.07,35.12,32389
2014-10-14,34.67,34.7,33.59,33.76,40173
2014-10-15,33.76,34.04,33.22,33.31,35521
2014-10-16,33.08,34.77,33.06,33.93,75926
2014-10-17,34.17,34.38,33.93,34.17,205020
2014-10-20,33.93,33.98,33.43,33.78,14750
2014-10-21,34.15,34.17,33.81,34.17,45344
2014-10-22,34.41,34.45,33.48,33.53,93724
2014-10-23,34.02,34.5,33.92,34.37,28648
2014-10-24,34.05,34.24,33.81,34.17,31553
2014-10-27,33.65,34.03,33.49,33.81,36360
2014-10-28,33.82,34.08,33.7,34.03,22116
2014-10-29,34.53,34.76,34.38,34.55,60641
2014-10-30,34.21,34.44,33.98,34.07,25910
2014-10-31,33.51,34.1,33.51,34.07,37798
2014-11-03,33.88,34.16,33.33,33.35,41464
2014-11-04,32.96,32.98,32.61,32.72,49053
2014-11-05,32.67,33.19,32.59,33.01,41464
2014-11-06,32.64,32.9,32.55,32.8,26838
2014-11-07,32.99,33.19,32.91,32.91,39522
2014-11-10,33.52,33.52,32.53,32.57,52705
2014-11-11,32.5,32.51,32,32.2,43327
2014-11-12,32.18,32.26,31.71,31.74,21096
2014-11-13,31.47,31.47,30.5,30.64,61199
2014-11-14,31.16,31.36,30.89,31.34,183936
2014-11-17,30.82,31.18,30.82,31.15,45602
2014-11-18,30.96,31.03,30.79,30.86,57457
2014-11-19,31.01,31.21,30.71,30.73,154289
2014-11-20,31.01,31.21,30.88,31.18,43636
2014-11-21,31.68,31.7,31.27,31.69,50343
2014-11-24,31.49,31.69,31.26,31.33,42875
2014-11-25,31.5,31.61,30.72,30.72,44609
2014-11-26,30.51,30.82,30.48,30.5,17902
2014-11-28,28.78,28.97,27.87,27.97,242477
2014-12-01,27.93,28.68,27.71,28.61,78059
2014-12-02,28.3,28.35,27.7,27.88,52479
2014-12-03,27.94,28.1,27.41,27.51,78146
2014-12-04,27.22,27.54,27.11,27.35,38023
2014-12-05,27.21,27.41,26.79,27.08,33543
2014-12-08,26.57,26.57,25.99,26.05,64638
2014-12-09,25.96,26.29,25.84,26.27,102547
2014-12-10,25.78,25.78,24.96,25.41,93023
2014-12-11,25.16,25.49,24.97,24.98,39494
2014-12-12,24.59,24.65,24.18,24.2,59458
2014-12-15,24.52,24.54,23.6,23.68,65143
2014-12-16,23.12,23.93,23.01,23.48,73798
2014-12-17,23.41,24.65,23.25,23.76,80480
2014-12-18,24.3,24.3,23.13,23.27,77696
2014-12-19,23.82,24.52,23.45,24.31,70136
2014-12-22,23.88,23.89,23.42,23.47,100099
2014-12-23,23.57,24.31,23.55,24.11,210720
2014-12-24,23.55,23.6,23.25,23.58,97338
2014-12-26,23.6,23.6,23.15,23.27,78272
2014-12-29,23.51,23.51,22.45,22.65,190109
2014-12-30,22.55,22.81,22.3,22.47,123285
2014-12-31,21.97,22.71,21.87,22.7,139977
2015-01-02,22,22.37,21.82,22.02,103301
2015-01-05,21.25,21.27,20.6,20.7,215776
2015-01-06,20.38,20.62,19.79,19.92,229097
2015-01-07,19.99,20.27,19.68,19.97,179510
2015-01-08,19.86,20.14,19.55,20.01,321464
2015-01-09,19.8,19.93,19.25,19.66,280943
2015-01-12,19.08,19.09,18.64,18.68,262057
2015-01-13,18.26,18.62,17.96,18.52,368706
2015-01-14,18.3,19.25,18.05,19.07,532807
2015-01-15,19.4,19.4,18.42,18.46,555381
2015-01-16,18.97,19.28,18.71,19.17,137648
2015-01-20,18.53,18.82,18.34,18.49,349912
2015-01-21,18.77,19.01,18.53,18.75,213106
2015-01-22,18.84,18.92,18.41,18.73,199945
2015-01-23,18.7,18.95,18.64,18.69,175900
2015-01-26,18.6,18.85,18.41,18.46,164063
2015-01-27,18.5,19.13,18.43,18.88,150943
2015-01-28,18.84,19.03,18.56,18.56,160483
2015-01-29,18.84,18.92,18.56,18.84,128270
2015-01-30,19.32,20.31,18.8,20.03,234111
2015-02-02,20.69,21.08,20.2,21.01,436932
2015-02-03,21.47,22.58,21.43,22.07,513946
2015-02-04,21.62,21.62,20.55,21.01,396555
2015-02-05,21.35,22.08,21.25,21.72,450561
2015-02-06,22.09,22.54,21.87,22.17,356159
2015-02-09,22.39,22.71,22.21,22.28,251733
2015-02-10,22.37,22.39,21.56,21.84,220580
2015-02-11,21.25,21.34,20.77,21.21,256767
2015-02-12,21.68,22.54,21.6,22.27,203519
2015-02-13,23.03,23.17,22.85,23.05,255575
2015-02-17,23.01,23.65,22.7,23.39,368141
2015-02-18,23.05,23.25,22.53,22.59,196244
2015-02-19,21.9,22.88,21.83,22.64,295277
2015-02-20,22.81,22.85,22.55,22.6,83278
2015-02-23,22.22,22.75,22.01,22.16,214422
2015-02-24,22.55,22.6,22,22.06,107156
2015-02-25,22.28,23.18,22.04,23.18,192571
2015-02-26,22.93,23.24,22.44,22.8,291221
2015-02-27,23.06,23.6,22.93,23.34,394234
2015-03-02,22.89,23.11,22.32,22.53,390800
2015-03-03,22.99,23.22,22.65,22.94,270800
2015-03-04,22.74,22.85,22.37,22.69,282900
2015-03-05,22.89,22.94,22.57,22.74,124800
2015-03-06,22.62,22.74,22.2,22.4,133700
2015-03-09,22.22,22.52,21.94,22.01,229300
2015-03-10,21.37,21.56,21.08,21.23,324600
2015-03-11,21.27,21.64,21.04,21.64,465400
2015-03-12,21.76,21.8,21.12,21.33,115900
2015-03-13,21.09,21.1,20.37,20.39,312100
2015-03-16,20.05,20.22,19.57,20.11,373400
2015-03-17,19.67,19.97,19.56,19.88,128500
2015-03-18,19.61,21.09,19.6,21.07,150800
2015-03-19,20.19,20.51,20.06,20.16,166700
2015-03-20,20.43,20.67,20.36,20.47,83500
2015-03-23,20.6,20.89,20.41,20.77,171400
2015-03-24,20.7,20.75,20.4,20.51,94400
2015-03-25,20.78,21.21,20.59,20.89,178600
2015-03-26,21.58,22.1,21.4,21.95,718800
2015-03-27,21.55,21.55,20.81,20.87,277500
2015-03-30,20.91,21.06,20.52,20.93,189200
2015-03-31,20.48,20.81,20.41,20.5,128467
2015-04-01,20.68,21.39,20.56,21.12,159700
2015-04-02,20.66,20.88,20.1,20.54,641200
2015-04-06,20.96,21.63,20.78,21.46,386900
2015-04-07,21.4,21.96,21.3,21.89,334657
2015-04-08,21.63,21.67,20.65,20.87,270200
2015-04-09,21.09,21.53,20.99,21.08,158827
2015-04-10,21.28,21.58,21.28,21.5,211900
2015-04-13,21.83,21.87,21.34,21.54,107900
2015-04-14,21.72,22,21.65,21.8,247800
2015-04-15,21.99,23.11,21.94,22.87,501956
2015-04-16,22.78,23.6,22.68,23.26,289652
2015-04-17,23.22,23.49,23.02,23.22,214400
2015-04-20,22.93,23.42,22.93,23.11,232027
2015-04-21,22.99,23.11,22.48,22.6,524852
2015-04-22,22.76,23.01,22.65,22.89,91341
2015-04-23,23.22,23.85,23.21,23.6,242100
2015-04-24,23.63,23.8,23.53,23.77,140998
2015-04-27,23.77,23.8,23.48,23.54,139700
2015-04-28,23.53,23.85,23.49,23.52,195154
2015-04-29,23.67,24.26,23.63,23.86,235400
2015-04-30,23.95,24.37,23.93,24.3,211900
2015-05-01,24.08,24.29,23.88,24.28,68700
2015-05-04,24.18,24.23,24.03,24.22,104900
2015-05-05,24.7,24.89,24.54,24.57,190000
2015-05-06,25.12,25.3,24.53,24.58,205461
2015-05-07,24.56,24.56,23.71,23.78,242311
2015-05-08,23.8,23.95,23.42,23.84,252200
2015-05-11,23.7,23.78,23.41,23.6,120100
2015-05-12,23.75,24.31,23.75,24.1,191605
2015-05-13,24.37,24.66,24.06,24.1,150450
2015-05-14,24.24,24.35,23.86,24.03,148100
2015-05-15,23.6,24.1,23.53,24.07,121124
2015-05-18,23.87,24,23.75,23.89,89047
2015-05-19,23.46,23.49,23.02,23.12,434097
2015-05-20,23.36,23.4,23.19,23.31,184478
2015-05-21,23.7,24.05,23.65,23.94,183200
2015-05-22,23.48,23.64,23.48,23.59,90400
2015-05-26,23.23,23.25,22.78,22.98,180610
2015-05-27,22.6,22.82,22.31,22.42,225300
2015-05-28,22.12,22.63,22.07,22.58,164220
2015-05-29,22.79,23.7,22.7,23.55,259600
2015-06-01,23.5,23.67,23.17,23.4,53958
2015-06-02,23.43,23.69,23.35,23.6,65700
2015-06-03,23.39,23.46,22.87,22.98,362000
2015-06-04,22.81,22.99,22.28,22.43,215000
2015-06-05,22.02,22.79,21.96,22.74,134100
2015-06-08,22.6,22.67,22.46,22.58,74500
2015-06-09,23.15,23.36,23.13,23.2,207454
2015-06-10,23.7,23.77,23.41,23.57,147326
2015-06-11,23.44,23.49,23.23,23.36,86574
2015-06-12,23.17,23.28,22.94,22.96,103900
2015-06-15,22.76,22.92,22.7,22.77,196200
2015-06-16,22.76,22.81,22.62,22.72,65300
2015-06-17,23.03,23.21,22.3,22.68,170200
2015-06-18,22.88,22.94,22.72,22.79,97800
2015-06-19,22.54,22.55,22.2,22.38,93700
2015-06-22,22.28,22.59,22.11,22.52,80100
2015-06-23,22.37,23.06,22.37,22.96,111511
2015-06-24,22.83,23.1,22.44,22.6,116400
2015-06-25,22.5,22.56,22.33,22.48,95000
2015-06-26,22.31,22.58,22.25,22.48,34700
2015-06-29,22,22.18,21.96,22.05,69000
2015-06-30,22.38,22.67,22.35,22.57,70305
2015-07-01,22.36,22.38,21.99,22.11,78200
2015-07-02,22.27,22.49,22,22.02,64200
2015-07-06,21,21.04,20.08,20.23,283600
2015-07-07,20.24,20.53,19.63,20.42,200000
2015-07-08,20.46,20.51,19.93,20.38,109500
2015-07-09,20.85,20.99,20.7,20.78,99800
2015-07-10,20.76,20.89,20.53,20.81,16600
2015-07-13,20.38,20.85,20.38,20.55,46800
2015-07-14,20.21,20.79,20.21,20.65,80775
2015-07-15,20.39,20.57,20.1,20.2,58037
2015-07-16,20.38,20.38,20.08,20.14,34800
2015-07-17,20.18,20.18,19.91,20.14,58600
2015-07-20,20,20.15,19.9,19.93,108300
2015-07-21,20.04,20.24,19.95,20.12,32900
2015-07-22,19.94,20.06,19.74,19.76,145200
2015-07-23,19.82,19.89,19.45,19.49,99700
2015-07-24,19.38,19.46,19.18,19.3,120600
2015-07-27,18.94,19,18.68,18.69,126600
2015-07-28,18.66,19.04,18.51,18.73,200300
2015-07-29,18.73,19.11,18.65,18.9,232500
2015-07-30,18.93,19.05,18.69,18.82,50900
2015-07-31,18.82,18.82,18.21,18.28,133100
2015-08-03,17.83,17.96,17.45,17.53,167219
2015-08-04,17.67,17.75,17.55,17.7,113300
2015-08-05,17.83,17.98,17.3,17.56,236300
2015-08-06,17.42,17.54,17.26,17.49,99840
2015-08-07,17.28,17.32,17.12,17.15,69000
2015-08-10,17.2,17.8,17.2,17.71,129400
2015-08-11,17.38,17.42,17.17,17.4,323759
2015-08-12,17.48,17.59,17.3,17.53,62000
2015-08-13,17.39,17.39,17.18,17.3,214500
2015-08-14,17.2,17.29,16.95,16.95,84100
2015-08-17,17.17,17.2,16.94,16.95,181300
2015-08-18,16.92,17.04,16.85,16.91,66500
2015-08-19,16.93,16.96,16.33,16.34,97400
2015-08-20,16.32,16.49,16.07,16.07,147700
2015-08-21,16.01,16.07,15.72,15.82,177700
2015-08-24,15.09,15.34,14.7,14.82,339012
2015-08-25,15.39,15.4,14.92,14.97,156000
2015-08-26,15.11,15.22,14.93,15.2,69900
2015-08-27,15.53,16.57,15.53,16.52,205900
2015-08-28,16.44,17.77,16.43,17.46,250900
2015-08-31,17.14,18.89,16.85,18.61,282100
2015-09-01,18.59,18.59,17.09,17.16,133600
2015-09-02,17.63,17.77,16.66,17.56,105000
2015-09-03,17.59,18.25,17.5,17.71,69100
2015-09-04,17.57,17.61,17.25,17.25,35000
2015-09-08,17.06,17.33,16.74,17.24,113400
2015-09-09,17.26,17.28,16.59,16.67,369500
2015-09-10,16.7,17.06,16.58,16.99,162110
2015-09-11,16.66,17,16.48,16.78,97800
2015-09-14,16.52,16.52,16.2,16.23,111500
2015-09-15,16.27,16.42,16.1,16.41,91300
2015-09-16,16.78,17.2,16.66,17.06,109000
2015-09-17,16.96,17.06,16.55,16.85,82501
2015-09-18,16.6,16.64,16.2,16.35,64300
2015-09-21,16.5,16.75,16.5,16.7,39700
2015-09-22,16.42,16.8,16.35,16.78,45300
2015-09-23,16.93,17.18,16.35,16.38,81891
2015-09-24,16.31,16.58,16.27,16.53,113122
2015-09-25,16.65,16.79,16.42,16.59,62500
2015-09-28,16.27,16.42,16.19,16.22,38145
2015-09-29,16.4,16.61,16.34,16.49,46600
2015-09-30,16.45,16.76,16.45,16.64,32300
2015-10-01,17.03,17.07,16.31,16.41,37100
2015-10-02,16.12,16.54,16.07,16.49,54700
2015-10-05,16.84,17.04,16.81,16.91,40265
2015-10-06,17.13,17.79,17.08,17.79,146000
2015-10-07,18,18.1,17.46,17.61,76223
2015-10-08,17.76,18.15,17.7,18.08,31900
2015-10-09,17.95,18.08,17.77,17.82,67900
2015-10-12,17.87,17.89,16.97,17.09,34963
2015-10-13,16.99,17.28,16.68,16.73,46800
2015-10-14,16.78,16.85,16.65,16.79,29800
2015-10-15,16.61,16.93,16.45,16.92,78100
2015-10-16,17.02,17.09,16.68,17.02,58300
2015-10-19,16.62,16.68,16.42,16.45,105144
2015-10-20,16.36,16.52,16.3,16.42,75500
2015-10-21,16.21,16.37,16.06,16.16,81100
2015-10-22,16.34,16.46,16.11,16.3,156000
2015-10-23,16.12,16.25,16.04,16.21,62800
2015-10-26,16.14,16.2,16.01,16.01,65300
2015-10-27,15.78,15.85,15.68,15.82,70200
2015-10-28,15.99,16.62,15.95,16.55,103400
2015-10-29,16.48,16.66,16.38,16.43,84700
2015-10-30,16.51,16.83,16.48,16.7,46600
2015-11-02,16.58,16.7,16.44,16.47,49364
2015-11-03,16.76,17.19,16.71,17.06,112923
2015-11-04,16.94,16.96,16.41,16.46,55826
2015-11-05,16.35,16.48,16.2,16.24,42800
2015-11-06,16.19,16.23,15.97,16.09,43000
2015-11-09,16.09,16.2,15.9,15.94,87972
2015-11-10,15.94,16.15,15.91,15.96,96800
2015-11-11,16.03,16.03,15.42,15.54,78600
2015-11-12,15.21,15.43,14.99,15.02,117300
2015-11-13,14.99,15.02,14.69,14.79,250400
2015-11-16,14.68,14.95,14.36,14.89,203300
2015-11-17,14.68,14.71,14.46,14.53,104100
2015-11-18,14.76,14.76,14.45,14.69,71600
2015-11-19,14.65,14.76,14.62,14.66,62000
2015-11-20,14.74,15.08,14.69,14.76,53000
2015-11-23,14.83,15.19,14.8,14.93,209000
2015-11-24,15.38,15.47,15.16,15.29,124800
2015-11-25,15.1,15.36,14.98,15.35,65600
2015-11-27,15.06,15.06,14.91,14.97,17600
2015-11-30,15.11,15.19,14.76,14.81,74100
2015-12-01,14.77,14.91,14.67,14.72,50214
2015-12-02,14.5,14.77,14.11,14.17,132387
2015-12-03,14.45,14.82,14.25,14.56,93732
2015-12-04,14.32,14.5,14.2,14.32,179900
2015-12-07,13.92,13.97,13.48,13.5,377100
2015-12-08,13.32,13.68,13.26,13.34,226016
2015-12-09,13.44,13.66,13.07,13.3,156000
2015-12-10,13.2,13.3,13.06,13.09,48900
2015-12-11,12.98,12.98,12.37,12.54,168100
2015-12-14,12.27,12.67,12.19,12.49,464165
2015-12-15,12.69,13,12.61,12.65,157800
2015-12-16,12.37,12.49,12.21,12.27,237200
2015-12-17,12.38,12.38,12.08,12.08,155200
2015-12-18,12.14,12.35,12.01,12.04,120200
2015-12-21,11.91,12.02,11.83,11.9,227400
2015-12-22,11.88,12,11.82,11.89,271591
2015-12-23,12.12,12.43,12.06,12.42,192800
2015-12-24,12.41,12.5,12.34,12.38,90705
2015-12-28,12.14,12.15,11.99,12.02,186381
2015-12-29,12.28,12.45,12.257,12.4,84405
2015-12-30,12.11,12.11,11.9304,11.98,204420
2015-12-31,11.96,12.44,11.93,12.24,171042
2016-01-04,12.58,12.76,12.05,12.26,133615
2016-01-05,12.07,12.07,11.9,11.92,137936
2016-01-06,11.41,11.61,11.19,11.29,300220
2016-01-07,11.02,11.38,10.97,11.07,204523
2016-01-08,11.15,11.15,10.76,10.95,110809
2016-01-11,10.81,10.85,10.23,10.26,375496
2016-01-12,10.48,10.53,9.91,10.13,231602
2016-01-13,10.22,10.32,9.72,9.85,283441
2016-01-14,9.83,10.11,9.72,10.03,741292
2016-01-15,9.67,9.752,9.3576,9.46,364513
2016-01-19,9.75,9.75,9.26,9.36,244800
2016-01-20,9.14,9.25,8.8,9.15,319145
2016-01-21,9.04,9.63,8.99,9.49,270797
2016-01-22,10.2,10.44,10,10.39,553828
2016-01-25,10.15,10.3,9.77,9.77,438393
2016-01-26,10.07,10.59,10.009,10.23,226179
2016-01-27,10.3,10.86,10.15,10.61,723664
2016-01-28,11.32,11.4,10.9218,11.19,1195290
2016-01-29,11.3,11.44,10.99,11.34,529868
2016-02-01,11.15,11.15,10.73,10.74,342010
2016-02-02,10.33,10.56,10.2,10.32,854286
2016-02-03,10.67,11.16,10.37,11.16,592504
2016-02-04,11.24,11.32,10.83,10.9,603835
2016-02-05,10.86,11,10.7,10.8,320474
2016-02-08,10.73,10.73,10.365,10.44,349014
2016-02-09,10.33,10.43,9.59,9.78,757525
2016-02-10,9.64,10.07,9.6,9.79,872695
2016-02-11,9.63,9.92,9.47,9.9,1022746
2016-02-12,10.03,10.57,9.9,10.37,641105
2016-02-16,10.57,10.61,10.11,10.2,741995
2016-02-17,10.42,11.02,10.38,10.85,611626
2016-02-18,11.21,11.2285,10.67,10.7,425551
2016-02-19,10.61,10.61,10.34,10.53,208352
2016-02-22,10.89,11.04,10.89,10.97,141893
2016-02-23,10.86,10.8699,10.48,10.59,135715
2016-02-24,10.33,10.9599,10.284,10.91,287508
2016-02-25,10.79,11.2,10.54,11.02,282811
2016-02-26,11.45,11.51,10.95,11.05,504621
2016-02-29,11.23,11.41,11.18,11.37,258598
2016-03-01,11.26,11.55,11.1635,11.43,634971
2016-03-02,11.3,11.59,11.21,11.54,392089
2016-03-03,11.32,11.59,11.29,11.54,310612
2016-03-04,11.64,12.08,11.52,12.08,509594
2016-03-07,12.14,12.74,12.14,12.64,524170
2016-03-08,12.67,12.67,12.23,12.24,600409
2016-03-09,12.5,12.775,12.4799,12.69,478457
2016-03-10,12.41,12.56,12.31,12.45,582140
2016-03-11,12.64,12.71,12.4258,12.54,235752
2016-03-14,12.19,12.3,12.05,12.29,226373
2016-03-15,12.09,12.11,11.91,12.03,173774
2016-03-16,12.28,12.54,12.28,12.49,248082
2016-03-17,12.68,12.9,12.59,12.82,120067
2016-03-18,13.09,13.1865,12.75,12.84,401998
