Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2002-09-23,0.11,0.11,0.11,0.11,883871
2002-11-08,0.17,0.17,0.17,0.17,530322
2002-11-27,0.11,0.11,0.11,0.11,883871
2002-12-05,0.18,0.18,0.18,0.18,353547
2002-12-18,0.17,0.17,0.17,0.17,795483
2003-01-16,0.17,0.17,0.17,0.17,795483
2003-01-17,0.17,0.17,0.17,0.17,88386
2003-02-06,0.12,0.18,0.12,0.18,530322
2003-02-24,0.12,0.18,0.12,0.18,403849
2003-02-25,0.18,0.18,0.12,0.12,52227
2003-02-26,0.12,0.12,0.12,0.12,7955
2003-02-27,0.12,0.12,0.12,0.12,71594
2003-03-04,0.16,0.16,0.16,0.16,1767
2003-03-07,0.12,0.13,0.12,0.13,1148
2003-03-10,0.13,0.13,0.13,0.13,3845
2003-04-10,0.12,0.16,0.12,0.16,607219
2003-04-11,0.12,0.16,0.11,0.11,1661278
2003-04-14,0.11,0.12,0.06,0.06,562628
2003-04-15,0.14,0.2,0.14,0.2,1060644
2003-04-17,0.18,0.2,0.18,0.2,883871
2003-04-25,0.1,0.1,0.1,0.1,59264
2003-05-12,0.08,0.08,0.08,0.08,382671
2003-05-13,0.15,0.24,0.15,0.24,380550
2003-05-15,0.11,0.12,0.11,0.12,46934
2003-05-20,0.1,0.1,0.08,0.08,37122
2003-05-21,0.08,0.08,0.08,0.08,60244
2003-05-23,0.1,0.1,0.1,0.1,39774
2003-05-27,0.1,0.1,0.1,0.1,88485
2003-05-30,0.1,0.12,0.1,0.11,683188
2003-06-11,0.14,0.14,0.14,0.14,707097
2003-06-13,0.15,0.17,0.15,0.17,23918
2003-09-04,0.1,0.1,0.1,0.1,8838
2003-09-08,0.1,0.1,0.1,0.1,1502580
2003-09-09,0.1,0.1,0.1,0.1,265161
2003-10-17,0.06,0.06,0.06,0.06,618
2003-10-24,0.06,0.06,0.06,0.06,4419
2003-10-28,0.06,0.06,0.06,0.06,795
2003-11-14,0.11,0.11,0.11,0.11,87
2004-02-09,0.03,0.03,0.03,0.03,9
2004-02-20,0.07,0.07,0.07,0.07,8848
2004-03-01,0.07,0.07,0.07,0.07,4507
2004-03-15,0.08,0.08,0.08,0.08,2298
2004-03-31,0.09,0.09,0.09,0.09,9908
2004-04-02,0.12,0.16,0.12,0.16,538313
2004-04-05,0.16,0.16,0.16,0.16,1679355
2004-04-06,0.1,0.1,0.1,0.1,396416
2004-04-07,0.16,0.16,0.16,0.16,635
2004-04-08,0.11,0.19,0.11,0.18,1577708
2004-04-14,0.12,0.12,0.12,0.12,883
2004-04-16,0.18,0.18,0.18,0.18,5692
2004-04-22,0.15,0.15,0.15,0.15,883871
2004-04-23,0.13,0.13,0.13,0.13,1069
2004-05-25,0.18,0.18,0.18,0.18,1237
2004-06-02,0.2,0.24,0.2,0.24,43105
2004-06-04,0.23,0.24,0.23,0.24,97163
2004-06-16,0.22,0.48,0.22,0.48,628
2004-06-21,0.37,0.37,0.26,0.26,734
2004-06-23,0.37,0.68,0.37,0.45,3880
2004-06-24,0.34,0.34,0.34,0.34,3623
2004-07-01,0.28,0.28,0.28,0.28,177
2004-07-02,0.28,0.28,0.28,0.28,9200
2004-07-13,0.28,0.28,0.28,0.28,883
2004-08-06,0.5,0.5,0.5,0.5,4225
2004-08-20,0.49,4.53,0.49,2.47,289440
2004-08-23,2.75,2.75,1.71,1.71,105163
2004-08-24,1.53,1.67,1.27,1.27,138254
2004-08-25,1.37,1.53,1.33,1.36,301586
2004-08-26,1.36,1.36,1.1,1.12,419954
2004-08-27,1.09,1.09,0.79,0.83,1162865
2004-08-30,0.84,0.96,0.81,0.86,1366579
2004-08-31,0.87,0.91,0.84,0.86,323780
2004-09-01,0.85,0.88,0.83,0.85,145617
2004-09-02,0.85,0.86,0.83,0.85,81696
2004-09-03,0.85,0.86,0.81,0.84,193585
2004-09-06,0.84,0.84,0.82,0.83,55912
2004-09-07,0.83,0.93,0.81,0.91,361212
2004-09-08,0.93,0.93,0.88,0.89,175775
2004-09-09,0.88,0.96,0.87,0.92,400543
2004-09-10,0.92,0.98,0.92,0.95,358065
2004-09-13,0.96,0.96,0.93,0.94,130105
2004-09-14,0.94,0.94,0.91,0.93,71053
2004-09-15,0.92,0.98,0.92,0.94,133367
2004-09-16,0.93,0.96,0.91,0.92,133385
2004-09-17,0.94,0.94,0.92,0.92,65733
2004-09-20,0.92,0.92,0.89,0.89,71310
2004-09-21,0.89,0.92,0.88,0.91,123724
2004-09-22,0.89,0.89,0.88,0.88,104235
2004-09-23,0.87,0.91,0.87,0.88,99620
2004-09-24,0.91,0.91,0.88,0.9,29785
2004-09-27,0.9,0.91,0.88,0.88,80529
2004-09-28,0.88,0.88,0.85,0.85,104915
2004-09-29,0.85,0.88,0.85,0.88,45032
2004-09-30,0.88,0.88,0.85,0.85,145741
2004-10-01,0.84,0.84,0.79,0.84,92673
2004-10-04,0.84,0.84,0.81,0.83,45431
2004-10-05,0.83,0.83,0.8,0.82,34956
2004-10-06,0.81,0.81,0.78,0.78,159026
2004-10-07,0.79,0.79,0.68,0.71,241103
2004-10-08,0.71,0.71,0.62,0.64,160854
2004-10-11,0.64,0.74,0.64,0.74,123741
2004-10-12,0.74,0.81,0.74,0.8,324947
2004-10-13,0.8,0.8,0.78,0.79,59864
2004-10-14,0.78,0.78,0.71,0.74,85823
2004-10-15,0.73,0.76,0.68,0.74,153210
2004-10-18,0.73,0.74,0.71,0.72,28177
2004-10-19,0.72,0.75,0.71,0.72,71566
2004-10-20,0.75,0.75,0.67,0.68,24218
2004-10-21,0.68,0.71,0.68,0.68,26958
2004-10-22,0.68,0.71,0.68,0.68,20911
2004-10-25,0.65,0.67,0.64,0.65,71292
2004-10-26,0.65,0.68,0.64,0.68,65141
2004-10-27,0.68,0.68,0.66,0.68,39066
2004-10-28,0.67,0.68,0.66,0.67,47208
2004-10-29,0.69,0.71,0.67,0.7,62419
2004-11-02,0.71,0.72,0.71,0.72,51361
2004-11-03,0.71,0.72,0.69,0.71,28231
2004-11-04,0.71,0.72,0.71,0.71,25066
2004-11-05,0.7,0.71,0.69,0.7,25772
2004-11-08,0.73,0.73,0.69,0.72,26003
2004-11-09,0.72,0.74,0.71,0.71,38775
2004-11-10,0.79,0.83,0.76,0.81,424010
2004-11-12,0.83,0.84,0.79,0.8,270173
2004-11-15,0.8,0.8,0.79,0.79,36432
2004-11-16,0.79,0.79,0.74,0.77,37422
2004-11-17,0.74,0.77,0.74,0.77,34205
2004-11-18,0.74,0.86,0.74,0.84,342067
2004-11-19,0.84,0.88,0.82,0.83,364358
2004-11-22,0.81,0.83,0.79,0.81,37864
2004-11-23,0.8,0.8,0.77,0.79,87441
2004-11-24,0.77,0.77,0.74,0.76,100080
2004-11-25,0.76,0.8,0.75,0.79,179045
2004-11-26,0.76,0.79,0.75,0.76,27612
2004-11-29,0.79,0.79,0.75,0.78,66050
2004-11-30,0.75,0.76,0.74,0.76,9209
2004-12-01,0.75,0.77,0.74,0.76,42054
2004-12-02,0.76,0.77,0.72,0.74,152291
2004-12-03,0.77,0.77,0.75,0.76,21204
2004-12-06,0.75,0.77,0.74,0.75,57797
2004-12-07,0.76,0.76,0.75,0.76,18561
2004-12-08,0.75,0.78,0.75,0.76,44865
2004-12-09,0.74,0.75,0.74,0.75,28531
2004-12-10,0.74,0.75,0.73,0.75,36548
2004-12-13,0.75,0.76,0.74,0.74,35620
2004-12-14,0.74,0.74,0.72,0.74,41877
2004-12-15,0.72,0.74,0.7,0.73,15485
2004-12-16,0.72,0.73,0.71,0.71,26771
2004-12-17,0.71,0.74,0.71,0.72,27312
2004-12-20,0.71,0.71,0.7,0.7,17722
2004-12-21,0.7,0.7,0.68,0.7,44546
2004-12-23,0.68,0.72,0.68,0.72,20559
2004-12-27,0.69,0.72,0.69,0.71,15114
2004-12-28,0.72,0.76,0.68,0.68,156206
2004-12-29,0.68,0.71,0.68,0.7,56196
2004-12-30,0.71,0.75,0.71,0.72,133959
2004-12-31,0.74,0.74,0.74,0.74,87
2005-01-03,0.71,0.74,0.7,0.74,27452
2005-01-05,0.7,0.72,0.69,0.72,19808
2005-01-06,0.69,0.7,0.68,0.7,22671
2005-01-07,0.7,0.74,0.69,0.74,5090
2005-01-10,0.72,0.72,0.71,0.71,10428
2005-01-11,0.68,0.71,0.68,0.71,5047
2005-01-12,0.68,0.7,0.68,0.68,36168
2005-01-13,0.68,0.69,0.68,0.68,24969
2005-01-14,0.69,0.7,0.68,0.68,14645
2005-01-17,0.68,0.68,0.62,0.64,102105
2005-01-18,0.66,0.66,0.64,0.64,16891
2005-01-19,0.64,0.66,0.63,0.66,17703
2005-01-20,0.67,0.67,0.66,0.67,15467
2005-01-21,0.66,0.66,0.62,0.63,21575
2005-01-24,0.62,0.63,0.6,0.6,34169
2005-01-25,0.64,0.65,0.61,0.64,4206
2005-01-26,0.66,0.66,0.63,0.64,57901
2005-01-27,0.64,0.67,0.64,0.65,31332
2005-01-28,0.65,0.66,0.63,0.66,23776
2005-01-31,0.67,0.67,0.63,0.66,13275
2005-02-01,0.65,0.66,0.63,0.66,19109
2005-02-02,0.66,0.68,0.63,0.68,37821
2005-02-03,0.66,0.75,0.65,0.72,268510
2005-02-04,0.72,0.72,0.7,0.7,80024
2005-02-07,0.7,0.7,0.67,0.7,82828
2005-02-08,0.7,0.7,0.67,0.68,58388
2005-02-09,0.67,0.68,0.66,0.66,23705
2005-02-10,0.66,0.68,0.64,0.66,17004
2005-02-11,0.68,0.68,0.67,0.67,8794
2005-02-14,0.65,0.68,0.65,0.66,65185
2005-02-15,0.65,0.66,0.64,0.66,29981
2005-02-16,0.66,0.67,0.66,0.67,45970
2005-02-17,0.65,0.66,0.63,0.66,17580
2005-02-18,0.66,0.66,0.65,0.65,1865
2005-02-21,0.66,0.66,0.66,0.66,7071
2005-02-22,0.66,0.66,0.64,0.64,13222
2005-02-23,0.64,0.68,0.64,0.67,164116
2005-02-24,0.67,0.68,0.66,0.66,10676
2005-02-25,0.66,0.66,0.64,0.64,86664
2005-02-28,0.66,0.66,0.63,0.63,35098
2005-03-01,0.66,0.66,0.65,0.66,141
2005-03-02,0.65,0.65,0.63,0.63,10359
2005-03-03,0.61,0.62,0.61,0.62,11101
2005-03-04,0.62,0.63,0.62,0.63,4596
2005-03-07,0.63,0.63,0.63,0.63,18605
2005-03-08,0.62,0.62,0.61,0.61,36680
2005-03-09,0.61,0.61,0.61,0.61,2669
2005-03-10,0.62,0.62,0.61,0.61,30378
2005-03-11,0.6,0.61,0.6,0.61,4419
2005-03-14,0.59,0.6,0.59,0.6,3535
2005-03-15,0.61,0.63,0.61,0.62,9015
2005-03-16,0.62,0.62,0.62,0.62,52
2005-03-17,0.59,0.59,0.59,0.59,5683
2005-03-18,0.57,0.58,0.56,0.58,31386
2005-03-21,0.58,0.58,0.55,0.58,106
2005-03-22,0.57,0.57,0.53,0.57,7513
2005-03-23,0.56,0.59,0.56,0.59,1547
2005-03-24,0.59,0.59,0.55,0.58,11959
2005-03-29,0.58,0.58,0.54,0.57,11321
2005-03-30,0.57,0.57,0.55,0.57,8652
2005-03-31,0.57,0.57,0.57,0.57,5647
2005-04-01,0.57,0.61,0.57,0.59,54339
2005-04-04,0.62,0.62,0.59,0.59,19444
2005-04-05,0.6,0.62,0.6,0.61,4587
2005-04-06,0.59,0.61,0.59,0.61,4516
2005-04-07,0.58,0.61,0.58,0.61,451
2005-04-12,0.59,0.61,0.57,0.61,7494
2005-04-13,0.6,0.61,0.57,0.57,13726
2005-04-14,0.57,0.58,0.55,0.58,7804
2005-04-15,0.56,0.58,0.56,0.58,177
2005-04-18,0.55,0.57,0.54,0.57,6788
2005-04-21,0.54,0.56,0.54,0.56,3535
2005-04-25,0.53,0.58,0.53,0.58,6115
2005-04-26,0.57,0.58,0.56,0.58,460
2005-04-27,0.55,0.59,0.55,0.58,37935
2005-04-28,0.57,0.57,0.57,0.57,16
2005-04-29,0.53,0.57,0.53,0.57,1422
2005-05-02,0.54,0.58,0.54,0.57,16926
2005-05-04,0.55,0.57,0.54,0.57,6063
2005-05-05,0.55,0.55,0.53,0.55,32773
2005-05-06,0.53,0.55,0.51,0.51,39703
2005-05-09,0.53,0.53,0.51,0.51,3101
2005-05-10,0.52,0.52,0.51,0.51,19401
2005-05-11,0.49,0.51,0.49,0.51,6734
2005-05-12,0.51,0.52,0.5,0.52,1379
2005-05-13,0.5,0.52,0.5,0.52,4454
2005-05-16,0.52,0.52,0.51,0.52,1837
2005-05-17,0.48,0.52,0.48,0.52,397
2005-05-18,0.47,0.52,0.47,0.47,6646
2005-05-19,0.5,0.5,0.48,0.5,22423
2005-05-20,0.5,0.5,0.46,0.47,6318
2005-05-23,0.49,0.5,0.46,0.48,14415
2005-05-24,0.48,0.49,0.47,0.49,2298
2005-05-25,0.49,0.49,0.49,0.49,1696
2005-05-27,0.49,0.5,0.48,0.5,22441
2005-05-30,0.5,0.51,0.5,0.51,7759
2005-05-31,0.49,0.55,0.49,0.51,7778
2005-06-01,0.51,0.51,0.51,0.51,838
2005-06-02,0.51,0.55,0.51,0.51,6717
2005-06-03,0.51,0.55,0.51,0.51,16484
2005-06-06,0.53,0.55,0.51,0.55,32455
2005-06-07,0.52,0.54,0.52,0.54,2652
2005-06-08,0.53,0.54,0.52,0.52,17810
2005-06-09,0.52,0.52,0.5,0.5,22697
2005-06-10,0.51,0.53,0.51,0.51,8307
2005-06-13,0.51,0.51,0.51,0.51,13683
2005-06-14,0.52,0.52,0.51,0.51,33498
2005-06-15,0.49,0.49,0.49,0.49,20743
2005-06-16,0.49,0.5,0.49,0.5,9713
2005-06-17,0.5,0.5,0.49,0.49,24598
2005-06-20,0.49,0.49,0.49,0.49,5975
2005-06-21,0.49,0.49,0.49,0.49,6037
2005-06-22,0.5,0.5,0.48,0.48,4773
2005-06-23,0.48,0.48,0.46,0.48,8193
2005-06-24,0.49,0.5,0.49,0.5,1325
2005-06-27,0.51,0.51,0.49,0.49,8590
2005-06-28,0.49,0.49,0.49,0.49,1670
2005-06-29,0.49,0.49,0.49,0.49,2820
2005-06-30,0.49,0.49,0.49,0.49,21778
2005-07-01,0.48,0.5,0.48,0.5,16015
2005-07-04,0.51,0.52,0.5,0.52,47940
2005-07-05,0.51,0.53,0.51,0.53,29662
2005-07-06,0.53,0.53,0.51,0.53,1466
2005-07-07,0.53,0.53,0.51,0.53,5701
2005-07-11,0.51,0.53,0.5,0.53,16272
2005-07-12,0.51,0.53,0.51,0.53,39862
2005-07-13,0.53,0.53,0.53,0.53,13081
2005-07-14,0.5,0.53,0.5,0.5,4216
2005-07-15,0.5,0.52,0.5,0.51,9811
2005-07-18,0.49,0.51,0.49,0.51,32341
2005-07-19,0.51,0.51,0.48,0.51,23006
2005-07-20,0.48,0.48,0.48,0.48,26074
2005-07-21,0.48,0.48,0.47,0.47,18464
2005-07-22,0.47,0.5,0.47,0.5,31554
2005-07-25,0.48,0.49,0.48,0.48,20072
2005-07-26,0.49,0.49,0.49,0.49,1325
2005-07-27,0.49,0.49,0.47,0.49,12313
2005-07-28,0.49,0.49,0.48,0.49,26578
2005-07-29,0.48,0.48,0.48,0.48,4410
2005-08-01,0.49,0.5,0.48,0.5,53791
2005-08-02,0.5,0.51,0.5,0.5,70337
2005-08-03,0.5,0.51,0.5,0.5,27886
2005-08-04,0.51,0.51,0.5,0.5,7795
2005-08-05,0.51,0.51,0.51,0.51,21565
2005-08-08,0.51,0.51,0.49,0.51,34223
2005-08-09,0.51,0.53,0.51,0.53,30678
2005-08-10,0.53,0.57,0.53,0.55,168642
2005-08-11,0.56,0.56,0.53,0.54,47375
2005-08-12,0.53,0.53,0.49,0.5,47498
2005-08-16,0.49,0.51,0.49,0.5,29636
2005-08-17,0.51,0.51,0.5,0.5,18622
2005-08-18,0.51,0.55,0.51,0.52,49107
2005-08-19,0.53,0.56,0.53,0.56,42363
2005-08-22,0.56,0.74,0.55,0.72,241597
2005-08-23,0.68,0.79,0.65,0.65,522111
2005-08-24,0.65,0.71,0.61,0.64,229144
2005-08-25,0.64,0.64,0.61,0.62,47966
2005-08-26,0.61,0.66,0.61,0.64,137831
2005-08-29,0.63,0.78,0.63,0.77,641717
2005-08-30,0.76,0.84,0.71,0.81,629342
2005-08-31,0.82,0.82,0.74,0.75,273274
2005-09-01,0.78,0.85,0.77,0.78,646285
2005-09-02,0.8,0.84,0.78,0.78,370748
2005-09-05,0.81,0.83,0.77,0.79,140438
2005-09-06,0.78,0.78,0.75,0.76,205774
2005-09-07,0.76,0.76,0.69,0.7,274928
2005-09-08,0.71,0.76,0.71,0.74,229382
2005-09-09,0.73,0.75,0.71,0.71,60537
2005-09-12,0.7,0.73,0.68,0.71,54923
2005-09-13,0.71,0.72,0.68,0.69,87786
2005-09-14,0.69,0.7,0.65,0.65,96969
2005-09-15,0.66,0.71,0.66,0.66,81016
2005-09-16,0.67,0.68,0.66,0.66,42276
2005-09-19,0.68,0.73,0.67,0.73,199904
2005-09-20,0.75,0.76,0.69,0.71,173883
2005-09-21,0.72,0.75,0.72,0.73,68287
2005-09-22,0.73,0.73,0.7,0.73,75208
2005-09-23,0.75,0.83,0.75,0.77,539276
2005-09-26,0.77,0.8,0.75,0.76,250797
2005-09-27,0.76,0.77,0.75,0.75,119896
2005-09-28,0.74,0.76,0.71,0.74,153563
2005-09-29,0.74,0.74,0.71,0.74,55267
2005-09-30,0.72,0.76,0.71,0.73,139801
2005-10-03,0.74,0.74,0.7,0.71,101441
2005-10-04,0.7,0.71,0.7,0.71,50522
2005-10-05,0.69,0.71,0.67,0.68,86106
2005-10-06,0.69,0.71,0.66,0.67,66043
2005-10-07,0.66,0.7,0.64,0.65,203184
2005-10-10,0.64,0.69,0.64,0.66,124502
2005-10-11,0.67,0.67,0.64,0.66,50690
2005-10-12,0.65,0.7,0.65,0.68,171868
2005-10-13,0.7,0.72,0.67,0.67,142258
2005-10-14,0.68,0.68,0.64,0.68,82280
2005-10-17,0.7,0.71,0.67,0.69,25163
2005-10-18,0.7,0.7,0.67,0.68,21168
2005-10-19,0.66,0.68,0.66,0.67,22838
2005-10-20,0.66,0.7,0.66,0.68,45474
2005-10-21,0.66,0.68,0.65,0.66,60811
2005-10-24,0.67,0.68,0.65,0.66,32482
2005-10-25,0.67,0.67,0.64,0.64,57707
2005-10-26,0.65,0.65,0.62,0.64,51715
2005-10-27,0.63,0.63,0.59,0.62,44026
2005-10-28,0.62,0.64,0.62,0.64,9837
2005-10-31,0.62,0.64,0.62,0.63,48852
2005-11-02,0.63,0.63,0.63,0.63,2385
2005-11-03,0.61,0.64,0.61,0.62,27135
2005-11-04,0.62,0.68,0.62,0.67,58458
2005-11-07,0.67,0.67,0.64,0.64,50186
2005-11-08,0.64,0.64,0.64,0.64,20462
2005-11-09,0.64,0.64,0.64,0.64,8033
2005-11-10,0.64,0.67,0.64,0.66,58893
2005-11-14,0.64,0.66,0.64,0.64,57433
2005-11-15,0.64,0.66,0.64,0.66,33534
2005-11-16,0.64,0.66,0.64,0.64,110032
2005-11-17,0.64,0.64,0.62,0.64,44194
2005-11-18,0.62,0.63,0.61,0.63,150770
2005-11-21,0.64,0.64,0.6,0.62,176677
2005-11-22,0.63,0.63,0.6,0.6,62604
2005-11-23,0.59,0.61,0.57,0.58,220879
2005-11-24,0.57,0.59,0.57,0.57,32641
2005-11-25,0.58,0.62,0.57,0.59,203952
2005-11-28,0.61,0.62,0.59,0.61,26728
2005-11-29,0.59,0.59,0.58,0.59,10872
2005-11-30,0.59,0.64,0.58,0.61,103120
2005-12-01,0.62,0.63,0.59,0.59,61588
2005-12-02,0.64,0.68,0.63,0.64,493244
2005-12-05,0.68,0.98,0.68,0.98,1560756
2005-12-06,1.7,1.86,1.24,1.81,3165911
2005-12-07,1.71,1.71,1.37,1.44,2134044
2005-12-08,1.31,1.36,1.14,1.22,1176733
2005-12-09,1.19,1.5,1.19,1.44,1440744
2005-12-12,1.47,1.79,1.44,1.75,2197728
2005-12-13,1.74,2.24,1.74,2.24,2682486
2005-12-14,2.49,2.74,2.04,2.29,3431840
2005-12-15,2.49,2.66,2.34,2.41,1071781
2005-12-16,2.43,2.43,2.2,2.3,623853
2005-12-19,2.39,2.49,2.16,2.48,669859
2005-12-20,2.52,2.62,2.4,2.49,380992
2005-12-21,2.55,2.55,2.27,2.35,511619
2005-12-22,2.62,2.77,2.58,2.69,1357466
2005-12-23,2.67,3.26,2.67,3.26,1354408
2005-12-27,3.54,4.51,3.51,4.51,1551404
2005-12-28,4.81,5.66,3.87,3.96,2920079
2005-12-29,4.64,4.91,4.13,4.73,1845513
2005-12-30,4.82,5.03,4.46,4.75,917025
2006-01-02,4.81,4.94,4.64,4.74,514439
2006-01-03,4.74,4.74,4.32,4.53,366692
2006-01-04,4.31,4.48,3.96,4.12,760676
2006-01-05,4.7,5.14,4.55,5.09,1595006
2006-01-06,5.32,5.35,4.75,4.86,1026439
2006-01-09,4.75,4.84,4.64,4.73,737369
2006-01-10,4.65,4.76,4.55,4.7,291951
2006-01-11,4.81,5.26,4.74,5,986612
2006-01-12,5.03,5.08,4.75,4.91,368494
2006-01-13,4.75,4.9,4.72,4.84,146289
2006-01-16,4.76,5.32,4.76,5.22,649089
2006-01-17,5.25,5.56,5.18,5.32,515474
2006-01-18,4.79,5.25,4.79,5.14,482655
2006-01-19,5.17,5.58,5.17,5.32,1064109
2006-01-20,5.65,7.01,5.33,7.01,1697446
2006-01-23,6.34,8.11,6.28,7.44,1345366
2006-01-24,7.9,8.44,7.47,8.06,582063
2006-01-25,8.32,10.04,8.15,10.04,843001
2006-01-26,10.52,12.45,10.01,12.33,1681060
2006-01-27,12.56,12.78,11.31,11.43,1459995
2006-01-30,10.75,12.39,10.75,11.48,703348
2006-01-31,11.71,12.16,11.09,11.09,454478
2006-02-01,11.09,11.88,11.03,11.54,488020
2006-02-02,11.6,11.77,11.1,11.26,351197
2006-02-03,11.31,11.48,9.05,9.84,422111
2006-02-06,9.28,9.62,7.6,8.3,1247125
2006-02-07,8.49,8.84,7.01,7.75,1029170
2006-02-08,7.35,9.59,6.69,8.82,1815753
2006-02-09,9.05,9.94,8.87,9.5,871594
2006-02-10,9.78,9.78,8.99,9.21,344701
2006-02-13,9.21,9.73,8.71,8.71,398828
2006-02-14,9.22,9.33,8.94,9.03,161015
2006-02-15,9.16,9.28,8.73,9.05,215567
2006-02-16,8.87,8.87,7.99,8.32,342022
2006-02-17,8.15,8.88,7.91,8.6,420979
2006-02-20,8.94,8.96,8.28,8.45,339318
2006-02-21,8.46,8.47,7.81,7.87,510311
2006-02-22,7.59,8.56,7.58,8.32,1215754
2006-02-23,16.09,17.7,14.54,14.75,1278968
2006-02-24,14.65,14.75,13.73,14,366170
2006-02-27,13.95,13.95,12.12,12.34,344775
2006-02-28,12.34,14.11,11.53,12.77,575537
2006-03-01,13.14,13.68,12.98,13.14,154209
2006-03-02,13.47,13.52,12.82,13.36,117365
2006-03-03,13.95,14.22,12.88,13.14,271733
2006-03-06,11.91,12.45,10.73,11.37,450519
2006-03-07,11.05,11.05,10.03,10.3,257876
2006-03-08,9.82,10.35,9.01,9.07,167723
2006-03-09,9.23,9.87,9.23,9.6,173190
2006-03-10,9.79,9.79,8.91,9.2,54466
2006-03-13,9.2,11.16,9.17,10.73,544205
2006-03-14,11.32,12.71,11.21,11.48,392047
2006-03-15,12.29,12.29,10.94,11.16,175397
2006-03-16,11.27,11.27,10.52,10.94,122211
2006-03-17,11.27,11.53,10.94,11.21,114291
2006-03-20,11.32,11.37,10.73,10.89,55392
2006-03-21,11,11,10.46,10.84,59506
2006-03-22,10.6,10.7,10.46,10.68,17040
2006-03-23,10.78,10.89,10.6,10.84,36600
2006-03-24,11.05,12.29,10.94,11.8,366968
2006-03-27,12.45,14.11,12.02,14.11,553261
2006-03-28,14.7,14.81,13.57,13.95,601374
2006-03-29,13.84,13.84,13.04,13.31,188471
2006-03-30,13.2,14.43,12.71,13.84,266570
2006-03-31,13.52,13.84,13.04,13.36,113708
2006-04-03,13.2,13.95,12.55,12.98,143357
2006-04-04,13.25,13.52,12.66,12.93,87726
2006-04-05,12.88,12.88,11.86,12.07,140260
2006-04-06,12.02,12.45,11.37,12.18,159572
2006-04-07,12.18,13.25,11.8,12.5,139124
2006-04-10,12.5,12.77,11.91,12.02,49897
2006-04-11,11.86,11.91,11.27,11.48,64458
2006-04-12,11.43,11.48,11.05,11.27,40153
2006-04-13,11.11,11.27,10.73,10.84,83980
2006-04-18,10.84,11.48,10.73,11.43,57644
2006-04-19,11.59,11.8,11.21,11.37,46865
2006-04-20,11.27,11.27,10.89,11.16,21990
2006-04-21,11.11,11.53,10.89,11.27,35237
2006-04-24,11.27,11.43,11,11.11,41972
2006-04-25,11.11,11.27,11,11.11,24814
2006-04-26,11.27,11.27,10.73,10.73,67275
2006-04-27,10.78,10.94,10.65,10.68,26057
2006-04-28,10.78,11.21,10.62,10.94,29370
2006-05-02,10.94,10.94,10.7,10.73,16920
2006-05-04,10.84,11.86,10.73,11.86,126355
2006-05-05,12.07,12.29,11.11,11.32,67197
2006-05-08,11.43,11.43,10.84,10.89,51346
2006-05-09,10.78,10.89,10.68,10.73,41705
2006-05-10,10.73,10.84,10.46,10.57,33866
2006-05-11,10.73,11.11,10.73,10.78,26244
2006-05-12,11.16,11.16,10.73,10.89,19962
2006-05-15,10.73,10.73,10.03,10.38,115987
2006-05-16,10.33,11.7,10.17,10.41,855679
2006-05-17,10.57,11,9.93,10.03,267492
2006-05-18,10.03,10.41,9.66,10.27,119689
2006-05-19,10.22,10.52,10.09,10.38,132947
2006-05-22,10.41,10.41,9.17,9.34,89240
2006-05-23,8.85,9.12,6.63,8.1,852572
2006-05-24,7.62,8.21,7.08,7.22,342582
2006-05-25,7.22,7.4,6.22,6.97,435279
2006-05-26,7.27,7.65,6.92,7.65,266203
2006-05-29,8.1,8.13,7.78,7.94,216433
2006-05-30,7.86,7.86,7.24,7.48,138707
2006-05-31,7.4,7.89,7.24,7.62,151538
2006-06-01,7.91,9.55,7.89,9.44,1090268
2006-06-02,10.14,10.94,9.44,9.82,1185215
2006-06-05,9.68,10.3,9.47,9.58,321603
2006-06-06,9.12,9.93,9.09,9.76,437451
2006-06-07,9.9,10.46,9.79,10.01,359098
2006-06-08,9.17,9.66,8.96,9.12,309068
2006-06-09,9.39,9.42,8.58,8.61,178979
2006-06-12,8.61,8.61,6.97,7.14,200426
2006-06-13,6.17,6.38,4.88,6.3,793216
2006-06-14,6.44,6.97,5.9,6.84,474290
2006-06-16,7.51,7.78,7.24,7.38,405572
2006-06-19,7.51,7.7,7.24,7.38,172880
2006-06-20,7.35,7.86,6.97,7.38,275500
2006-06-21,7.48,8.8,7.43,8.66,1093673
2006-06-22,9.07,9.07,7.51,7.51,515882
2006-06-23,7.3,7.65,6.81,7.46,408015
2006-06-26,7.35,7.99,7.35,7.54,162187
2006-06-27,7.62,7.67,7.32,7.4,171255
2006-06-28,7.4,7.4,6.97,7.14,143234
2006-06-29,7.08,7.32,7,7.14,61398
2006-06-30,7.3,7.51,7.24,7.4,88945
2006-07-03,7.56,7.56,7.08,7.22,75672
2006-07-04,7.22,7.3,7.08,7.24,58449
2006-07-05,7.3,7.3,7,7.03,79277
2006-07-06,7.11,7.38,6.81,7.19,144271
2006-07-07,7.27,7.51,7.24,7.3,75847
2006-07-10,7.05,7.38,7.03,7.32,75525
2006-07-11,7.38,7.38,7.16,7.38,43780
2006-07-12,7.3,7.67,7.3,7.56,218862
2006-07-13,7.51,7.59,7.14,7.14,137941
2006-07-14,6.87,7.24,6.81,7.19,53474
2006-07-17,7.03,7.16,6.95,7.05,78992
2006-07-18,6.95,7.14,6.89,7.14,47731
2006-07-19,7.03,7.14,6.95,7.05,25746
2006-07-20,6.97,7.19,6.97,7.08,52197
2006-07-21,7.11,7.11,6.97,7.05,41538
2006-07-24,7,7.03,6.89,6.97,32343
2006-07-25,6.97,7.19,6.87,7,133641
2006-07-26,6.89,7.05,6.87,6.95,62472
2006-07-27,6.97,7.59,6.97,7.35,428312
2006-07-28,7.35,7.43,7.08,7.32,73046
2006-07-31,7.22,7.43,7.19,7.24,64168
2006-08-01,7.19,7.32,7.16,7.16,45964
2006-08-02,7.14,7.65,7.14,7.51,433132
2006-08-03,7.54,7.65,7.24,7.38,129879
2006-08-04,7.46,7.62,7.27,7.54,155177
2006-08-07,7.56,8.85,7.56,8.85,1042379
2006-08-08,8.15,8.26,7.4,7.7,903186
2006-08-09,7.7,7.73,7.4,7.65,209291
2006-08-10,7.65,7.83,7.46,7.81,141374
2006-08-11,8.53,8.85,8.05,8.05,581154
2006-08-14,8.05,8.32,7.75,7.89,89538
2006-08-16,7.83,7.94,7.56,7.56,148614
2006-08-17,7.59,7.75,7.43,7.48,123652
2006-08-18,7.46,7.51,6.97,7.22,172068
2006-08-21,7.35,7.35,7.08,7.14,88209
2006-08-22,7.16,7.22,7.08,7.19,90270
2006-08-23,7.24,7.43,7.08,7.35,149264
2006-08-24,7.24,7.35,7.11,7.14,75100
2006-08-25,7.16,7.24,7.05,7.14,109832
2006-08-28,7.22,7.24,7.03,7.14,83830
2006-08-29,7.05,7.38,7.03,7.11,203481
2006-08-30,7.19,7.22,7.08,7.14,71965
2006-08-31,7.24,7.24,7.08,7.11,95653
2006-09-01,7.11,7.22,7.02,7.13,72595
2006-09-04,8.26,8.64,8.15,8.58,1484314
2006-09-05,8.53,8.53,8.12,8.31,418694
2006-09-06,8.15,8.26,7.91,7.95,197244
2006-09-07,7.78,7.88,7.56,7.81,186659
2006-09-08,7.81,8.08,7.65,8.05,189799
2006-09-11,7.89,8.34,7.89,8.23,181175
2006-09-12,8.37,8.37,8.09,8.32,96876
2006-09-13,8.31,8.31,7.99,8.1,141574
2006-09-14,8.15,8.48,8.08,8.24,314930
2006-09-15,8.21,8.24,8.07,8.14,115635
2006-09-18,8.12,8.13,7.95,8.09,88151
2006-09-19,8.12,8.12,7.76,7.86,96323
2006-09-20,7.77,7.77,7.24,7.51,171611
2006-09-21,7.62,8.18,7.54,7.54,390710
2006-09-22,7.51,7.66,7.4,7.48,82785
2006-09-25,7.44,7.61,7.4,7.54,100755
2006-09-26,7.54,7.61,7.46,7.46,137426
2006-09-27,7.46,7.59,7.14,7.19,140047
2006-09-28,7.3,7.4,7.25,7.32,66308
2006-09-29,7.4,7.4,7.19,7.19,104582
2006-10-02,7.09,7.22,7.08,7.14,241192
2006-10-03,7.16,7.24,7.08,7.17,120099
2006-10-04,7.73,7.78,7.43,7.51,267036
2006-10-05,7.47,7.51,7.32,7.51,133902
2006-10-06,7.58,7.88,7.49,7.66,278564
2006-10-09,7.77,7.91,7.56,7.65,209986
2006-10-10,7.57,7.62,7.44,7.51,125715
2006-10-11,7.51,7.51,7.41,7.45,59659
2006-10-12,7.46,7.51,7.45,7.5,30721
2006-10-13,7.51,7.78,7.49,7.5,78123
2006-10-16,7.51,7.56,7.4,7.51,111557
2006-10-17,7.56,7.62,7.47,7.56,124806
2006-10-18,7.61,7.85,7.59,7.73,177302
2006-10-19,7.78,7.86,7.63,7.72,122340
2006-10-20,7.73,7.73,7.53,7.53,129093
2006-10-23,7.7,7.73,7.4,7.48,274219
2006-10-24,7.5,7.5,7.3,7.35,350915
2006-10-25,8,8.14,7.66,7.68,498340
2006-10-26,7.75,7.8,7.6,7.71,220070
2006-10-27,7.75,7.76,7.41,7.54,102129
2006-10-30,7.39,7.42,7.12,7.41,74529
2006-10-31,7.26,7.29,7.01,7.26,67046
2006-11-02,7.05,7.05,6.7,6.75,200335
2006-11-03,6.83,6.86,6.78,6.85,45348
2006-11-06,6.99,6.99,6.88,6.9,152994
2006-11-07,6.95,6.95,6.56,6.63,126117
2006-11-08,6.7,6.78,6.52,6.65,171738
2006-11-09,6.84,8.2,6.84,7.81,1087051
2006-11-10,7.8,7.81,7.42,7.72,255828
2006-11-13,7.73,7.74,7.45,7.45,116442
2006-11-14,7.5,8.35,7.45,7.98,485518
2006-11-15,8.19,8.2,7.51,7.51,206900
2006-11-16,7.55,7.94,7.55,7.85,89890
2006-11-17,7.85,7.88,7.51,7.52,88960
2006-11-20,7.53,7.95,7.5,7.76,117963
2006-11-21,7.8,7.92,7.66,7.72,100456
2006-11-22,7.73,7.8,7.62,7.65,77630
2006-11-23,7.7,7.79,7.53,7.73,69544
2006-11-24,7.77,7.77,7.6,7.61,56885
2006-11-27,7.8,8.38,7.7,7.7,510698
2006-11-28,7.86,8.24,7.72,7.88,298577
2006-11-29,7.88,7.88,7.6,7.85,148850
2006-11-30,7.95,8.09,7.9,8.08,118859
2006-12-01,8.2,8.66,8.2,8.4,499948
2006-12-04,8.57,8.6,8.4,8.55,174956
2006-12-05,8.53,8.53,8.2,8.2,151752
2006-12-06,8.22,8.3,7.93,7.94,118212
2006-12-07,7.9,8.2,7.71,7.95,148501
2006-12-08,7.97,8,7.8,7.97,79504
2006-12-11,8,8.06,7.82,7.9,53777
2006-12-12,7.86,7.86,7.68,7.73,67521
2006-12-13,7.76,7.77,7.53,7.61,64882
2006-12-14,7.69,8.1,7.61,7.62,164900
2006-12-15,7.62,7.63,6.8,7.21,196852
2006-12-18,7.25,7.36,7.07,7.15,75701
2006-12-19,7.13,7.29,6.62,6.65,169282
2006-12-20,6.65,6.84,6.49,6.7,178788
2006-12-21,6.83,6.9,6.62,6.75,77129
2006-12-22,6.83,6.87,6.63,6.65,130728
2006-12-27,6.75,6.95,6.73,6.9,39995