2016-03-21,12.85,12.99,12.71,12.92,167890
2016-03-22,12.78,13.06,12.75,12.99,256270
2016-03-23,12.74,12.7997,12.5264,12.56,254157
2016-03-24,12.23,12.58,12.16,12.52,166795
2016-03-28,12.44,12.49,12.3,12.48,79125
2016-03-29,12.13,12.26,12.05,12.23,208357
2016-03-30,12.44,12.6001,12.19,12.21,207724
2016-03-31,12.23,12.45,12.21,12.25,221308
2016-04-01,11.87,11.92,11.77,11.79,206560
2016-04-04,11.71,11.86,11.49,11.5,183155
2016-04-05,11.52,11.63,11.42,11.58,218770
2016-04-06,11.79,12.1801,11.74,12.15,245081
2016-04-07,11.99,12.11,11.83,12.09,211765
2016-04-08,12.6,12.81,12.5401,12.75,248276
2016-04-11,12.95,13.14,12.93,13.08,247917
2016-04-12,13.25,13.67,13.16,13.57,370929
2016-04-13,13.54,13.7,13.4,13.42,216646
2016-04-14,13.49,13.57,13.305,13.39,165012
2016-04-15,13.1,13.24,12.91,13.14,398850
2016-04-18,12.65,13.24,12.6108,13.13,324677
2016-04-19,13.26,13.55,13.2465,13.42,201298
2016-04-20,13.18,13.98,13.15,13.85,454534
2016-04-21,13.77,13.86,13.57,13.67,259140
2016-04-22,13.74,14.01,13.7101,13.8,165647
2016-04-25,13.88,13.9,13.5415,13.6,180242
2016-04-26,13.8,14.02,13.77,13.96,222083
2016-04-27,14.23,14.43,13.91,14.3801,340920
2016-04-28,14.38,14.6299,14.34,14.48,185375
2016-04-29,14.71,14.771,14.32,14.49,329414
2016-05-02,14.37,14.371,13.99,14.04,252957
2016-05-03,13.88,13.92,13.66,13.78,307897
2016-05-04,14,14.08,13.54,13.69,173499
2016-05-05,14.22,14.22,13.68,13.79,432823
2016-05-06,13.67,14.11,13.6237,13.86,202322
2016-05-09,13.64,13.7,13.32,13.34,217407
2016-05-10,13.56,13.97,13.54,13.96,125582
2016-05-11,13.92,14.6,13.86,14.51,258460
2016-05-12,14.7,14.74,14.3386,14.67,234890
2016-05-13,14.56,14.69,14.49,14.63,99035
2016-05-16,15.02,15.13,14.9365,15.01,159689
2016-05-17,14.97,15.17,14.93,15.15,286071
2016-05-18,15.04,15.24,14.84,14.84,109382
2016-05-19,14.68,14.95,14.53,14.92,166970
2016-05-20,14.93,15.0062,14.73,14.96,91633
2016-05-23,14.6,14.84,14.5901,14.83,165129
2016-05-24,14.82,15.02,14.81,14.965,143479
2016-05-25,15.07,15.26,14.97,15.25,165074
2016-05-26,15.35,15.35,15.09,15.13,250315
2016-05-27,15,15.15,14.94,15.14,375719
2016-05-31,15.16,15.39,15,15.04,165209
2016-06-01,14.75,15.13,14.7235,15.13,344653
2016-06-02,14.87,15.2,14.8,15.08,197103
2016-06-03,15.12,15.12,14.93,15.07,188544
2016-06-06,15.3,15.37,15.14,15.29,115590
2016-06-07,15.4,15.6,15.3999,15.6,368676
2016-06-08,15.78,15.92,15.69,15.92,227312
2016-06-09,15.64,15.8,15.625,15.74,183255
2016-06-10,15.44,15.51,15.26,15.27,158937
2016-06-13,15.06,15.37,15.05,15.12,169440
2016-06-14,15.1,15.14,14.99,15.07,136213
2016-06-15,14.79,15.06,14.64,14.7,269266
2016-06-16,14.58,14.58,14.21,14.24,173796
2016-06-17,14.63,14.92,14.62,14.92,157499
2016-06-20,15.13,15.33,15.07,15.26,276867
2016-06-21,15.1,15.31,14.99,15.27,176039
2016-06-22,15.41,15.86,14.91,15.86,187456
2016-06-23,15.33,15.43,15.16,15.39,297468
2016-06-24,14.6,14.82,14.6,14.65,229571
2016-06-27,14.43,14.44,14.14,14.4,198102
2016-06-28,14.66,14.74,14.43,14.73,155894
2016-06-29,14.8,15.36,14.8,15.13,179506
2016-06-30,14.99,15.13,14.84,14.88,98964
2016-07-01,14.79,15.14,14.79,15.14,103944
2016-07-05,14.54,14.5799,14.21,14.39,160887
2016-07-06,14.23,14.66,14.13,14.56,150805
2016-07-07,14.78,14.82,13.8,13.9,232892
2016-07-08,14,14.06,13.7901,13.93,126220
2016-07-11,14.01,14.07,13.74,13.74,95892
2016-07-12,14.3,14.51,14.13,14.46,103413
2016-07-13,14.28,14.38,13.785,13.89,259882
2016-07-14,14.03,14.18,13.95,14.09,120790
2016-07-15,14.26,14.35,14.16,14.23,110343
2016-07-18,13.98,14.09,13.9026,14.05,81177
2016-07-19,14.03,14.065,13.93,13.95,59700
2016-07-20,13.79,14.16,13.74,14.04,174967
2016-07-21,13.97,14.07,13.74,13.74,90742
2016-07-22,13.74,13.74,13.49,13.62,115868
2016-07-25,13.4,13.43,13.3,13.32,70250
2016-07-26,13.37,13.45,13.24,13.32,180913
2016-07-27,13.3,13.3856,12.95,12.97,273473
2016-07-28,12.95,13.005,12.76,12.77,136341
2016-07-29,12.68,12.88,12.59,12.83,139974
2016-08-01,12.64,12.66,12.39,12.46,171829
2016-08-02,12.7,12.76,12.29,12.39,168756
2016-08-03,12.43,12.84,12.3,12.8392,179128
2016-08-04,12.64,13.108,12.6,13.07,140513
2016-08-05,13.05,13.13,12.87,13.13,185235
2016-08-08,13.29,13.5122,13.29,13.36,184761
2016-08-09,13.45,13.52,13.245,13.3,86380
2016-08-10,13.38,13.49,12.95,12.96,81721
2016-08-11,13.12,13.68,13.1,13.57,141725
2016-08-12,13.67,13.95,13.64,13.95,92078
2016-08-15,14.06,14.34,14.04,14.332,109245
2016-08-16,14.35,14.5834,14.23,14.54,151718
2016-08-17,14.55,14.75,14.12,14.72,246809
2016-08-18,14.8,15.0758,14.8,15.0161,124612
2016-08-19,15.03,15.06,14.89,15,148937
2016-08-22,14.65,14.74,14.55,14.555,89510
2016-08-23,14.39,14.86,14.37,14.73,122006
2016-08-24,14.6,14.7,14.39,14.46,134579
2016-08-25,14.46,14.6795,14.46,14.66,42762
2016-08-26,14.63,14.965,14.53,14.65,83069
2016-08-29,14.49,14.59,14.44,14.51,110265
2016-08-30,14.56,14.6,14.25,14.343,101622
2016-08-31,14.15,14.19,13.74,13.79,141201
2016-09-01,13.56,13.66,13.319,13.44,137742
2016-09-02,13.65,13.8,13.63,13.68,177450
2016-09-06,13.67,13.9048,13.6251,13.9,177254
2016-09-07,13.92,14.1299,13.81,14.07,209026
2016-09-08,14.3,14.72,14.17,14.61,240405
2016-09-09,14.36,14.4092,14.0835,14.1,112964
2016-09-12,13.86,14.27,13.86,14.14,136112
2016-09-13,13.98,14.0599,13.79,13.81,67868
2016-09-14,13.68,13.8,13.43,13.5,118202
2016-09-15,13.58,13.79,13.51,13.64,85972
2016-09-16,13.39,13.5968,13.39,13.5,49724
2016-09-19,13.54,13.76,13.47,13.48,118748
2016-09-20,13.3,13.58,13.25,13.48,109300
2016-09-21,13.68,13.82,13.6575,13.82,81261
2016-09-22,14,14.049,13.92,13.99,161141
2016-09-23,13.95,14.06,13.45,13.56,189261
2016-09-26,13.78,14.0293,13.74,13.85,132708
2016-09-27,13.55,13.65,13.42,13.48,76634
2016-09-28,13.7,14.3801,13.45,14.2,250379
2016-09-29,14.34,14.63,14.255,14.41,188517
2016-09-30,14.52,14.6,14.44,14.5,169353
2016-10-03,14.61,14.85,14.49,14.75,135467
2016-10-04,14.89,14.906,14.745,14.75,75714
2016-10-05,15.09,15.13,14.92,15.05,177781
2016-10-06,15.2,15.29,15.1411,15.28,146946
2016-10-07,15.23,15.25,14.97,15.03,93821
2016-10-10,15.28,15.6,15.28,15.38,139383
2016-10-11,15.42,15.46,15.14,15.24,159473
2016-10-12,15.13,15.13,14.99,15.04,145796
2016-10-13,15.05,15.1401,14.8,15.11,138278
2016-10-14,15.1,15.13,14.97,15.1,90922
2016-10-17,15.04,15.04,14.87,14.97,63156
2016-10-18,15.11,15.119,14.8989,15.04,51527
2016-10-19,15.15,15.4,15.15,15.26,200559
2016-10-20,15.04,15.06,14.9,14.94,104524
2016-10-21,14.97,15.094,14.95,15.07,72279
2016-10-24,14.95,15.0225,14.75,15.02,40327
2016-10-25,14.97,14.9799,14.75,14.77,46393
2016-10-26,14.56,14.81,14.52,14.58,65075
2016-10-27,14.79,14.86,14.68,14.73,31993
2016-10-28,14.64,14.7179,14.4101,14.52,34336
2016-10-31,14.3,14.3208,13.87,13.87,98729
2016-11-01,14.04,14.063,13.66,13.86,139394
2016-11-02,13.57,13.62,13.3,13.49,230120
2016-11-03,13.44,13.48,13.17,13.28,126083
2016-11-04,13.05,13.25,12.91,13.0654,156447
2016-11-07,13.18,13.27,13,13.27,126122
2016-11-08,13.13,13.28,13.0607,13.1,186736
2016-11-09,13.16,13.43,13.03,13.385,374406
2016-11-10,13.14,13.27,13.07,13.08,309097
2016-11-11,12.86,12.87,12.66,12.77,144776
2016-11-14,12.71,12.82,12.47,12.82,145216
2016-11-15,13.1,13.51,13.1,13.46,251749
2016-11-16,13.4,13.61,13.26,13.3,132238
2016-11-17,13.55,13.61,13.17,13.18,172933
2016-11-18,13.33,13.43,13.17,13.41,103432
2016-11-21,13.79,14.05,13.7682,14.04,119112
2016-11-22,14.05,14.13,13.77,13.98,131165
2016-11-23,13.92,14.11,13.88,14,109225
2016-11-25,13.76,13.81,13.51,13.59,120153
2016-11-28,13.77,13.91,13.66,13.71,223838
2016-11-29,13.27,13.35,13.12,13.24,183951
2016-11-30,14.08,14.64,14.08,14.44,768999
2016-12-01,14.9,15.25,14.87,15.01,398444
2016-12-02,15.11,15.2301,15.04,15.18,398604
2016-12-05,15.39,15.45,15.16,15.17,404642
2016-12-06,15,15.12,14.97,15.01,181800
2016-12-07,14.89,15.02,14.8,14.82,246545
2016-12-08,14.92,15.09,14.8,15.07,207899
2016-12-09,15.18,15.21,15.1,15.21,110566
2016-12-12,15.8,15.87,15.42,15.46,354886
2016-12-13,15.65,15.67,15.45,15.55,166303
2016-12-14,15.42,15.6,15.02,15.05,284350
2016-12-15,14.92,15.22,14.9,15.16,125986
2016-12-16,15.27,15.48,15.27,15.46,85682
2016-12-19,15.4,15.44,15.3,15.3,109151
2016-12-20,15.56,15.62,15.42,15.48,73046
2016-12-21,15.49,15.5201,15.23,15.27,106544
2016-12-22,15.34,15.46,15.32,15.33,66908
2016-12-23,15.31,15.4501,15.31,15.445,142538
2016-12-27,15.55,15.74,15.55,15.68,104692
2016-12-28,15.75,15.81,15.71,15.73,127093
2016-12-29,15.77,15.83,15.66,15.69,212044
2016-12-30,15.62,15.708,15.61,15.68,114050
2017-01-03,16.05,16.09,15.28,15.39,226673
2017-01-04,15.34,15.61,15.29,15.54,95224
2017-01-05,15.72,15.83,15.49,15.69,185920
2017-01-06,15.74,15.8201,15.57,15.69,131572
2017-01-09,15.44,15.44,15.14,15.15,89883
2017-01-10,15.24,15.24,14.81,14.82,62582
2017-01-11,15.03,15.37,14.84,15.24,152969
2017-01-12,15.54,15.56,15.41,15.48,124586
2017-01-13,15.39,15.47,15.3,15.36,85791
2017-01-17,15.66,15.69,15.31,15.31,77760
2017-01-18,15.02,15.24,14.87,14.97,131159
2017-01-19,15.05,15.1,14.91,14.99,132500
2017-01-20,15.31,15.4,15.26,15.32,86884
2017-01-23,15.09,15.319,15.09,15.26,48656
2017-01-24,15.31,15.38,15.25,15.25,56902
2017-01-25,15.15,15.32,15.118,15.2,159443
2017-01-26,15.35,15.5337,15.35,15.47,102690
2017-01-27,15.28,15.3,15.1,15.23,109392
2017-01-30,15.19,15.19,15.07,15.16,67718
2017-01-31,15.34,15.44,15.17,15.24,109616
2017-02-01,15.39,15.54,15.25,15.48,163897
2017-02-02,15.6,15.62,15.43,15.55,115732
2017-02-03,15.51,15.68,15.47,15.56,74051
2017-02-06,15.47,15.5,15.24,15.29,93809
2017-02-07,15.07,15.1,14.99,15.1,139425
2017-02-08,15.05,15.23,14.92,15.09,167125
2017-02-09,15.28,15.28,15.16,15.23,60684
2017-02-10,15.5,15.56,15.43,15.51,86435
2017-02-13,15.27,15.3084,15.17,15.21,110224
2017-02-14,15.43,15.44,15.27,15.29,70276
2017-02-15,15.26,15.38,15.19,15.24,62633
2017-02-16,15.34,15.35,15.1,15.24,50696
2017-02-17,15.12,15.26,15.12,15.26,41045
2017-02-21,15.55,15.57,15.42,15.44,108405
2017-02-22,15.26,15.27,15.19,15.23,114367
2017-02-23,15.55,15.63,15.41,15.42,122885
2017-02-24,15.32,15.4,15.31,15.33,47436
2017-02-27,15.49,15.49,15.33,15.35,55263
2017-02-28,15.23,15.38,15.136,15.38,100625
2017-03-01,15.44,15.51,15.31,15.32,111671
2017-03-02,15.09,15.15,14.9743,14.99,110402
2017-03-03,15.04,15.2,15.02,15.19,55080
2017-03-06,15.27,15.29,15.16,15.24,50083
2017-03-07,15.38,15.38,15.19,15.195,60973
2017-03-08,15.04,15.13,14.4,14.4603,240262
2017-03-09,14.31,14.34,14.01,14.3,270985
2017-03-10,14.2296,14.2301,13.91,13.98,203337
2017-03-13,13.99,14.06,13.91,13.98,108243
2017-03-14,13.78,13.93,13.68,13.92,117233
2017-03-15,14.05,14.14,13.97,14.12,212280
2017-03-16,14.12,14.15,14.01,14.09,137311
2017-03-17,14.18,14.18,14.04,14.07,79049
2017-03-20,13.98,14.1199,13.9414,14.04,92390
2017-03-21,14.07,14.11,13.8199,13.86,56415
2017-03-22,13.71,13.86,13.54,13.81,135464
2017-03-23,13.73,13.77,13.67,13.72,17004
2017-03-24,13.76,13.83,13.71,13.82,37246
2017-03-27,13.65,13.8,13.6,13.8,60188
2017-03-28,13.92,14.08,13.89,13.91,151540
2017-03-29,13.97,14.24,13.97,14.2,186054
2017-03-30,14.31,14.42,14.26,14.38,69925
2017-03-31,14.34,14.56,14.34,14.52,63264
2017-04-03,14.5,14.5057,14.37,14.38,72999
2017-04-04,14.52,14.68,14.5,14.66,56481
2017-04-05,14.85,14.905,14.63,14.65,135330
2017-04-06,14.86,14.88,14.8,14.845,96587
2017-04-07,14.91,14.99,14.88,14.94,107387
2017-04-10,15.11,15.16,15.05,15.15,146725
2017-04-11,15.13,15.23,15.03,15.17,220269
2017-04-12,15.26,15.28,15.03,15.0703,214889
2017-04-13,15.17,15.17,15.04,15.09,168803
2017-04-17,15.08,15.11,14.97,14.99,22018
2017-04-18,14.89,15.0101,14.79,14.91,94247
2017-04-19,14.9,14.9201,14.24,14.36,197397
2017-04-20,14.33,14.45,14.27,14.32,115280
2017-04-21,14.32,14.32,13.97,14.05,151512
2017-04-24,14.04,14.05,13.94,13.97,111797
2017-04-25,13.98,14.17,13.91,14.16,313362
2017-04-26,13.98,14.191,13.94,13.98,210303
2017-04-27,13.79,13.99,13.7,13.96,198801
2017-04-28,14.03,14.07,13.85,13.9,121824
2017-05-01,13.85,13.86,13.75,13.81,153869
2017-05-02,13.84,13.84,13.46,13.53,523253
2017-05-03,13.59,13.68,13.47,13.6,238766
2017-05-04,13.36,13.36,12.92,12.96,319638
2017-05-05,12.99,13.31,12.99,13.22,1231972
2017-05-08,13.2,13.32,13.01,13.245,272058
2017-05-09,13.18,13.2,13,13.09,203233
2017-05-10,13.27,13.58,13.25,13.49,349206
2017-05-11,13.66,13.72,13.56,13.61,1316747
2017-05-12,13.67,13.69,13.51,13.65,124724
2017-05-15,14.05,14.05,13.88,13.93,166761
2017-05-16,13.99,14.03,13.83,13.83,69903
2017-05-17,13.98,14.11,13.89,13.99,335545
2017-05-18,13.89,14.14,13.88,14.08,118030
2017-05-19,14.29,14.395,14.27,14.36,114134
2017-05-22,14.49,14.53,14.41,14.43,69773
2017-05-23,14.48,14.55,14.43,14.55,82483
2017-05-24,14.53,14.65,14.42,14.49,135276
2017-05-25,14.39,14.46,13.72,13.77,475623
2017-05-26,13.86,14.05,13.82,14.03,170144
2017-05-30,13.83,14,13.8,13.94,135685
2017-05-31,13.57,13.63,13.43,13.54,109825
2017-06-01,13.56,13.74,13.43,13.43,163855
2017-06-02,13.3,13.44,13.18,13.37,203959
2017-06-05,13.18,13.26,13.1147,13.22,70901
2017-06-06,13.13,13.43,13.1299,13.4,145148
2017-06-07,13.24,13.32,12.84,12.87,337683
2017-06-08,12.78,12.92,12.73,12.79,176025
2017-06-09,12.79,12.97,12.7599,12.9,129063
2017-06-12,13.07,13.1,12.89,12.9,127832
2017-06-13,12.92,13.05,12.8,13.02,88939
2017-06-14,12.94,13.03,12.5,12.56,338697
2017-06-15,12.56,12.59,12.49,12.53,103380
2017-06-16,12.66,12.67,12.59,12.65,73878
2017-06-19,12.73,12.75,12.51,12.54,148508
2017-06-20,12.28,12.32,12.17,12.29,110695
2017-06-21,12.29,12.46,11.88,11.93,330471
2017-06-22,12.1,12.22,12.07,12.07,685917
2017-06-23,12.1,12.22,12.0499,12.2,144375
2017-06-26,12.2,12.2866,12.05,12.28,51613
2017-06-27,12.37,12.5685,12.36,12.49,115152
2017-06-28,12.49,12.66,12.41,12.66,157438
2017-06-29,12.74,12.81,12.6,12.65,70823
2017-06-30,12.78,13.01,12.73,13,125130
2017-07-03,13.07,13.17,13.07,13.13,36727
2017-07-05,13.08,13.1,12.66,12.67,233859
2017-07-06,12.92,13.05,12.72,12.72,140706
2017-07-07,12.53,12.56,12.31,12.44,221612
2017-07-10,12.36,12.59,12.3443,12.46,114931
2017-07-11,12.43,12.7,12.41,12.66,66327
2017-07-12,12.86,12.964,12.6,12.67,204836
2017-07-13,12.71,12.9,12.7,12.88,78664
2017-07-14,12.95,13.03,12.89,13.02,99058
2017-07-17,12.98,13.0329,12.85,12.86,86845
2017-07-18,13.06,13.07,12.91,13,46027
2017-07-19,13.05,13.22,13.04,13.2,89826
2017-07-20,13.32,13.32,13.07,13.08,57329
2017-07-21,13.05,13.05,12.73,12.76,100719
2017-07-24,12.9,12.9451,12.88,12.93,25538
2017-07-25,13.15,13.33,13.13,13.315,110649
2017-07-26,13.39,13.53,13.3,13.5,237791
2017-07-27,13.5699,13.66,13.48,13.64,202332
2017-07-28,13.7,13.83,13.7,13.795,140825
2017-07-31,13.79,13.99,13.71,13.95,187327
2017-08-01,13.78,13.81,13.47,13.72,247493
2017-08-02,13.72,13.86,13.58,13.835,138846
2017-08-03,13.95,13.98,13.72,13.75,94553
2017-08-04,13.76,13.89,13.67,13.84,70873
2017-08-07,13.7,13.86,13.6,13.82,157558
2017-08-08,13.74,13.89,13.72,13.75,116530
2017-08-09,13.86,13.95,13.78,13.94,151283
2017-08-10,14.11,14.14,13.68,13.68,271051
2017-08-11,13.64,13.78,13.59,13.76,30301
2017-08-14,13.75,13.85,13.39,13.39,147528
2017-08-15,13.28,13.48,13.26,13.45,83345
2017-08-16,13.51,13.59,13.2999,13.31,80674
2017-08-17,13.27,13.5163,13.27,13.48,43899
2017-08-18,13.53,13.994,13.445,13.97,186786
2017-08-21,13.8,13.83,13.58,13.66,194264
2017-08-22,13.71,13.8,13.679,13.74,43067
2017-08-23,13.71,13.9,13.71,13.8976,37051
2017-08-24,13.82,13.84,13.66,13.8,47299
2017-08-25,13.84,13.9,13.73,13.8,35920
2017-08-28,13.85,13.85,13.6,13.72,123208
2017-08-29,13.71,13.75,13.61,13.74,106653
2017-08-30,13.67,13.75,13.46,13.46,79698
2017-08-31,13.66,14.07,13.66,14.05,167203
2017-09-01,14.01,14.09,13.92,14.04,65703
2017-09-05,14.16,14.27,14.14,14.14,89413
2017-09-06,14.37,14.45,14.3,14.44,65867
2017-09-07,14.45,14.52,14.36,14.51,90470
2017-09-08,14.55,14.58,14.27,14.3,95502
2017-09-11,14.16,14.34,14.12,14.3,145232
2017-09-12,14.4,14.49,14.38,14.46,72175
2017-09-13,14.52,14.69,14.47,14.69,119829
2017-09-14,14.81,14.91,14.69,14.69,127449
2017-09-15,14.83,14.87,14.45,14.78,84812
2017-09-18,14.69,14.79,14.6,14.75,70686
2017-09-19,14.76,14.7801,14.61,14.7,95658
2017-09-20,14.83,14.991,14.81,14.95,132798
2017-09-21,14.94,15.029,14.86,15.02,327659
2017-09-22,15.03,15.1042,15.01,15.07,102733
2017-09-25,15.25,15.67,15.25,15.66,183583
2017-09-26,15.41,15.53,15.31,15.49,111053
2017-09-27,15.48,15.51,15.31,15.34,109073
2017-09-28,15.52,15.56,15.13,15.31,134864
2017-09-29,15.23,15.29,15.1,15.16,67501
2017-10-02,14.87,15.01,14.85,14.99,274589
2017-10-03,14.99,15.07,14.92,14.97,136604
2017-10-04,14.9531,15.01,14.89,14.91,22095
2017-10-05,15.04,15.31,15.04,15.245,52654
2017-10-06,14.98,14.98,14.75,14.86,78900
2017-10-09,14.9,14.97,14.81,14.88,141667
2017-10-10,15.15,15.22,15.1,15.13,101119
2017-10-11,15.14,15.23,15.02,15.21,86931
2017-10-12,14.99,15.1266,14.96,15.06,52789
2017-10-13,15.27,15.32,15.16,15.28,65235
2017-10-16,15.53,15.55,15.41,15.48,107882
2017-10-17,15.53,15.6,15.32,15.55,58347
2017-10-18,15.57,15.62,15.45,15.56,62513
2017-10-19,15.33,15.42,15.3,15.31,48344
2017-10-20,15.28,15.51,15.28,15.51,91377
2017-10-23,15.5,15.51,15.38,15.39,44196
2017-10-24,15.45,15.6449,15.34,15.64,86193
2017-10-25,15.61,15.72,15.51,15.65,51736
2017-10-26,15.56,15.9,15.56,15.9,152304
2017-10-27,15.85,16.1901,15.84,16.15,308986
2017-10-30,16.26,16.3,16.11,16.27,121005
2017-10-31,16.24,16.44,16.23,16.35,239918
2017-11-01,16.5,16.5599,16.1342,16.26,289294
2017-11-02,16.2,16.36,16.17,16.34,186518
2017-11-03,16.4,16.72,16.3,16.71,197721
2017-11-06,16.78,17.31,16.75,17.28,321739
2017-11-07,17.18,17.25,17.08,17.13,168998
2017-11-08,17.04,17.3375,16.93,17.06,207995
2017-11-09,17.07,17.27,17.05,17.16,154620
2017-11-10,17.21,17.26,17.03,17.1,123712
2017-11-13,17.06,17.1,16.85,16.96,105642
2017-11-14,16.93,16.93,16.51,16.635,370949
2017-11-15,16.59,16.7,16.49,16.63,198857
2017-11-16,16.55,16.68,16.48,16.5,232879
2017-11-17,16.61,16.9,16.6,16.84,154729
2017-11-20,16.66,16.72,16.53,16.71,81584
2017-11-21,16.71,16.8501,16.7,16.8,285830
2017-11-22,16.89,17,16.8,16.98,78137
2017-11-24,17.03,17.08,16.96,17.08,65748
2017-11-27,17.09,17.12,16.91,17.07,131129
2017-11-28,16.97,17.07,16.94,17.03,114965
2017-11-29,17,17.13,16.7,16.88,215291
2017-11-30,17.04,17.07,16.76,16.88,545120
2017-12-01,17.11,17.33,17.09,17.18,295549
2017-12-04,16.97,16.98,16.81,16.83,96963
2017-12-05,16.86,17.01,16.84,16.965,173424
2017-12-06,16.82,16.82,16.48,16.51,210771
2017-12-07,16.63,16.77,16.62,16.73,203765
2017-12-08,17.07,17.14,16.93,17.1,171097
2017-12-11,17.23,17.5,17.18,17.435,386904
2017-12-12,17.52,17.52,17.01,17.14,408398
2017-12-13,17.11,17.12,16.82,16.85,148049
2017-12-14,16.75,17.1,16.75,17.091,97278
2017-12-15,17.15,17.15,17.01,17.04,97211
2017-12-18,17.12,17.2,17.02,17.07,84982
2017-12-19,17.17,17.23,17.13,17.23,61233
2017-12-20,17.31,17.4316,17.24,17.42,126977
2017-12-21,17.36,17.52,17.34,17.48,92576
2017-12-22,17.41,17.6,17.41,17.56,79147
2017-12-26,17.65,18.08,17.64,18,264017
2017-12-27,17.93,17.99,17.86,17.92,111295
2017-12-28,17.95,18.01,17.88,18,422075
2017-12-29,18.05,18.2,18.02,18.1,160667
2018-01-02,18.17,18.18,18.02,18.1,210643
2018-01-03,18.23,18.46,18.23,18.45,288413
2018-01-04,18.44,18.5156,18.3944,18.48,221095
2018-01-05,18.36,18.45,18.31,18.42,104830
2018-01-08,18.42,18.46,18.35,18.46,164684
2018-01-09,18.49,18.78,18.43,18.7,233349
2018-01-10,18.79,18.821,18.71,18.79,175479
2018-01-11,18.81,19.04,18.8,18.81,499445
2018-01-12,18.79,19.01,18.72,18.97,147271
2018-01-16,18.9,18.97,18.75,18.84,523771
2018-01-17,18.76,18.92,18.73,18.83,293006
2018-01-18,18.78,18.89,18.72,18.81,155368
2018-01-19,18.67,18.775,18.62,18.71,81163
2018-01-22,18.67,18.89,18.63,18.82,169808
2018-01-23,18.94,19.08,18.92,19.07,58293
2018-01-24,18.97,19.26,18.93,19.24,59051
2018-01-25,19.29,19.3,19.03,19.055,56035
2018-01-26,19.07,19.26,19.06,19.15,234617
2018-01-29,18.98,19,18.81,18.89,93521
2018-01-30,18.8,18.8,18.6058,18.7,115834
2018-01-31,18.71,18.86,18.6,18.84,194574
2018-02-01,19,19.13,18.86,19.1,146307
2018-02-02,18.85,18.88,18.6,18.7,74958
2018-02-05,18.58,18.7,18.391,18.41,89919
2018-02-06,18.23,18.46,18.22,18.3,108191
2018-02-07,18.44,18.52,17.83,17.9,345727
2018-02-08,17.87,17.91,17.53,17.53,193611
2018-02-09,17.53,17.54,16.9384,17.17,374129
2018-02-12,17.3,17.45,17.12,17.15,77430
2018-02-13,17,17.19,16.91,17.18,46050
2018-02-14,17.01,17.66,16.97,17.6,240113
2018-02-15,17.43,17.67,17.27,17.64,62908
2018-02-16,17.58,17.82,17.57,17.76,94324
2018-02-20,17.83,18.005,17.79,17.83,65970
2018-02-21,17.76,17.92,17.75,17.77,37135
2018-02-22,17.92,18.215,17.87,18.12,155637
2018-02-23,18.17,18.44,18.16,18.42,101687
2018-02-26,18.37,18.58,18.3,18.52,146130
2018-02-27,18.49,18.51,18.22,18.26,87185
2018-02-28,18.32,18.346,17.74,17.75,121193
2018-03-01,17.56,17.67,17.38,17.67,111944
2018-03-02,17.42,17.74,17.37,17.74,223427
2018-03-05,17.66,18.1,17.63,18.01,125762
2018-03-06,18.06,18.1,17.96,18.06,52664
2018-03-07,17.96,18.05,17.55,17.75,101233
2018-03-08,17.69,17.69,17.45,17.56,46214
2018-03-09,17.76,18.0341,17.74,18.02,64331
2018-03-12,17.91,17.94,17.66,17.86,48233
2018-03-13,17.8,18.05,17.6255,17.75,81871
2018-03-14,17.8,17.9,17.63,17.8,119970
2018-03-15,17.9,17.96,17.82,17.89,96650
2018-03-16,17.89,18.25,17.85,18.17,70358
2018-03-19,18.2,18.2219,17.98,18.18,36514
2018-03-20,18.48,18.63,18.43,18.49,89001
2018-03-21,18.75,19.1518,18.72,19.09,99162
2018-03-22,18.83,18.95,18.8,18.84,48300
2018-03-23,19.06,19.278,19.05,19.26,151718
2018-03-26,19.2,19.25,19.07,19.16,63555
2018-03-27,19.3,19.32,18.99,19.03,69133
2018-03-28,19.01,19.14,18.2401,19.02,150205
2018-03-29,18.91,19.22,18.89,19.14,187351
2018-04-02,19.01,19.01,18.65,18.72,107414
2018-04-03,18.78,18.86,18.69,18.8,80036
2018-04-04,18.46,18.84,18.43,18.84,324476
2018-04-05,18.84,19.01,18.76,18.88,49095
2018-04-06,18.87,18.91,18.46,18.495,156675
2018-04-09,18.78,18.97,18.76,18.92,57138
2018-04-10,19.26,19.67,19.26,19.64,154080
2018-04-11,19.75,20.16,19.64,19.86,487386
2018-04-12,19.78,19.91,19.62,19.89,69857
2018-04-13,19.92,20.1,19.89,19.99,113143
2018-04-16,19.91,19.91,19.6999,19.74,93115
2018-04-17,19.59,19.8,19.56,19.74,89832
2018-04-18,20.09,20.389,20.02,20.37,135696
2018-04-19,20.53,20.61,20.28,20.32,67285
2018-04-20,20.14,20.44,20.11,20.35,104464
2018-04-23,20.24,20.7,20.2,20.69,76740
2018-04-24,20.55,20.77,20.32,20.38,236847
2018-04-25,20.3,20.41,19.4901,20.38,219349
2018-04-26,20.59,20.59,20.44,20.59,107564
2018-04-27,20.47,20.63,20.47,20.5,154036
2018-04-30,20.42,21.05,20.41,20.75,414096
2018-05-01,20.58,20.58,20.26,20.4,269983
2018-05-02,20.22,20.47,20.16,20.36,357445
2018-05-03,20.29,20.6101,20.1999,20.54,88910
2018-05-04,20.51,20.9,20.5,20.88,124884
2018-05-07,21.05,21.25,20.9161,20.98,143042
2018-05-08,21.15,21.19,20.38,21.06,855823
2018-05-09,21.34,21.589,21.34,21.52,276233
2018-05-10,21.48,21.6,21.3125,21.54,157103
2018-05-11,21.49,21.61,21.43,21.46,135591
2018-05-14,21.54,21.84,21.54,21.84,111755
2018-05-15,21.82,22.04,21.71,21.79,111349
2018-05-16,21.7,22.0939,21.66,22.08,142365
2018-05-17,22.2,22.42,22.0452,22.13,188633
2018-05-18,22.07,22.22,21.84,21.92,242947
2018-05-21,21.88,22.16,21.815,22.14,163724
2018-05-22,22.27,22.4201,22.08,22.14,172669
2018-05-23,22.05,22.25,21.7708,22.22,118114
2018-05-24,21.94,22.099,21.93,21.96,120049
2018-05-25,21.5,21.5,21.19,21.28,279644
2018-05-29,21.15,21.19,20.82,21.03,369435
2018-05-30,21.25,21.71,21.25,21.71,303304
2018-05-31,21.89,22.06,21.45,21.63,439416
2018-06-01,21.44,21.5,21.27,21.33,345979
2018-06-04,21.27,21.2885,20.96,20.99,299791
2018-06-05,20.65,21,20.59,20.87,243775
2018-06-06,20.92,21.14,20.77,21.14,321708
2018-06-07,21.21,21.555,21.19,21.52,204550
2018-06-08,21.41,21.46,21.23,21.29,265272
2018-06-11,21.13,21.41,21.1,21.28,184267
2018-06-12,21.21,21.37,21.095,21.12,220433
2018-06-13,21.09,21.42,21.08,21.36,247516
2018-06-14,21.39,21.39,21.12,21.16,186752
2018-06-15,20.95,20.95,20.39,20.43,303946
2018-06-18,20.73,21.03,20.69,20.97,181532
2018-06-19,20.88,21.02,20.75,20.93,169670
2018-06-20,21.04,21.09,20.68,20.72,198763
2018-06-21,20.41,20.66,20.38,20.4,194827
2018-06-22,20.98,21.16,20.73,21.16,279920
2018-06-25,20.75,20.96,20.635,20.9,137942
2018-06-26,21.02,21.41,20.74,21.37,398167
2018-06-27,21.57,21.8601,21.57,21.62,506873
2018-06-28,21.75,21.91,21.64,21.71,246941
2018-06-29,21.99,22.285,21.98,22.18,726355
2018-07-02,22.01,22.02,21.65,21.66,329104
2018-07-03,21.94,22.01,21.5,21.64,325652
2018-07-05,21.9,22.0099,21.68,21.78,271757
2018-07-06,21.51,21.67,21.48,21.62,242458
2018-07-09,21.8,21.95,21.7,21.93,233617
2018-07-10,22.24,22.29,22,22.12,525002
2018-07-11,21.63,21.82,20.49,20.75,1328092
2018-07-12,20.7,20.9,20.39,20.87,706033
2018-07-13,20.88,21.29,20.86,21.02,315602
2018-07-16,20.57,20.6,20.07,20.16,594635
2018-07-17,20.13,20.37,20.09,20.19,189106
2018-07-18,20.07,20.55,20,20.44,282497
2018-07-19,20.43,20.68,20.16,20.34,354590
2018-07-20,20.53,20.54,20.36,20.45,459292
2018-07-23,20.68,20.774,20.41,20.56,259102
2018-07-24,20.55,20.83,20.55,20.64,218625
2018-07-25,20.77,20.97,20.2,20.88,243952
2018-07-26,20.84,21.09,20.84,21.06,233454
2018-07-27,21.07,21.12,20.85,20.98,195073
2018-07-30,21.18,21.23,21.106,21.13,166843
2018-07-31,21.01,21.02,20.79,20.82,555440
2018-08-01,20.44,20.59,20.23,20.33,269583
2018-08-02,20.23,20.65,20.2,20.6,254707
2018-08-03,20.61,20.62,20.32,20.56,280057
2018-08-06,20.77,20.87,20.586,20.65,206239
2018-08-07,20.89,20.96,20.8,20.88,151609
2018-08-08,20.75,20.75,20.1,20.27,366637
2018-08-09,20.33,20.43,20.17,20.18,254179
2018-08-10,20.27,20.5,20.26,20.44,164012
2018-08-13,20.38,20.45,19.92,20.41,242280
2018-08-14,20.71,20.71,20.2659,20.37,257249
2018-08-15,20.11,20.11,19.72,19.83,311134
2018-08-16,19.9,20.03,19.83,20,120009
2018-08-17,20.31,20.31,20.03,20.11,71471
2018-08-20,20.2,20.39,20.17,20.25,74633
2018-08-21,20.44,20.45,20.31,20.345,60353
2018-08-22,20.78,21.0203,20.64,20.96,153333
2018-08-23,20.89,21,20.84,21,75964
2018-08-24,21.32,21.43,21.14,21.22,137833
2018-08-27,21.35,21.41,21.25,21.41,60560
2018-08-28,21.52,21.53,21.26,21.32,108475
2018-08-29,21.45,21.71,21.37,21.7,194929
2018-08-30,21.79,21.88,21.675,21.72,178961
2018-08-31,21.75,21.83,21.67,21.7,98460
2018-09-04,22.01,22.06,21.6479,21.72,167145
2018-09-05,21.7,21.76,21.51,21.59,180491
2018-09-06,21.68,21.7,21.1438,21.43,246770
2018-09-07,21.26,21.53,21.22,21.53,156333
2018-09-10,21.68,21.7548,21.5,21.63,63186
2018-09-11,21.75,22.15,21.72,22.14,143175
2018-09-12,22.22,22.39,22.19,22.27,202047
2018-09-13,22.1,22.17,21.77,21.9,171785
2018-09-14,21.87,22.07,21.64,21.85,175277
2018-09-17,21.99,22.05,21.74,21.8,93527
2018-09-18,22.07,22.28,21.98,22.09,95230
2018-09-19,22.01,22.21,22.01,22.15,112607
2018-09-20,22.19,22.21,21.97,22,209935
2018-09-21,22.27,22.37,21.9,22.01,205743
2018-09-24,22.46,22.73,22.43,22.72,122551
2018-09-25,22.87,23,22.8,22.85,96470
2018-09-26,22.73,22.9,22.6053,22.73,124722
2018-09-27,22.88,22.929,22.76,22.9,72773
2018-09-28,23.04,23.47,23.02,23.32,242980
2018-10-01,23.41,24.04,23.34,23.94,216541
2018-10-02,23.94,24.02,23.78,23.81,130896
2018-10-03,23.84,24.41,23.4467,24.21,286430
2018-10-04,24.19,24.2,23.69,23.84,251523
2018-10-05,23.77,23.92,23.62,23.67,150548
2018-10-08,23.44,23.63,23.41,23.62,129603
2018-10-09,23.8058,24.05,23.6,23.94,181035
2018-10-10,23.82,23.82,23.25,23.28,195670
2018-10-11,22.97,23.03,22.47,22.56,267547
2018-10-12,22.78,22.78,22.31,22.7,204408
2018-10-15,22.72,22.76,22.49,22.73,182449
2018-10-16,22.62,23.01,22.56,22.9,426304
2018-10-17,22.75,22.76,22.3,22.63,253404
2018-10-18,22.23,22.5,22.19,22.35,273792
2018-10-19,22.5852,22.74,22.4,22.51,141664
2018-10-22,22.37,22.58,22.26,22.58,94027
2018-10-23,21.98,22.03,21.44,21.55,226869
2018-10-24,21.74,21.92,21,21.38,341940
2018-10-25,21.63,21.81,21.6,21.65,325736
2018-10-26,21.58,22.07,21.51,22.02,346615
2018-10-29,21.88,22.01,21.7,21.73,642254
2018-10-30,21.37,21.77,21.34,21.53,411112
2018-10-31,21.46,21.67,21.17,21.19,429444
2018-11-01,21.22,21.22,20.57,20.59,675042
2018-11-02,20.56,20.72,20.45,20.56,532134
2018-11-05,20.89,21,20.5,20.5,387906
2018-11-06,20.68,20.72,20.18,20.41,459147
2018-11-07,20.62,20.69,20.22,20.4,577540
2018-11-08,20.27,20.37,19.99,20,492607
2018-11-09,19.73,19.96,19.62,19.75,546999
2018-11-12,20.07,20.2,19.53,19.59,598869
2018-11-13,19.45,19.5,18.33,18.47,1939218
2018-11-14,18.95,19.1667,18.68,18.74,856743
2018-11-15,18.89,19.1,18.82,18.82,612271
2018-11-16,19.27,19.38,18.74,18.99,677992
2018-11-19,18.75,19.05,18.52,18.96,400892
2018-11-20,18.56,18.65,17.51,17.72,1169759
2018-11-21,17.99,18.29,17.8,17.98,570764
2018-11-23,16.94,16.98,16.56,16.86,563043
2018-11-26,17.05,17.27,17.05,17.15,252190
2018-11-27,17.15,17.36,16.69,17.15,633480
2018-11-28,16.93,17.18,16.62,16.69,882479
2018-11-29,16.87,17.14,16.78,16.88,620818
2018-11-30,16.6,16.95,16.4,16.71,791105
2018-12-03,17.46,17.492,17.12,17.49,489631
2018-12-04,17.58,17.72,17.3899,17.4,634996
2018-12-06,16.94,17.13,16.55,17.01,740736
2018-12-07,17.74,17.98,17.33,17.38,377423
2018-12-10,17.12,17.34,16.84,16.91,211185
2018-12-11,17.2,17.27,16.91,17.06,308578
2018-12-12,17.18,17.33,16.95,16.98,180629
2018-12-13,16.9,17.5092,16.86,17.44,325475
2018-12-14,17.27,17.28,16.94,17,333130
2018-12-17,17.1,17.14,16.5717,16.61,314430
2018-12-18,16.59,16.6,15.78,15.86,409042
2018-12-19,16.05,16.4,15.92,16.02,405227
2018-12-20,15.77,15.96,15.22,15.22,434488
2018-12-21,15.15,15.4,15.07,15.17,331930
2018-12-24,15.19,15.2099,14.6836,14.7,153159
2018-12-26,14.59,15.68,14.58,15.67,591723
2018-12-27,15.15,15.26,14.82,15.17,322587
2018-12-28,14.98,15.1,14.71,14.99,305637
2018-12-31,15.17,15.37,14.87,15.33,260275
2019-01-02,14.99,15.96,14.93,15.56,494792
2019-01-03,15.81,15.85,15.37,15.78,251740
2019-01-04,16.18,16.45,15.99,16.18,187354
2019-01-07,16.38,16.62,16.18,16.26,281293
2019-01-08,16.44,16.62,16.32,16.56,353270
2019-01-09,17,17.41,16.83,17.33,485762
2019-01-10,17.17,17.4797,17.13,17.39,399726
2019-01-11,17.17,17.32,16.97,17.07,354671
2019-01-14,16.99,17.08,16.64,16.68,356152
2019-01-15,16.91,17.18,16.9,17.12,354926