2006-12-28,6.92,7.04,6.8,6.86,39464
2006-12-29,7.04,7.27,6.92,6.96,103702
2007-01-02,7.81,8.4,7.6,8.07,510346
2007-01-03,8.09,8.09,7.62,7.64,143662
2007-01-04,7.64,7.64,7.25,7.43,77708
2007-01-05,7.32,7.47,7.25,7.33,56841
2007-01-08,7.4,7.75,7.26,7.62,77254
2007-01-09,7.62,7.84,7.47,7.56,74174
2007-01-10,7.48,7.54,7.4,7.5,40204
2007-01-11,7.49,7.77,7.49,7.74,90908
2007-01-12,7.74,8.27,7.68,8.06,504345
2007-01-15,8.12,8.24,7.96,8.06,299215
2007-01-16,8.07,8.25,7.91,8.12,293513
2007-01-17,8.12,8.13,7.93,7.96,142474
2007-01-18,7.9,7.96,7.68,7.73,199415
2007-01-19,7.88,7.94,7.65,7.83,88658
2007-01-22,7.83,7.87,7.6,7.64,126535
2007-01-23,8.21,8.45,8.05,8.07,968955
2007-01-24,8.14,8.47,8.12,8.29,408930
2007-01-25,8.35,8.35,8.01,8.12,203002
2007-01-26,8,8.07,7.8,8,101256
2007-01-29,8.06,8.06,7.81,8.03,103632
2007-01-30,8.04,8.05,7.91,7.95,68651
2007-01-31,7.95,8.04,7.92,7.95,94811
2007-02-01,7.99,8.52,7.95,8.42,585329
2007-02-02,8.46,8.5,8.3,8.36,235963
2007-02-05,8.49,9.46,8.45,9.38,1435034
2007-02-06,9.39,10.29,9.27,9.28,1316406
2007-02-07,9.42,9.67,9,9.32,488726
2007-02-08,9.4,9.4,8.55,8.58,483750
2007-02-09,8.59,10.5,8.58,10.5,1407680
2007-02-12,10.99,13.19,10.71,12.76,2619899
2007-02-13,12.3,13.25,11.84,12.55,1551471
2007-02-14,13.2,13.64,12.12,12.27,1350418
2007-02-15,12.7,13,11.44,11.59,1101418
2007-02-16,11.35,12.24,11.12,11.66,760000
2007-02-19,12,12.5,11.91,12.14,425373
2007-02-20,12.38,12.38,11.8,12,254103
2007-02-21,11.9,12.37,11.82,11.96,246776
2007-02-22,12,12,11.67,11.69,191412
2007-02-23,11.69,12.7,11.56,12.6,798199
2007-02-26,12.97,14,12.7,13.79,1078157
2007-02-27,13.3,13.4,11.61,12.1,1163203
2007-02-28,11.2,12.32,10.89,11.4,1633508
2007-03-01,11.87,12.07,10.6,11.1,848856
2007-03-02,11.71,11.75,11,11.7,546991
2007-03-05,10.8,11.25,10.62,11.1,541379
2007-03-06,11.59,11.77,11.3,11.7,532771
2007-03-07,12.5,12.85,12.02,12.17,1024556
2007-03-08,12.5,12.77,12.18,12.37,370646
2007-03-09,12.3,12.3,11.85,12.15,288648
2007-03-12,12.29,12.37,11.88,11.95,259059
2007-03-13,11.75,12.07,11.72,11.83,159905
2007-03-14,11.5,11.7,11.25,11.68,241010
2007-03-15,12.2,12.2,11.86,12.08,192168
2007-03-16,12.2,12.49,11.9,12.3,440866
2007-03-19,12.7,13.35,12.5,13.11,685784
2007-03-20,13.33,13.6,12.67,13.45,698367
2007-03-21,13.62,14.25,13.35,13.8,731755
2007-03-22,14.1,14.5,13.6,13.85,777381
2007-03-23,13.7,13.97,13.67,13.91,239090
2007-03-26,14.18,14.35,14,14.14,377468
2007-03-27,14.04,14.2,13.54,13.6,261285
2007-03-28,13.9,14.15,13.58,13.87,363970
2007-03-29,13.91,14.19,13.65,13.9,217363
2007-03-30,14.05,14.48,13.9,14.29,392692
2007-04-02,14.5,14.69,14.11,14.49,278631
2007-04-03,14.49,16.57,14.46,16.15,859564
2007-04-04,16.38,17.27,16,16.06,645613
2007-04-05,16.11,16.56,15.5,16.3,257512
2007-04-10,16.65,17.18,16.5,17.05,272337
2007-04-11,17.29,17.3,15.6,15.6,307761
2007-04-12,16.1,16.5,14.31,15.01,454430
2007-04-13,15.5,15.9,15.46,15.8,168216
2007-04-16,16.11,16.44,16,16.1,164750
2007-04-17,16,16.1,15.75,15.99,131251
2007-04-18,16,16.35,15.03,15.26,339064
2007-04-19,14.81,16.1,14.45,15.57,234879
2007-04-20,16,16.3,15.56,15.91,171489
2007-04-23,16.12,16.12,14.83,14.9,315621
2007-04-24,14.85,15.39,14.31,15.39,250120
2007-04-25,15.12,15.89,15.12,15.21,84938
2007-04-26,15.7,15.94,15.2,15.83,251784
2007-04-27,15.99,15.99,15.4,15.88,143673
2007-04-30,15.95,16.09,15.45,15.78,64560
2007-05-02,15.75,15.98,15.25,15.49,106089
2007-05-04,15.6,16.25,15.25,16.1,176982
2007-05-07,15.5,16.5,15.5,16,291624
2007-05-08,16.2,16.4,15.62,15.8,185883
2007-05-09,15.7,16.2,15.5,16.09,171628
2007-05-10,16.2,16.2,15.82,16,177302
2007-05-11,15.55,16.2,15.01,16.15,298181
2007-05-14,16.4,18.3,16.4,18,765529
2007-05-15,17.9,18,17.3,17.9,272989
2007-05-16,17.19,17.2,16.5,16.8,373484
2007-05-17,16.8,16.99,15.82,16.03,149103
2007-05-18,15.84,16.45,15.8,15.83,142745
2007-05-21,16,16.94,16,16.6,138575
2007-05-22,16.88,16.9,16.2,16.5,102368
2007-05-23,16.75,16.75,16,16.3,76103
2007-05-24,16,16.1,15.61,15.87,117739
2007-05-25,15.52,15.83,15.21,15.8,79421
2007-05-28,16.2,16.39,15.92,15.93,48419
2007-05-29,16,16.2,15.45,15.5,182758
2007-05-30,15.1,15.5,14.71,15.1,200544
2007-05-31,15.26,15.69,15,15.59,172074
2007-06-01,15.77,16.22,15.7,15.9,149480
2007-06-04,16,16,15.39,15.39,65920
2007-06-05,15.39,15.6,15.13,15.35,66324
2007-06-06,15.2,15.26,15.1,15.23,52053
2007-06-08,14.8,15,14.52,15,88655
2007-06-11,15.49,15.49,15,15.2,68319
2007-06-12,15.27,15.77,15,15.7,127856
2007-06-13,15.34,16.25,15.2,16.04,122043
2007-06-14,16,16.24,15.72,16.08,74158
2007-06-15,16.04,16.23,15.61,15.75,87585
2007-06-18,15.82,16.1,15.44,15.84,73220
2007-06-19,15.73,16.99,15.7,16.39,261369
2007-06-20,16.41,16.65,16.21,16.3,87864
2007-06-21,16.56,17.14,16.48,16.91,207755
2007-06-22,16.98,17.9,16.9,17.16,205962
2007-06-25,16.8,17.45,16.52,17.29,125721
2007-06-26,17.5,18.13,17.4,18.08,310935
2007-06-27,18.1,18.9,17.7,17.7,275008
2007-06-28,18.19,18.2,17.11,17.44,193307
2007-06-29,17.17,17.3,16.36,16.55,160406
2007-07-02,16.12,16.53,15.6,16.01,127394
2007-07-03,16.11,16.45,16,16.06,57595
2007-07-04,16.04,16.23,15.85,16.15,87211
2007-07-05,16.41,16.42,15.94,16.17,72300
2007-07-06,16.25,16.27,15.95,16,62292
2007-07-09,15.9,16.2,15.75,15.85,69375
2007-07-10,15.7,15.78,15.25,15.3,79633
2007-07-11,15,15.29,14.7,14.91,125113
2007-07-12,14.9,15.28,14.7,14.89,53016
2007-07-13,15.2,15.24,14.74,14.89,31245
2007-07-16,14.89,14.89,13.1,14.05,146319
2007-07-17,13.95,14.49,13.2,14.4,62416
2007-07-18,14.35,15.1,13.7,15,85017
2007-07-19,14.99,15.5,14.9,15.33,74760
2007-07-20,15.48,15.48,14.8,14.87,37760
2007-07-23,14.86,14.86,14.15,14.3,31694
2007-07-24,14.3,14.3,13.59,13.65,54868
2007-07-25,13.5,13.5,13,13.38,63321
2007-07-26,13.33,14,12.82,13.19,67776
2007-07-27,12.89,13.35,12.52,13,76030
2007-07-30,13.38,13.6,12.75,13.6,52972
2007-07-31,13.98,14.18,13.7,14.1,50670
2007-08-01,13.74,13.74,13,13.44,58030
2007-08-02,14,14,13.1,13.31,39736
2007-08-03,13.31,13.73,12.7,12.7,26245
2007-08-06,11.97,12.4,11.7,12.02,253853
2007-08-07,12.5,12.65,12.15,12.2,68818
2007-08-08,12.3,12.53,12,12.2,39832
2007-08-09,12.05,12.12,11,11.28,67269
2007-08-10,10.7,10.8,9.63,9.9,227000
2007-08-13,10.29,10.33,9.55,10.29,111750
2007-08-14,10.09,10.3,9.7,9.85,81094
2007-08-16,8.88,8.88,7.19,7.6,404186
2007-08-17,7.25,8.3,6.85,8.25,348321
2007-08-20,8.9,8.9,8.31,8.41,170068
2007-08-21,8.35,8.36,7.66,8,112662
2007-08-22,7.95,8.55,7.95,8.45,161503
2007-08-23,8.81,8.99,8.55,8.7,177668
2007-08-24,8.44,9.8,8.24,9.8,222933
2007-08-27,10.45,11.3,10.3,10.79,339585
2007-08-28,10.75,12,10.5,11,300602
2007-08-29,10.02,11.57,10.01,11.41,340050
2007-08-30,12.1,12.3,10.8,11.15,231706
2007-08-31,11.55,11.74,11.37,11.55,106059
2007-09-03,11.7,11.86,11.61,11.76,57412
2007-09-04,11.77,12.35,11.71,12.1,101856
2007-09-05,12.15,12.33,11.3,11.3,125004
2007-09-06,11.2,11.77,10.5,11,148218
2007-09-07,11.02,11.18,10.2,10.4,158579
2007-09-10,10,10.28,9.7,10,221175
2007-09-11,10.31,10.36,10.03,10.36,96245
2007-09-12,10.4,10.45,10.05,10.3,55746
2007-09-13,10.3,10.75,10.03,10.65,49511
2007-09-14,11.66,11.88,10.81,11.35,214109
2007-09-17,11.1,11.8,11.06,11.68,115883
2007-09-18,11.5,12.17,11.5,11.88,147319
2007-09-19,12.5,12.5,12.2,12.33,174154
2007-09-20,12.32,12.32,11.86,11.9,86768
2007-09-21,11.81,11.95,11.41,11.7,59222
2007-09-24,11.67,12.02,11.5,11.55,72943
2007-09-25,11.61,11.79,11.01,11.22,50087
2007-09-26,11.3,11.59,11.14,11.58,34400
2007-09-27,11.66,11.75,11.2,11.2,38467
2007-09-28,11.2,11.3,10.6,11,85706
2007-10-01,10.99,11.28,10.68,11.13,81232
2007-10-02,11.45,11.93,11.17,11.39,145929
2007-10-03,11.3,11.37,11.05,11.2,71391
2007-10-04,10.9,11.16,10.89,11.04,70633
2007-10-05,11.3,11.32,11,11.2,72322
2007-10-08,11.31,11.58,11.2,11.34,60014
2007-10-09,11.25,11.68,10.9,11.65,124060
2007-10-10,11.9,11.92,11.1,11.25,83222
2007-10-11,11.28,11.3,11,11.07,56060
2007-10-12,10.84,11.05,10.81,10.98,52385
2007-10-15,10.87,11.06,10.8,10.86,54686
2007-10-16,10.75,10.75,10.01,10.4,69504
2007-10-17,10.4,10.59,10.34,10.46,48590
2007-10-18,10.51,10.79,10.22,10.4,92592
2007-10-19,10.3,10.71,10.28,10.57,52198
2007-10-22,10.2,10.48,10.11,10.35,39121
2007-10-23,10.3,10.5,10.2,10.32,23305
2007-10-24,10.37,10.37,9.96,10.07,76064
2007-10-25,10.01,10.05,9.81,9.93,69484
2007-10-26,9.93,10.65,9.71,10.65,99363
2007-10-29,11,11.35,10.81,10.95,188078
2007-10-30,10.95,10.95,10.55,10.62,31824
2007-10-31,10.59,10.59,10.16,10.44,45577
2007-11-02,10,10.25,10,10.08,40646
2007-11-05,10.09,10.09,9.51,9.61,86700
2007-11-06,9.67,9.67,8.8,9.4,52242
2007-11-07,9.4,9.4,8.54,8.67,81895
2007-11-08,8.35,8.85,8.1,8.79,161467
2007-11-09,8.9,9.24,8.12,8.16,132739
2007-11-12,8.16,8.16,7.67,7.83,117991
2007-11-13,7.8,7.94,7.6,7.9,160642
2007-11-14,8.2,8.22,7.7,7.7,133817
2007-11-15,7.29,7.44,6.3,6.6,330940
2007-11-16,6.3,6.32,5.6,5.84,1802636
2007-11-19,6.08,6.09,5.4,5.4,475835
2007-11-20,5.52,5.58,4.82,5,566909
2007-11-21,4.7,4.86,4.32,4.35,403625
2007-11-22,4.23,5.35,4.02,5.22,854741
2007-11-23,5.55,5.7,5.3,5.6,664882
2007-11-26,5.99,5.99,5.25,5.54,488941
2007-11-27,5.18,5.55,5.12,5.45,318258
2007-11-28,5.68,6.22,5.45,6.22,373070
2007-11-29,6.5,6.65,6.14,6.2,415779
2007-11-30,6.33,6.73,6.26,6.6,290067
2007-12-03,6.66,6.66,6.33,6.35,141312
2007-12-04,6.4,6.4,6.1,6.22,167874
2007-12-05,6.25,6.75,6.25,6.75,225476
2007-12-06,6.81,6.99,6.4,6.59,271163
2007-12-07,6.75,7.85,6.5,7.59,681221
2007-12-10,7.5,8.2,7.26,7.7,594547
2007-12-11,7.71,8,7.48,7.65,144934
2007-12-12,7.45,7.65,7.11,7.65,262908
2007-12-13,7.36,7.94,7.3,7.35,299618
2007-12-14,7.4,7.67,6.98,7.04,281060
2007-12-17,6.7,6.83,6.3,6.3,242973
2007-12-18,6.31,6.62,5.4,6.35,406012
2007-12-19,6.5,6.55,5.9,6.1,474205
2007-12-20,5.95,6.2,5.9,5.98,386605
2007-12-21,6.12,6.25,5.97,6.02,451996
2007-12-27,6.2,6.32,6.15,6.25,68465
2007-12-28,6.11,6.3,6.09,6.2,46774
2008-01-02,6.29,6.78,6.06,6.46,185162
2008-01-03,6.31,6.45,6.2,6.37,149454
2008-01-04,6.39,6.57,6.17,6.26,179091
2008-01-07,6.12,6.2,5.9,5.99,205247
2008-01-08,5.96,6.11,5.85,6.03,160893
2008-01-09,5.9,5.9,5.37,5.63,199824
2008-01-10,5.65,5.8,5.11,5.34,151515
2008-01-11,5.39,5.63,5.26,5.43,169234
2008-01-14,5.15,5.41,5.05,5.25,196241
2008-01-15,5.26,5.4,4.88,4.95,164760
2008-01-16,4.56,4.84,4.35,4.62,362098
2008-01-17,4.8,5.05,4.51,4.94,251812
2008-01-18,4.88,5.3,4.72,5.25,259755
2008-01-21,5,5.15,4.7,4.78,291886
2008-01-22,4.4,4.97,4.4,4.88,262075
2008-01-23,5.2,5.2,4.7,4.92,172508
2008-01-24,5.16,5.45,5.1,5.4,332733
2008-01-25,5.55,5.65,5.31,5.48,230915
2008-01-28,5.15,5.31,5.01,5.1,122044
2008-01-29,5.29,5.7,5.29,5.57,227937
2008-01-30,5.58,6.04,5.5,5.71,271161
2008-01-31,5.7,5.85,5.45,5.56,143923
2008-02-01,5.77,5.84,5.6,5.8,175180
2008-02-04,5.99,6.02,5.7,5.71,190452
2008-02-05,5.6,5.71,5.3,5.39,121741
2008-02-06,5.14,5.55,5.1,5.54,235719
2008-02-07,5.46,5.53,5.31,5.45,90782
2008-02-08,5.52,5.52,5.32,5.51,65930
2008-02-11,5.48,5.7,5.47,5.55,60750
2008-02-12,5.62,5.8,5.5,5.78,111238
2008-02-13,5.7,5.9,5.61,5.85,130797
2008-02-14,5.95,5.96,5.76,5.84,69562
2008-02-15,5.75,5.75,5.59,5.64,79026
2008-02-18,5.68,5.7,5.56,5.65,28873
2008-02-19,5.65,5.76,5.51,5.67,72596
2008-02-20,5.55,5.79,5.52,5.66,44553
2008-02-21,5.69,5.85,5.62,5.73,44646
2008-02-22,5.62,5.7,5.54,5.69,31297
2008-02-25,5.65,5.82,5.6,5.67,30412
2008-02-26,5.78,5.78,5.62,5.68,51545
2008-02-27,5.78,5.78,5.56,5.66,24898
2008-02-28,5.71,5.71,5.42,5.46,34988
2008-02-29,5.6,5.94,5.6,5.7,303324
2008-03-03,5.55,5.68,5.41,5.65,109414
2008-03-04,5.62,5.68,5.5,5.64,37344
2008-03-05,5.6,5.8,5.5,5.71,60379
2008-03-06,5.73,5.78,5.55,5.68,35605
2008-03-07,5.55,5.59,5.44,5.49,50434
2008-03-10,5.45,5.6,5.38,5.54,43930
2008-03-11,5.48,5.65,5.45,5.57,54614
2008-03-12,5.71,5.75,5.52,5.56,36200
2008-03-13,5.44,5.5,5.4,5.4,31896
2008-03-14,5.42,5.5,5.4,5.46,26573
2008-03-17,5.3,5.3,5.13,5.13,70924
2008-03-18,5.17,5.26,5.03,5.2,63977
2008-03-19,5.23,5.34,5.17,5.27,35284
2008-03-20,5.18,5.25,5.16,5.24,10345
2008-03-25,5.4,5.45,5.32,5.37,43090
2008-03-26,5.4,5.49,5.3,5.41,51245
2008-03-27,5.49,5.53,5.41,5.5,40171
2008-03-28,5.5,5.66,5.45,5.66,89763
2008-03-31,5.55,5.67,5.55,5.64,42369
2008-04-01,5.69,5.69,5.6,5.66,35155
2008-04-02,5.74,5.74,5.6,5.68,33807
2008-04-03,5.61,5.68,5.53,5.57,20299
2008-04-04,5.53,5.58,5.35,5.58,25816
2008-04-07,5.58,5.64,5.44,5.54,23553