2019-01-16,17.12,17.34,16.96,17.34,333902
2019-01-17,17.13,17.37,17.01,17.27,351161
2019-01-18,17.48,17.78,17.4,17.67,300135
2019-01-22,17.38,17.39,17.12,17.36,374252
2019-01-23,17.46,17.46,17.02,17.24,330911
2019-01-24,17.2,17.38,17.14,17.28,185662
2019-01-25,17.31,17.48,17.26,17.38,172604
2019-01-28,17,17.03,16.81,16.93,279413
2019-01-29,17.2,17.44,17.2,17.27,399544
2019-01-30,17.5,17.67,17.38,17.43,332585
2019-01-31,17.54,17.66,17.16,17.29,331111
2019-02-01,17.4,17.81,17.4,17.78,225201
2019-02-04,17.54,17.7501,17.34,17.74,181798
2019-02-05,17.47,17.76,17.47,17.54,182615
2019-02-06,17.47,17.76,17.42,17.72,215637
2019-02-07,17.7,17.74,17.16,17.45,249293
2019-02-08,17.61,17.64,17.35,17.57,213340
2019-02-11,17.36,17.51,17.24,17.48,194141
2019-02-12,17.87,17.91,17.62,17.67,214979
2019-02-13,17.91,18.1,17.91,18.01,355461
2019-02-14,18.06,18.32,17.92,18.3,325035
2019-02-15,18.55,18.79,18.5,18.77,295546
2019-02-19,18.61,18.84,18.59,18.83,834497
2019-02-20,18.7,19.1,18.69,18.98,128326
2019-02-21,18.97,19.065,18.93,19,111079
2019-02-22,19.12,19.17,18.9942,19,114293
2019-02-25,18.68,18.7299,18.33,18.35,214614
2019-02-26,18.43,18.62,18.43,18.58,453209
2019-02-27,18.72,18.94,18.64,18.83,339514
2019-02-28,18.76,18.92,18.71,18.79,303161
2019-03-01,18.77,18.82,18.3064,18.39,402526
2019-03-04,18.67,18.79,18.44,18.59,313656
2019-03-05,18.66,18.7,18.5,18.665,329392
2019-03-06,18.61,18.74,18.4991,18.67,466344
2019-03-07,18.82,18.84,18.64,18.73,286512
2019-03-08,18.28,18.66,18.15,18.64,492502
2019-03-11,18.87,18.91,18.72,18.89,351362
2019-03-12,19.01,19.04,18.8,18.89,285884
2019-03-13,19.02,19.19,18.98,19.17,294746
2019-03-14,19.22,19.26,19,19.03,301037
2019-03-15,18.81,19.05,18.74,19,346166
2019-03-18,19.07,19.171,19.02,19.1,165690
2019-03-19,19.23,19.26,19.02,19.11,276940
2019-03-20,19.15,19.42,19.14,19.36,265203
2019-03-21,19.35,19.39,19.17,19.18,304778
2019-03-22,18.98,18.98,18.7638,18.93,352518
2019-03-25,18.86,19.11,18.81,19,160145
2019-03-26,19.24,19.26,19.08,19.19,127794
2019-03-27,19.23,19.24,18.9415,19.1,239978
2019-03-28,18.81,19.1023,18.81,19.1,137349
2019-03-29,19.3,19.31,19.13,19.22,174476
2019-04-01,19.46,19.67,19.3901,19.64,168887
2019-04-02,19.61,19.77,19.6,19.73,152681
2019-04-03,19.76,19.81,19.5476,19.74,233373
2019-04-04,19.74,19.9059,19.66,19.69,209841
2019-04-05,19.76,20.04,19.76,20.04,223386
2019-04-08,20.12,20.24,20.09,20.22,195600
2019-04-09,20.13,20.14,20,20.09,112863
2019-04-10,20.14,20.41,20.14,20.37,219389
2019-04-11,20.28,20.32,20.08,20.18,182188
2019-04-12,20.34,20.433,20.28,20.35,66507
2019-04-15,20.24,20.32,20.19,20.27,117525
2019-04-16,20.25,20.425,20.13,20.4,103927
2019-04-17,20.41,20.47,20.33,20.38,148574
2019-04-18,20.46,20.48,20.37,20.47,100592
2019-04-22,20.96,21.18,20.95,21.06,316270
2019-04-23,21.11,21.2421,21.08,21.18,164672
2019-04-24,21.21,21.23,21.1,21.16,104666
2019-04-25,21.29,21.31,21.03,21.08,253751
2019-04-26,20.85,20.85,20.25,20.41,599672
2019-04-29,20.52,20.65,20.425,20.51,260009
2019-04-30,20.69,20.76,20.53,20.65,210815
2019-05-01,20.71,20.76,20.47,20.68,262839
2019-05-02,20.31,20.37,19.99,20.22,525874
2019-05-03,20.28,20.51,20.27,20.3,177099
2019-05-06,20.26,20.5965,20.22,20.55,194935
2019-05-07,20.21,20.235,19.91,19.96,463353
2019-05-08,19.97,20.29,19.95,20.12,366357
2019-05-09,20.11,20.21,19.92,20.14,424165
2019-05-10,20.2,20.36,20.17,20.27,205086
2019-05-13,20.77,20.82,20.02,20.05,778670
2019-05-14,20.38,20.56,20.33,20.43,347047
2019-05-15,20.37,20.7345,20.37,20.66,344964
2019-05-16,20.88,21.05,20.83,20.88,382487
2019-05-17,20.82,20.89,20.62,20.7,322400
2019-05-20,20.81,20.92,20.58,20.69,280506
2019-05-21,20.68,20.77,20.5824,20.72,159071
2019-05-22,20.59,20.66,20.2,20.29,354311
2019-05-23,19.81,19.81,19.17,19.39,394737
2019-05-24,19.6,19.74,19.27,19.73,509722
2019-05-28,20.04,20.05,19.86,19.89,416516
2019-05-29,19.6,19.8,19.42,19.75,791115
2019-05-30,19.64,19.65,18.91,18.97,601829
2019-05-31,18.5,18.6216,17.86,17.92,1163996
2019-06-03,18.2,18.22,17.65,17.69,745180
2019-06-04,17.77,18.07,17.65,18.06,806633
2019-06-05,17.94,17.9426,17.3,17.65,1405820
2019-06-06,17.68,18.1501,17.53,18.13,1191486
2019-06-07,18,18.5,17.99,18.41,1027723
2019-06-10,18.36,18.53,18.07,18.14,706385
2019-06-11,18.2,18.25,18.06,18.15,476879
2019-06-12,17.83,17.88,17.35,17.4,514796
2019-06-13,18.15,18.15,17.71,17.86,1086957
2019-06-14,17.97,18.21,17.89,18.07,620299
2019-06-17,17.94,18.08,17.68,17.76,416061
2019-06-18,17.86,18.32,17.84,18.16,529907
2019-06-19,17.94,18.24,17.93,18.22,688815
2019-06-20,18.68,18.94,18.565,18.87,615935
2019-06-21,18.96,19.13,18.96,19.1,624735
2019-06-24,19.01,19.02,18.73,18.97,571797
2019-06-25,19.03,19.11,18.93,19.01,765893
2019-06-26,19.27,19.5,19.24,19.34,730058
2019-06-27,19.39,19.48,19.31,19.34,415240
2019-06-28,19.4,19.43,18.93,18.97,547919
2019-07-01,19.59,19.59,18.99,19.26,1083284
2019-07-02,19.18,19.18,18.4,18.5,2260183
2019-07-03,18.69,18.77,18.51,18.7,773362
2019-07-05,18.85,19.07,18.84,19,1017197
2019-07-08,19.08,19.25,18.86,18.88,1092411
2019-07-09,19.01,19.07,18.9,19,653170
2019-07-10,19.46,19.84,19.44,19.74,1021012
2019-07-11,19.82,19.87,19.65,19.74,612282
2019-07-12,19.74,19.8,19.67,19.74,619500
2019-07-15,19.9,19.9,19.55,19.55,859252
2019-07-16,19.66,19.83,18.88,19.21,1668177
2019-07-17,19.28,19.28,18.79,18.8,1217619
2019-07-18,18.83,18.84,18.14,18.48,1109203
2019-07-19,18.49,18.75,18.33,18.7,1049198
2019-07-22,18.65,18.81,18.63,18.78,258073
2019-07-23,18.77,19,18.67,19,328550
2019-07-24,18.98,19.21,18.58,18.73,1327029
2019-07-25,18.93,18.99,18.72,18.73,315000
2019-07-26,18.83,18.95,18.72,18.8,672411
2019-07-29,18.9,18.96,18.71,18.95,580147
2019-07-30,19.03,19.31,19,19.28,976553
2019-07-31,19.39,19.46,19.11,19.14,582902
2019-08-01,19.01,19.02,17.85,18.18,2306237
2019-08-02,18.66,18.67,18.23,18.25,1024659
2019-08-05,18,18.1,17.74,17.81,1903359
2019-08-06,17.94,17.96,17.49,17.57,1082522
2019-08-07,17.1,17.17,16.62,17.05,4010767
2019-08-08,17.01,17.22,16.91,17.14,813901
2019-08-09,17.47,17.58,17.34,17.42,660225
2019-08-12,17.5,17.51,17.33,17.405,391527
2019-08-13,17.37,18.29,17.36,18.24,1484222
2019-08-14,17.67,17.73,17.33,17.64,1073152
2019-08-15,17.29,17.43,17.21,17.35,1210559
2019-08-16,17.48,17.54,17.34,17.46,406510
2019-08-19,17.71,17.82,17.58,17.79,260927
2019-08-20,17.71,17.95,17.56,17.83,349308
2019-08-21,18.24,18.27,17.91,17.99,377614
2019-08-22,18.05,18.06,17.72,17.85,398641
2019-08-23,17.54,17.81,17.38,17.56,830850
2019-08-26,17.84,17.85,17.41,17.48,431136
2019-08-27,17.54,17.74,17.42,17.7,414982
2019-08-28,18.03,18.14,17.91,17.96,388469
2019-08-29,17.93,18.18,17.91,18.12,597629
2019-08-30,18.09,18.1,17.55,17.62,1054082
2019-09-03,17.24,17.52,17.18,17.36,686800
2019-09-04,17.87,18.29,17.87,18.24,776977
2019-09-05,18.42,18.72,18.2,18.25,1158093
2019-09-06,17.94,18.57,17.91,18.46,600686
2019-09-09,18.63,18.91,18.59,18.81,596998
2019-09-10,18.93,19.13,18.66,18.74,976103
2019-09-11,18.84,18.97,18.17,18.34,1040331
2019-09-12,17.77,18.15,17.75,17.84,1833756
2019-09-13,18.11,18.17,18.02,18.08,793603
2019-09-16,19.9,20.92,19.87,20.42,3149922
2019-09-17,20.38,20.39,19.17,19.25,3124819
2019-09-18,19.23,19.36,18.96,19.06,1538590
2019-09-19,19.41,19.49,19.27,19.38,1848927
2019-09-20,19.47,19.57,19.235,19.41,1427967
2019-09-23,19.35,19.47,19.215,19.35,1236550
2019-09-24,19.25,19.29,18.7747,18.8,1455056
2019-09-25,18.51,18.79,18.42,18.76,1421822
2019-09-26,18.6,18.9,18.47,18.83,1347926
2019-09-27,18.49,18.87,18.43,18.62,1447889
2019-09-30,18.43,18.57,18.08,18.15,1744008
2019-10-01,18.3,18.34,17.84,17.99,1830895
2019-10-02,17.93,17.93,17.49,17.58,1475037
2019-10-03,17.43,17.71,17.15,17.61,1669911
2019-10-04,17.88,18.01,17.62,17.84,797475
2019-10-07,17.97,18.22,17.79,17.84,711497
2019-10-08,17.67,17.84,17.57,17.68,1295523
2019-10-09,18.07,18.12,17.75,17.81,917707
2019-10-10,17.99,18.12,17.86,18.11,676715
2019-10-11,18.19,18.53,18.19,18.49,1057149
2019-10-14,18.08,18.18,17.88,18.1,953997
2019-10-15,18.06,18.23,17.91,18,649731
2019-10-16,17.92,18.25,17.92,18.15,605617
2019-10-17,18.05,18.32,17.93,18.3,471157
2019-10-18,18.32,18.36,18.04,18.12,506262
2019-10-21,17.89,18.1,17.84,18.06,388653
2019-10-22,18.23,18.42,18.16,18.25,601149
2019-10-23,18.18,18.74,18.17,18.66,498942
2019-10-24,18.77,18.92,18.72,18.86,315384
2019-10-25,18.83,19,18.65,18.98,358686
2019-10-28,19.01,19.07,18.72,18.84,367606
2019-10-29,18.62,18.94,18.6,18.8,362523
2019-10-30,18.8,18.81,18.45,18.48,847657
2019-10-31,18.4,18.43,18.2,18.29,694776
2019-11-01,18.55,19,18.5,18.93,926492
2019-11-04,19.2,19.288,19.07,19.11,232066
2019-11-05,19.29,19.42,19.27,19.33,435139
2019-11-06,19.3,19.46,18.93,19.02,1121899
2019-11-07,19.2,19.33,19.07,19.1,898799
2019-11-08,18.79,19.27,18.66,19.25,739396
2019-11-11,18.98,19.29,18.98,19.12,450400
2019-11-12,19.22,19.32,19,19.07,403608
2019-11-13,18.95,19.28,18.95,19.22,672189
2019-11-14,19.36,19.39,19.11,19.18,436224
2019-11-15,19.14,19.55,19.14,19.47,427121
2019-11-18,19.29,19.33,19.05,19.12,320836
2019-11-19,18.9,18.97,18.67,18.72,217586
2019-11-20,18.9,19.3,18.85,19.19,409507
2019-11-21,19.35,19.65,19.34,19.58,197539
2019-11-22,19.58,19.66,19.33,19.53,257303
2019-11-25,19.44,19.58,19.15,19.15,183052
2019-11-26,19.62,19.74,19.51,19.74,248418
2019-11-27,19.68,19.77,19.5,19.67,269317
2019-11-29,19.41,19.43,18.86,18.95,333731
2019-12-02,19.22,19.27,18.97,19,539652
2019-12-03,18.92,19.22,18.84,19.04,1063714
2019-12-04,19.53,19.82,19.52,19.66,765256
2019-12-05,19.85,19.94,19.66,19.79,899561
2019-12-06,19.75,20.25,19.74,20.03,1277699
2019-12-09,19.99,20.13,19.99,20.02,204520
2019-12-10,20.03,20.16,19.98,20.11,143028
2019-12-11,19.95,20.03,19.68,19.92,224418
2019-12-12,20.02,20.24,19.98,20.09,269586
2019-12-13,20.1781,20.54,20.15,20.24,325361
2019-12-16,20.45,20.49,20.39,20.39,134882
2019-12-17,20.47,20.68,20.47,20.62,122679
2019-12-18,20.53,20.73,20.51,20.66,199212
2019-12-19,20.69,20.85,20.69,20.77,107916
2019-12-20,20.71,20.72,20.55,20.64,131732
2019-12-23,20.63,20.81,20.6,20.8,135153
2019-12-24,20.84,20.96,20.84,20.92,37112
2019-12-26,21,21.16,21,21.12,71466
2019-12-27,21.15,21.23,21.0399,21.18,105672
2019-12-30,21.32,21.36,20.94,21.08,156298
2019-12-31,20.89,21.14,20.8301,20.85,103536
2020-01-02,20.95,21.05,20.83,20.97,93776
2020-01-03,21.75,21.8373,21.465,21.73,592179
2020-01-06,21.96,21.98,21.63,21.68,400417
2020-01-07,21.56,21.69,21.46,21.65,164267
2020-01-08,21.59,21.62,20.6,21.01,577849
2020-01-09,20.7,20.85,20.4701,20.76,312562
2020-01-10,20.7,20.78,20.57,20.61,212198
2020-01-13,20.52,20.53,20.27,20.4,163334
2020-01-14,20.51,20.61,20.43,20.46,171772
2020-01-15,20.39,20.4,20.15,20.33,179443
2020-01-16,20.42,20.5857,20.41,20.49,179089
2020-01-17,20.56,20.635,20.44,20.6,155460
2020-01-21,20.5,20.615,20.43,20.46,169259
2020-01-22,20.2,20.2,19.97,20.03,199063
2020-01-23,19.56,19.73,19.4337,19.66,274288
2020-01-24,19.38,19.4,19.09,19.28,131990
2020-01-27,18.72,18.95,18.62,18.7,133545
2020-01-28,18.74,19.04,18.68,18.91,104727
2020-01-29,19,19,18.75,18.85,178492
2020-01-30,18.42,18.64,18.2288,18.63,249868
2020-01-31,18.21,18.43,17.97,18.19,346846
2020-02-03,17.92,18.04,17.4,17.45,401441
2020-02-04,17.68,17.75,17.3,17.38,330391
2020-02-05,17.87,18.125,17.67,17.79,349441
2020-02-06,17.56,17.8,17.43,17.71,319343
2020-02-07,17.53,17.7,17.43,17.52,362555
2020-02-10,17.29,17.38,17.06,17.18,295687
2020-02-11,17.54,17.54,17.3,17.4,291067
2020-02-12,18.01,18.04,17.78,17.98,322208
2020-02-13,18.03,18.24,17.98,18.16,335361
2020-02-14,18.42,18.47,18.21,18.4,315941
2020-02-18,18.15,18.55,18.15,18.5,312968
2020-02-19,18.87,19.035,18.72,18.94,186111
2020-02-20,19.08,19.22,18.96,18.99,274362
2020-02-21,18.6,18.73,18.48,18.67,148009
2020-02-24,17.85,18.1,17.63,17.95,206161
2020-02-25,17.94,17.96,17.43,17.46,177844
2020-02-26,17.41,17.66,16.92,17.07,353146
2020-02-27,16.39,16.86,16.28,16.61,408645
2020-02-28,16.14,16.23,15.81,16.18,478499
2020-03-02,16.49,17.02,16.27,17.02,400957
2020-03-03,17.12,17.4,16.55,16.8,806666
2020-03-04,17.09,17.09,16.49,16.65,687922
2020-03-05,16.49,16.575,16.06,16.16,519485
2020-03-06,15.59,15.63,14.595,14.74,861957
2020-03-09,11.54,12.1,11.345,11.51,2056051
2020-03-10,12.1,12.31,11.62,12.24,1428602
2020-03-11,11.75,11.84,11.43,11.67,1029468
2020-03-12,10.73,11.16,10.52,10.61,1884273
2020-03-13,11.07,11.6875,10.71,11.26,2059991
2020-03-16,10,10.09,9.65,9.7,1604916
2020-03-17,9.72,9.96,9.28,9.32,1349266
2020-03-18,8.74,8.91,8.25,8.91,1448601
2020-03-19,8.58,9.49,8.2301,8.84,1401768
2020-03-20,9.15,9.57,8.78,9.07,1206379
2020-03-23,8.72,9,8.38,8.95,841792
2020-03-24,9.3,9.32,8.8901,9.04,959035
2020-03-25,8.84,9.24,8.7187,9.18,1091519
2020-03-26,8.95,9.08,8.59,8.86,1623964
2020-03-27,8.5,8.54,8.24,8.46,1672465
2020-03-30,8,8.035,7.665,8.01,2681822
2020-03-31,8.16,8.16,7.87,7.89,2125172
2020-04-01,7.66,7.7,7.43,7.62,3705367
2020-04-02,8.07,9.56,7.86,9.06,5169375
2020-04-03,10.2,10.52,9.83,10.42,6397674
2020-04-06,10.01,10.21,9.66,10.02,1982645
2020-04-07,10.25,10.26,9.61,9.84,2512360
2020-04-08,9.74,10.24,9.55,10.2,2973763
2020-04-09,10.31,11.02,9.47,9.74,4841727
2020-04-13,9.57,9.83,9.49,9.72,1346831
2020-04-14,9.42,9.45,8.9,9.12,2351579
2020-04-15,8.56,8.67,8.23,8.5,3048054
2020-04-16,8.6,8.62,8.24,8.56,1898091
2020-04-17,8.45,8.6599,8.43,8.58,1588746
2020-04-20,8.02,8.18,7.76,7.99,6213049
2020-04-21,6.52,6.855,5.97,6.42,12596779
2020-04-22,6.65,6.85,6.23,6.43,7191319
2020-04-23,6.83,6.99,6.42,6.61,5185814
2020-04-24,6.69,6.7419,6.43,6.63,3406673
2020-04-27,6.09,6.135,5.93,6.08,3461678
2020-04-28,6.14,6.27,5.91,6.01,3445593
2020-04-29,6.45,6.63,6.32,6.39,3676862
2020-04-30,6.98,7.12,6.52,7.02,5364796
2020-05-01,7.04,7.09,6.83,7,2331289
2020-05-04,6.94,7.37,6.865,7.37,3145558
2020-05-05,7.89,8.22,7.84,8.21,5282779
2020-05-06,7.97,8.04,7.5619,7.88,4748266
2020-05-07,8.29,8.3252,7.67,7.68,3754945
2020-05-08,7.95,8.195,7.79,8.11,4093997
2020-05-11,8.13,8.1899,7.74,7.94,2500366
2020-05-12,8.02,8.06,7.82,7.87,2581667
2020-05-13,7.92,8.04,7.61,7.71,2403419
2020-05-14,7.89,8.24,7.86,8.21,3027564
2020-05-15,8.4,8.63,8.2,8.63,3609101
2020-05-18,9.15,9.4,9.11,9.28,4212798
2020-05-19,9.22,9.315,9.015,9.14,2370191
2020-05-20,9.39,9.58,9.265,9.47,2495959
2020-05-21,9.69,9.7,9.43,9.54,2495747
2020-05-22,9.26,9.37,9.05,9.32,1831842
2020-05-26,9.58,9.66,9.365,9.56,2174372
2020-05-27,9.38,9.42,9.15,9.27,2885098
2020-05-28,9.27,9.57,9.155,9.37,2055852
2020-05-29,9.24,9.955,9.185,9.78,3203435
2020-06-01,9.77,10.11,9.745,10.08,3192828
2020-06-02,10.18,10.38,10.16,10.37,2393829
2020-06-03,10.27,10.47,10.14,10.31,3211304
2020-06-04,10.31,10.47,10.24,10.39,1826435
2020-06-05,10.92,11.08,10.9001,11.01,2874297
2020-06-08,10.89,10.95,10.64,10.67,2626603
2020-06-09,10.54,10.787,10.5,10.71,2318647
2020-06-10,10.59,10.96,10.51,10.75,2196114
2020-06-11,10.2,10.31,9.87,9.99,4396015
2020-06-12,10.2,10.3,9.96,10.15,2055140
2020-06-15,9.83,10.42,9.8,10.37,2055908
2020-06-16,10.7,10.88,10.43,10.67,2183549