2008-04-08,5.55,5.55,5.41,5.43,18744
2008-04-09,5.36,5.44,5.3,5.35,60335
2008-04-10,5.35,5.35,5.22,5.31,17601
2008-04-11,5.43,5.43,5.19,5.29,34567
2008-04-14,5.16,5.25,5.1,5.19,15947
2008-04-15,5.15,5.24,5.02,5.24,32462
2008-04-16,5.12,5.2,5.1,5.17,21081
2008-04-17,5.05,5.15,5.05,5.05,23529
2008-04-18,5.06,5.07,5,5,34406
2008-04-21,5,5.16,4.8,4.8,46770
2008-04-22,4.84,4.84,4.4,4.56,132131
2008-04-23,4.46,4.63,4.4,4.6,36118
2008-04-24,4.68,4.74,4.6,4.65,38766
2008-04-25,4.7,4.9,4.7,4.82,33575
2008-04-28,4.84,4.89,4.79,4.86,9269
2008-04-29,4.87,4.94,4.78,4.78,16862
2008-04-30,4.78,4.82,4.7,4.82,13945
2008-05-05,4.88,4.88,4.75,4.8,28130
2008-05-06,4.8,4.8,4.7,4.74,12501
2008-05-07,4.79,4.84,4.75,4.83,13232
2008-05-08,4.7,4.8,4.7,4.73,9958
2008-05-09,4.75,4.75,4.61,4.69,18112
2008-05-12,4.62,4.78,4.51,4.69,25760
2008-05-13,4.66,4.69,4.43,4.63,10957
2008-05-14,4.6,4.62,4.5,4.57,13631
2008-05-15,4.55,4.64,4.32,4.4,26382
2008-05-16,4.21,4.39,4.21,4.34,50338
2008-05-19,4.3,4.3,4,4.09,143298
2008-05-20,4.13,4.23,3.8,3.93,74268
2008-05-21,3.95,4.1,3.95,4,52684
2008-05-23,4,4.08,4,4,17825
2008-05-26,4.03,4.03,3.99,4.03,14262
2008-05-27,4.05,4.1,4.01,4.08,27985
2008-05-28,4.1,4.21,4.1,4.12,40809
2008-05-29,4.12,4.15,4.09,4.09,16624
2008-05-30,4.1,4.19,4.09,4.19,15173
2008-06-02,4.25,4.25,4.13,4.19,4979
2008-06-03,4.25,4.25,4.05,4.15,24748
2008-06-04,4.07,4.07,3.97,4.01,21882
2008-06-05,4,4.04,3.9,4.02,11177
2008-06-06,4.03,4.08,3.85,3.99,15125
2008-06-09,3.81,3.95,3.8,3.86,19091
2008-06-10,3.83,3.83,3.44,3.45,63660
2008-06-11,3.46,3.6,3.4,3.45,55898
2008-06-12,3.38,3.5,3.38,3.49,62358
2008-06-13,3.4,3.44,3.31,3.44,23490
2008-06-16,3.47,3.54,3.4,3.42,37235
2008-06-17,3.39,3.51,3.37,3.49,33386
2008-06-18,3.45,3.47,3.15,3.3,27217
2008-06-19,3.17,3.3,3.17,3.26,28963
2008-06-20,3.25,3.28,3.15,3.17,21742
2008-06-23,3.18,3.2,2.91,2.95,62868
2008-06-24,2.95,2.98,2.66,2.77,97447
2008-06-25,2.75,2.83,2.7,2.72,38331
2008-06-26,2.7,2.82,2.62,2.63,57194
2008-06-27,2.57,2.7,2.53,2.7,77638
2008-06-30,2.74,2.75,2.58,2.61,31227
2008-07-01,2.67,2.67,2.4,2.49,60240
2008-07-02,2.49,2.56,2.4,2.4,47062
2008-07-03,2.36,2.38,2.26,2.37,51669
2008-07-04,2.3,2.39,2.23,2.23,61508
2008-07-07,2.24,2.26,1.99,2.07,128486
2008-07-08,1.99,2.15,1.95,2.15,123043
2008-07-09,2.23,2.29,2.15,2.26,93298
2008-07-10,2.2,2.32,2.15,2.28,81103
2008-07-11,2.28,2.28,2.15,2.2,33475
2008-07-14,2.15,2.25,2.15,2.21,44520
2008-07-15,2.12,2.24,2.08,2.1,72189
2008-07-16,2.08,2.13,2.02,2.13,30066
2008-07-17,2.2,2.29,2.14,2.26,109822
2008-07-18,2.25,2.35,2.12,2.27,93713
2008-07-21,2.3,2.33,2.28,2.28,38313
2008-07-22,2.3,2.31,2.2,2.29,40874
2008-07-23,2.33,2.46,2.33,2.44,140512
2008-07-24,2.47,2.54,2.39,2.39,138710
2008-07-25,2.35,2.46,2.3,2.46,93451
2008-07-28,2.5,2.56,2.45,2.52,86262
2008-07-29,2.48,2.53,2.38,2.53,44807
2008-07-30,2.58,2.74,2.57,2.71,236905
2008-07-31,2.7,2.9,2.66,2.71,304418
2008-08-01,2.75,2.8,2.58,2.76,105447
2008-08-04,2.75,2.75,2.62,2.64,34543
2008-08-05,2.61,2.73,2.55,2.69,94780
2008-08-06,2.74,2.76,2.58,2.58,109685
2008-08-07,2.57,2.77,2.51,2.57,163134
2008-08-08,2.53,2.63,2.51,2.56,51910
2008-08-11,2.6,2.6,2.53,2.57,28160
2008-08-12,2.55,2.61,2.5,2.53,65360
2008-08-13,2.51,2.51,2.4,2.45,33299
2008-08-14,2.29,2.43,2.29,2.4,88420
2008-08-18,2.4,2.46,2.3,2.46,86563
2008-08-19,2.39,2.47,2.3,2.46,97021
2008-08-20,2.41,2.45,2.35,2.44,50642
2008-08-21,2.4,2.43,2.36,2.42,24560
2008-08-22,2.44,2.53,2.41,2.52,70708
2008-08-25,2.5,2.53,2.44,2.5,41318
2008-08-26,2.49,2.54,2.47,2.5,18083
2008-08-27,2.5,2.5,2.42,2.48,12485
2008-08-28,2.48,2.5,2.43,2.5,22146
2008-08-29,2.5,2.51,2.46,2.5,31547
2008-09-01,2.5,2.69,2.47,2.68,132029
2008-09-02,2.66,2.78,2.65,2.75,116113
2008-09-03,2.75,2.75,2.6,2.68,80997
2008-09-04,2.68,2.73,2.6,2.7,46008
2008-09-05,2.6,2.65,2.48,2.55,82971
2008-09-08,2.55,2.6,2.49,2.49,81135
2008-09-09,2.49,2.53,2.44,2.5,40879
2008-09-10,2.45,2.45,2.35,2.42,63610
2008-09-11,2.37,2.43,2.35,2.4,21866
2008-09-12,2.42,2.43,2.35,2.42,29097
2008-09-15,2.38,2.38,2.18,2.24,59074
2008-09-16,2.15,2.2,1.97,2.1,148908
2008-09-17,2.1,2.14,1.98,1.99,126731
2008-09-18,1.89,2.05,1.85,2.04,172423
2008-09-19,2.11,2.18,2.09,2.17,69711
2008-09-22,2.25,2.25,2.13,2.19,58000
2008-09-23,2.11,2.15,2.02,2.1,49598
2008-09-24,2.09,2.14,2.08,2.09,72734
2008-09-25,2.11,2.19,2.07,2.19,44526
2008-09-26,2.15,2.21,2.13,2.19,59720
2008-09-29,2.18,2.18,2,2.04,39793
2008-09-30,1.97,2.07,1.95,2.07,90361
2008-10-01,2.08,2.12,2.04,2.07,26613
2008-10-02,2.09,2.11,2,2.05,33093
2008-10-03,2,2.05,2,2.04,128353
2008-10-06,2,2,1.85,1.89,105670
2008-10-07,1.98,1.98,1.85,1.9,51164
2008-10-08,1.77,1.95,1.7,1.88,94096
2008-10-09,1.88,1.94,1.86,1.94,20835
2008-10-10,1.75,1.86,1.65,1.79,90149
2008-10-13,1.68,1.88,1.68,1.81,28488
2008-10-14,1.85,1.92,1.85,1.9,88733
2008-10-15,1.9,1.9,1.73,1.73,31280
2008-10-16,1.68,1.75,1.55,1.74,52726
2008-10-17,1.76,1.78,1.68,1.75,62286
2008-10-20,1.8,1.83,1.73,1.83,19512
2008-10-21,1.86,2.08,1.86,1.98,111829
2008-10-22,1.84,1.94,1.84,1.88,120737
2008-10-23,1.84,1.91,1.78,1.91,84279
2008-10-24,1.89,1.98,1.86,1.93,116748
2008-10-27,1.88,1.94,1.81,1.91,38357
2008-10-28,1.91,1.97,1.91,1.94,22085
2008-10-29,1.98,2.03,1.95,1.99,59146
2008-10-30,2,2,1.89,1.95,20329
2008-10-31,1.9,1.94,1.9,1.94,16023
2008-11-03,1.91,1.96,1.85,1.94,37330
2008-11-04,1.91,2.03,1.88,2,137727
2008-11-05,2.04,2.31,2.03,2.19,420936
2008-11-06,2,2.19,2,2.1,166458
2008-11-07,2.05,2.18,2.01,2.13,80335
2008-11-10,2.17,2.17,2.01,2.08,53868
2008-11-12,2.08,2.08,1.95,1.98,48846
2008-11-13,1.91,1.95,1.89,1.93,34064
2008-11-14,1.99,1.99,1.9,1.94,43932
2008-11-17,1.9,1.94,1.84,1.87,58517
2008-11-18,1.81,1.84,1.76,1.84,48392
2008-11-19,1.85,1.85,1.73,1.81,68564
2008-11-20,1.73,1.73,1.57,1.59,84543
2008-11-21,1.63,1.68,1.57,1.64,37909
2008-11-24,1.67,1.69,1.63,1.66,57495
2008-11-25,1.68,1.68,1.61,1.66,26180
2008-11-26,1.66,1.7,1.61,1.65,12846
2008-11-27,1.66,1.69,1.57,1.63,54510
2008-11-28,1.64,1.67,1.6,1.67,38641
2008-12-01,1.65,1.65,1.61,1.64,20831
2008-12-02,1.62,1.62,1.5,1.53,122143
2008-12-03,1.55,1.6,1.51,1.58,39547
2008-12-04,1.57,1.63,1.57,1.63,20836
2008-12-05,1.55,1.58,1.54,1.56,36529
2008-12-08,1.59,1.66,1.59,1.63,62545
2008-12-09,1.65,1.65,1.58,1.63,131150
2008-12-10,1.63,1.74,1.59,1.65,69506
2008-12-11,1.64,1.67,1.61,1.65,15398
2008-12-12,1.6,1.62,1.55,1.59,36450
2008-12-15,1.6,1.64,1.54,1.64,56454
2008-12-16,1.59,1.63,1.56,1.61,23809
2008-12-17,1.63,1.63,1.52,1.54,28669
2008-12-18,1.51,1.54,1.5,1.5,29551
2008-12-19,1.48,1.54,1.48,1.54,13313
2008-12-22,1.5,1.5,1.42,1.48,121942
2008-12-23,1.44,1.45,1.4,1.43,47560
2008-12-29,1.43,1.43,1.39,1.42,36986
2008-12-30,1.43,1.6,1.43,1.5,36184
2008-12-31,1.46,1.58,1.46,1.54,22184
2009-01-05,1.55,1.66,1.55,1.57,19007
2009-01-06,1.58,1.62,1.53,1.61,34315
2009-01-07,1.59,1.59,1.5,1.51,51166
2009-01-08,1.51,1.56,1.51,1.53,3192
2009-01-09,1.5,1.52,1.48,1.52,2916
2009-01-12,1.54,1.54,1.46,1.49,20922
2009-01-13,1.48,1.48,1.45,1.48,25244
2009-01-14,1.45,1.5,1.44,1.49,22969
2009-01-15,1.43,1.48,1.42,1.48,5000
2009-01-16,1.48,1.53,1.48,1.49,11953
2009-01-19,1.51,1.51,1.42,1.42,16999
2009-01-20,1.43,1.43,1.4,1.43,8976
2009-01-21,1.32,1.42,1.32,1.42,22491
2009-01-22,1.36,1.39,1.32,1.34,21074
2009-01-23,1.34,1.38,1.34,1.38,18775
2009-01-26,1.35,1.4,1.35,1.4,17658
2009-01-27,1.4,1.4,1.35,1.4,6290
2009-01-28,1.4,1.4,1.36,1.39,10027
2009-01-29,1.34,1.38,1.34,1.38,5165
2009-01-30,1.35,1.38,1.33,1.38,7410
2009-02-02,1.32,1.36,1.26,1.34,9925
2009-02-03,1.33,1.33,1.25,1.3,14602
2009-02-04,1.29,1.35,1.25,1.3,30573
2009-02-05,1.22,1.3,1.22,1.3,9289
2009-02-06,1.25,1.3,1.23,1.29,17752
2009-02-09,1.3,1.32,1.25,1.32,20403
2009-02-10,1.34,1.36,1.29,1.36,31799
2009-02-11,1.33,1.36,1.33,1.34,5300
2009-02-12,1.32,1.32,1.28,1.3,16186
2009-02-13,1.28,1.3,1.28,1.3,16683
2009-02-16,1.3,1.3,1.25,1.27,7697
2009-02-17,1.22,1.24,1.14,1.23,49764
2009-02-18,1.15,1.18,1.08,1.14,67443
2009-02-19,1.16,1.2,1.15,1.17,12498
2009-02-20,1.17,1.17,1.12,1.15,4254
2009-02-23,1.16,1.18,1.14,1.17,10465
2009-02-24,1.14,1.16,1.12,1.16,11883
2009-02-25,1.15,1.15,1.1,1.15,18526
2009-02-26,1.1,1.14,1.09,1.13,10436
2009-02-27,1.09,1.09,1,1.07,79099
2009-03-02,1.03,1.03,0.98,1.02,16668
2009-03-03,0.98,1.02,0.94,1,35436
2009-03-04,0.98,1.05,0.98,1.03,23533
2009-03-05,1.02,1.02,0.99,0.99,26089
2009-03-06,0.97,1.05,0.95,1.05,75797
2009-03-09,1.05,1.19,1.02,1.11,111785
2009-03-10,1.15,1.22,1.11,1.22,90251
2009-03-11,1.29,1.29,1.15,1.2,81689
2009-03-12,1.18,1.18,1.1,1.14,74290
2009-03-13,1.16,1.21,1.02,1.17,222986
2009-03-16,1.15,1.2,1.15,1.17,21284
2009-03-17,1.13,1.28,1.13,1.27,162224
2009-03-18,1.29,1.39,1.28,1.34,236285
2009-03-19,1.37,1.48,1.36,1.44,213105
2009-03-20,1.45,1.45,1.37,1.39,81589
2009-03-23,1.39,1.46,1.39,1.45,107361
2009-03-24,1.43,1.47,1.41,1.43,45669
2009-03-25,1.4,1.53,1.38,1.53,167388
2009-03-26,1.54,1.57,1.45,1.49,111393
2009-03-27,1.5,1.5,1.41,1.44,41676
2009-03-30,1.4,1.4,1.3,1.31,62121
2009-03-31,1.32,1.39,1.32,1.38,27482
2009-04-01,1.37,1.55,1.34,1.49,118198
2009-04-02,1.5,1.57,1.5,1.54,174873
2009-04-03,1.56,1.96,1.52,1.86,567188
2009-04-06,1.99,2.07,1.82,1.94,396476
2009-04-07,1.99,2.29,1.9,2.29,244307
2009-04-08,2.29,2.47,2.27,2.3,297080
2009-04-09,2.39,2.39,2.23,2.3,146690
2009-04-14,2.35,2.46,2.26,2.4,162745
2009-04-15,2.32,2.39,2.3,2.39,83432
2009-04-16,2.35,2.38,2.2,2.3,152549
2009-04-17,2.29,2.29,2.05,2.14,216272
2009-04-20,2.15,2.18,2,2,171217
2009-04-21,2,2.17,1.96,2.11,94568
2009-04-22,2.19,2.38,2.19,2.29,203881
2009-04-23,2.34,2.37,2.23,2.31,101943
2009-04-24,2.25,2.33,2.24,2.3,50732
2009-04-27,2.29,2.29,2.1,2.19,39348
2009-04-28,2.17,2.22,2.02,2.22,52879
2009-04-29,2.23,2.29,2.16,2.29,111302
2009-04-30,2.29,2.37,2.25,2.29,163279
2009-05-04,2.25,2.36,2.24,2.31,101706
2009-05-05,2.39,2.86,2.38,2.64,1013975
2009-05-06,2.66,2.92,2.58,2.8,742149
2009-05-07,2.85,2.85,2.6,2.6,390858
2009-05-08,2.61,2.68,2.47,2.52,115513
2009-05-11,2.52,2.68,2.46,2.65,154996
2009-05-12,2.67,2.73,2.59,2.73,135833
2009-05-13,2.73,2.73,2.59,2.65,78231
2009-05-14,2.6,2.65,2.56,2.63,63699
2009-05-15,2.64,2.65,2.53,2.57,94215
2009-05-18,2.55,2.62,2.49,2.62,41631
2009-05-19,2.65,2.8,2.58,2.75,108056
2009-05-20,2.75,2.82,2.65,2.75,94783
2009-05-21,2.56,2.66,2.54,2.61,100580
2009-05-22,2.6,2.6,2.5,2.55,35054
2009-05-25,2.51,2.51,2.3,2.4,138598
2009-05-26,2.38,2.38,2.27,2.38,70029
2009-05-27,2.4,2.46,2.38,2.45,75416
2009-05-28,2.37,2.44,2.3,2.34,25114
2009-05-29,2.35,2.43,2.3,2.43,50541
2009-06-01,2.45,2.5,2.36,2.5,58397
2009-06-02,2.49,2.58,2.4,2.4,205473
2009-06-03,2.43,2.47,2.39,2.39,103618
2009-06-04,2.39,2.4,2.36,2.4,69234
2009-06-05,2.4,2.45,2.36,2.37,50895
2009-06-08,2.37,2.37,2.29,2.32,55168
2009-06-09,2.36,2.36,2.28,2.3,49765
2009-06-10,2.3,2.49,2.3,2.49,104518
2009-06-12,2.41,2.57,2.37,2.47,96305
2009-06-15,2.49,2.49,2.37,2.45,34131
2009-06-16,2.38,2.41,2.35,2.39,27160
2009-06-17,2.45,2.45,2.31,2.4,55522
2009-06-18,2.34,2.36,2.27,2.31,53917
2009-06-19,2.28,2.37,2.26,2.37,42072
2009-06-22,2.32,2.38,2.22,2.22,88695
2009-06-23,2.18,2.25,2.11,2.24,131342
2009-06-24,2.24,2.37,2.17,2.37,69003
2009-06-25,2.29,2.35,2.25,2.33,59174
2009-06-26,2.32,2.35,2.28,2.34,39115
2009-06-29,2.34,2.54,2.33,2.5,266427
2009-06-30,2.54,2.54,2.46,2.48,95510
2009-07-01,2.42,2.5,2.42,2.46,25517
2009-07-02,2.48,2.6,2.43,2.49,159245
2009-07-03,2.49,2.56,2.49,2.54,42972
2009-07-06,2.54,2.7,2.54,2.68,214460
2009-07-07,2.68,2.71,2.55,2.63,125833
2009-07-08,2.62,2.67,2.6,2.65,89286
2009-07-09,2.6,2.67,2.55,2.65,36770
2009-07-10,2.56,2.6,2.55,2.59,13018
2009-07-13,2.52,2.58,2.48,2.58,31433
2009-07-14,2.56,2.63,2.5,2.61,32451
2009-07-15,2.63,2.65,2.5,2.57,33462
2009-07-16,2.58,2.59,2.48,2.48,32469
2009-07-17,2.5,2.53,2.45,2.51,33689
2009-07-20,2.53,2.53,2.47,2.47,18791
2009-07-21,2.5,2.64,2.5,2.56,63162
2009-07-22,2.59,2.65,2.5,2.61,79964
2009-07-23,2.65,2.79,2.65,2.77,254084
2009-07-24,2.79,2.89,2.71,2.82,161389
2009-07-27,2.85,2.88,2.72,2.75,110202
2009-07-28,2.75,2.81,2.72,2.8,38746
2009-07-29,2.82,3.14,2.77,3.07,493440
2009-07-30,3.12,3.22,2.97,3.02,207914
2009-07-31,3,3.1,2.86,2.86,204215
2009-08-03,2.86,2.95,2.8,2.82,94233
2009-08-04,2.86,2.9,2.75,2.82,77235
2009-08-05,2.82,2.89,2.77,2.85,35064
2009-08-06,2.87,2.87,2.77,2.8,15591
2009-08-07,2.8,2.84,2.75,2.83,55667
2009-08-10,2.83,2.86,2.78,2.83,36961
2009-08-11,2.78,2.83,2.73,2.8,32232
2009-08-12,2.77,2.79,2.75,2.79,40704
2009-08-13,2.85,2.99,2.8,2.88,119406
2009-08-14,2.9,2.92,2.84,2.89,51309
2009-08-17,2.85,2.85,2.7,2.76,69686
2009-08-18,2.75,2.8,2.73,2.8,38301
2009-08-19,2.74,2.8,2.73,2.8,31278
2009-08-20,2.8,3.08,2.8,3.05,411632
2009-08-21,3.04,3.04,2.95,2.95,120391
2009-08-24,2.95,3.07,2.9,3.03,160511
2009-08-25,3.02,3.02,2.92,2.99,77571
2009-08-26,2.99,2.99,2.91,2.96,66660
2009-08-27,2.96,2.99,2.96,2.96,78105
2009-08-28,3,3.05,2.96,3,57179
2009-08-31,3,3,2.91,2.94,66135
2009-09-01,2.96,2.96,2.68,2.74,107912
2009-09-02,2.7,2.7,2.49,2.54,83642
2009-09-03,2.5,2.68,2.5,2.59,48771
2009-09-04,2.58,2.66,2.55,2.55,46107
2009-09-07,2.55,2.61,2.55,2.58,54686
2009-09-08,2.62,2.64,2.53,2.59,34486
2009-09-09,2.53,2.59,2.52,2.59,20011
2009-09-10,2.6,2.66,2.53,2.55,38495
2009-09-11,2.55,2.55,2.47,2.49,17389
2009-09-14,2.42,2.44,2.35,2.38,21480
2009-09-15,2.45,2.49,2.42,2.49,11762
2009-09-16,2.49,2.59,2.49,2.53,9909
2009-09-17,2.58,2.6,2.55,2.6,23879
2009-09-18,2.58,2.59,2.55,2.55,17803
2009-09-21,2.52,2.59,2.47,2.52,20011
2009-09-22,2.53,2.77,2.42,2.77,119085
2009-09-23,2.78,2.78,2.62,2.7,30857
2009-09-24,2.67,2.67,2.43,2.62,68131
2009-09-25,2.52,2.6,2.51,2.55,26217
2009-09-28,2.54,2.54,2.48,2.52,16410
2009-09-29,2.56,2.6,2.52,2.58,17130
2009-09-30,2.58,2.58,2.53,2.55,10070
2009-10-01,2.58,2.58,2.54,2.55,14013
2009-10-02,2.55,2.57,2.49,2.49,16807
2009-10-05,2.46,2.55,2.46,2.48,10235
2009-10-06,2.51,2.53,2.47,2.5,15792
2009-10-07,2.5,2.5,2.43,2.45,43666
2009-10-08,2.43,2.52,2.43,2.52,21879
2009-10-09,2.5,2.51,2.45,2.48,23547
2009-10-12,2.45,2.54,2.42,2.45,57766
2009-10-13,2.45,2.48,2.44,2.46,17789
2009-10-14,2.41,2.49,2.41,2.48,19964
2009-10-15,2.45,2.51,2.43,2.45,28952
2009-10-16,2.48,2.48,2.45,2.47,4379
2009-10-19,2.45,2.48,2.43,2.45,13474
2009-10-20,2.45,2.47,2.4,2.44,21619
2009-10-21,2.42,2.45,2.32,2.37,36825
2009-10-22,2.42,2.42,2.32,2.37,53917
2009-10-23,2.38,2.48,2.35,2.46,32551
2009-10-26,2.41,2.42,2.4,2.41,2622
2009-10-27,2.4,2.44,2.38,2.44,6972
2009-10-28,2.37,2.43,2.37,2.38,2100
2009-10-29,2.37,2.42,2.37,2.42,2797
2009-10-30,2.44,2.46,2.39,2.44,10492
2009-11-02,2.42,2.44,2.32,2.44,18033
2009-11-03,2.44,2.44,2.4,2.43,2815
2009-11-04,2.44,2.44,2.39,2.39,2417
2009-11-05,2.4,2.42,2.37,2.42,21020
2009-11-06,2.46,2.46,2.35,2.4,12773
2009-11-09,2.33,2.4,2.33,2.4,13229
2009-11-10,2.42,2.48,2.41,2.44,69646
2009-11-12,2.49,2.49,2.44,2.44,12380
2009-11-13,2.48,2.48,2.44,2.44,9879
2009-11-16,2.44,2.44,2.36,2.44,60471
2009-11-17,2.45,2.45,2.35,2.39,46243
2009-11-18,2.35,2.42,2.24,2.4,123865
2009-11-19,2.37,2.48,2.37,2.48,120454
2009-11-20,2.47,2.49,2.41,2.45,197018
2009-11-23,2.44,2.44,2.37,2.4,52435
2009-11-24,2.39,2.39,2.33,2.36,35669
2009-11-25,2.34,2.4,2.31,2.35,34351
2009-11-26,2.34,2.34,2.15,2.34,41470
2009-11-27,2.3,2.34,2.25,2.34,64439
2009-11-30,2.3,2.33,2.24,2.32,40564
2009-12-01,2.33,2.34,2.26,2.34,67724
2009-12-02,2.32,2.34,2.27,2.33,48042
2009-12-03,2.35,2.35,2.25,2.25,97631
2009-12-04,2.3,2.39,2.26,2.39,229880
2009-12-07,2.4,2.45,2.38,2.42,235648
2009-12-08,2.41,2.41,2.33,2.38,45278
2009-12-09,2.35,2.35,2.27,2.34,134902
2009-12-10,2.33,2.33,2.25,2.28,73603
2009-12-11,2.28,2.3,2.23,2.3,70441
2009-12-14,2.31,2.31,2.23,2.23,87586
2009-12-15,2.23,2.24,2.13,2.17,133670
2009-12-16,2.13,2.16,2.08,2.15,137596
2009-12-17,2.14,2.14,2.01,2.06,225581
2009-12-18,2.02,2.08,2,2.03,184190
2009-12-21,2.02,2.07,2.01,2.03,55422
2009-12-22,2.03,2.06,2.03,2.04,90669
2009-12-23,2.03,2.04,2.01,2.02,57271
2009-12-28,2,2.07,2,2.02,77730
2009-12-29,2.02,2.08,2.02,2.05,63393
2009-12-30,2.08,2.09,2.05,2.07,19915
2009-12-31,2.08,2.11,2.07,2.1,14102
2010-01-04,2.1,2.26,2.09,2.24,90130
2010-01-05,2.24,2.24,2.14,2.18,37126
2010-01-06,2.14,2.18,2.08,2.14,39975
2010-01-07,2.08,2.1,2.05,2.06,28701
2010-01-08,2.1,2.19,2.02,2.1,218550
2010-01-11,2.13,2.15,2.09,2.09,73415
2010-01-12,2.09,2.09,2.06,2.06,27012
2010-01-13,2.06,2.07,2.05,2.07,19978
2010-01-14,2.07,2.09,2.05,2.09,47993
2010-01-15,2.1,2.1,2.06,2.08,27009
2010-01-18,2.08,2.1,2.04,2.07,44701
2010-01-19,2.08,2.15,2.07,2.1,126221
2010-01-20,2.12,2.31,2.12,2.26,684295
2010-01-21,2.29,2.3,2.2,2.21,71227
2010-01-22,2.19,2.19,2.07,2.09,88792
2010-01-25,2.1,2.15,2.1,2.1,66393
2010-01-26,2.09,2.1,2.05,2.09,36639
2010-01-27,2.09,2.1,2.03,2.07,48955
2010-01-28,2.08,2.09,2.02,2.04,25260
2010-01-29,2.03,2.04,2.02,2.02,16991
2010-02-01,2.01,2.02,1.93,1.93,92524
2010-02-02,1.93,1.96,1.86,1.88,76629
2010-02-03,1.87,1.92,1.87,1.89,68678
2010-02-04,1.89,1.9,1.84,1.84,32038
2010-02-05,1.8,1.83,1.76,1.83,44561
2010-02-08,1.83,1.88,1.8,1.8,8800
2010-02-09,1.8,1.86,1.76,1.86,37803
2010-02-10,1.87,1.87,1.82,1.82,12671
2010-02-11,1.81,1.81,1.75,1.8,11810
2010-02-12,1.84,1.84,1.75,1.81,14570
2010-02-15,1.81,1.84,1.77,1.84,27260
2010-02-16,1.82,1.93,1.81,1.91,31025
2010-02-17,1.93,1.97,1.91,1.96,16392
2010-02-18,1.93,1.94,1.9,1.9,5218
2010-02-19,1.89,1.97,1.89,1.95,29845
2010-02-22,1.95,2.04,1.95,2.02,64767
2010-02-23,2.02,2.04,1.99,1.99,11919
2010-02-24,2.01,2.04,1.97,1.97,11188
2010-02-25,2.01,2.06,1.89,1.99,28223
2010-02-26,1.99,2.03,1.99,2.03,3879
2010-03-01,2.08,2.11,2.04,2.04,12137
2010-03-02,2.03,2.07,2.03,2.05,14905
2010-03-03,2.05,2.05,1.94,2.04,29033
2010-03-04,2.14,2.18,2.1,2.15,144801
2010-03-05,2.14,2.14,2.06,2.12,29668
2010-03-08,2.12,2.12,2.04,2.07,120546
2010-03-09,2.06,2.06,1.98,2.06,46132
2010-03-10,2.04,2.12,2.03,2.07,273189
2010-03-11,2.09,2.1,2.04,2.08,43430
2010-03-12,2.09,2.19,2.05,2.15,112002
2010-03-15,2.15,2.27,2.13,2.22,313060
2010-03-16,2.27,2.27,2.19,2.25,72400
2010-03-17,2.28,2.38,2.27,2.3,263639
2010-03-18,2.25,2.27,2.22,2.25,54008
2010-03-19,2.24,2.31,2.14,2.14,121069
2010-03-22,2.17,2.19,2.04,2.14,99062
2010-03-23,2.13,2.15,2.1,2.14,24513
2010-03-24,2.13,2.14,2.05,2.07,84251
2010-03-25,2.1,2.13,2.06,2.09,39780
2010-03-26,2.1,2.11,2.05,2.1,44874
2010-03-29,2.1,2.11,2.08,2.08,36221
2010-03-30,2.07,2.07,2.02,2.02,88030
2010-03-31,2.05,2.05,1.94,1.97,62980
2010-04-01,1.97,2.03,1.97,2,75220
2010-04-06,2.01,2.01,1.88,1.98,223051
2010-04-07,1.98,2,1.95,2,55698
2010-04-08,1.99,1.99,1.95,1.96,15090
2010-04-09,2.01,2.01,1.96,2,7369
2010-04-12,1.97,2.12,1.97,2.11,73023
2010-04-13,2.13,2.18,2.07,2.09,127821
2010-04-14,2.11,2.13,2.09,2.1,113208
2010-04-15,2.13,2.13,2.06,2.09,100541
2010-04-16,2.11,2.23,2.07,2.12,428510
2010-04-19,2.09,2.09,1.96,1.96,168952
2010-04-20,1.99,2.07,1.98,2.03,93443
2010-04-21,2.08,2.08,2,2.04,41439
2010-04-22,2.05,2.05,1.95,1.98,61794
2010-04-23,1.99,2.02,1.97,2.02,253172
2010-04-26,2.04,2.08,2.02,2.07,38677
2010-04-27,2.06,2.06,2.01,2.01,34917
2010-04-28,2,2,1.96,2,49119
2010-04-29,2,2.06,2,2.04,77269
2010-04-30,2.04,2.06,2.02,2.04,16636
2010-05-04,2,2.02,1.98,1.98,47767
2010-05-05,1.98,2,1.96,1.96,16947
2010-05-06,1.95,1.98,1.95,1.98,24212
2010-05-07,1.91,1.92,1.88,1.92,37552
2010-05-10,1.95,2.03,1.94,1.99,133576
2010-05-11,2,2,1.9,1.96,30943
2010-05-12,1.96,2.02,1.96,2,22964
2010-05-13,2.02,2.03,1.96,2,28743
2010-05-14,2,2,1.96,1.97,18999
2010-05-17,1.96,1.96,1.92,1.92,23809
2010-05-18,1.95,1.96,1.91,1.92,15008
2010-05-19,1.93,1.93,1.88,1.88,69404
2010-05-20,1.89,1.9,1.8,1.81,42996
2010-05-21,1.84,1.86,1.8,1.85,21919
2010-05-24,1.87,1.88,1.85,1.85,11778
2010-05-25,1.88,1.88,1.76,1.82,15720
2010-05-26,1.82,1.85,1.82,1.83,16214
2010-05-27,1.79,1.87,1.79,1.86,39562
2010-05-28,1.87,1.9,1.84,1.88,29334
2010-05-31,1.87,1.89,1.84,1.88,10204
2010-06-01,1.86,1.87,1.86,1.87,31225
2010-06-02,1.85,1.87,1.83,1.87,23470
2010-06-04,1.83,1.88,1.83,1.86,34430
2010-06-07,1.83,1.9,1.8,1.88,50718
2010-06-08,1.85,1.87,1.85,1.87,2252
2010-06-09,1.86,1.86,1.84,1.86,3857
2010-06-10,1.85,1.88,1.84,1.88,15196
2010-06-11,1.86,1.86,1.82,1.85,6024
2010-06-14,1.85,1.85,1.8,1.85,13318
2010-06-15,1.83,1.87,1.82,1.87,19653
2010-06-16,1.89,1.89,1.83,1.87,3631
2010-06-17,1.83,1.85,1.8,1.85,10120
2010-06-18,1.81,1.83,1.8,1.83,12000
2010-06-21,1.85,1.85,1.81,1.82,5228
2010-06-22,1.8,1.81,1.8,1.81,10751
2010-06-23,1.8,1.8,1.76,1.79,15361
2010-06-24,1.76,1.76,1.64,1.74,31870
2010-06-25,1.73,1.76,1.7,1.76,10722
2010-06-28,1.75,1.79,1.75,1.79,2740
2010-06-29,1.77,1.77,1.72,1.76,6800
2010-06-30,1.73,1.77,1.7,1.77,16207
2010-07-01,1.76,1.76,1.7,1.72,15088
2010-07-02,1.7,1.72,1.68,1.72,14852
2010-07-05,1.72,1.74,1.7,1.74,15956
2010-07-06,1.7,1.74,1.7,1.74,15300
2010-07-07,1.74,1.74,1.71,1.73,14800
2010-07-08,1.74,1.85,1.74,1.8,52791
2010-07-09,1.84,1.85,1.77,1.83,18817
2010-07-12,1.8,1.82,1.73,1.8,20235
2010-07-13,1.8,1.8,1.78,1.78,3925
2010-07-14,1.78,1.85,1.76,1.8,29851
2010-07-15,1.8,1.81,1.8,1.8,13020
2010-07-16,1.81,1.81,1.76,1.79,16053
2010-07-19,1.75,1.79,1.75,1.79,9446
2010-07-20,1.8,1.83,1.75,1.83,18147
2010-07-21,1.83,1.83,1.81,1.81,4590
2010-07-22,1.79,1.85,1.78,1.84,32590
2010-07-23,1.86,1.94,1.85,1.9,82926
2010-07-26,1.91,1.93,1.89,1.93,21852
2010-07-27,1.93,1.93,1.89,1.93,12144
2010-07-28,1.92,1.93,1.89,1.92,7799
2010-07-29,1.92,1.92,1.9,1.9,5550
2010-07-30,1.9,1.9,1.85,1.89,9191
2010-08-02,1.89,1.92,1.86,1.87,14681
2010-08-03,1.87,1.9,1.87,1.9,8365
2010-08-04,1.89,1.9,1.85,1.88,20310
2010-08-05,1.88,1.89,1.84,1.84,30039
2010-08-06,1.87,1.87,1.78,1.84,51862
2010-08-09,1.84,1.85,1.79,1.83,14326
2010-08-10,1.84,1.84,1.81,1.81,2622
2010-08-11,1.8,1.83,1.8,1.83,4949
2010-08-12,1.83,1.83,1.8,1.8,7738
2010-08-13,1.81,1.81,1.76,1.8,21902
2010-08-16,1.79,1.82,1.77,1.8,10672
2010-08-17,1.81,1.84,1.81,1.84,10483
2010-08-18,1.82,1.85,1.81,1.85,13020
2010-08-19,1.85,1.87,1.84,1.86,8898
2010-08-20,1.82,1.84,1.8,1.82,20197
2010-08-23,1.81,1.87,1.81,1.87,25979
2010-08-24,1.88,1.88,1.84,1.88,28213
2010-08-25,1.86,1.86,1.85,1.86,5115
2010-08-26,1.86,1.92,1.85,1.89,26603
2010-08-27,1.86,1.91,1.83,1.9,15540
2010-08-30,1.88,1.95,1.87,1.93,40977
2010-08-31,1.92,2.1,1.85,2.06,372333
2010-09-01,2.06,2.16,1.99,2.14,367661
2010-09-02,2.18,2.19,2.09,2.14,121678
2010-09-03,2.17,2.21,2.1,2.19,294670
2010-09-06,2.21,2.22,2.12,2.12,191843
2010-09-07,2.12,2.16,2.08,2.12,66237
2010-09-08,2.11,2.12,2.08,2.12,36705
2010-09-09,2.1,2.14,2.08,2.09,18337
2010-09-10,2.23,2.47,2.22,2.4,1411457
2010-09-13,2.47,2.53,2.33,2.35,726990
2010-09-14,2.34,2.36,2.23,2.25,182492
2010-09-15,2.26,2.29,2.16,2.23,152435
2010-09-16,2.19,2.29,2.17,2.2,93044
2010-09-17,2.25,2.33,2.21,2.32,190679
2010-09-20,2.34,2.37,2.24,2.31,95740
2010-09-21,2.26,2.35,2.26,2.34,70984
2010-09-22,2.3,2.56,2.29,2.46,387838
2010-09-23,2.43,2.47,2.3,2.35,85669
2010-09-24,2.37,2.41,2.3,2.38,75326
2010-09-27,2.39,2.43,2.34,2.34,44664
2010-09-28,2.33,2.34,2.28,2.34,53987
2010-09-29,2.35,2.35,2.3,2.3,42834
2010-09-30,2.3,2.38,2.3,2.34,48886
2010-10-01,2.37,2.37,2.31,2.36,24599
2010-10-04,2.36,2.4,2.3,2.36,20316
2010-10-05,2.33,2.34,2.3,2.3,19428
2010-10-06,2.3,2.3,2.23,2.25,80349
2010-10-07,2.21,2.29,2.21,2.22,50264
2010-10-08,2.22,2.25,2.21,2.23,14399
2010-10-11,2.23,2.23,2.05,2.12,111754
2010-10-12,2.12,2.12,1.97,2.02,438680
2010-10-13,2.03,2.08,2.02,2.02,49168
2010-10-14,2.07,2.07,2.01,2.04,35966
2010-10-15,2.01,2.01,1.98,1.99,78794
2010-10-18,1.99,2.06,1.99,2.02,88603
2010-10-19,2.03,2.06,1.99,1.99,43551
2010-10-20,1.98,2.04,1.97,2.03,42758
2010-10-21,2.06,2.06,2.02,2.06,27464
2010-10-22,2.04,2.06,2.02,2.06,41938
2010-10-25,2.05,2.06,2.03,2.04,31802
2010-10-26,2.03,2.06,2.02,2.03,15380
2010-10-27,1.97,2.05,1.97,2.01,41335
2010-10-28,2.01,2.03,2,2.02,6713
2010-10-29,2.01,2.08,2.01,2.08,16571
2010-11-02,2.09,2.1,2.04,2.09,14660
2010-11-03,2.07,2.1,2.05,2.09,18120
2010-11-04,2.09,2.1,2.05,2.08,15510
2010-11-05,2.08,2.08,1.91,2.05,67326
2010-11-08,1.99,2.05,1.93,2.05,37365
2010-11-09,2.04,2.05,2,2.04,20572
2010-11-10,2.03,2.05,2.02,2.04,15947
2010-11-12,2.01,2.06,1.99,2.05,46691
2010-11-15,2.03,2.06,2.01,2.04,15268
2010-11-16,2.02,2.02,1.97,2.01,39843
2010-11-17,2,2,1.97,2,16465
2010-11-18,1.98,2.02,1.96,1.99,27809
2010-11-19,2.02,2.02,1.88,1.93,44149
2010-11-22,1.9,1.94,1.84,1.85,69400
2010-11-23,1.85,1.87,1.82,1.82,32178
2010-11-24,1.87,1.88,1.82,1.85,25968
2010-11-25,1.86,1.88,1.85,1.85,10893
2010-11-26,1.86,1.88,1.77,1.83,27417
2010-11-29,1.82,1.83,1.76,1.78,38576