2020-06-17,10.61,10.71,10.5,10.57,1265549
2020-06-18,10.6,10.845,10.58,10.81,1310193
2020-06-19,11.09,11.1754,10.7,10.97,1661614
2020-06-22,11.02,11.25,10.975,11.23,1225214
2020-06-23,11.35,11.4099,11.08,11.11,1307988
2020-06-24,11,11.06,10.42,10.55,1957847
2020-06-25,10.53,10.84,10.49,10.81,1688357
2020-06-26,10.73,10.74,10.515,10.59,1419615
2020-06-29,10.75,10.95,10.655,10.9,1427879
2020-06-30,10.73,10.94,10.71,10.79,1029646
2020-07-01,10.91,11.02,10.78,10.94,2460386
2020-07-02,11.12,11.27,10.99,11.16,1600515
2020-07-06,11.18,11.35,11.175,11.22,947612
2020-07-07,11.2,11.33,11.155,11.17,695075
2020-07-08,11.26,11.33,11.185,11.28,912170
2020-07-09,11.27,11.28,10.95,11.02,1328062
2020-07-10,11.05,11.3299,11.03,11.25,671100
2020-07-13,11.25,11.3,11.02,11.04,1062304
2020-07-14,10.96,11.26,10.96,11.18,822520
2020-07-15,11.24,11.43,11.17,11.38,2028306
2020-07-16,11.33,11.415,11.25,11.3,699179
2020-07-17,11.28,11.31,11.12,11.25,507680
2020-07-20,11.16,11.32,11.05,11.26,613227
2020-07-21,11.61,11.7,11.5,11.53,1212839
2020-07-22,11.44,11.59,11.4,11.56,580129
2020-07-23,11.48,11.57,11.29,11.39,1031011
2020-07-24,11.35,11.3752,11.23,11.35,523248
2020-07-27,11.3,11.45,11.15,11.4,3338530
2020-07-28,11.33,11.37,11.26,11.31,628225
2020-07-29,11.43,11.485,11.39,11.45,864824
2020-07-30,11.25,11.32,10.83,11.27,3864089
2020-07-31,11.3,11.335,11.1401,11.32,1913743
2020-08-03,11.34,11.53,11.295,11.39,1036711
2020-08-04,11.33,11.625,11.325,11.5,913402
2020-08-05,11.91,11.98,11.686,11.71,1257823
2020-08-06,11.83,11.8586,11.675,11.72,643992
2020-08-07,11.58,11.6099,11.5,11.59,918416
2020-08-10,11.68,11.74,11.615,11.67,701115
2020-08-11,11.82,11.845,11.52,11.53,855924
2020-08-12,11.76,11.83,11.7,11.75,633239
2020-08-13,11.72,11.77,11.635,11.7,382270
2020-08-14,11.61,11.66,11.55,11.64,478095
2020-08-17,11.58,11.78,11.58,11.75,723577
2020-08-18,11.66,11.795,11.64,11.71,383202
2020-08-19,11.68,11.78,11.625,11.73,453382
2020-08-20,11.51,11.6738,11.44,11.665,2051581
2020-08-21,11.47,11.54,11.3354,11.5,959395
2020-08-24,11.6,11.705,11.58,11.67,1580668
2020-08-25,11.89,11.91,11.8,11.88,1369430
2020-08-26,11.9,11.93,11.8,11.83,550272
2020-08-27,11.78,11.78,11.56,11.68,769819
2020-08-28,11.68,11.76,11.66,11.76,382628
2020-08-31,11.82,11.82,11.6,11.67,429324
2020-09-01,11.72,11.84,11.685,11.71,941180
2020-09-02,11.69,11.7,11.33,11.38,2544648
2020-09-03,11.12,11.34,11.07,11.28,1844370
2020-09-04,11.2,11.215,10.8521,10.87,1988763
2020-09-08,10.29,10.32,10.085,10.21,2720279
2020-09-09,10.23,10.555,10.19,10.43,1189575
2020-09-10,10.38,10.4589,10.187,10.2,3254411
2020-09-11,10.2,10.33,10.16,10.24,774567
2020-09-14,10.14,10.21,10.0762,10.16,771952
2020-09-15,10.2,10.4599,10.18,10.4,1187076
2020-09-16,10.65,10.85,10.59,10.83,1051568
2020-09-17,10.78,11.14,10.7515,11.08,1597652
2020-09-18,11.05,11.135,10.935,11.01,880828
2020-09-21,10.81,10.86,10.501,10.69,1167909
2020-09-22,10.72,10.79,10.55,10.67,420497
2020-09-23,10.72,10.8902,10.6,10.61,1259057
2020-09-24,10.69,10.75,10.62,10.7,666241
2020-09-25,10.66,10.7401,10.6305,10.69,404054
2020-09-28,10.72,10.885,10.662,10.85,412182
2020-09-29,10.7,10.71,10.34,10.45,743450
2020-09-30,10.51,10.74,10.5011,10.65,434798
2020-10-01,10.42,10.47,10.11,10.34,698063
2020-10-02,9.86,10.09,9.82,9.91,1323306
2020-10-05,10.37,10.565,10.33,10.49,1060285
2020-10-06,10.76,10.83,10.6281,10.66,868647
2020-10-07,10.59,10.66,10.47,10.65,479336
2020-10-08,10.88,10.9871,10.81,10.98,657631
2020-10-09,10.92,11.01,10.78,10.81,272364
2020-10-12,10.7,10.7,10.46,10.57,991893
2020-10-13,10.71,10.78,10.63,10.74,285544
2020-10-14,10.92,10.98,10.85,10.96,880965
2020-10-15,10.61,10.925,10.5929,10.92,511626
2020-10-16,10.77,10.89,10.7,10.81,383681
2020-10-19,10.83,10.89,10.7,10.71,422994
2020-10-20,10.67,10.94,10.67,10.84,396745
2020-10-21,10.72,10.78,10.49,10.55,768639
2020-10-22,10.62,10.8,10.62,10.73,416763
2020-10-23,10.74,10.75,10.48,10.53,632434
2020-10-26,10.34,10.36,10.17,10.22,914639
2020-10-27,10.3,10.49,10.2701,10.41,583004
2020-10-28,9.9699,10,9.84,9.93,1118625
2020-10-29,9.4,9.66,9.3401,9.62,1181437
2020-10-30,9.49,9.535,9.4,9.48,766946
2020-11-02,9.45,9.86,9.435,9.84,914505
2020-11-03,10.07,10.1,9.9,10.01,606298
2020-11-04,10.17,10.35,10.03,10.3,646652
2020-11-05,10.29,10.4,10.1711,10.2,649528
2020-11-06,10.1,10.1,9.86,9.95,652103
2020-11-09,10.75,10.83,10.555,10.57,1951537
2020-11-10,10.77,10.945,10.72,10.93,1689616
2020-11-11,11.22,11.25,10.9484,10.99,873310
2020-11-12,11.05,11.14,10.85,10.87,677250
2020-11-13,10.83,10.84,10.7,10.72,496681
2020-11-16,11.1,11.1599,10.95,10.99,751269
2020-11-17,10.87,11.03,10.82,10.98,550453
2020-11-18,11.08,11.21,11.06,11.07,681678
2020-11-19,11.06,11.13,10.99,11.1,403692
2020-11-20,11.1,11.292,11.09,11.26,554648
2020-11-23,11.39,11.5,11.33,11.42,925471
2020-11-24,11.67,11.97,11.67,11.93,1352494
2020-11-25,12.05,12.21,11.97,12.13,962613
2020-11-27,12,12.05,11.96,12.02,351131
2020-11-30,11.95,12.01,11.791,11.92,1149977
2020-12-01,11.89,11.91,11.69,11.82,583410
2020-12-02,11.84,12.16,11.82,12,1050569
2020-12-03,12.01,12.2,12,12.16,791202
2020-12-04,12.18,12.32,12.18,12.24,869561
2020-12-07,12.17,12.33,12.14,12.17,470354
2020-12-08,12.12,12.22,12.06,12.21,409338
2020-12-09,12.28,12.33,12.1,12.2,1150433
2020-12-10,12.42,12.74,12.42,12.56,1283862
2020-12-11,12.51,12.55,12.41,12.48,479858
2020-12-14,12.55,12.56,12.27,12.54,728670
2020-12-15,12.57,12.69,12.56,12.65,523551
2020-12-16,12.66,12.76,12.57,12.74,448199
2020-12-17,12.81,12.8982,12.78,12.85,303422
2020-12-18,12.91,13.07,12.9,13.02,623707
2020-12-21,12.5,12.75,12.49,12.68,920303
2020-12-22,12.55,12.62,12.46,12.48,591422
2020-12-23,12.56,12.85,12.56,12.75,555280
2020-12-24,12.69,12.79,12.67,12.79,216379
2020-12-28,12.8,12.85,12.68,12.69,760048
2020-12-29,12.83,12.85,12.7119,12.75,364466
2020-12-30,12.7,12.9389,12.7,12.83,573850
2020-12-31,12.75,12.91,12.73,12.88,687419
2021-01-04,12.94,13.03,12.6,12.64,1548917
2021-01-05,13.02,13.42,13.02,13.36,1320043
2021-01-06,13.41,13.63,13.23,13.46,1033593
2021-01-07,13.52,13.64,13.49,13.59,565370
2021-01-08,13.76,13.99,13.7101,13.98,1110724
2021-01-11,13.72,13.91,13.71,13.82,1085245
2021-01-12,14,14.11,13.975,14.08,527648
2021-01-13,13.98,14.09,13.89,13.95,575491
2021-01-14,13.82,14.07,13.81,14.03,709407
2021-01-15,13.84,13.86,13.62,13.68,1114621
2021-01-19,13.88,13.96,13.81,13.91,952370
2021-01-20,14.05,14.08,13.86,13.9,1139435
2021-01-21,13.91,13.99,13.86,13.92,345201
2021-01-22,13.65,13.85,13.62,13.74,491869
2021-01-25,13.72,13.89,13.69,13.87,462247
2021-01-26,13.92,13.955,13.83,13.84,257345
2021-01-27,13.84,13.99,13.7,13.79,460025
2021-01-28,13.95,13.98,13.72,13.72,426589
2021-01-29,13.88,13.9186,13.7,13.74,589733
2021-02-01,13.95,14.085,13.79,14.06,749035
2021-02-02,14.44,14.4516,14.28,14.34,606962
2021-02-03,14.47,14.69,14.47,14.56,844717
2021-02-04,14.62,14.71,14.471,14.69,515532
2021-02-05,14.89,14.9,14.75,14.81,498571
2021-02-08,14.94,15.12,14.94,15.12,632100
2021-02-09,15.02,15.255,14.97,15.25,517949
2021-02-10,15.27,15.37,15.19,15.26,1256658
2021-02-11,15.3,15.325,15.15,15.17,390667
2021-02-12,15.25,15.65,15.25,15.6,744126
2021-02-16,15.72,15.83,15.66,15.81,1024191
2021-02-17,15.82,16.05,15.76,16.04,854818
2021-02-18,16.08,16.08,15.73,15.78,966057
2021-02-19,15.79,15.89,15.54,15.59,1151583
2021-02-22,15.88,16.22,15.88,16.19,932802
2021-02-23,16.17,16.3699,16.01,16.34,981510
2021-02-24,16.44,16.7001,16.4,16.67,1358655
2021-02-25,16.6,16.72,16.53,16.6,1404340
2021-02-26,16.5,16.505,16.18,16.2,1281133
2021-03-01,16.26,16.37,15.9,15.97,1227691
2021-03-02,16.08,16.11,15.73,15.73,1530717
2021-03-03,16.03,16.28,15.87,16.11,1191809
2021-03-04,16.43,17.05,16.28,16.9,2850906
2021-03-05,17.34,17.52,17.27,17.5,1484310
2021-03-08,17.35,17.38,17.07,17.1,1039659
2021-03-09,17.17,17.2,16.925,16.93,1290395
2021-03-10,17.01,17.22,16.8195,17.18,1396029
2021-03-11,17.28,17.571,17.22,17.55,877885
2021-03-12,17.47,17.53,17.39,17.43,710095
2021-03-15,17.2,17.37,17.08,17.34,840107
2021-03-16,17.06,17.28,16.99,17.19,929856
2021-03-17,17.04,17.14,16.85,17.13,1141117
2021-03-18,16.78,16.7848,15.47,15.78,5249413
2021-03-19,15.9,16.355,15.6584,16.26,2237614
2021-03-22,16.3,16.4,16.18,16.23,852540
2021-03-23,15.66,15.92,15.275,15.31,2157408
2021-03-24,15.82,16.26,15.76,16.14,1350530
2021-03-25,15.77,15.83,15.37,15.57,1746412
2021-03-26,16.13,16.35,16.1,16.26,1331056
2021-03-29,16.16,16.41,16.035,16.4,1988471
2021-03-30,16.14,16.33,16.095,16.15,917656
2021-03-31,16.07,16.305,15.7999,15.88,1934537
2021-04-01,16.18,16.44,15.76,16.31,3095885
2021-04-05,16.04,16.06,15.478,15.71,1098137
2021-04-06,16.04,16.22,15.81,15.85,869031
2021-04-07,15.79,15.97,15.559,15.93,918020
2021-04-08,15.88,16.02,15.76,15.97,647396
2021-04-09,15.87,15.99,15.85,15.9,334631
2021-04-12,16.12,16.22,15.91,15.97,558130
2021-04-13,16.13,16.18,16.05,16.12,412003
2021-04-14,16.4,16.88,16.3561,16.76,1190448
2021-04-15,16.76,16.92,16.71,16.86,438379
2021-04-16,16.9,16.92,16.77,16.85,485553
2021-04-19,16.87,16.96,16.8,16.93,355640
2021-04-20,16.98,17.01,16.5319,16.76,1049069
2021-04-21,16.45,16.71,16.38,16.39,941077
2021-04-22,16.57,16.57,16.351,16.53,666758
2021-04-23,16.45,16.7,16.43,16.65,636331
2021-04-26,16.38,16.64,16.37,16.56,639160
2021-04-27,16.68,16.85,16.63,16.84,774704
2021-04-28,16.95,17.15,16.922,16.96,1006778
2021-04-29,17.37,17.4127,17.15,17.29,1128142
2021-04-30,16.99,17.05,16.88,16.96,444491
2021-05-03,17.04,17.26,17.04,17.18,350688
2021-05-04,17.49,17.56,17.36,17.55,735682
2021-05-05,17.72,17.73,17.4,17.485,683881
2021-05-06,17.51,17.52,17.3,17.35,632945
2021-05-07,17.21,17.43,17.18,17.35,842527
2021-05-10,17.54,17.54,17.16,17.37,689975
2021-05-11,17.14,17.49,17.14,17.46,840404
2021-05-12,17.56,17.79,17.55,17.58,812455
2021-05-13,17.14,17.32,16.92,17.04,1556921
2021-05-14,17.33,17.5,17.31,17.47,1121141
2021-05-17,17.53,17.715,17.51,17.69,396765
2021-05-18,17.63,17.71,17.15,17.5,1463863
2021-05-19,17.07,17.0704,16.64,16.99,1691043
2021-05-20,16.92,16.95,16.54,16.6,2089340
2021-05-21,16.97,17.065,16.92,17,1168199
2021-05-24,17.22,17.5,17.17,17.46,729566
2021-05-25,17.43,17.5216,17.37,17.42,615540
2021-05-26,17.36,17.57,17.34,17.54,469707
2021-05-27,17.5,17.67,17.46,17.64,537684
2021-05-28,17.73,17.7796,17.51,17.61,531435
2021-06-01,18.07,18.21,17.85,17.99,937056
2021-06-02,18.08,18.2302,18.01,18.19,610757
2021-06-03,18.27,18.3,18.04,18.21,471877
2021-06-04,18.39,18.41,18.22,18.28,748314
2021-06-07,18.29,18.35,18.1801,18.24,449068
2021-06-08,18.15,18.47,18.05,18.47,590516
2021-06-09,18.52,18.59,18.33,18.36,574367
2021-06-10,18.54,18.6,18.11,18.47,1169401
2021-06-11,18.5,18.64,18.5,18.52,566982
2021-06-14,18.69,18.75,18.56,18.64,427539
2021-06-15,18.78,18.93,18.765,18.92,608739
2021-06-16,18.91,19.12,18.88,18.89,618543
2021-06-17,18.95,18.975,18.3701,18.63,1192053
2021-06-18,18.52,18.81,18.515,18.72,567464
2021-06-21,18.74,19.12,18.72,19.11,1261705
2021-06-22,19.1,19.1799,19.04,19.11,500843
2021-06-23,19.34,19.4,19.2,19.25,521647
2021-06-24,19.12,19.3,19.1,19.28,339186
2021-06-25,19.34,19.435,19.13,19.41,619333
2021-06-28,19.33,19.34,19.0601,19.12,560444
2021-06-29,19.25,19.325,19.1,19.24,296512
2021-06-30,19.26,19.42,19.1581,19.25,454049
2021-07-01,19.72,19.78,19.42,19.47,1126815
2021-07-02,19.5,19.7,19.4,19.65,478658
2021-07-06,19.59,19.63,19.115,19.3,1771326
2021-07-07,19.28,19.38,18.73,18.83,2243115
2021-07-08,18.89,19.16,18.74,19.15,614722
2021-07-09,19.31,19.53,19.31,19.47,467797
2021-07-12,19.28,19.431,19.17,19.4,410825
2021-07-13,19.47,19.74,19.38,19.71,492510
2021-07-14,19.7,19.72,19.02,19.18,1176581
2021-07-15,18.97,19.2081,18.86,18.88,464598
2021-07-16,19.01,19.05,18.65,18.88,559593
2021-07-19,18.35,18.36,17.49,17.64,1714364
2021-07-20,17.59,17.96,17.38,17.91,749984
2021-07-21,18.25,18.64,18.25,18.59,676018
2021-07-22,18.74,19.03,18.62,18.95,403717
2021-07-23,18.94,19.09,18.91,19.08,218057
2021-07-26,18.99,19.2,18.93,19.2,242333
2021-07-27,19.16,19.21,18.99,19.12,562265
2021-07-28,19.18,19.26,19.105,19.13,430282
2021-07-29,19.31,19.5116,19.285,19.49,798542
2021-07-30,19.51,19.6418,19.44,19.51,532211
2021-08-02,19.41,19.44,18.79,18.96,1338348
2021-08-03,18.56,18.88,18.48,18.82,1725219
2021-08-04,18.38,18.58,18.21,18.22,1280674
2021-08-05,18.29,18.57,18.29,18.53,427870
2021-08-06,18.67,18.69,18.28,18.33,971208
2021-08-09,17.89,18.01,17.695,17.97,912251
2021-08-10,18.09,18.49,18.09,18.38,443139
2021-08-11,18.16,18.5807,18.05,18.57,431045
2021-08-12,18.54,18.5814,18.36,18.48,682320
2021-08-13,18.48,18.52,18.18,18.22,599554
2021-08-16,17.86,18.18,17.7,18.08,642507
2021-08-17,17.97,18.17,17.88,17.95,557829
2021-08-18,18.07,18.09,17.55,17.58,945363
2021-08-19,17.19,17.3939,17.03,17.36,1236441
2021-08-20,17,17.17,16.87,16.87,424028
2021-08-23,17.59,17.8875,17.59,17.81,511224
2021-08-24,18.14,18.44,18.12,18.4,419846
2021-08-25,18.43,18.66,18.33,18.6,855289
2021-08-26,18.41,18.57,18.23,18.44,706424
2021-08-27,18.6,18.74,18.6,18.72,420006
2021-08-30,18.74,18.9,18.63,18.84,355238
2021-08-31,18.75,18.85,18.67,18.69,376417
2021-09-01,18.44,18.72,18.39,18.62,791111
2021-09-02,19.01,19.18,18.98,19.01,800105
2021-09-03,19.06,19.1578,18.915,18.95,493245
2021-09-07,18.7,18.86,18.62,18.68,527585
2021-09-08,19.03,19.03,18.85,18.97,408728
2021-09-09,18.69,19.04,18.52,18.61,702256
2021-09-10,19.09,19.099,18.96,19.01,544781
2021-09-13,19.22,19.3,19.115,19.24,461981
2021-09-14,19.36,19.361,19.09,19.21,894744
2021-09-15,19.64,19.875,19.64,19.71,1351855
2021-09-16,19.66,19.805,19.45,19.75,894451
2021-09-17,19.59,19.7,19.49,19.67,441040
2021-09-20,19.43,19.52,19.18,19.42,672479
2021-09-21,19.45,19.47,19.14,19.45,404963
2021-09-22,19.72,19.9,19.66,19.8,663639
2021-09-23,19.9,20.19,19.89,20.15,632076
2021-09-24,20.13,20.415,20.13,20.35,283452
2021-09-27,20.75,20.84,20.6876,20.76,496183
2021-09-28,20.96,20.98,20.48,20.51,926212
2021-09-29,20.54,20.76,20.45,20.5,434956
2021-09-30,20.3,20.915,20.19,20.64,1278419
2021-10-01,20.67,20.94,20.55,20.89,605850
2021-10-04,21.25,21.62,21.25,21.43,1103201
2021-10-05,21.76,21.91,21.71,21.86,762432
2021-10-06,21.53,21.54,21.2563,21.31,1019055
2021-10-07,21.31,21.755,21.19,21.75,1059098
2021-10-08,21.88,21.995,21.6101,21.75,631941
2021-10-11,22.11,22.22,22.02,22.02,584340
2021-10-12,22.08,22.21,21.91,21.97,608693
2021-10-13,21.79,22.05,21.6898,21.95,244352
2021-10-14,22.17,22.21,21.95,22.18,513196
2021-10-15,22.37,22.42,22.21,22.35,506941
2021-10-18,22.55,22.62,22.15,22.18,411451
2021-10-19,22.15,22.505,22.08,22.4,455213
2021-10-20,22.24,22.645,22.17,22.62,403498
2021-10-21,22.4,22.5,21.98,22.34,573618
2021-10-22,22.46,22.57,22.28,22.57,412603
2021-10-25,22.72,22.79,22.54,22.57,361842
2021-10-26,22.63,22.78,22.57,22.76,378825
2021-10-27,22.44,22.6181,22.16,22.16,788856
2021-10-28,22.11,22.32,21.945,22.3,647862
2021-10-29,22.14,22.31,22,22.25,734730
2021-11-01,22.57,22.61,22.42,22.47,417476
2021-11-02,22.34,22.53,22.27,22.47,418955