2010-11-30,1.8,1.82,1.76,1.79,27629
2010-12-01,1.8,1.84,1.8,1.83,18724
2010-12-02,1.84,1.92,1.84,1.9,22609
2010-12-03,1.92,1.92,1.86,1.9,15542
2010-12-06,1.9,1.9,1.86,1.89,7334
2010-12-07,1.86,1.88,1.84,1.84,9980
2010-12-08,1.83,1.86,1.8,1.86,8562
2010-12-09,1.82,1.85,1.8,1.85,8024
2010-12-10,1.81,1.83,1.78,1.82,29631
2010-12-13,1.81,1.81,1.77,1.8,26866
2010-12-14,1.78,1.8,1.73,1.77,41236
2010-12-15,1.77,1.78,1.74,1.76,19882
2010-12-16,1.75,1.8,1.72,1.74,47755
2010-12-17,1.74,1.74,1.71,1.71,31565
2010-12-20,1.72,1.75,1.66,1.69,48693
2010-12-21,1.68,1.81,1.62,1.76,176693
2010-12-22,1.74,1.75,1.7,1.7,65012
2010-12-23,1.7,1.71,1.69,1.69,42193
2010-12-27,1.67,1.68,1.59,1.6,127035
2010-12-28,1.62,1.65,1.6,1.61,79760
2010-12-29,1.62,1.68,1.6,1.66,63152
2010-12-30,1.66,1.69,1.66,1.67,19962
2010-12-31,1.68,1.71,1.67,1.7,7558
2011-01-03,1.7,1.74,1.66,1.71,40991
2011-01-04,1.71,1.71,1.65,1.68,4683
2011-01-05,1.72,1.72,1.64,1.65,31114
2011-01-07,1.65,1.68,1.65,1.65,5585
2011-01-10,1.68,1.7,1.63,1.65,21947
2011-01-11,1.65,1.7,1.65,1.65,28246
2011-01-12,1.69,1.7,1.64,1.68,7362
2011-01-13,1.7,1.7,1.66,1.69,6403
2011-01-14,1.66,1.68,1.64,1.65,17902
2011-01-17,1.66,1.7,1.62,1.69,34015
2011-01-18,1.68,1.69,1.64,1.67,23696
2011-01-19,1.65,1.7,1.65,1.69,16768
2011-01-20,1.69,1.69,1.63,1.68,13231
2011-01-21,1.68,1.68,1.64,1.68,13558
2011-01-24,1.68,1.82,1.64,1.77,113049
2011-01-25,1.82,1.89,1.73,1.81,105195
2011-01-26,1.83,1.83,1.69,1.78,40356
2011-01-27,1.73,1.98,1.73,1.9,291049
2011-01-28,1.92,1.97,1.85,1.86,101781
2011-01-31,1.85,1.85,1.76,1.79,47948
2011-02-01,1.83,1.83,1.7,1.74,71791
2011-02-02,1.73,1.78,1.7,1.75,36893
2011-02-03,1.74,1.74,1.68,1.71,44434
2011-02-04,1.71,1.76,1.69,1.76,20853
2011-02-07,1.76,1.79,1.73,1.75,11317
2011-02-08,1.75,1.75,1.7,1.74,24814
2011-02-09,1.72,1.77,1.7,1.77,14129
2011-02-10,1.76,1.76,1.71,1.76,13780
2011-02-11,1.71,1.75,1.7,1.75,31361
2011-02-14,1.72,1.75,1.7,1.74,21755
2011-02-15,1.74,1.74,1.7,1.71,46858
2011-02-16,1.72,1.74,1.7,1.74,34272
2011-02-17,1.71,1.79,1.71,1.75,51071
2011-02-18,1.77,1.77,1.73,1.75,7766
2011-02-21,1.78,1.78,1.72,1.77,20085
2011-02-22,1.76,1.77,1.72,1.76,19217
2011-02-23,1.77,1.82,1.74,1.8,31558
2011-02-24,1.8,1.87,1.76,1.82,58346
2011-02-25,1.84,1.95,1.83,1.95,217044
2011-02-28,1.94,1.95,1.88,1.9,47618
2011-03-01,1.93,1.93,1.83,1.89,23097
2011-03-02,1.81,1.87,1.8,1.82,78096
2011-03-03,1.88,1.9,1.8,1.88,29376
2011-03-04,1.87,1.87,1.79,1.82,94783
2011-03-07,1.79,1.84,1.79,1.84,21024
2011-03-08,1.79,1.84,1.78,1.82,23712
2011-03-09,1.83,1.83,1.78,1.82,12196
2011-03-10,1.81,1.82,1.79,1.82,21596
2011-03-11,1.79,1.81,1.78,1.81,26221
2011-03-14,1.77,1.8,1.75,1.78,16908
2011-03-15,1.77,1.77,1.73,1.75,33821
2011-03-16,1.72,1.75,1.72,1.74,23700
2011-03-17,1.71,1.75,1.7,1.74,15432
2011-03-18,1.74,1.76,1.72,1.75,18248
2011-03-21,1.75,1.75,1.7,1.73,7287
2011-03-22,1.7,1.72,1.66,1.68,52537
2011-03-23,1.7,1.74,1.7,1.73,44849
2011-03-24,1.71,1.72,1.71,1.71,5328
2011-03-25,1.73,1.75,1.71,1.74,16294
2011-03-28,1.75,1.75,1.71,1.73,15724
2011-03-29,1.71,1.75,1.71,1.71,20878
2011-03-30,1.74,1.74,1.7,1.7,26628
2011-03-31,1.7,1.73,1.69,1.73,6467
2011-04-01,1.73,1.73,1.69,1.73,15281
2011-04-04,1.71,1.72,1.69,1.71,34459
2011-04-05,1.7,1.72,1.69,1.7,13332
2011-04-06,1.72,1.8,1.72,1.78,100298
2011-04-07,1.79,1.79,1.72,1.74,43926
2011-04-08,1.73,1.74,1.7,1.74,39706
2011-04-11,1.7,1.73,1.7,1.73,19628
2011-04-12,1.71,1.72,1.69,1.69,47275
2011-04-13,1.71,1.71,1.68,1.7,52338
2011-04-14,1.69,1.72,1.68,1.7,40972
2011-04-15,1.71,1.73,1.67,1.71,35853
2011-04-18,1.72,1.76,1.72,1.72,103351
2011-04-19,1.75,1.75,1.71,1.71,11088
2011-04-20,1.71,1.75,1.71,1.72,26709
2011-04-21,1.72,1.74,1.71,1.71,24329
2011-04-26,1.7,1.73,1.7,1.73,14139
2011-04-27,1.73,1.74,1.71,1.74,11962
2011-04-28,1.74,1.75,1.72,1.72,26816
2011-04-29,1.72,1.74,1.7,1.74,23731
2011-05-02,1.74,1.77,1.7,1.75,18826
2011-05-04,1.72,1.74,1.7,1.74,33993
2011-05-05,1.7,1.74,1.7,1.74,28315
2011-05-06,1.71,1.73,1.71,1.71,1470
2011-05-09,1.79,1.79,1.71,1.75,31790
2011-05-10,1.71,1.73,1.7,1.73,18520
2011-05-11,1.73,1.73,1.69,1.7,6770
2011-05-12,1.69,1.72,1.61,1.72,59792
2011-05-13,1.69,1.72,1.68,1.72,10613
2011-05-16,1.69,1.73,1.68,1.7,51895
2011-05-17,1.68,1.69,1.64,1.64,15895
2011-05-18,1.65,1.67,1.62,1.67,9210
2011-05-19,1.65,1.65,1.6,1.6,40228
2011-05-20,1.57,1.6,1.55,1.59,26507
2011-05-23,1.59,1.6,1.56,1.6,13164
2011-05-24,1.6,1.63,1.57,1.6,25874
2011-05-25,1.57,1.6,1.56,1.6,36065
2011-05-26,1.57,1.61,1.55,1.59,67551
2011-05-27,1.57,1.63,1.56,1.62,25555
2011-05-30,1.6,1.61,1.59,1.6,11394
2011-05-31,1.6,1.62,1.59,1.62,16499
2011-06-01,1.63,1.63,1.59,1.61,10400
2011-06-02,1.6,1.63,1.59,1.59,20361
2011-06-03,1.6,1.63,1.58,1.58,25320
2011-06-06,1.58,1.6,1.55,1.55,27767
2011-06-07,1.58,1.58,1.54,1.57,23437
2011-06-08,1.55,1.56,1.54,1.56,13470
2011-06-09,1.55,1.57,1.51,1.56,44183
2011-06-10,1.55,1.56,1.54,1.55,3570
2011-06-13,1.53,1.55,1.51,1.55,21746
2011-06-14,1.55,1.55,1.53,1.55,4468
2011-06-15,1.53,1.54,1.53,1.54,8417
2011-06-16,1.55,1.6,1.53,1.56,24423
2011-06-17,1.53,1.53,1.53,1.53,6118
2011-06-20,1.54,1.54,1.49,1.52,29124
2011-06-21,1.5,1.52,1.47,1.49,23186
2011-06-22,1.51,1.53,1.49,1.53,30240
2011-06-24,1.49,1.55,1.49,1.55,7442
2011-06-27,1.5,1.5,1.49,1.49,2600
2011-06-28,1.49,1.59,1.48,1.57,49801
2011-06-29,1.52,1.59,1.51,1.57,14596
2011-06-30,1.57,1.57,1.47,1.54,17569
2011-07-01,1.54,1.55,1.52,1.55,4812
2011-07-04,1.56,1.58,1.55,1.55,21238
2011-07-05,1.55,1.57,1.55,1.56,13998
2011-07-06,1.54,1.54,1.48,1.5,14572
2011-07-07,1.49,1.5,1.47,1.48,40074
2011-07-08,1.48,1.51,1.48,1.5,12367
2011-07-11,1.47,1.52,1.47,1.49,19134
2011-07-12,1.48,1.48,1.45,1.45,23498
2011-07-13,1.47,1.47,1.47,1.47,3500
2011-07-14,1.47,1.49,1.44,1.46,16214
2011-07-15,1.47,1.5,1.45,1.5,14310
2011-07-18,1.5,1.5,1.45,1.45,10960
2011-07-19,1.45,1.5,1.45,1.5,6011
2011-07-20,1.49,1.5,1.45,1.45,7200
2011-07-21,1.47,1.5,1.47,1.5,11192
2011-07-22,1.5,1.5,1.48,1.49,4795
2011-07-25,1.52,1.52,1.43,1.47,21928
2011-07-26,1.47,1.48,1.44,1.44,18361
2011-07-27,1.45,1.47,1.45,1.45,20050
2011-07-28,1.44,1.49,1.42,1.49,12686
2011-07-29,1.46,1.51,1.46,1.5,28014
2011-08-01,1.49,1.53,1.49,1.53,46114
2011-08-02,1.52,1.52,1.45,1.48,17033
2011-08-03,1.45,1.45,1.4,1.41,9423
2011-08-04,1.4,1.4,1.27,1.3,31938
2011-08-05,1.05,1.27,1.05,1.27,50794
2011-08-08,1.15,1.24,1.15,1.19,70596
2011-08-09,1.15,1.18,1,1.17,73951
2011-08-10,1.17,1.22,1.09,1.09,54902
2011-08-11,1.02,1.18,1.02,1.18,53844
2011-08-12,1.18,1.2,1.17,1.2,38560
2011-08-16,1.2,1.2,1.18,1.18,2509
2011-08-17,1.14,1.3,1.14,1.28,48132
2011-08-18,1.22,1.28,1.08,1.15,12513
2011-08-19,1.1,1.18,1.06,1.18,21720
2011-08-22,1.18,1.23,1.18,1.18,9155
2011-08-23,1.18,1.19,1.14,1.19,4401
2011-08-24,1.12,1.14,1.12,1.13,1845
2011-08-25,1.17,1.17,1.09,1.16,5200
2011-08-26,1.1,1.16,1.09,1.16,1015
2011-08-29,1.15,1.19,1.15,1.17,10670
2011-08-30,1.17,1.18,1.16,1.16,5500
2011-08-31,1.16,1.16,1.14,1.16,5893
2011-09-01,1.2,1.24,1.17,1.2,23291
2011-09-02,1.15,1.17,1.15,1.15,2150
2011-09-05,1.13,1.13,1.08,1.12,10843
2011-09-06,1.1,1.13,1.1,1.11,7063
2011-09-07,1.15,1.17,1.1,1.17,6647
2011-09-08,1.13,1.16,1.13,1.13,5798
2011-09-09,1.13,1.16,1.13,1.16,4769
2011-09-12,1.1,1.1,1.08,1.08,7401
2011-09-13,1.07,1.15,1.07,1.11,5967
2011-09-14,1.14,1.14,1.07,1.07,15130
2011-09-15,1.07,1.14,1.05,1.14,10270
2011-09-16,1.07,1.18,1.07,1.17,6389
2011-09-19,1.12,1.25,1.12,1.25,17619
2011-09-20,1.2,1.2,1.14,1.15,13200
2011-09-21,1.15,1.15,1.06,1.07,29888
2011-09-22,1.05,1.08,1.02,1.08,11541
2011-09-23,1.03,1.08,1,1.05,37125
2011-09-26,1,1.03,0.98,1.03,51716
2011-09-27,1.05,1.05,1,1.03,45981
2011-09-28,1.02,1.02,1,1.01,25890
2011-09-29,1,1.09,0.95,1.09,38998
2011-09-30,1.08,1.1,1.02,1.07,46050
2011-10-03,1.03,1.03,1,1.03,8701
2011-10-04,1.01,1.06,1,1.02,74970
2011-10-05,1.04,1.04,1.01,1.03,51560
2011-10-06,1.05,1.12,1.02,1.03,62123
2011-10-07,1.02,1.08,1.02,1.08,38603
2011-10-10,1.08,1.16,1.08,1.15,40911
2011-10-11,1.15,1.15,1.15,1.15,2000
2011-10-12,1.16,1.19,1.12,1.18,13256
2011-10-13,1.18,1.18,1.12,1.15,12120
2011-10-14,1.12,1.17,1.12,1.17,1327
2011-10-17,1.18,1.18,1.13,1.17,7145
2011-10-18,1.11,1.16,1.1,1.1,2810
2011-10-19,1.11,1.13,1.1,1.13,19571
2011-10-20,1.13,1.15,1.08,1.14,29519
2011-10-21,1.09,1.14,1.09,1.14,10064
2011-10-24,1.14,1.18,1.13,1.15,44091
2011-10-25,1.17,1.17,1.15,1.15,9877
2011-10-26,1.15,1.16,1.13,1.15,5299
2011-10-27,1.15,1.18,1.14,1.17,13002
2011-10-28,1.14,1.14,1.14,1.14,7166
2011-10-31,1.15,1.15,1.14,1.14,21345
2011-11-02,1.13,1.14,1.11,1.14,8906
2011-11-03,1.11,1.17,1.11,1.17,14599
2011-11-04,1.16,1.22,1.1,1.1,46633
2011-11-07,1.1,1.18,1.1,1.13,28685
2011-11-08,1.16,1.17,1.11,1.17,13636
2011-11-09,1.13,1.15,1.11,1.15,18030
2011-11-10,1.15,1.15,1.11,1.12,7116
2011-11-14,1.11,1.15,1.11,1.15,9473
2011-11-15,1.15,1.2,1.13,1.15,30646
2011-11-16,1.2,1.2,1.13,1.14,12966
2011-11-17,1.13,1.14,1.1,1.1,24800
2011-11-18,1.1,1.12,1.09,1.12,10309
2011-11-21,1.1,1.11,1.1,1.1,1679
2011-11-22,1.11,1.11,1.06,1.1,16111
2011-11-23,1.06,1.11,1.06,1.11,9762
2011-11-24,1.1,1.13,1.08,1.11,31620
2011-11-25,1.09,1.11,1.06,1.11,6526
2011-11-28,1.11,1.13,1.08,1.13,17313
2011-11-29,1.1,1.13,1.1,1.13,4001
2011-11-30,1.1,1.13,1.09,1.13,5091
2011-12-01,1.14,1.17,1.11,1.17,14599
2011-12-02,1.13,1.16,1.12,1.15,67424
2011-12-05,1.13,1.14,1.12,1.12,22609
2011-12-06,1.12,1.13,1.12,1.13,32071
2011-12-07,1.15,1.15,1.13,1.13,4051
2011-12-08,1.16,1.16,1.12,1.12,10046
2011-12-09,1.14,1.15,1.11,1.14,6546
2011-12-12,1.12,1.13,1.06,1.13,30857
2011-12-13,1.11,1.12,1.11,1.11,3856
2011-12-14,1.11,1.14,1.11,1.11,11716
2011-12-15,1.14,1.17,1.1,1.16,47109
2011-12-16,1.16,1.19,1.16,1.19,53412
2011-12-19,1.17,1.19,1.13,1.17,32190
2011-12-20,1.14,1.18,1.14,1.16,30491
2011-12-21,1.17,1.18,1.15,1.15,17289
2011-12-22,1.15,1.16,1.13,1.15,31613
2011-12-23,1.15,1.15,1.12,1.14,5762
2011-12-27,1.12,1.13,1.11,1.12,80048
2011-12-28,1.11,1.18,1.11,1.18,31845
2011-12-29,1.18,1.18,1.15,1.16,12165
2011-12-30,1.16,1.19,1.15,1.18,5569
2012-01-02,1.28,1.28,1.16,1.19,10954
2012-01-03,1.18,1.19,1.17,1.19,3080
2012-01-04,1.19,1.2,1.18,1.19,16752
2012-01-05,1.2,1.22,1.15,1.21,17835
2012-01-09,1.21,1.24,1.2,1.23,46649
2012-01-10,1.23,1.29,1.23,1.28,38222
2012-01-11,1.29,1.29,1.24,1.24,7953
2012-01-12,1.24,1.3,1.22,1.28,42233
2012-01-13,1.24,1.29,1.24,1.26,7019
2012-01-16,1.28,1.3,1.26,1.26,16688
2012-01-17,1.3,1.3,1.22,1.26,18760
2012-01-18,1.24,1.26,1.18,1.24,21906
2012-01-19,1.25,1.25,1.2,1.22,13818
2012-01-20,1.23,1.23,1.17,1.2,38568
2012-01-23,1.21,1.25,1.19,1.2,15608
2012-01-24,1.2,1.2,1.2,1.2,7522
2012-01-25,1.21,1.21,1.16,1.21,58269
2012-01-26,1.18,1.21,1.18,1.19,10130
2012-01-27,1.2,1.2,1.18,1.19,37890
2012-01-30,1.18,1.21,1.16,1.21,99323
2012-01-31,1.2,1.25,1.2,1.22,75245
2012-02-01,1.24,1.34,1.22,1.34,215150
2012-02-02,1.36,1.42,1.33,1.37,129244
2012-02-03,1.38,1.46,1.31,1.46,175696
2012-02-06,1.47,1.49,1.45,1.47,80234
2012-02-07,1.44,1.46,1.42,1.45,36032
2012-02-08,1.47,1.48,1.43,1.44,41202
2012-02-09,1.43,1.44,1.38,1.38,63993
2012-02-10,1.39,1.4,1.32,1.37,51705
2012-02-13,1.37,1.41,1.34,1.36,52462
2012-02-14,1.37,1.43,1.37,1.37,69766
2012-02-15,1.41,1.49,1.4,1.49,173735
2012-02-16,1.49,1.49,1.44,1.44,50618
2012-02-17,1.49,1.65,1.48,1.65,354871
2012-02-20,1.69,1.81,1.67,1.73,393027
2012-02-21,1.78,1.78,1.65,1.73,71670
2012-02-22,1.74,1.75,1.63,1.7,40842
2012-02-23,1.72,1.79,1.72,1.78,157633
2012-02-24,1.78,1.79,1.69,1.75,53941
2012-02-27,1.75,1.75,1.6,1.68,41316
2012-02-28,1.65,1.69,1.59,1.66,37480
2012-02-29,1.67,1.71,1.66,1.69,24459
2012-03-01,1.64,1.68,1.62,1.68,40436
2012-03-02,1.7,1.82,1.67,1.8,109447
2012-03-05,1.81,1.82,1.76,1.8,37257
2012-03-06,1.8,1.8,1.72,1.78,97935
2012-03-07,1.74,1.8,1.71,1.8,83008
2012-03-08,1.82,1.9,1.82,1.85,151931
2012-03-09,1.87,1.94,1.81,1.91,85289
2012-03-12,1.94,1.95,1.92,1.94,16742
2012-03-13,1.94,1.95,1.84,1.86,51743
2012-03-14,1.92,2.04,1.9,2.04,271159
2012-03-15,2.03,2.23,1.93,2.23,214821
2012-03-16,2.25,2.28,1.9,1.9,258631
2012-03-19,1.92,2.01,1.76,1.83,300870
2012-03-20,1.88,1.88,1.73,1.85,42762
2012-03-21,1.85,1.85,1.67,1.72,134822
2012-03-22,1.71,1.75,1.6,1.69,56044
2012-03-23,1.64,1.77,1.64,1.75,25927
2012-03-26,1.68,1.85,1.68,1.84,75413