2021-11-03,21.94,22.08,21.559,21.58,2020917
2021-11-04,22.35,22.41,21.32,21.43,2708023
2021-11-05,21.66,22.085,21.4699,21.98,1315873
2021-11-08,22.04,22.24,22.03,22.22,451804
2021-11-09,22.25,22.57,22.19,22.54,550224
2021-11-10,22.53,22.6,21.82,21.95,1012125
2021-11-11,22.03,22.14,21.78,21.92,923810
2021-11-12,21.79,21.96,21.69,21.8,685730
2021-11-15,21.51,21.81,21.43,21.79,482635
2021-11-16,21.76,22.01,21.66,21.9,658368
2021-11-17,21.78,21.79,21.2,21.4,897821
2021-11-18,21.48,21.62,21.2899,21.55,540750
2021-11-19,21.29,21.29,20.78,20.87,1620159
2021-11-22,20.95,21.3,20.93,21.1,1167202
2021-11-23,21.48,21.9,21.48,21.88,1549794
2021-11-24,21.71,21.94,21.7,21.72,558728
2021-11-26,20.43,20.43,19.07,19.43,2571388
2021-11-29,20.28,20.34,19.38,19.54,1265841
2021-11-30,18.94,19.15,18.13,18.7,3491800
2021-12-01,19.18,19.33,18.3,18.37,2438599
2021-12-02,18.17,18.9001,18.02,18.79,2774769
2021-12-03,19.41,19.48,18.59,18.75,1028607
2021-12-06,19.18,19.79,19.08,19.73,1305622
2021-12-07,20.01,20.46,20.01,20.08,1402665
2021-12-08,20.18,20.48,20.15,20.4,1750425
2021-12-09,20.17,20.23,19.83,19.84,847389
2021-12-10,20.12,20.25,19.96,20.23,811231
2021-12-13,20.02,20.24,19.92,19.96,955160
2021-12-14,19.67,19.82,19.4772,19.69,1125170
2021-12-15,19.62,20.01,19.49,19.98,1354895
2021-12-16,19.98,20.28,19.86,20.06,1308755
2021-12-17,19.84,19.88,19.5,19.65,993691
2021-12-20,19,19.325,18.6,19.3,1195013
2021-12-21,19.65,19.92,19.54,19.92,800196
2021-12-22,19.87,20.27,19.82,20.26,694438
2021-12-23,20.26,20.61,20.21,20.57,937844
2021-12-27,20.51,21.1,20.43,21.02,519569
2021-12-28,21.15,21.26,21.06,21.11,494644
2021-12-29,21.06,21.47,20.96,21.24,1040607
2021-12-30,21.32,21.47,21.19,21.2,674372
2021-12-31,21.17,21.24,20.8,20.91,686552
2022-01-03,20.82,21.26,20.8,21.16,1006346
2022-01-04,21.34,21.62,21.33,21.45,948708
2022-01-05,21.75,21.855,21.47,21.48,880248
2022-01-06,22.11,22.195,21.9128,21.97,1179484
2022-01-07,22.02,22.07,21.85,21.96,1032941
2022-01-10,21.89,21.95,21.59,21.71,1115180
2022-01-11,22,22.52,21.86,22.45,1182807
2022-01-12,22.57,22.855,22.56,22.7,845747
2022-01-13,22.79,22.82,22.47,22.49,863238
2022-01-14,22.83,23.19,22.82,23.17,936006
2022-01-18,23.33,23.6028,23.24,23.57,849266
2022-01-19,23.68,23.9,23.55,23.59,952995
2022-01-20,23.65,23.998,23.41,23.42,859420
2022-01-21,23.53,23.65,23.25,23.5,876645
2022-01-24,23.18,23.29,22.78,23.25,1636200
2022-01-25,23.19,23.62,23.16,23.55,881352
2022-01-26,23.84,24.145,23.745,23.83,1276535
2022-01-27,24.22,24.23,23.755,23.93,1177881
2022-01-28,24.27,24.41,23.85,24.05,1231919
2022-01-31,24.15,24.21,23.83,24.2,827160
2022-02-01,23.97,24.33,23.86,24.19,927466
2022-02-02,24.25,24.29,23.88,24.22,1427542
2022-02-03,24.06,24.67,23.98,24.6,1073095
2022-02-04,25.08,25.34,25.08,25.2,990500
2022-02-07,25.07,25.25,25.03,25.07,841245
2022-02-08,24.68,24.7,24.32,24.62,1155178
2022-02-09,24.67,24.9,24.5739,24.82,889315
2022-02-10,24.74,25.165,24.59,24.72,1082109
2022-02-11,24.97,25.86,24.945,25.69,2734378
2022-02-14,25.35,26.16,25.28,25.96,2193890
2022-02-15,25.19,25.26,24.89,25.19,1974473
2022-02-16,25.57,25.91,24.83,24.85,2196949
2022-02-17,24.95,25.29,24.9,25.13,1644101
2022-02-18,24.67,25.43,24.582,25.32,1994989
2022-02-22,26.31,26.33,25.72,25.83,2393931
2022-02-23,25.97,26.49,25.84,26.05,2176955
2022-02-24,27.91,27.92,26.05,26.51,6825629
2022-02-25,26.12,26.335,25.675,26.28,3506247
2022-02-28,27.02,27.42,26.85,27.16,3067470
2022-03-01,28.66,29.76,28.515,29.37,7057693
2022-03-02,30.92,31.855,29.645,31.6,7681732
2022-03-03,31.08,31.74,30.5,30.67,7468859
2022-03-04,31.72,32.925,31.28,32.77,6273273
2022-03-07,33.1899,34.803,33.14,34.16,6738385
2022-03-08,35.9,36.84,34.22,35.7,9235923
2022-03-09,33.63,34.08,30.01,31.22,5609417
2022-03-10,32.27,32.356,30.17,30.42,4246199
2022-03-11,30.6101,31.205,30.38,31.13,6211043
2022-03-14,29.72,29.72,28.62,29.31,6183586
2022-03-15,27.65,28.29,27.1,27.32,6391410
2022-03-16,27.98,28.1388,26.8,27.04,5007097
2022-03-17,29.1,29.74,28.98,29.47,4489717
2022-03-18,29.59,29.91,29.32,29.77,2943759
2022-03-21,31.1,32.2,31.0673,32.18,2855823
2022-03-22,31.81,32.34,31.41,31.83,2470997
2022-03-23,33.14,33.6848,33.09,33.48,2537439
2022-03-24,33.48,33.505,32.32,32.62,2591833
2022-03-25,32.37,33.5,32.12,33.15,4102422
2022-03-28,31.41,31.93,30.22,30.39,4147512
2022-03-29,29.37,31.0089,29.27,30.94,2950381
2022-03-30,31.69,31.99,31.33,31.54,1881810
2022-03-31,30.58,31.01,29.65,29.93,2671859
2022-04-01,29.62,30.2,29.58,29.79,1970830
2022-04-04,30.61,30.94,30.15,30.71,1983602
2022-04-05,30.85,31.01,29.79,29.89,2283581
2022-04-06,30.42,30.55,28.66,29.05,3653086
2022-04-07,29.03,29.26,28.05,28.85,2292026
2022-04-08,28.63,29.42,28.47,29.21,1978548
2022-04-11,28.18,28.52,27.93,28.22,1065775
2022-04-12,29.51,30.07,29.51,29.82,1559568
2022-04-13,30.43,31.04,29.98,31.01,1397966
2022-04-14,30.63,32,30.555,31.7,1724228
2022-04-18,32.2,32.71,31.97,32.22,1228399
2022-04-19,31.22,31.22,30.46,30.62,1886186
2022-04-20,30.7934,30.9,29.89,30.6,1949795
2022-04-21,30.97,31.32,30.49,30.93,1659661
2022-04-22,30.48,30.69,30.24,30.24,621552
2022-04-25,28.71,29.55,28.44,29.43,1651488
2022-04-26,29.72,30.31,29.33,30.1,3029578
2022-04-27,29.61,30.18,29.51,30.07,2791291
2022-04-28,30.07,30.85,29.91,30.77,1270222
2022-04-29,31.16,31.53,30.42,30.55,1858503
2022-05-02,29.81,31.05,29.59,31.03,1286550
2022-05-03,30.38,30.77,29.98,30.2,881096
2022-05-04,31.29,31.79,30.97,31.64,1391234
2022-05-05,32.47,32.54,31.29,31.77,1776665
2022-05-06,32.3,32.51,31.8,32.41,1776436
2022-05-09,31.46,31.53,30.07,30.14,2283156
2022-05-10,30.35,30.46,29.14,29.26,2618042
2022-05-11,30.49,31.02,30.38,30.66,2412248
2022-05-12,30.7,31.13,30.49,30.99,1697446
2022-05-13,31.56,31.98,31.35,31.95,920479
2022-05-16,31.79,32.87,31.73,32.77,1025865
2022-05-17,32.79,33.03,31.82,31.92,1103366
2022-05-18,32.3,32.3,31.03,31.29,1000979
2022-05-19,30.95,32.14,30.89,31.86,610134
2022-05-20,32.11,32.35,31.69,32.28,440776
2022-05-23,32.16,32.46,31.965,32.39,652503
2022-05-24,32.43,32.71,32.18,32.41,485586
2022-05-25,32.54,32.7,32.21,32.59,290154
2022-05-26,32.77,33.535,32.77,33.32,561301
2022-05-27,33.32,33.83,33.21,33.77,389965
2022-05-31,34.99,35.12,33.67,33.94,1870284
2022-06-01,34.45,34.65,33.86,33.89,1148337
2022-06-02,33.98,34.55,33.78,34.48,921385
2022-06-03,34.41,35.49,34.33,35.43,831897
2022-06-06,35.25,35.27,34.71,34.88,606519
2022-06-07,34.88,35.4564,34.64,35.39,914366
2022-06-08,35.55,36.35,35.37,36.29,1024117
2022-06-09,35.96,36.19,35.831,35.94,360419
2022-06-10,35.73,35.91,35.03,35.62,619055
2022-06-13,35.36,36.12,34.76,35.74,947424
2022-06-14,36.19,36.57,34.75,35.26,1122211
2022-06-15,35.17,35.43,34.41,34.67,1216320
2022-06-16,34.32,35.14,33.78,34.83,1240978
2022-06-17,34.38,34.47,32.65,33.12,2732261
2022-06-21,33.71,33.95,33.31,33.45,843946
2022-06-22,31.46,32.85,31.28,32.27,892522
2022-06-23,32.62,32.75,31.73,31.76,794266
2022-06-24,32.22,33,32.04,32.65,1065523
2022-06-27,32.73,33.52,32.3799,33.29,750326
2022-06-28,33.73,34.19,33.52,34.07,960957
2022-06-29,34.58,34.83,33.48,33.48,1039773
2022-06-30,33.23,33.35,32.43,32.74,823082
2022-07-01,33.45,33.7,32.93,33.34,428868
2022-07-05,32.49,32.49,30.31,30.82,2222072
2022-07-06,30.45,30.74,29.53,30.12,1203043
2022-07-07,31.33,31.86,31.205,31.21,792886
2022-07-08,31.91,32.19,31.33,32.04,480479
2022-07-11,31.72,32.16,31.28,31.92,647269
2022-07-12,30.63,30.82,29.65,29.71,899943
2022-07-13,29.72,30.31,29.45,29.73,707286
2022-07-14,28.92,30.01,28.32,29.84,956861
2022-07-15,30.46,30.66,30.01,30.27,590453
2022-07-18,31.65,31.89,31.54,31.71,391203
2022-07-19,31.38,32.2112,31.38,32.15,259991
2022-07-20,31.76,32.17,31.51,31.93,196140
2022-07-21,30.92,31.37,30.78,31.08,448291
2022-07-22,30.91,31.48,30.69,30.7,390521
2022-07-25,31.14,31.38,30.8,31.31,361014
2022-07-26,31.77,31.87,30.98,31,276388
2022-07-27,31.5,32.15,31.16,32.05,475804
2022-07-28,32.28,32.33,31.56,31.96,484253
2022-07-29,32.82,33.29,32.36,32.38,331517
2022-08-01,31.24,31.54,31,31.16,565867
2022-08-02,31.44,32,31.22,31.32,371084
2022-08-03,31.45,31.58,30.16,30.27,685108
2022-08-04,29.89,30.1,29.16,29.36,1041585
2022-08-05,29.02,30.14,29.02,29.49,269623
2022-08-08,29.52,30.25,29.49,30.16,208383
2022-08-09,30.42,30.74,29.87,30.13,167438
2022-08-10,30.01,30.64,29.28,30.32,376819
2022-08-11,30.86,31.3101,30.56,31.07,333874
2022-08-12,30.72,30.8,30.31,30.66,223528
2022-08-15,29.14,29.82,29.09,29.58,416729
2022-08-16,29.47,29.91,28.69,28.85,579440
2022-08-17,28.95,29.51,28.74,29.17,299313
2022-08-18,29.83,30.44,29.8,30.2,351347
2022-08-19,30.09,30.6,30.01,30.07,175089
2022-08-22,29.54,30.3,28.98,30.28,494750
2022-08-23,30.73,31.32,30.73,31.21,243032
2022-08-24,31.32,31.74,30.9699,31.72,215922
2022-08-25,31.93,31.9499,30.97,31.23,150950
2022-08-26,30.87,31.27,30.55,31.12,221769
2022-08-29,31.59,32.52,31.49,32.39,580704
2022-08-30,31.52,31.55,30.48,30.98,595455
2022-08-31,30.23,30.74,29.94,29.96,482721
2022-09-01,29.52,29.76,28.95,29,329357
2022-09-02,29.92,29.96,29.27,29.3,339400
2022-09-06,29.67,29.69,29.09,29.16,273913
2022-09-07,28.3,28.51,27.66,27.67,611837
2022-09-08,28.08,28.32,27.68,27.91,296159
2022-09-09,28.83,29.34,28.75,29.16,321364
2022-09-12,29.8,30.01,29.5,29.65,229627
2022-09-13,29.55,29.76,28.75,29.47,316550
2022-09-14,29.74,30.2,29.55,29.74,615638
2022-09-15,29.12,29.13,28.41,28.68,612410
2022-09-16,29.02,29.23,28.67,28.89,413239
2022-09-19,28.03,29.03,27.99,28.96,173894
2022-09-20,28.77,28.7899,28.35,28.65,1133112
2022-09-21,29.19,29.23,28.25,28.48,299265
2022-09-22,29.16,29.31,28.47,28.59,174966
2022-09-23,27.43,27.43,27.05,27.29,700204
2022-09-26,27.25,27.65,26.43,26.48,380630
2022-09-27,26.96,27.44,26.8,27.14,382957
2022-09-28,27.42,28.22,27.27,28.14,475881
2022-09-29,28.23,28.35,27.75,27.95,370894
2022-09-30,27.53,27.8,27.21,27.32,397845
2022-10-03,28.65,28.73,28.03,28.39,419815
2022-10-04,29.25,29.56,29,29.34,521752
2022-10-05,29.67,30.07,29.07,29.96,1013619
2022-10-06,29.88,30.41,29.83,30.4,722588
2022-10-07,30.56,31.55,30.55,31.3,950083
2022-10-10,31.31,31.57,30.63,30.66,350217
2022-10-11,30.23,30.44,29.81,29.96,603456
2022-10-12,29.86,29.89,29.35,29.59,364878
2022-10-13,29.42,30.37,29.37,30.3,486458
2022-10-14,29.8,29.91,29.24,29.38,383188
2022-10-17,29.73,29.83,29.18,29.34,233646
2022-10-18,29.08,29.19,28.44,28.87,427135
2022-10-19,28.97,29.64,28.88,29.44,695869
2022-10-20,29.91,30.22,29.38,29.59,278785
2022-10-21,29.59,29.91,29.37,29.8,218724
2022-10-24,29.75,30.11,29.58,29.81,213064
2022-10-25,29.85,30.17,29.72,29.75,307062
2022-10-26,30.16,30.74,30.05,30.68,335077
2022-10-27,30.95,31.09,30.735,30.99,255476
2022-10-28,30.61,30.86,30.3501,30.67,207280
2022-10-31,30.13,30.55,29.85,30.19,396185
2022-11-01,31.07,31.11,30.66,30.88,349116
2022-11-02,30.86,31.48,30.71,31.19,444931
2022-11-03,30.82,31.16,30.75,30.86,414389
2022-11-04,32.07,32.26,31.64,32.21,383797
2022-11-07,32.19,32.49,31.9,32.04,261895
2022-11-08,31.96,32.02,31.085,31.21,259612
2022-11-09,30.69,30.73,30.15,30.17,490326
2022-11-10,30.27,30.8,30.09,30.54,296547
2022-11-11,31.38,31.63,31.06,31.32,565503
2022-11-14,30.97,31.39,30.21,30.21,256254
2022-11-15,30.21,31.27,29.97,30.63,389821
2022-11-16,30.21,30.3901,29.95,30.24,347397
2022-11-17,29.97,30.05,29.26,29.4,892866
2022-11-18,28.27,28.83,28.17,28.81,1273999
2022-11-21,27.73,28.79,27.1,28.66,1506174
2022-11-22,29.02,29.38,28.85,28.96,307908
2022-11-23,28.03,28.18,27.67,27.85,653665
2022-11-25,28.19,28.3,27.682,27.74,199967
2022-11-28,26.96,27.91,26.9,27.54,501853
2022-11-29,28.2766,28.5084,27.6,27.89,537150
2022-11-30,28.65,28.805,28.46,28.67,544371
2022-12-01,29.27,29.45,28.58,28.64,688976
2022-12-02,28.68,28.86,28.08,28.28,167191
2022-12-05,28.97,29.04,27.25,27.38,381568
2022-12-06,27.07,27.21,25.97,26.22,1194665
2022-12-07,26.37,26.51,25.39,25.56,820819
2022-12-08,25.86,25.88,24.98,25.09,443716
2022-12-09,25.24,25.52,24.8,25.25,292250
2022-12-12,25.27,25.91,25.24,25.81,374036
2022-12-13,26.21,26.81,26.21,26.6,881597
2022-12-14,27.01,27.44,26.685,27.34,444102
2022-12-15,27.2,27.2291,26.7,26.85,243232
2022-12-16,26,26.45,25.89,26.12,489336
2022-12-19,26.52,26.69,26.11,26.52,263368
2022-12-20,26.42,26.65,25.95,26.43,384734
2022-12-21,27.01,27.26,26.92,27.2,400167
2022-12-22,27.41,27.47,26.74,27.02,444273
2022-12-23,27.5,27.84,27.46,27.82,297582
2022-12-27,27.88,28.31,27.76,27.91,642279
2022-12-28,27.8,27.81,27.13,27.5,847229
2022-12-29,27.13,27.53,27.02,27.52,246049
2022-12-30,27.52,28.31,27.52,28.28,316254
2023-01-03,27.71,28.1,26.92,27.13,593480
2023-01-04,26.22,26.225,25.58,25.69,547265
2023-01-05,25.74,26.24,25.59,25.88,234466
2023-01-06,26.35,26.45,25.7,25.82,197097
2023-01-09,26.48,26.78,26.14,26.24,206222
2023-01-10,26.41,26.63,26.025,26.31,171414
2023-01-11,26.92,27.3201,26.65,27.28,431210
2023-01-12,27.74,27.87,27.48,27.63,128393
2023-01-13,27.88,28.14,27.75,28.11,237409
2023-01-17,28.4,28.5999,27.955,28.54,296081
2023-01-18,28.82,28.95,27.88,27.93,813563
2023-01-19,28.23,28.5902,28.03,28.4,238511
2023-01-20,28.56,28.9,28.2,28.87,301692
2023-01-23,29.07,29.29,28.92,28.95,355983
2023-01-24,29.03,29.06,28.3,28.38,248287
2023-01-25,28.38,28.64,28.13,28.45,105784
2023-01-26,28.92,28.94,28.44,28.73,85380
2023-01-27,29.08,29.11,28.15,28.32,237455
2023-01-30,28.04,28.46,27.74,27.77,472963
2023-01-31,27.66,28.23,27.57,28.16,207715
2023-02-01,28.06,28.15,27.1247,27.4,275443
2023-02-02,27.19,27.4,26.75,27.03,311697
2023-02-03,27.08,27.72,26.25,26.25,231547
2023-02-06,26.6,26.79,26.06,26.79,407111
2023-02-07,26.88,27.66,26.86,27.63,182889
2023-02-08,27.85,28.05,27.57,28.03,482135
2023-02-09,27.68,27.9,27.37,27.72,264824
2023-02-10,28.19,28.535,28.18,28.52,223683
2023-02-13,28.27,28.65,28.17,28.34,112943
2023-02-14,27.84,28.32,27.73,28.25,171408
2023-02-15,28,28.27,27.66,28.15,328267
2023-02-16,28.07,28.2813,27.88,27.91,194868
2023-02-17,27.1,27.47,26.98,27.35,168836
2023-02-21,27.56,27.69,27.24,27.32,130719
2023-02-22,27.17,27.29,26.588,26.61,76338
2023-02-23,27.11,27.29,26.92,27.2,121517
2023-02-24,26.92,27.49,26.75,27.48,125950
2023-02-27,27.34,27.34,26.97,27.16,101386
2023-02-28,27.72,27.77,27.5311,27.54,117800
2023-03-01,27.56,27.995,27.46,27.99,251681
2023-03-02,28.06,28.2,27.88,28.02,138040
2023-03-03,27.57,28.48,27.53,28.48,346658
2023-03-06,28.21,28.63,28.13,28.63,268202
2023-03-07,28.46,28.48,27.45,27.56,182647
2023-03-08,27.32,27.6,27.21,27.33,115363
2023-03-09,27.68,27.84,26.99,27.04,263018
2023-03-10,27.07,27.5238,26.99,27.41,501137
2023-03-13,26.44,27.31,26.26,26.63,319684
2023-03-14,26.19,26.69,25.5,25.72,646410
2023-03-15,24.68,24.94,23.77,24.63,1019252
2023-03-16,24.16,25.05,23.84,24.68,776073
2023-03-17,24.57,24.57,23.69,24.06,792728
2023-03-20,24.09,24.51,23.84,24.49,383545
2023-03-21,24.75,25.02,24.58,24.99,289080
2023-03-22,25.04,25.55,24.86,25.17,323871
2023-03-23,25.47,25.66,24.88,24.91,584114
2023-03-24,24.61,24.94,24.43,24.84,265741
2023-03-27,25.29,25.98,25.15,25.89,717754
2023-03-28,25.78,26.21,25.78,26.09,234211
2023-03-29,26.24,26.33,25.77,25.84,274701
2023-03-30,26.07,26.28,25.81,26.16,316796
2023-03-31,26.36,26.62,26.13,26.58,1004112
2023-04-03,28.15,28.44,28,28.31,930399
2023-04-04,28.6,28.6,27.96,28.26,446378
2023-04-05,28.31,28.41,28.02,28.28,207783
2023-04-06,28.33,28.39,28.11,28.33,114410
2023-04-10,28.28,28.49,28.052,28.09,100634
2023-04-11,28.17,28.5709,28.11,28.52,174883
2023-04-12,28.81,29.19,28.78,29.09,281698
2023-04-13,29.05,29.14,28.72,28.78,278115
2023-04-14,28.81,28.98,28.56,28.86,250044
2023-04-17,28.66,28.72,28.19,28.32,199020
2023-04-18,28.32,28.51,28.019,28.27,137485
2023-04-19,27.85,27.99,27.56,27.72,137559
2023-04-20,27.15,27.29,27,27.05,206476
2023-04-21,27.38,27.4076,27.15,27.31,53865
2023-04-24,27.26,27.77,27.18,27.68,137414
2023-04-25,27.41,27.41,26.91,27.01,131229
2023-04-26,26.76,27.03,26,26.07,288065
2023-04-27,26.19,26.34,25.96,26.26,195112
2023-04-28,26.35,27.0291,26.24,26.94,177989
2023-05-01,26.53,26.75,26.25,26.65,97440
2023-05-02,26.22,26.22,25.21,25.27,233361
2023-05-03,24.56,24.57,24.08,24.15,996718
2023-05-04,24.28,24.76,24.02,24.32,974970
2023-05-05,25.19,25.44,25.15,25.29,607057
2023-05-08,25.96,26.01,25.67,25.76,299315
2023-05-09,25.55,26.03,25.24,25.95,514580
2023-05-10,25.9,25.9,25.43,25.73,672194
2023-05-11,25.32,25.49,25.08,25.38,458474
2023-05-12,25.37,25.48,24.89,24.94,328912
2023-05-15,25.22,25.46,25.08,25.32,603454
2023-05-16,25.33,25.5,25.05,25.08,592414
2023-05-17,25.57,25.99,25.25,25.85,696246
2023-05-18,25.71,25.72,25.4,25.56,410221
2023-05-19,25.8,25.8599,25.28,25.53,159801
2023-05-22,25.41,25.71,25.33,25.56,417297
2023-05-23,25.83,26.1,25.77,25.92,434686
2023-05-24,26.32,26.45,25.94,26.27,635774
2023-05-25,25.78,25.87,25.31,25.68,763265
2023-05-26,26,26.03,25.8,25.99,331780
2023-05-30,25.17,25.2141,24.72,24.96,879292
2023-05-31,24.68,24.9,24.39,24.39,2222010
2023-06-01,24.37,25.38,24.33,25.04,954172
2023-06-02,25.67,25.805,25.425,25.76,1209914
2023-06-05,26.24,26.24,25.78,25.78,590671
2023-06-06,25.42,25.9,25.4,25.66,543762
2023-06-07,25.92,26.19,25.82,25.96,424965
2023-06-08,26.03,26.05,24.83,25.53,1979372
2023-06-09,25.6,25.84,25.23,25.28,475082
2023-06-12,24.6,24.67,24.19,24.24,833399
2023-06-13,25,25.21,24.97,24.99,407420
2023-06-14,25.38,25.44,24.67,24.87,808068
2023-06-15,25.04,25.66,25.01,25.53,1091993
2023-06-16,25.56,25.92,25.47,25.85,406623
2023-06-20,25.62,25.7,25.19,25.67,405352
2023-06-21,25.62,26.1001,25.59,26.09,377543
2023-06-22,25.36,25.48,24.94,25.08,618775
2023-06-23,24.52,25.07,24.49,25.04,255327
2023-06-26,24.97,25.34,24.94,25.18,386395
2023-06-27,25.01,25.12,24.45,24.52,891842
2023-06-28,24.56,25.15,24.34,24.96,643183
2023-06-29,25.07,25.4,24.88,25.18,519937
2023-06-30,25.36,25.63,25.27,25.47,715906
2023-07-03,25.57,25.7,25.31,25.42,818428
2023-07-05,25.93,26.02,25.65,25.94,480841
2023-07-06,25.83,25.95,25.38,25.9,570728
2023-07-07,25.81,26.56,25.8,26.48,805671
2023-07-10,26.37,26.65,26.18,26.34,532738
2023-07-11,26.5,26.9,26.44,26.89,447160
2023-07-12,27.12,27.26,26.96,27.19,424301
2023-07-13,27.13,27.67,27.04,27.66,762912
2023-07-14,27.46,27.46,26.97,26.99,384965
2023-07-17,26.73,26.9101,26.545,26.56,341447
2023-07-18,26.62,27.09,26.56,26.99,263257
2023-07-19,27.2,27.4,26.83,26.91,250149
2023-07-20,27.12,27.18,26.66,26.99,287964
2023-07-21,27.19,27.5047,27.06,27.38,266973
2023-07-24,27.61,28.14,27.48,28.06,365716
2023-07-25,27.94,28.33,27.88,28.25,224488
2023-07-26,28.04,28.32,27.97,28.04,279029
2023-07-27,28.2,28.55,28.05,28.34,367296
2023-07-28,28.33,28.69,28.14,28.64,184639
2023-07-31,28.89,29.07,28.8,29.04,331847
2023-08-01,28.84,29.01,28.63,28.93,415210
2023-08-02,28.82,28.82,28.13,28.37,661668
2023-08-03,28.41,29.02,28.4,28.98,692940
2023-08-04,29.04,29.44,28.94,29.23,328006
2023-08-07,29.18,29.18,28.92,29.17,275201
2023-08-08,28.65,29.35,28.47,29.25,306685
2023-08-09,29.55,29.8,29.36,29.73,449260
2023-08-10,29.58,29.75,29.32,29.38,835563
2023-08-11,29.4,29.705,29.33,29.49,700807
2023-08-14,29.3,29.49,29.17,29.35,336136
2023-08-15,29.13,29.15,28.69,28.89,331116
2023-08-16,28.95,29.04,28.29,28.31,356487
2023-08-17,28.78,28.89,28.5,28.52,459078
2023-08-18,28.615,28.96,28.53,28.86,241668
2023-08-21,29.12,29.14,28.73,28.76,172878
2023-08-22,28.8,28.85,28.59,28.65,220949
2023-08-23,28.09,28.53,27.96,28.27,536385
2023-08-24,28.08,28.44,27.94,28.32,506554
2023-08-25,28.79,28.89,28.15,28.8,566490
2023-08-28,28.73,29,28.61,28.72,404995
2023-08-29,28.85,29.0901,28.52,29.06,672715
2023-08-30,29.23,29.33,28.98,29.19,365066
2023-08-31,29.49,29.75,29.28,29.72,582832
2023-09-01,30.06,30.44,30.05,30.44,732471
2023-09-05,30.97,31.245,30.67,30.87,858803
2023-09-06,30.75,31.22,30.66,31.14,456412
2023-09-07,30.95,31.09,30.68,30.88,890430
2023-09-08,30.98,31.21,30.88,31.03,690702
2023-09-11,31.31,31.36,30.96,31.07,295182
2023-09-12,31.45,31.7,31.43,31.62,396255
2023-09-13,31.68,31.75,31.44,31.61,357955
2023-09-14,32,32.23,31.98,32.22,543732
2023-09-15,31.88,32.32,31.8,32.32,472451
2023-09-18,32.54,32.575,32.17,32.44,332506
2023-09-19,32.71,32.7463,32.31,32.45,373147
2023-09-20,32.09,32.48,31.95,31.97,438371
2023-09-21,32.36,32.46,32.01,32.01,535588
2023-09-22,32.42,32.44,31.83,32.05,505110
2023-09-25,32.05,32.06,31.7,31.99,391148
2023-09-26,31.82,32.22,31.78,32.17,405486
2023-09-27,32.64,32.95,32.58,32.78,841513
2023-09-28,32.59,32.74,32.26,32.37,624558
2023-09-29,32.49,32.51,31.99,32.07,829492
2023-10-02,32.24,32.28,31.44,31.5,533826
2023-10-03,31.6,31.85,31.39,31.72,1177218
2023-10-04,30.97,30.971,29.84,29.99,1139597
2023-10-05,29.37,29.91,29.18,29.29,991933
2023-10-06,29.5,29.56,29.07,29.39,619291
2023-10-09,30.47,30.755,30.29,30.69,656398
2023-10-10,30.69,30.69,30.27,30.48,678417
2023-10-11,30.23,30.32,29.68,30.06,823052
2023-10-12,30.49,30.49,29.78,30.11,613098
2023-10-13,31.05,31.69,30.85,31.67,476454
2023-10-16,31.5,31.6,31.18,31.37,392005
2023-10-17,31.2,31.53,30.98,31.48,404550
2023-10-18,31.8,32.02,31.65,31.84,367646
2023-10-19,31.62,32.525,31.45,32.51,340044
2023-10-20,32.49,32.64,31.99,32.17,452912
2023-10-23,32.02,32.05,31.33,31.54,707041
2023-10-24,31.21,31.28,30.56,30.82,1115790
2023-10-25,30.87,31.6,30.35,31.46,1749011
2023-10-26,30.9,31.18,30.73,30.9,745228
2023-10-27,31.14,31.64,30.74,31.44,898152
2023-10-30,31.08,31.2,30.38,30.68,2089911
2023-10-31,30.71,30.97,30.02,30.2,1634146
2023-11-01,30.78,30.84,29.945,30.08,1553217
2023-11-02,30.22,30.825,30.15,30.7,759367
2023-11-03,30.38,30.8,29.96,30.19,1329418
2023-11-06,30.57,30.6,30.15,30.19,415276
2023-11-07,29.43,29.46,28.88,28.96,754341
2023-11-08,28.72,28.88,28.07,28.27,908931
2023-11-09,28.5,28.88,28.26,28.3,603139
2023-11-10,28.71,29.09,28.65,28.9,362927
2023-11-13,28.94,29.36,28.9,29.35,407258
2023-11-14,29.48,29.77,29.11,29.25,487515
2023-11-15,28.92,29.15,28.65,28.72,816113
2023-11-16,28.05,28.095,27.17,27.47,1182978
2023-11-17,27.93,28.64,27.93,28.53,882369
2023-11-20,29.1,29.41,29.02,29.14,393281
2023-11-21,29.05,29.29,28.93,29.29,435037
2023-11-22,28.02,29.07,27.85,28.94,704263
2023-11-24,28.77,29.11,28.685,28.7,486078
2023-11-27,28.52,28.81,28.24,28.39,641057
2023-11-28,28.64,29.1,28.51,28.89,513021
2023-11-29,29.19,29.47,28.67,29.36,1498974
2023-11-30,29.79,30.01,28.43,28.43,2402951
2023-12-01,28.71,28.96,27.98,28.05,1109697
2023-12-04,27.82,28.26,27.55,27.8,900832
2023-12-05,27.92,28.09,27.41,27.45,1322079
2023-12-06,26.89,27,26.35,26.41,1564261
2023-12-07,26.72,26.74,26.18,26.47,961554
2023-12-08,26.84,27.14,26.75,26.95,665178
2023-12-11,26.95,27.17,26.77,27.07,387125
2023-12-12,26.34,26.39,25.92,26.09,615273
2023-12-13,26.14,26.54,26.1,26.54,493883
2023-12-14,27.18,27.51,27.18,27.3,1409586
2023-12-15,27.33,27.4,26.8,27.31,615013
2023-12-18,28.03,28.28,27.5988,27.79,570878
2023-12-19,27.88,28.32,27.86,28.3,572378
2023-12-20,28.57,28.62,28.09,28.09,586392
2023-12-21,27.85,28.18,27.83,28.13,607948
2023-12-22,28.36,28.45,27.94,28.01,627423
2023-12-26,28.72,28.935,28.59,28.61,597797
2023-12-27,28.54,28.63,28.18,28.19,483198
2023-12-28,27.91,28.12,27.41,27.48,809616
2023-12-29,27.66,27.7,27.28,27.31,525122
2024-01-02,27.68,27.68,26.89,27,1184917
2024-01-03,27.46,27.96,27.39,27.92,549423
2024-01-04,27.88,27.96,27.22,27.61,1002053
2024-01-05,28.03,28.19,27.85,28.05,568062
2024-01-08,26.96,27.21,26.775,27.19,655234
2024-01-09,27.55,27.79,27.32,27.57,546690
2024-01-10,27.9,28,27.19,27.3,769190
2024-01-11,27.95,28.15,27.47,27.7,645182
2024-01-12,28.37,28.53,27.76,27.9,640125
2024-01-16,27.99,28.06,27.64,27.7,552607
2024-01-17,27.41,27.82,27.28,27.8,710614
2024-01-18,27.91,28.23,27.72,28.13,581140
2024-01-19,28.29,28.395,27.905,28.08,316307
2024-01-22,28.16,28.68,28.1,28.46,586276
2024-01-23,28.29,28.63,28.21,28.41,256050
2024-01-24,28.49,28.79,28.38,28.67,640578
2024-01-25,29,29.42,28.84,29.34,724692
2024-01-26,29.27,29.82,28.97,29.8,626852
2024-01-29,29.54,29.54,29.22,29.41,565739
2024-01-30,29.34,29.715,29.23,29.58,594576
2024-01-31,29.45,29.46,28.7909,28.85,1099437
2024-02-01,29.11,29.25,28.2,28.24,2426397
2024-02-02,27.87,27.99,27.58,27.69,1180049
2024-02-05,27.84,28.1,27.5,28.01,645945
2024-02-06,28.17,28.38,28.01,28.25,783309
2024-02-07,28.31,28.51,28.24,28.5,780137
2024-02-08,28.89,29.4,28.87,29.36,784951
2024-02-09,29.48,29.6,29.215,29.41,678354
2024-02-12,29.3,29.51,29.28,29.49,403839
2024-02-13,29.66,29.89,29.45,29.69,555765
2024-02-14,29.87,30.03,29.24,29.3,701883
2024-02-15,29.37,29.91,29.37,29.78,482629
2024-02-16,29.79,30.05,29.64,29.93,620591
2024-02-20,29.95,29.95,29.48,29.63,494857
2024-02-21,29.55,29.84,29.52,29.84,458589
2024-02-22,29.71,30.09,29.69,29.97,399101
2024-02-23,29.47,29.63,29.28,29.36,593824
2024-02-26,29.26,29.82,29.22,29.67,367352
2024-02-27,29.75,30.05,29.74,29.93,1042789
2024-02-28,30.09,30.19,29.68,29.81,669549
2024-02-29,29.83,30.08,29.68,29.73,624167
2024-03-01,30.2,30.64,30.15,30.29,444738
2024-03-04,30.52,30.54,30.015,30.1,457933
2024-03-05,29.95,30.22,29.74,29.83,1037185
2024-03-06,30.19,30.55,30.09,30.12,386369
2024-03-07,29.87,30.34,29.84,30.12,492277
2024-03-08,30.09,30.11,29.71,29.8,423255
2024-03-11,29.69,30.085,29.49,29.97,474669
2024-03-12,29.9,30.13,29.75,29.87,858611
2024-03-13,30.4,30.64,30.29,30.58,565871
2024-03-14,30.83,31.165,30.79,31,637893
2024-03-15,30.87,31.13,30.83,31.03,366498
2024-03-18,31.29,31.705,31.16,31.65,226284
2024-03-19,31.69,31.89,31.66,31.8,218857
2024-03-20,31.36,31.48,31.18,31.4,393082
2024-03-21,31.28,31.31,31.03,31.27,453905
2024-03-22,31.35,31.365,31.08,31.19,230699
2024-03-25,31.33,31.75,31.33,31.6,256965
2024-03-26,31.66,31.66,31.35,31.37,170559
2024-03-27,31.25,31.47,31.23,31.47,234040
2024-03-28,31.72,31.97,31.67,31.91,336316
2024-04-01,31.98,32.325,31.88,32.19,521422
2024-04-02,32.53,32.71,32.3,32.69,383744
2024-04-03,32.89,33.06,32.83,32.85,364700
2024-04-04,32.84,33.55,32.612,33.36,671855
2024-04-05,33.49,33.78,33.33,33.43,447515
2024-04-08,33.38,33.47,32.9,33.28,390999
2024-04-09,33.29,33.34,32.83,32.91,273762
2024-04-10,33.04,33.335,32.67,33.31,832038
2024-04-11,33.17,33.195,32.87,33.17,463022
2024-04-12,33.72,33.91,33.11,33.22,543054
2024-04-15,33,33.26,32.66,33.23,1398876
2024-04-16,33.1,33.25,32.96,33.11,732881
2024-04-17,32.69,32.9161,32.075,32.16,751160
2024-04-18,32.19,32.32,31.86,32.04,419180
2024-04-19,32.02,32.32,31.975,32.07,619892
2024-04-22,31.68,32.07,31.58,32,422804
2024-04-23,31.79,32.47,31.76,32.43,464223
2024-04-24,32.36,32.58,32.19,32.36,372264
2024-04-25,32.3,32.685,32.03,32.68,401344
2024-04-26,32.86,32.87,32.56,32.73,381156
2024-04-29,32.64,32.71,32.32,32.43,403387
2024-04-30,32.22,32.29,31.77,31.97,489484
2024-05-01,31.58,31.9,30.97,31.02,880805
2024-05-02,31.14,31.28,30.88,31.1,733437
2024-05-03,31.07,31.15,30.79,30.83,599074
2024-05-06,31.01,31.16,30.79,31.02,1055771
2024-05-07,30.88,31.19,30.66,30.94,495719
2024-05-08,30.66,31.17,30.59,31.15,525078
2024-05-09,31.12,31.335,31.06,31.32,436957
2024-05-10,31.35,31.41,30.79,30.83,513642
2024-05-13,30.96,31.2,30.87,31.08,451214
2024-05-14,30.75,30.96,30.565,30.69,400299
2024-05-15,30.37,30.89,30.17,30.88,914663
2024-05-16,31.11,31.19,30.89,31.02,379854
2024-05-17,31.03,31.28,30.96,31.25,260933
2024-05-20,31.09,31.47,30.97,31.2,490487
2024-05-21,30.89,31.07,30.7,30.89,425029
2024-05-22,30.54,30.77,30.42,30.44,530087
2024-05-23,30.83,30.9,30.155,30.31,767898
2024-05-24,30.41,30.71,30.385,30.61,276163
2024-05-28,31.15,31.525,31.09,31.5,327207
2024-05-29,31.5,31.51,31.09,31.1,750765
2024-05-30,30.91,31.16,30.62,30.645,907280
2024-05-31,30.72,30.78,30.21,30.42,779807
2024-06-03,30.08,30.085,29.2311,29.26,685442
2024-06-04,28.92,29.14,28.7001,29.01,431976
2024-06-05,29.16,29.4,28.9,29.36,466848
2024-06-06,29.45,29.97,29.4,29.9,353949
2024-06-07,29.96,30.085,29.6999,29.72,581843
2024-06-10,29.99,30.65,29.92,30.63,307426
2024-06-11,30.59,30.84,30.42,30.65,297072
2024-06-12,31.17,31.21,30.71,30.88,382530
2024-06-13,31.04,31.1,30.77,30.82,293336
2024-06-14,31.18,31.24,30.86,30.95,292670
2024-06-17,31.15,31.65,31.12,31.6,229830
2024-06-18,31.6,31.99,31.58,31.94,125291
2024-06-20,32.13,32.2,31.95,32.11,162956
2024-06-21,32.12,32.25,31.75,31.86,288377
2024-06-24,31.82,32.2599,31.82,32.24,131092
2024-06-25,32.14,32.23,31.81,31.87,191010
2024-06-26,31.89,32.16,31.68,31.87,279633
2024-06-27,32.25,32.33,32.0361,32.29,311359
2024-06-28,32.34,32.345,31.99,32.15,283139
2024-07-01,32.43,32.895,32.26,32.86,289796
2024-07-02,33.01,33.01,32.63,32.74,355285
2024-07-03,32.66,32.9,32.53,32.81,226271
2024-07-05,33.12,33.3,32.76,32.81,396331
2024-07-08,32.53,32.71,32.42,32.46,174178
2024-07-09,32.31,32.51,32.04,32.12,327114
2024-07-10,32,32.45,31.9,32.34,549253
2024-07-11,32.16,32.52,32.08,32.51,396193
2024-07-12,32.59,32.61,32.21,32.23,492916
2024-07-15,32.25,32.28,32.02,32.17,269753
2024-07-16,31.68,31.955,31.65,31.77,319128
2024-07-17,32.09,32.29,32.06,32.24,558290
2024-07-18,32.23,32.44,31.95,32.09,390736
2024-07-19,31.97,32.19,31.32,31.41,423168
2024-07-22,31.11,31.32,30.98,31.27,435662
2024-07-23,31.06,31.1001,30.6201,30.93,410160
2024-07-24,30.97,31.23,30.79,31.01,330445
2024-07-25,30.77,31.35,30.55,31.27,304587
2024-07-26,31,31.03,30.55,30.74,362162
2024-07-29,30.93,30.99,30.26,30.41,778357
2024-07-30,30.14,30.24,29.99,30.16,318832
2024-07-31,30.87,31.35,30.7,31.3,436586
2024-08-01,31.32,31.35,30.57,30.83,341891
2024-08-02,29.93,29.93,29.41,29.73,599022
2024-08-05,29.19,29.71,29.14,29.69,764380
2024-08-06,29.15,29.7,29.15,29.37,711877
2024-08-07,29.91,30.36,29.87,30.18,847624
2024-08-08,30.09,30.55,30.05,30.45,309459
2024-08-09,30.51,30.73,30.37,30.71,316011
2024-08-12,31.05,31.73,30.92,31.55,416768
2024-08-13,31.42,31.44,31.04,31.13,504140
2024-08-14,31.13,31.19,30.68,30.77,409048
2024-08-15,31.04,31.37,31.04,31.17,277103
2024-08-16,30.72,30.87,30.53,30.75,1144739
2024-08-19,30.71,30.75,29.9,30.01,457583
2024-08-20,30.13,30.21,29.74,29.79,575140
2024-08-21,29.94,30.22,29.21,29.37,386944
2024-08-22,29.47,29.93,29.42,29.71,333290