2012-03-27,1.86,1.91,1.8,1.8,109257
2012-03-28,1.82,1.87,1.8,1.8,26876
2012-03-29,1.82,1.86,1.75,1.75,21823
2012-03-30,1.79,1.9,1.79,1.8,116254
2012-04-02,1.84,1.86,1.77,1.86,27350
2012-04-03,1.87,1.87,1.79,1.79,50741
2012-04-04,1.8,1.8,1.76,1.76,20626
2012-04-05,1.76,1.8,1.72,1.72,45261
2012-04-10,1.78,1.78,1.7,1.7,24546
2012-04-11,1.68,1.68,1.65,1.68,12167
2012-04-12,1.7,1.71,1.65,1.71,29194
2012-04-13,1.78,1.78,1.65,1.65,14606
2012-04-16,1.61,1.69,1.61,1.69,34331
2012-04-17,1.7,1.76,1.7,1.75,26986
2012-04-18,1.75,1.75,1.68,1.68,27880
2012-04-19,1.68,1.73,1.55,1.55,71458
2012-04-20,1.55,1.55,1.45,1.51,69402
2012-04-23,1.5,1.52,1.38,1.42,24320
2012-04-24,1.44,1.44,1.35,1.35,11510
2012-04-25,1.4,1.54,1.35,1.45,37699
2012-04-26,1.45,1.59,1.45,1.46,19445
2012-04-27,1.5,1.55,1.41,1.48,32513
2012-04-30,1.5,1.57,1.48,1.57,4310
2012-05-02,1.57,1.57,1.53,1.53,5257
2012-05-04,1.5,1.51,1.43,1.51,2847
2012-05-07,1.43,1.49,1.43,1.46,5313
2012-05-08,1.43,1.53,1.43,1.43,3125
2012-05-09,1.45,1.45,1.45,1.45,1504
2012-05-10,1.45,1.45,1.45,1.45,2000
2012-05-11,1.5,1.51,1.5,1.51,3573
2012-05-14,1.51,1.51,1.45,1.45,6707
2012-05-15,1.45,1.48,1.4,1.48,6685
2012-05-16,1.4,1.48,1.4,1.48,2268
2012-05-17,1.36,1.48,1.3,1.39,8506
2012-05-18,1.33,1.33,1.27,1.28,26108
2012-05-21,1.28,1.4,1.28,1.4,25469
2012-05-22,1.31,1.4,1.31,1.35,7449
2012-05-23,1.35,1.35,1.28,1.3,14590
2012-05-24,1.32,1.32,1.28,1.28,1279
2012-05-28,1.3,1.3,1.28,1.29,8738
2012-05-29,1.28,1.36,1.28,1.36,17522
2012-05-30,1.27,1.34,1.26,1.27,14451
2012-05-31,1.27,1.31,1.25,1.28,4624
2012-06-01,1.31,1.31,1.21,1.3,29379
2012-06-04,1.29,1.29,1.2,1.29,21728
2012-06-05,1.2,1.29,1.19,1.29,3583
2012-06-06,1.29,1.29,1.2,1.26,21450
2012-06-08,1.21,1.25,1.21,1.25,3177
2012-06-11,1.25,1.29,1.25,1.27,7106
2012-06-12,1.19,1.25,1.19,1.25,5697
2012-06-13,1.25,1.25,1.25,1.25,689
2012-06-14,1.24,1.24,1.21,1.21,1227
2012-06-15,1.21,1.28,1.16,1.2,23062
2012-06-18,1.24,1.25,1.2,1.24,5998
2012-06-19,1.2,1.27,1.2,1.24,15451
2012-06-20,1.24,1.26,1.24,1.26,8176
2012-06-21,1.26,1.26,1.21,1.21,20938
2012-06-22,1.21,1.23,1.21,1.23,15400
2012-06-25,1.22,1.25,1.22,1.25,7200
2012-06-26,1.23,1.37,1.23,1.33,27301
2012-06-27,1.33,1.36,1.33,1.35,14769
2012-06-28,1.28,1.33,1.28,1.33,1502
2012-06-29,1.31,1.35,1.31,1.35,5550
2012-07-02,1.37,1.37,1.27,1.35,9379
2012-07-03,1.27,1.3,1.26,1.26,12567
2012-07-04,1.23,1.32,1.22,1.24,7728
2012-07-05,1.24,1.27,1.22,1.25,26982
2012-07-06,1.22,1.22,1.18,1.2,70423
2012-07-09,1.19,1.2,1.18,1.19,51390
2012-07-10,1.18,1.18,1.17,1.17,1460
2012-07-11,1.17,1.25,1.15,1.15,176
2012-07-12,1.15,1.16,1.13,1.13,44528
2012-07-13,1.15,1.15,1.12,1.12,13107
2012-07-16,1.13,1.15,1.1,1.15,30500
2012-07-17,1.12,1.15,1.1,1.15,40929
2012-07-18,1.17,1.21,1.13,1.16,21234
2012-07-19,1.15,1.15,1.15,1.15,22288
2012-07-20,1.21,1.21,1.15,1.15,16786
2012-07-23,1.19,1.19,1.14,1.15,7333
2012-07-24,1.19,1.19,1.1,1.14,28685
2012-07-25,1.13,1.15,1.13,1.15,25601
2012-07-26,1.15,1.18,1.13,1.14,8128
2012-07-27,1.17,1.18,1.17,1.18,3200
2012-07-30,1.16,1.22,1.16,1.18,9571
2012-07-31,1.18,1.18,1.18,1.18,2600
2012-08-01,1.21,1.21,1.11,1.14,11177
2012-08-02,1.13,1.16,1.08,1.08,33771
2012-08-03,1.09,1.1,1.08,1.08,5259
2012-08-06,1.09,1.15,1.09,1.15,6268
2012-08-07,1.15,1.16,1.15,1.16,2504
2012-08-08,1.14,1.15,1.14,1.14,9100
2012-08-09,1.16,1.16,1.12,1.15,3369
2012-08-10,1.15,1.2,1.13,1.2,14434
2012-08-13,1.13,1.18,1.11,1.11,6894
2012-08-14,1.15,1.15,1.13,1.13,1400
2012-08-16,1.13,1.13,1.1,1.13,9310
2012-08-17,1.15,1.15,1.15,1.15,1826
2012-08-20,1.12,1.12,1.11,1.11,2000
2012-08-21,1.16,1.18,1.12,1.12,6171
2012-08-22,1.12,1.16,1.11,1.14,6326
2012-08-23,1.14,1.14,1.12,1.12,6500
2012-08-24,1.15,1.15,1.15,1.15,100
2012-08-27,1.14,1.17,1.14,1.17,9850
2012-08-28,1.14,1.16,1.13,1.13,7300
2012-08-29,1.13,1.17,1.12,1.17,4100
2012-08-30,1.13,1.18,1.13,1.17,10200
2012-08-31,1.17,1.17,1.12,1.16,4913
2012-09-03,1.16,1.16,1.05,1.06,54206
2012-09-04,1.05,1.07,1.01,1.07,28397
2012-09-05,1.03,1.06,1.01,1.01,36476
2012-09-06,1.04,1.06,1.01,1.04,68573
2012-09-07,1.08,1.1,1.08,1.1,19850
2012-09-10,1.06,1.09,1.03,1.09,53498
2012-09-11,1.08,1.09,1.02,1.02,43646
2012-09-12,1.08,1.09,1.04,1.04,24854
2012-09-13,1.07,1.1,1.01,1.01,31680
2012-09-14,1.01,1.07,1,1.05,57368
2012-09-17,1.07,1.07,1.04,1.04,7395
2012-09-18,1.04,1.04,1.03,1.04,16221
2012-09-19,1.05,1.05,1.02,1.03,46751
2012-09-20,1.07,1.07,1.03,1.03,17778
2012-09-21,1.02,1.06,1.02,1.06,5628
2012-09-24,1.04,1.06,1.02,1.06,48511
2012-09-25,1.06,1.11,1.06,1.11,23890
2012-09-26,1.1,1.1,1.07,1.07,1500
2012-09-27,1.07,1.13,1.07,1.13,12661
2012-09-28,1.13,1.13,1.11,1.11,21860
2012-10-01,1.08,1.13,1.08,1.13,5862
2012-10-02,1.13,1.17,1.1,1.11,47683
2012-10-03,1.12,1.19,1.11,1.19,101951
2012-10-04,1.19,1.2,1.17,1.18,19109
2012-10-05,1.15,1.18,1.14,1.18,22382
2012-10-08,1.15,1.19,1.15,1.16,7157
2012-10-09,1.16,1.19,1.13,1.15,19767
2012-10-10,1.13,1.14,1.13,1.14,6100
2012-10-11,1.14,1.18,1.1,1.1,29475
2012-10-12,1.11,1.15,1.11,1.15,2351
2012-10-15,1.15,1.17,1.15,1.17,12303
2012-10-16,1.17,1.17,1.14,1.16,12213
2012-10-17,1.14,1.16,1.14,1.14,4040
2012-10-18,1.16,1.19,1.16,1.18,32313
2012-10-19,1.16,1.19,1.15,1.19,13182
2012-10-22,1.18,1.28,1.17,1.25,125591
2012-10-23,1.26,1.27,1.22,1.23,43275
2012-10-24,1.21,1.25,1.18,1.24,20382
2012-10-25,1.22,1.22,1.18,1.21,2151
2012-10-26,1.2,1.22,1.2,1.22,4901
2012-10-29,1.27,1.27,1.27,1.27,404
2012-10-30,1.2,1.25,1.18,1.2,7501
2012-10-31,1.25,1.25,1.21,1.23,25200
2012-11-02,1.25,1.29,1.25,1.26,36405
2012-11-05,1.29,1.29,1.16,1.2,76745
2012-11-06,1.19,1.23,1.19,1.21,32522
2012-11-07,1.2,1.26,1.18,1.24,15870
2012-11-08,1.21,1.24,1.21,1.24,3700
2012-11-09,1.2,1.23,1.19,1.23,5543
2012-11-12,1.2,1.21,1.19,1.21,4500
2012-11-13,1.2,1.22,1.2,1.22,23415
2012-11-14,1.22,1.29,1.22,1.29,22842
2012-11-15,1.23,1.33,1.23,1.32,34412
2012-11-16,1.3,1.3,1.26,1.28,5755
2012-11-19,1.28,1.31,1.28,1.3,27262
2012-11-20,1.28,1.29,1.24,1.28,28169
2012-11-22,1.3,1.32,1.27,1.31,50040
2012-11-23,1.31,1.32,1.29,1.32,19573
2012-11-26,1.32,1.34,1.32,1.34,501
2012-11-27,1.26,1.32,1.26,1.32,31812
2012-11-28,1.28,1.33,1.28,1.33,21334
2012-11-29,1.27,1.32,1.27,1.28,24321
2012-11-30,1.32,1.38,1.31,1.38,61697
2012-12-03,1.38,1.44,1.36,1.41,17455
2012-12-04,1.42,1.45,1.37,1.45,38972
2012-12-05,1.48,1.48,1.34,1.44,39177
2012-12-06,1.42,1.43,1.37,1.38,41677
2012-12-07,1.38,1.44,1.38,1.41,34933
2012-12-10,1.39,1.4,1.39,1.39,13990
2012-12-11,1.39,1.41,1.38,1.39,20266
2012-12-12,1.38,1.39,1.37,1.39,10857
2012-12-13,1.39,1.45,1.39,1.45,11163
2012-12-14,1.43,1.43,1.41,1.42,3927
2012-12-17,1.41,1.41,1.4,1.41,21829
2012-12-18,1.41,1.45,1.37,1.42,21292
2012-12-19,1.39,1.45,1.38,1.45,37155
2012-12-20,1.45,1.45,1.36,1.37,37867
2012-12-21,1.34,1.43,1.34,1.43,7831
2012-12-27,1.41,1.46,1.41,1.43,27709
2012-12-28,1.41,1.44,1.37,1.37,24145
2013-01-02,1.4,1.48,1.4,1.45,34416
2013-01-03,1.47,1.47,1.4,1.4,24605
2013-01-04,1.4,1.44,1.39,1.4,64416
2013-01-07,1.44,1.47,1.41,1.46,9853
2013-01-08,1.46,1.5,1.46,1.5,14920
2013-01-09,1.5,1.5,1.45,1.48,4620
2013-01-10,1.42,1.47,1.42,1.47,344
2013-01-11,1.48,1.48,1.41,1.48,15851
2013-01-14,1.44,1.48,1.43,1.48,14196
2013-01-15,1.42,1.49,1.42,1.49,2270
2013-01-16,1.42,1.53,1.42,1.53,40416
2013-01-17,1.53,1.54,1.49,1.54,11500
2013-01-18,1.55,1.57,1.55,1.55,15512
2013-01-21,1.56,1.57,1.52,1.57,8434
2013-01-22,1.56,1.62,1.5,1.62,26427
2013-01-23,1.64,1.66,1.64,1.66,11607
2013-01-24,1.66,1.75,1.65,1.73,85161
2013-01-25,1.75,1.86,1.74,1.85,109440
2013-01-28,1.84,1.84,1.7,1.7,28484
2013-01-29,1.7,1.72,1.65,1.71,21587
2013-01-30,1.7,1.78,1.65,1.66,40192
2013-01-31,1.66,1.69,1.63,1.69,22316
2013-02-01,1.7,1.73,1.7,1.73,5172
2013-02-04,1.68,1.68,1.56,1.61,26829
2013-02-05,1.61,1.71,1.61,1.69,28907
2013-02-06,1.69,1.69,1.62,1.62,14016
2013-02-07,1.6,1.63,1.5,1.6,52589
2013-02-08,1.6,1.64,1.51,1.64,10270
2013-02-11,1.6,1.64,1.57,1.64,4205
2013-02-12,1.61,1.67,1.61,1.61,4622
2013-02-13,1.6,1.6,1.43,1.43,86224
2013-02-14,1.44,1.48,1.4,1.4,27571
2013-02-15,1.41,1.45,1.35,1.45,35427
2013-02-18,1.45,1.45,1.31,1.33,73632
2013-02-19,1.31,1.36,1.29,1.36,26473
2013-02-20,1.32,1.36,1.25,1.33,63547
2013-02-21,1.26,1.33,1.25,1.33,38632
2013-02-22,1.33,1.36,1.29,1.32,34585
2013-02-25,1.32,1.38,1.31,1.35,19074
2013-02-26,1.36,1.36,1.3,1.3,4369
2013-02-27,1.38,1.38,1.29,1.36,5883
2013-02-28,1.31,1.35,1.31,1.35,9990
2013-03-01,1.32,1.32,1.23,1.28,68734
2013-03-04,1.23,1.28,1.12,1.13,204131
2013-03-05,1.14,1.2,1.11,1.17,69000
2013-03-06,1.16,1.22,1.13,1.2,123476
2013-03-07,1.17,1.23,1.17,1.23,51595
2013-03-08,1.2,1.23,1.17,1.17,43790
2013-03-11,1.17,1.26,1.17,1.24,43932
2013-03-12,1.24,1.36,1.2,1.36,76536
2013-03-13,1.34,1.39,1.33,1.39,42077
2013-03-14,1.38,1.47,1.37,1.47,58887
2013-03-15,1.47,1.5,1.4,1.4,40283
2013-03-18,1.36,1.36,1.33,1.33,11943
2013-03-19,1.33,1.45,1.33,1.34,23278
2013-03-20,1.34,1.37,1.3,1.31,31010
2013-03-21,1.28,1.31,1.26,1.28,38987
2013-03-22,1.25,1.3,1.25,1.28,8720
2013-03-25,1.29,1.36,1.28,1.28,3770
2013-03-26,1.28,1.28,1.25,1.25,4424
2013-03-27,1.26,1.27,1.25,1.27,6559
2013-03-28,1.28,1.28,1.24,1.25,8571
2013-04-02,1.3,1.3,1.26,1.26,2010
2013-04-03,1.24,1.25,1.24,1.24,3090
2013-04-04,1.24,1.29,1.2,1.29,52566
2013-04-05,1.25,1.31,1.25,1.31,1521
2013-04-08,1.25,1.32,1.25,1.28,2084
2013-04-09,1.31,1.32,1.31,1.31,9195
2013-04-10,1.27,1.35,1.27,1.32,27851
2013-04-11,1.29,1.36,1.28,1.32,24866
2013-04-12,1.29,1.32,1.26,1.32,5200
2013-04-15,1.27,1.27,1.23,1.24,13581
2013-04-17,1.24,1.24,1.2,1.2,32994
2013-04-18,1.25,1.25,1.22,1.22,2383
2013-04-19,1.27,1.28,1.27,1.28,486
2013-04-22,1.26,1.26,1.25,1.26,3000
2013-04-23,1.26,1.26,1.2,1.2,10870
2013-04-24,1.2,1.21,1.2,1.2,10354
2013-04-25,1.18,1.18,1.14,1.16,15734
2013-04-26,1.17,1.2,1.17,1.2,2505
2013-04-29,1.2,1.2,1.2,1.2,8859
2013-04-30,1.19,1.19,1.13,1.15,37387
2013-05-02,1.15,1.16,1.13,1.13,7500
2013-05-06,1.16,1.16,1.16,1.16,2490
2013-05-07,1.22,1.22,1.2,1.2,2965
2013-05-08,1.23,1.24,1.23,1.24,8307
2013-05-09,1.23,1.24,1.22,1.22,6724
2013-05-10,1.22,1.28,1.22,1.27,26111
2013-05-13,1.26,1.26,1.26,1.26,1871
2013-05-14,1.26,1.27,1.25,1.27,10420
2013-05-15,1.27,1.28,1.24,1.26,27762
2013-05-16,1.26,1.26,1.22,1.22,7039
2013-05-17,1.22,1.26,1.21,1.22,31284
2013-05-20,1.22,1.26,1.21,1.21,33768
2013-05-21,1.22,1.24,1.22,1.23,6138
2013-05-22,1.23,1.27,1.16,1.16,17183
2013-05-23,1.17,1.26,1.17,1.26,2519
2013-05-24,1.17,1.27,1.17,1.27,3422
2013-05-27,1.25,1.32,1.25,1.28,36499
2013-05-28,1.32,1.34,1.3,1.33,26963
2013-05-29,1.33,1.37,1.33,1.37,52233
2013-05-31,1.38,1.38,1.38,1.38,9523
2013-06-03,1.35,1.36,1.31,1.32,33124
2013-06-04,1.35,1.39,1.35,1.39,20376
2013-06-05,1.39,1.4,1.36,1.36,21048
2013-06-06,1.32,1.32,1.3,1.3,9665
2013-06-10,1.3,1.3,1.26,1.29,19244
2013-06-11,1.28,1.31,1.27,1.29,8500
2013-06-12,1.28,1.28,1.23,1.23,42517
2013-06-13,1.27,1.3,1.27,1.3,12700
2013-06-14,1.27,1.3,1.22,1.28,37021
2013-06-17,1.28,1.3,1.28,1.29,4825
2013-06-18,1.26,1.26,1.25,1.25,7400
2013-06-19,1.25,1.25,1.25,1.25,1000
2013-06-20,1.28,1.28,1.28,1.28,2000
2013-06-21,1.33,1.33,1.29,1.29,7555
2013-06-24,1.3,1.3,1.29,1.29,15820
2013-06-25,1.28,1.29,1.25,1.25,19324
2013-06-26,1.23,1.24,1.2,1.24,5239
2013-06-27,1.25,1.25,1.21,1.25,15677
2013-06-28,1.22,1.27,1.19,1.27,17196
2013-07-01,1.25,1.27,1.21,1.23,20904
2013-07-02,1.23,1.23,1.23,1.23,1500
2013-07-03,1.26,1.28,1.23,1.23,6757
2013-07-04,1.24,1.27,1.24,1.27,5830
2013-07-05,1.25,1.27,1.25,1.27,7515
2013-07-08,1.24,1.24,1.24,1.24,3540
2013-07-09,1.24,1.24,1.24,1.24,1500
2013-07-10,1.24,1.24,1.22,1.22,3370
2013-07-11,1.26,1.26,1.15,1.23,46883
2013-07-12,1.23,1.25,1.22,1.25,7179
2013-07-15,1.25,1.25,1.2,1.25,3068
2013-07-16,1.22,1.22,1.2,1.2,2942
2013-07-17,1.2,1.2,1.2,1.2,4080
2013-07-18,1.24,1.28,1.21,1.28,161272
2013-07-19,1.28,1.35,1.28,1.3,53887
2013-07-22,1.29,1.31,1.28,1.28,18854
2013-07-23,1.26,1.3,1.26,1.3,5342
2013-07-24,1.3,1.3,1.25,1.27,3550
2013-07-25,1.27,1.27,1.24,1.24,11342
2013-07-26,1.25,1.26,1.24,1.26,4366
2013-07-29,1.24,1.24,1.24,1.24,217
2013-07-30,1.28,1.29,1.21,1.24,18435
2013-07-31,1.22,1.23,1.2,1.23,44000
2013-08-01,1.22,1.26,1.18,1.26,20785
2013-08-02,1.26,1.26,1.26,1.26,69
2013-08-05,1.25,1.29,1.25,1.25,15239
2013-08-06,1.27,1.3,1.26,1.27,19261
2013-08-07,1.27,1.29,1.27,1.29,17290