2024-08-23,30.18,30.46,30.16,30.38,276397
2024-08-26,31.23,31.3101,31.08,31.15,376020
2024-08-27,30.99,31.07,30.56,30.64,291428
2024-08-28,30.27,30.53,30.07,30.23,353837
2024-08-29,30.67,30.94,30.44,30.71,625002
2024-08-30,30.19,30.19,29.85,29.95,460199
2024-09-03,29.1,29.1,28.62,28.72,697541
2024-09-04,28.53,28.85,28.175,28.2,888507
2024-09-05,28.6,28.88,28.19,28.31,831151
2024-09-06,28.52,28.6305,27.51,27.86,979741
2024-09-09,27.67,28.07,27.53,27.93,581442
2024-09-10,27.97,27.97,26.765,27.12,980198
2024-09-11,27.43,27.69,26.89,27.46,744617
2024-09-12,27.89,28.39,27.69,28.16,816117
2024-09-13,28.28,28.54,27.86,28.12,420237
2024-09-16,28.39,28.6,28.195,28.45,305968
2024-09-17,28.42,28.95,28.4,28.79,348075
2024-09-18,28.5,28.87,28.36,28.4,375741
2024-09-19,28.95,29.28,28.79,29.13,303183
2024-09-20,29,29.22,28.85,29.13,370281
2024-09-23,29.11,29.33,28.54,28.92,506569
2024-09-24,29.49,29.51,29.17,29.35,357188
2024-09-25,29.06,29.23,28.58,28.79,569136
2024-09-26,27.97,28.28,27.74,27.87,488517
2024-09-27,27.98,28.37,27.78,28.36,619471
2024-09-30,28.23,28.6,28.07,28.31,393579
2024-10-01,28.09,29.755,28.055,29.19,2332370
2024-10-02,29.9,30,29.035,29.48,865899
2024-10-03,29.84,30.7601,29.73,30.67,1339082
2024-10-04,30.88,31.27,30.7,30.83,1558179
2024-10-07,31.23,32.03,31.21,32.01,840249
2024-10-08,31.05,31.1,30.15,30.59,2003070
2024-10-09,29.91,30.34,29.68,30.3,798582
2024-10-10,30.68,31.46,30.54,31.34,802676
2024-10-11,31.08,31.38,30.97,31.19,629673
2024-10-14,30.67,30.85,30.47,30.63,450290
2024-10-15,29.28,29.52,29.01,29.45,659983
2024-10-16,29.32,29.43,29.01,29.37,445098
2024-10-17,29.25,29.5,28.96,29.45,513950
2024-10-18,29.11,29.156,28.67,28.96,648645
2024-10-21,29.35,29.49,29.09,29.29,277594
2024-10-22,29.62,30.18,29.55,29.95,514767
2024-10-23,29.76,29.93,29.54,29.75,485436
2024-10-24,29.83,29.97,29.29,29.58,477391
2024-10-25,29.86,30.11,29.71,30.03,349461
2024-10-28,28.34,28.6,28.23,28.46,512191
2024-10-29,28.35,28.4,27.97,28.16,534156
2024-10-30,28.55,28.9,28.44,28.83,437385
2024-10-31,28.98,29.56,28.82,29.49,826817
2024-11-01,29.63,29.68,29.05,29.06,248564
2024-11-04,29.76,30.005,29.57,29.98,314910
2024-11-05,30.19,30.34,29.86,30.08,515577
2024-11-06,29.5,30.25,29.49,29.95,802390
2024-11-07,29.73,30.2902,29.54,30.02,448548
2024-11-08,29.7,29.72,29.26,29.45,591354
2024-11-11,28.715,28.8,28.51,28.67,481856
2024-11-12,28.98,29,28.52,28.59,406811
2024-11-13,28.44,28.92,28.19,28.66,577590
2024-11-14,29.14,29.14,28.67,28.86,235595
2024-11-15,28.69,28.8425,28.25,28.31,412155
2024-11-18,28.78,29.26,28.76,29.22,586906
2024-11-19,29.34,29.44,28.96,29.26,439524
2024-11-20,29.39,29.41,28.98,29.12,373167
2024-11-21,29.5,29.58,29.26,29.57,449583
2024-11-22,29.455,29.95,29.395,29.82,346173
2024-11-25,29.36,29.52,28.97,29.07,315990
2024-11-26,29.24,29.54,28.69,28.9,773110
2024-11-27,28.8999,29.16,28.72,28.96,420404
2024-11-29,29.245,29.37,28.945,29,330449
2024-12-02,29.1,29.12,28.67,28.77,714837
2024-12-03,29.2,29.6,29.06,29.5,356864
2024-12-04,29.69,29.69,28.96,29.06,741063
2024-12-05,29.14,29.21,28.86,28.94,407218
2024-12-06,28.605,28.67,28.395,28.47,338251
2024-12-09,28.86,29.11,28.83,28.83,332339
2024-12-10,28.92,29.15,28.84,28.85,315827
2024-12-11,29.26,29.58,29.0997,29.5,605844
2024-12-12,29.34,29.6,29.05,29.48,357147
2024-12-13,29.6,29.9,29.58,29.83,273635
2024-12-16,29.77,29.81,29.57,29.61,320570
2024-12-17,29.32,29.4302,29.09,29.4,193269
2024-12-18,29.52,29.75,29.2,29.2,189657
2024-12-19,29.57,29.61,29.09,29.09,283146
2024-12-20,29,29.4,28.8951,29.28,361262
2024-12-23,29.2,29.285,28.93,29.27,348866
2024-12-24,29.47,29.62,29.4,29.47,207927
2024-12-26,29.7,29.74,29.285,29.35,155458
2024-12-27,29.71,29.83,29.58,29.63,172800
2024-12-30,29.9664,30.075,29.8,29.92,229980
2024-12-31,30.07,30.235,29.73,29.95,246307
2025-01-02,30.63,30.905,30.63,30.64,450202
2025-01-03,30.79,30.98,30.72,30.93,205942
2025-01-06,31.14,31.3,30.68,30.78,253304
2025-01-07,31.13,31.2263,30.97,31.15,240806
2025-01-08,31.19,31.23,30.74,30.8,300190
2025-01-10,32.6,32.65,31.72,32.22,533328
2025-01-13,32.58,32.905,32.51,32.68,446935
2025-01-14,32.53,32.6,32.29,32.42,304878
2025-01-15,32.59,33.385,32.58,33.35,880183
2025-01-16,33.03,33.07,32.52,32.89,594035
2025-01-17,32.65,32.85,32.57,32.65,301454
2025-01-21,32.01,32.22,31.96,32.18,386586
2025-01-22,32.085,32.25,31.94,31.97,401165
2025-01-23,32.09,32.26,31.58,31.58,538956
2025-01-24,31.92,31.94,31.55,31.71,499242
2025-01-27,31.6,31.71,30.93,31.15,301234
2025-01-28,31.48,31.5,31.09,31.34,426158
2025-01-29,31.07,31.34,30.86,31.05,397247
2025-01-30,31.08,31.365,31.04,31.08,416944
2025-01-31,31.06,31.26,30.8,31.18,766468
2025-02-03,31.195,31.31,30.7611,31.06,569357
2025-02-04,30.45,31.41,30.4218,31.13,927668
2025-02-05,30.81,30.94,30.56,30.61,397144
2025-02-06,30.75,30.89,30.37,30.44,398969
2025-02-07,30.72,30.7362,30.47,30.58,171621
2025-02-10,30.99,31.18,30.88,31.17,140766
2025-02-11,31.5375,31.6,31.37,31.56,134376
2025-02-12,31.11,31.23,30.78,30.78,465451
2025-02-13,30.525,30.84,30.495,30.82,171362
2025-02-14,30.92,30.97,30.59,30.64,165524
2025-02-18,30.96,31.115,30.84,31.07,234574
2025-02-19,31.47,31.49,31.14,31.22,65226
2025-02-20,31.38,31.61,31.31,31.34,147701
2025-02-21,30.9522,31.02,30.42,30.43,140389
2025-02-24,30.6,30.7,30.51,30.64,360116
2025-02-25,30.49,30.51,29.8,29.94,231536
2025-02-26,29.825,29.94,29.68,29.79,436728
2025-02-27,30.17,30.44,30.08,30.26,403968
2025-02-28,29.98,30.225,29.84,30.16,316046
2025-03-03,30.22,30.28,29.38,29.45,950965
2025-03-04,29.15,29.41,28.79,29.33,664283
2025-03-05,28.7,28.73,28.21,28.65,906996
2025-03-06,28.62,28.82,28.38,28.62,956906
2025-03-07,29.24,29.455,28.92,29.02,807139
2025-03-10,29.04,29.09,28.53,28.58,395479
2025-03-11,28.95,29.08,28.65,28.805,548304
2025-03-12,29.12,29.35,29,29.3,394862
2025-03-13,29.03,29.16,28.78,28.84,472900
2025-03-14,28.9675,29.165,28.89,29.12,248881
2025-03-17,29.42,29.48,29.21,29.34,408310
2025-03-18,29.605,29.63,29.08,29.18,439126
2025-03-19,29.13,29.41,29.09,29.28,165316
2025-03-20,29.21,29.79,29.15,29.77,551220
2025-03-21,29.62,29.845,29.54,29.78,380472
2025-03-24,29.9,30.195,29.84,30.18,508284
2025-03-25,30.3,30.345,29.925,30.17,333087
2025-03-26,30.41,30.585,30.33,30.43,216315
2025-03-27,30.39,30.535,30.19,30.46,188229
2025-03-28,30.45,30.45,30.12,30.18,542976
2025-03-31,30.48,31.24,30.38,31.11,394807
2025-04-01,31.21,31.34,30.9689,31.02,436410
2025-04-02,30.875,31.3,30.86,31.27,299123
2025-04-03,29.17,29.36,28.93,29.14,608563
2025-04-04,27.16,27.77,26.67,27.6,1262473
2025-04-07,26.73,28.08,26.49,26.83,2552281
2025-04-08,27.07,27.12,25.57,25.79,2092377
2025-04-09,25.09,27.49,24.715,27.31,3337662
2025-04-10,26.235,26.56,25.85,26.53,1575304
2025-04-11,26.29,27.09,26.23,26.97,704034
2025-04-14,27.25,27.26,26.7,27.11,540563
2025-04-15,27,27.16,26.78,27.04,413026
2025-04-16,27.26,27.65,27.25,27.56,390376
2025-04-17,27.8,28.39,27.71,28.19,595443
2025-04-21,27.72,27.82,27.43,27.81,536260
2025-04-22,27.91,28.38,27.825,28.08,433337
2025-04-23,27.88,28.21,27.26,27.59,1266419
2025-04-24,27.8,27.8601,27.48,27.74,337075
2025-04-25,27.57,27.96,27.56,27.9,334089
2025-04-28,27.86,27.87,27.21,27.4,318000
2025-04-29,27,27.05,26.73,26.76,517655
2025-04-30,26.56,26.6,25.74,25.83,1143862
2025-05-01,25.86,26.41,25.685,26.21,888345
2025-05-02,26.25,26.25,25.71,26.08,553406
2025-05-05,25.622,25.68,25.255,25.49,399103
2025-05-06,26.355,26.6,26.265,26.33,361985
2025-05-07,26.25,26.31,25.79,25.89,374054
2025-05-08,26.2,26.7,26.19,26.67,515746
2025-05-09,26.79,27.11,26.77,27.04,226422
2025-05-12,27.99,28.06,27.42,27.48,483852
2025-05-13,27.76,28.315,27.74,28.2,727308
2025-05-14,28.13,28.195,27.87,27.87,397846
2025-05-15,27.365,27.5,27.17,27.42,601816
2025-05-16,27.54,27.785,27.38,27.67,486695
2025-05-19,27.66,27.98,27.55,27.78,825103
2025-05-20,27.69,27.88,27.51,27.83,184302
2025-05-21,28.04,28.04,27.46,27.46,988010
2025-05-22,27.2,27.4,27.075,27.23,746524
2025-05-23,27.15,27.6,27.15,27.54,431936
2025-05-27,27.31,27.345,26.97,27.27,186721
2025-05-28,27.66,27.86,27.41,27.44,789028
2025-05-29,27.3,27.3,27.04,27.14,519631
2025-05-30,27,27.01,26.59,26.93,813822
2025-06-02,27.995,28,27.59,27.91,1246600
2025-06-03,27.91,28.2552,27.84,28.11,628598
2025-06-04,28.09,28.255,27.56,27.81,1535032
2025-06-05,28.19,28.235,27.96,27.99,420386
2025-06-06,28.16,28.58,28.15,28.52,619609
2025-06-09,28.57,28.79,28.445,28.74,288215
2025-06-10,28.83,29.15,28.52,28.61,367330
2025-06-11,29.12,29.99,29.06,29.81,1172932
2025-06-12,29.49,29.96,29.415,29.84,1370429
2025-06-13,31.94,32.27,31.28,31.86,4462973
2025-06-16,31.42,31.62,30.3,31.3,2361600
2025-06-17,32.03,32.95,31.892,32.76,1330418
2025-06-18,33.03,33.1782,31.95,32.74,2505967
2025-06-20,32.71,33.16,32.62,33.12,745187
2025-06-23,33.2,33.33,30.6201,30.65,3236981
2025-06-24,29.43,29.57,28.87,29.21,1312090
2025-06-25,29.1104,29.55,29.07,29.19,1126632
2025-06-26,29.28,29.67,29.11,29.31,1329104
2025-06-27,29.37,29.47,28.975,29.11,1008952
2025-06-30,29.2691,29.3,29.03,29.19,516827
2025-07-01,29.36,29.525,29.21,29.51,358940
2025-07-02,29.685,30.31,29.42,30.2,549411
2025-07-03,30.11,30.3,29.96,30.08,509834
2025-07-07,30.233,30.65,30.15,30.52,782658
2025-07-08,30.43,30.97,30.39,30.75,427106
2025-07-09,30.58,30.945,30.53,30.72,435454
2025-07-10,30.172,30.39,30.06,30.2,412627
2025-07-11,30.52,30.97,30.5,30.95,507421
2025-07-14,30.93,30.945,30.32,30.34,844459
2025-07-15,30.25,30.42,30.09,30.2,697250
2025-07-16,29.8,30.21,29.71,30.16,773813
2025-07-17,30.09,30.55,30.005,30.52,398336
2025-07-18,30.775,30.94,30.36,30.4,625794
2025-07-21,30.3006,30.415,30.0991,30.32,469468
2025-07-22,30.15,30.25,29.945,30.21,480296
2025-07-23,30.06,30.25,29.94,30.22,570847
2025-07-24,30.34,30.55,30.12,30.47,665644
2025-07-25,30.46,30.46,30.0274,30.03,384947
2025-07-28,30.76,30.995,30.62,30.98,351755
2025-07-29,31.08,32.1,31.06,31.96,860316
2025-07-30,32,32.4,31.92,32.38,493046
2025-07-31,31.925,32.14,31.6,31.84,366278
2025-08-01,31.87,31.87,30.89,30.94,611412
2025-08-04,30.27,30.86,30.2607,30.51,759219
2025-08-05,30.32,30.36,30.05,30.1,524840
2025-08-06,30.59,30.79,29.49,29.66,1057900
2025-08-07,29.76,29.9,29.49,29.5,444559
2025-08-08,29.73,29.89,29.17,29.55,660211
2025-08-11,29.81,29.91,29.55,29.7,465049
2025-08-12,29.5,29.67,29.39,29.45,364804
2025-08-13,29.405,29.44,28.96,29.29,630850
2025-08-14,29.65,29.84,29.49,29.82,662878
2025-08-15,29.46,29.6238,29.29,29.45,460373
2025-08-18,29.29,29.76,29.11,29.66,584602
2025-08-19,29.38,29.5,29.26,29.37,339021
2025-08-20,29.67,29.88,29.51,29.84,553544
2025-08-21,29.84,30.21,29.77,30.11,437813
2025-08-22,30.32,30.33,30.115,30.26,1383098
2025-08-25,30.39,30.78,30.39,30.65,451756
2025-08-26,30.232,30.41,29.95,30.01,380810
2025-08-27,30.05,30.34,30.03,30.2,783165
2025-08-28,30.23,30.59,30.03,30.43,711071
2025-08-29,30.49,30.505,30.27,30.32,477241
2025-09-02,30.815,31.16,30.67,31.1,782022
2025-09-03,30.69,30.77,30.33,30.38,909429
2025-09-04,30.005,30.23,29.94,30.07,734632
2025-09-05,29.645,29.66,29.28,29.54,660962
2025-09-08,29.9,29.94,29.58,29.73,842920
2025-09-09,30.15,30.31,29.86,29.88,542797
2025-09-10,30.1,30.495,30.04,30.43,715983
2025-09-11,29.82,29.96,29.79,29.81,334132
2025-09-12,30.35,30.45,30.03,30.07,337976
2025-09-15,30.4,30.53,30.26,30.36,344533
2025-09-16,30.57,30.92,30.52,30.84,430849
2025-09-17,30.77,30.86,30.45,30.55,261443
2025-09-18,30.62,30.79,30.26,30.4,298855
2025-09-19,30.041,30.29,29.89,29.96,322269
2025-09-22,29.77,29.9938,29.69,29.95,237044
2025-09-23,30.25,30.605,30.25,30.54,603605
2025-09-24,30.78,31.095,30.67,31.01,333033
2025-09-25,30.9,31.25,30.74,31.25,610078
2025-09-26,31.23,31.73,31.225,31.24,562847
2025-09-29,30.68,30.7218,30.29,30.34,600264
2025-09-30,30.11,30.265,29.91,30.05,1120400
2025-10-01,29.6,29.92,29.555,29.77,708363
2025-10-02,29.45,29.69,29.08,29.2,552797
2025-10-03,29.28,29.48,29.25,29.28,558053
2025-10-06,29.6,29.887,29.56,29.79,454428
2025-10-07,29.62,29.9,29.5,29.9,482044
2025-10-08,30.01,30.245,29.93,30.07,530960
2025-10-09,30.16,30.16,29.535,29.61,302060
2025-10-10,28.94,29.19,28.43,28.49,782020
2025-10-13,28.85,29.03,28.69,28.87,330279
2025-10-14,28.35,28.48,28.07,28.25,761331
2025-10-15,28.55,28.589,28.105,28.25,419101
2025-10-16,28.32,28.32,27.68,27.78,627325
2025-10-17,27.71,27.95,27.65,27.87,540247
2025-10-20,27.51,27.79,27.49,27.75,420564
2025-10-21,27.82,28.24,27.47,27.93,498484
2025-10-22,28.4,28.99,28.31,28.8,733960
2025-10-23,29.67,29.99,29.59,29.73,658606
2025-10-24,29.89,30.11,29.76,29.79,348299
2025-10-27,29.76,29.95,29.58,29.7,404690
2025-10-28,29.3,29.39,28.987,29.08,592175
2025-10-29,29.29,29.56,29.255,29.335,424341
2025-10-30,29.14,29.49,29.07,29.25,439143
2025-10-31,29.65,29.695,29.38,29.57,780044
2025-11-03,29.6,29.84,29.42,29.67,408157
2025-11-04,29.39,29.59,29.33,29.38,416843
2025-11-05,29.31,29.58,29.01,29.03,516654
2025-11-06,28.88,29.1,28.74,29.02,297272
2025-11-07,29.12,29.2,28.92,29.12,597638
2025-11-10,29.24,29.34,28.985,29.32,477166
2025-11-11,29.615,29.86,29.58,29.75,225486
2025-11-12,29.14,29.15,28.63,28.67,475442
2025-11-13,28.97,29,28.75,28.78,338058
2025-11-14,29.31,29.57,29.23,29.4,420957
2025-11-17,29.45,29.535,29.32,29.33,376651
2025-11-18,29.27,29.77,29.15,29.72,405745
2025-11-19,28.93,29.11,28.8,29.07,468861
2025-11-20,29.235,29.43,28.8,28.84,773420
2025-11-21,28.54,28.61,28.26,28.52,859235
2025-11-24,28.41,29.02,28.355,28.98,376477
2025-11-25,28.38,28.59,28.13,28.52,744563
2025-11-26,28.43,28.88,28.43,28.82,314482
2025-11-28,28.9,29.25,28.9,29.17,418264
2025-12-01,29.1054,29.28,29.065,29.19,268776
2025-12-02,28.98,29.175,28.7,28.83,492644
2025-12-03,29.06,29.22,28.88,29,196978
2025-12-04,29,29.35,28.88,29.21,235170
2025-12-05,29.22,29.58,29.22,29.43,350818
2025-12-08,29.02,29.13,28.79,28.84,412411
2025-12-09,28.805,28.83,28.56,28.64,328966
2025-12-10,28.451,28.9648,28.335,28.925,605756
2025-12-11,28.22,28.4,28.06,28.4,711725
2025-12-12,28.3,28.33,28.09,28.25,365098
2025-12-15,28.13,28.15,27.79,27.9,546672
2025-12-16,27.44,27.44,27.14,27.2,738171
2025-12-17,27.65,27.9388,27.46,27.91,803525
2025-12-18,27.79,27.85,27.56,27.58,251420
2025-12-19,27.79,27.97,27.66,27.93,187626
2025-12-22,28.56,28.64,28.41,28.6,396636
2025-12-23,28.57,28.8,28.48,28.78,205120
2025-12-24,28.79,28.85,28.61,28.705,105850
2025-12-26,28.5,28.51,27.96,28.09,406551
2025-12-29,28.48,28.69,28.46,28.47,395613
2025-12-30,28.69,28.715,28.495,28.52,255721
2025-12-31,28.7,28.72,28.2,28.32,406330
2026-01-02,28.025,28.285,27.92,28.25,638940
2026-01-05,28.58,28.775,28.355,28.75,554660
2026-01-06,28.905,28.945,28.1,28.13,562692
2026-01-07,28.135,28.135,27.83,28.03,381847
2026-01-08,28.44,29.29,28.32,29.27,371075
2026-01-09,29.325,29.745,29.31,29.32,770359
2026-01-12,29.405,29.85,29.24,29.74,716407
2026-01-13,30.235,30.67,30.11,30.44,1582353
2026-01-14,30.765,31.09,29.55,30.06,3031027
2026-01-15,29.7,29.81,29.452,29.575,535173
2026-01-16,30.07,30.09,29.8,29.84,493604