2013-08-08,1.29,1.3,1.29,1.3,38052
2013-08-09,1.29,1.32,1.28,1.32,31288
2013-08-12,1.32,1.32,1.3,1.31,9275
2013-08-13,1.32,1.4,1.32,1.36,47993
2013-08-14,1.38,1.39,1.35,1.39,40999
2013-08-16,1.35,1.36,1.32,1.36,7144
2013-08-19,1.36,1.38,1.35,1.35,9700
2013-08-20,1.35,1.35,1.33,1.35,11303
2013-08-21,1.34,1.35,1.33,1.35,41824
2013-08-22,1.37,1.41,1.37,1.4,26793
2013-08-23,1.44,1.47,1.43,1.47,42234
2013-08-26,1.43,1.47,1.4,1.47,2589
2013-08-27,1.4,1.4,1.35,1.4,8014
2013-08-28,1.37,1.4,1.35,1.35,19187
2013-08-29,1.36,1.36,1.35,1.35,3800
2013-08-30,1.39,1.39,1.38,1.38,3500
2013-09-02,1.37,1.42,1.37,1.42,7843
2013-09-03,1.44,1.44,1.4,1.4,4750
2013-09-04,1.36,1.42,1.36,1.41,3902
2013-09-05,1.38,1.38,1.35,1.35,47873
2013-09-06,1.35,1.38,1.35,1.38,23904
2013-09-09,1.36,1.39,1.36,1.37,20119
2013-09-10,1.39,1.39,1.35,1.38,11311
2013-09-11,1.4,1.4,1.38,1.38,3800
2013-09-12,1.39,1.42,1.39,1.42,3535
2013-09-13,1.39,1.41,1.38,1.38,4365
2013-09-16,1.37,1.39,1.35,1.39,77600
2013-09-17,1.36,1.37,1.35,1.35,15080
2013-09-18,1.35,1.39,1.35,1.39,34231
2013-09-19,1.4,1.42,1.36,1.36,16730
2013-09-20,1.36,1.41,1.36,1.38,15839
2013-09-23,1.4,1.4,1.38,1.39,9861
2013-09-25,1.37,1.38,1.35,1.35,34602
2013-09-26,1.37,1.45,1.37,1.44,36984
2013-09-27,1.45,1.46,1.42,1.44,35030
2013-09-30,1.46,1.5,1.46,1.48,32293
2013-10-01,1.46,1.5,1.42,1.5,30808
2013-10-02,1.5,1.51,1.5,1.5,2850
2013-10-03,1.51,1.51,1.44,1.45,1660
2013-10-04,1.43,1.45,1.41,1.45,24320
2013-10-07,1.42,1.42,1.42,1.42,18671
2013-10-08,1.43,1.52,1.43,1.51,23196
2013-10-09,1.5,1.53,1.5,1.53,31200
2013-10-10,1.53,1.58,1.53,1.58,37969
2013-10-11,1.57,1.6,1.53,1.57,16214
2013-10-14,1.57,1.58,1.57,1.58,2601
2013-10-15,1.57,1.68,1.57,1.61,75748
2013-10-16,1.6,1.6,1.6,1.6,4200
2013-10-17,1.6,1.66,1.55,1.66,19419
2013-10-18,1.66,1.66,1.56,1.62,15949
2013-10-21,1.62,1.66,1.59,1.59,12387
2013-10-22,1.59,1.67,1.59,1.59,24059
2013-10-23,1.59,1.59,1.55,1.56,28437
2013-10-24,1.6,1.6,1.5,1.6,27900
2013-10-25,1.56,1.65,1.56,1.6,34634
2013-10-28,1.6,1.76,1.6,1.7,83175
2013-10-29,1.77,1.77,1.66,1.68,101667
2013-10-30,1.68,1.72,1.67,1.69,27177
2013-10-31,1.69,1.73,1.69,1.7,32207
2013-11-04,1.7,1.72,1.67,1.7,35794
2013-11-05,1.71,1.73,1.69,1.7,15125
2013-11-06,1.68,1.68,1.67,1.67,9432
2013-11-07,1.67,1.77,1.67,1.75,47706
2013-11-08,1.75,1.78,1.68,1.71,17382
2013-11-12,1.71,1.77,1.71,1.71,17590
2013-11-13,1.75,1.76,1.71,1.71,35217
2013-11-14,1.68,1.68,1.67,1.68,14062
2013-11-15,1.66,1.74,1.61,1.69,20118
2013-11-18,1.69,1.74,1.67,1.69,17361
2013-11-19,1.67,1.71,1.67,1.68,16463
2013-11-20,1.71,1.74,1.7,1.71,70864
2013-11-21,1.71,1.74,1.71,1.74,13841
2013-11-22,1.71,1.8,1.71,1.77,46709
2013-11-25,1.8,1.85,1.8,1.8,51917
2013-11-26,1.82,1.83,1.78,1.83,14417
2013-11-27,1.83,1.83,1.78,1.78,1703
2013-11-28,1.78,1.78,1.76,1.76,6420
2013-11-29,1.76,1.8,1.75,1.76,31886
2013-12-02,1.76,1.76,1.75,1.75,8130
2013-12-03,1.75,1.75,1.71,1.72,8810
2013-12-04,1.7,1.7,1.68,1.68,37100
2013-12-05,1.68,1.72,1.64,1.67,50879
2013-12-06,1.67,1.68,1.61,1.68,48601
2013-12-09,1.7,1.79,1.7,1.79,69260
2013-12-10,1.79,1.81,1.78,1.78,39644
2013-12-11,1.78,1.79,1.78,1.78,4350
2013-12-12,1.78,1.79,1.7,1.71,39055
2013-12-13,1.72,1.74,1.67,1.67,20611
2013-12-16,1.69,1.72,1.64,1.66,44970
2013-12-17,1.68,1.69,1.51,1.52,76633
2013-12-18,1.51,1.55,1.5,1.5,69770
2013-12-19,1.55,1.55,1.41,1.41,71670
2013-12-20,1.45,1.5,1.41,1.44,31226
2013-12-23,1.44,1.48,1.44,1.48,2324
2013-12-27,1.48,1.49,1.48,1.49,1313
2013-12-30,1.49,1.58,1.49,1.58,10016
2014-01-02,1.58,1.63,1.58,1.63,8791
2014-01-03,1.63,1.65,1.5,1.65,5145
2014-01-07,1.64,1.64,1.57,1.63,4550
2014-01-08,1.61,1.74,1.6,1.71,31142
2014-01-09,1.65,1.65,1.65,1.65,1699
2014-01-10,1.66,1.69,1.65,1.69,25521
2014-01-13,1.7,1.7,1.7,1.7,3432
2014-01-14,1.65,1.65,1.65,1.65,15491
2014-01-15,1.65,1.66,1.64,1.65,8650
2014-01-16,1.66,1.71,1.65,1.69,31722
2014-01-17,1.68,1.69,1.67,1.68,17466
2014-01-20,1.68,1.7,1.68,1.69,30181
2014-01-21,1.69,1.73,1.69,1.73,19463
2014-01-22,1.72,1.72,1.7,1.71,24787
2014-01-23,1.71,1.73,1.7,1.7,23151
2014-01-24,1.7,1.71,1.7,1.7,20745
2014-01-27,1.69,1.7,1.68,1.7,24194
2014-01-28,1.69,1.74,1.68,1.69,36330
2014-01-29,1.73,1.75,1.7,1.7,15055
2014-01-30,1.7,1.72,1.68,1.72,53218
2014-01-31,1.7,1.77,1.7,1.77,31061
2014-02-03,1.76,1.76,1.73,1.76,2659
2014-02-04,1.73,1.76,1.73,1.75,403
2014-02-05,1.72,1.76,1.72,1.76,4010
2014-02-06,1.72,1.74,1.72,1.74,9967
2014-02-07,1.74,1.75,1.73,1.75,38025
2014-02-10,1.74,1.87,1.74,1.87,40924
2014-02-11,1.87,1.87,1.82,1.87,30551
2014-02-12,1.87,1.87,1.8,1.8,27173
2014-02-13,1.8,1.81,1.79,1.79,30560
2014-02-14,1.78,2.2,1.78,2.2,209115
2014-02-17,2.15,2.25,2.07,2.18,193582
2014-02-18,2.23,2.38,2.1,2.1,105359
2014-02-19,2.12,2.18,2.02,2.15,69640
2014-02-20,2.07,2.25,2.07,2.25,36184
2014-02-21,2.25,2.37,2.14,2.15,128329
2014-02-24,2.25,2.25,2.1,2.16,47257
2014-02-25,2.16,2.19,2.08,2.18,20542
2014-02-26,2.12,2.19,2.03,2.15,39340
2014-02-27,2.03,2.09,1.95,2.02,85482
2014-02-28,2.01,2.07,1.95,2.02,31363
2014-03-03,1.96,2,1.85,1.99,51208
2014-03-04,1.92,2.06,1.92,2.04,43709
2014-03-05,2.04,2.04,1.99,2.04,12996
2014-03-06,2.01,2.04,1.96,2.02,4482
2014-03-07,1.95,2.02,1.95,2,282
2014-03-10,1.95,2.02,1.88,2,21686
2014-03-11,2.01,2.01,1.91,1.99,1153
2014-03-12,1.87,1.99,1.87,1.98,759
2014-03-13,1.89,1.98,1.85,1.97,12740
2014-03-14,1.85,1.9,1.84,1.85,44657
2014-03-17,1.82,1.9,1.82,1.88,1996
2014-03-18,1.83,1.89,1.81,1.89,8220
2014-03-19,1.9,1.9,1.78,1.78,19026
2014-03-20,1.87,1.87,1.78,1.85,11430
2014-03-21,1.88,1.88,1.82,1.88,9628
2014-03-24,1.88,1.98,1.84,1.94,35308
2014-03-25,1.89,2,1.82,1.9,46413
2014-03-26,1.99,2.03,1.94,1.96,49992
2014-03-27,1.96,1.96,1.96,1.96,3484
2014-03-28,1.96,2.03,1.96,1.99,26816
2014-03-31,1.99,2.03,1.95,1.95,7838
2014-04-01,1.95,1.95,1.85,1.89,21577
2014-04-02,1.96,1.96,1.9,1.95,28509
2014-04-03,1.91,1.95,1.91,1.95,2837
2014-04-04,1.92,1.95,1.91,1.95,817
2014-04-07,1.92,1.94,1.9,1.9,6013
2014-04-08,1.89,1.95,1.81,1.81,17416
2014-04-09,1.88,1.89,1.82,1.86,2116
2014-04-10,1.82,1.85,1.81,1.85,1289
2014-04-11,1.85,1.91,1.85,1.86,9951
2014-04-14,1.9,1.9,1.87,1.87,3
2014-04-15,1.8,1.85,1.78,1.85,5823
2014-04-16,1.79,1.88,1.79,1.84,4232
2014-04-22,1.76,1.87,1.75,1.85,29323
2014-04-23,1.84,1.84,1.84,1.84,10
2014-04-24,1.77,1.84,1.77,1.83,4053
2014-04-25,1.78,1.83,1.77,1.83,2251
2014-04-28,1.84,1.84,1.84,1.84,1
2014-04-29,1.77,1.79,1.77,1.79,961
2014-04-30,1.77,1.79,1.77,1.79,13379
2014-05-02,1.77,1.79,1.77,1.79,9010
2014-05-05,1.78,1.78,1.75,1.75,17328
2014-05-06,1.73,1.78,1.73,1.74,5200
2014-05-07,1.74,1.78,1.69,1.78,22244
2014-05-08,1.78,1.8,1.78,1.79,9000
2014-05-09,1.73,1.79,1.73,1.79,60
2014-05-12,1.79,1.79,1.79,1.79,1775
2014-05-13,1.73,1.79,1.73,1.79,458
2014-05-14,1.79,1.83,1.76,1.79,5626
2014-05-15,1.79,1.83,1.78,1.78,3171
2014-05-16,1.74,1.79,1.73,1.79,13391
2014-05-19,1.79,1.79,1.79,1.79,21800
2014-05-20,1.74,1.83,1.74,1.83,8898
2014-05-21,1.83,1.87,1.83,1.87,25504
2014-05-22,1.87,1.94,1.87,1.92,14917
2014-05-23,1.93,1.96,1.88,1.92,22476
2014-05-26,1.89,1.92,1.88,1.92,4572
2014-05-27,1.93,1.93,1.82,1.91,3303
2014-05-28,1.85,1.95,1.85,1.9,5755
2014-05-29,1.92,1.92,1.92,1.92,1
2014-05-30,1.95,1.95,1.86,1.93,2840
2014-06-02,1.87,1.94,1.87,1.87,297
2014-06-03,1.92,2,1.92,1.99,18914
2014-06-04,1.97,1.99,1.95,1.95,3865
2014-06-05,1.95,2.04,1.95,2.04,7683
2014-06-06,2.02,2.03,2.02,2.03,1087
2014-06-09,2.03,2.03,2.03,2.03,1341
2014-06-10,2.02,2.02,1.95,1.97,3520
2014-06-11,2.03,2.03,1.92,1.92,1200
2014-06-12,2.01,2.01,1.92,1.92,260
2014-06-13,1.92,1.95,1.91,1.93,2178
2014-06-16,1.93,1.96,1.88,1.88,3719
2014-06-17,1.93,1.93,1.89,1.89,1530
2014-06-18,1.89,1.91,1.89,1.89,4114
2014-06-20,1.89,1.94,1.88,1.88,3662
2014-06-23,1.9,1.9,1.89,1.89,550
2014-06-25,1.89,1.9,1.89,1.9,7000
2014-06-26,1.9,1.93,1.88,1.88,7335
2014-06-27,1.88,1.92,1.87,1.92,1906
2014-06-30,1.92,1.92,1.88,1.89,3133
2014-07-01,1.92,1.94,1.89,1.94,2333
2014-07-02,1.9,1.94,1.9,1.94,1630
2014-07-03,1.94,1.94,1.94,1.94,1838
2014-07-04,2,2,2,2,60
2014-07-07,1.92,1.97,1.92,1.97,2093
2014-07-08,1.94,1.94,1.87,1.94,8332
2014-07-09,1.96,1.96,1.88,1.88,30
2014-07-10,1.92,1.92,1.87,1.92,3725
2014-07-11,1.92,1.92,1.92,1.92,2395
2014-07-14,1.82,1.92,1.82,1.88,9138
2014-07-15,1.88,1.96,1.88,1.91,6115
2014-07-16,1.96,1.96,1.85,1.95,5515
2014-07-17,1.95,1.95,1.95,1.95,5
2014-07-18,1.85,1.94,1.85,1.94,2442
2014-07-21,1.85,1.85,1.85,1.85,57
2014-07-22,1.89,1.92,1.89,1.92,2100
2014-07-23,1.92,1.92,1.92,1.92,5
2014-07-24,1.86,1.86,1.85,1.85,4310
2014-07-25,1.86,1.9,1.85,1.85,3412
2014-07-28,1.87,1.89,1.85,1.89,4460
2014-07-29,1.85,1.88,1.85,1.85,856
2014-07-30,1.83,1.85,1.76,1.78,13301
2014-07-31,1.87,1.87,1.87,1.87,10
2014-08-01,1.87,1.89,1.82,1.89,9074
2014-08-06,1.79,1.87,1.79,1.87,4005
2014-08-07,1.79,1.84,1.78,1.84,1927
2014-08-08,1.78,1.8,1.78,1.78,5391
2014-08-11,1.81,1.84,1.78,1.84,3090
2014-08-12,1.84,1.84,1.76,1.83,577
2014-08-13,1.76,1.83,1.76,1.76,770
2014-08-14,1.83,1.83,1.75,1.75,10519
2014-08-18,1.73,1.8,1.73,1.75,3610
2014-08-19,1.74,1.74,1.74,1.74,1000
2014-08-20,1.74,1.75,1.74,1.74,6272
2014-08-21,1.74,1.74,1.74,1.74,179
2014-08-22,1.75,1.75,1.73,1.73,18353
2014-08-25,1.73,1.74,1.72,1.74,2200
2014-08-26,1.72,1.72,1.7,1.7,4938
2014-08-27,1.8,1.8,1.7,1.75,321
2014-08-28,1.75,1.75,1.68,1.71,1370
2014-08-29,1.7,1.79,1.7,1.79,4049
2014-09-01,1.79,1.83,1.78,1.8,6428
2014-09-02,1.8,1.86,1.8,1.85,8977
2014-09-03,1.85,1.91,1.85,1.85,10957
2014-09-04,1.89,1.89,1.84,1.84,3898
2014-09-05,1.89,1.89,1.82,1.82,3530
2014-09-08,1.76,1.85,1.76,1.85,3703
2014-09-09,1.78,1.84,1.78,1.84,4417
2014-09-10,1.82,1.88,1.82,1.85,15009
2014-09-11,1.82,1.85,1.81,1.81,19283
2014-09-12,1.85,1.88,1.81,1.88,1927
2014-09-15,1.85,1.89,1.85,1.89,3260
2014-09-16,1.86,1.88,1.82,1.88,5030
2014-09-17,1.88,1.88,1.81,1.85,10232
2014-09-18,1.87,1.89,1.87,1.89,9044
2014-09-19,1.9,1.9,1.9,1.9,1500
2014-09-22,1.9,1.9,1.82,1.82,6468
2014-09-23,1.82,1.85,1.82,1.82,18043
2014-09-24,1.85,1.85,1.81,1.85,1100
2014-09-25,1.85,1.92,1.85,1.92,23241
2014-09-26,1.85,1.91,1.84,1.91,8242
2014-09-29,1.88,1.88,1.88,1.88,215
2014-09-30,1.87,1.87,1.85,1.85,8141
2014-10-01,1.83,1.88,1.79,1.85,18918
2014-10-02,1.9,1.9,1.9,1.9,10
2014-10-03,1.9,1.9,1.9,1.9,5
2014-10-06,1.85,1.88,1.83,1.83,4454
2014-10-07,1.83,1.83,1.82,1.83,17587
2014-10-08,1.88,1.88,1.85,1.85,2713
2014-10-09,1.88,1.91,1.83,1.91,11457
2014-10-10,1.86,1.9,1.86,1.9,1005
2014-10-13,1.92,1.95,1.86,1.94,15941
2014-10-14,1.93,1.93,1.89,1.89,3439
2014-10-15,1.93,1.93,1.89,1.89,4005
2014-10-16,1.87,1.87,1.87,1.87,12591
2014-10-17,1.93,1.96,1.91,1.91,27741
2014-10-20,1.91,1.94,1.91,1.94,4400
2014-10-21,1.96,2.17,1.96,2.17,130737
2014-10-22,2.17,2.2,2.12,2.19,73645
2014-10-23,2.15,2.19,2.13,2.18,8834
2014-10-24,2.17,2.24,2.17,2.24,66676
2014-10-27,2.24,2.29,2.24,2.29,25138
2014-10-28,2.29,2.29,2.23,2.28,7255
2014-10-29,2.28,2.31,2.27,2.27,15497
2014-10-30,2.27,2.27,2.22,2.27,8481
2014-10-31,2.27,2.27,2.23,2.27,4227
2014-11-03,2.32,2.35,2.22,2.3,16610
2014-11-04,2.23,2.33,2.23,2.26,4403
2014-11-05,2.29,2.34,2.29,2.33,12171
2014-11-06,2.26,2.32,2.22,2.28,46208
2014-11-07,2.24,2.24,2.12,2.19,41752
2014-11-10,2.19,2.23,2.19,2.23,11209
2014-11-12,2.1,2.23,2.1,2.21,2016
2014-11-13,2.15,2.19,2.13,2.13,4976
2014-11-14,2.13,2.17,2.08,2.15,2757
2014-11-17,2.09,2.22,2.08,2.22,2156
2014-11-18,2.12,2.19,2.11,2.19,9785
2014-11-19,2.09,2.19,2.08,2.19,13930
2014-11-20,2.09,2.16,2.09,2.1,11556
2014-11-21,2.09,2.09,2.04,2.08,3821
2014-11-24,2.09,2.1,2.09,2.1,1903
2014-11-25,2.09,2.09,2.05,2.05,1787
2014-11-26,2.05,2.12,2.05,2.12,14513
2014-11-27,2.15,2.15,2.15,2.15,7
2014-11-28,2.16,2.27,2.16,2.22,71932
2014-12-01,2.16,2.26,2.16,2.24,65506
2014-12-02,2.24,2.31,2.24,2.24,50008
2014-12-03,2.25,2.25,2.25,2.25,19740
2014-12-04,2.31,2.37,2.26,2.35,66938
2014-12-05,2.37,2.37,2.33,2.36,11595
2014-12-08,2.36,2.36,2.32,2.35,37097
2014-12-09,2.32,2.38,2.32,2.38,18846
2014-12-10,2.34,2.4,2.33,2.39,29843
2014-12-11,2.39,2.42,2.35,2.42,18043
2014-12-12,2.42,2.44,2.37,2.44,20599
2014-12-15,2.45,2.48,2.45,2.45,9597
2014-12-16,2.45,2.45,2.36,2.37,57736
2014-12-17,2.34,2.47,2.34,2.47,7049
2014-12-18,2.45,2.58,2.45,2.48,152142
2014-12-19,2.49,2.6,2.42,2.52,124633
2014-12-22,2.55,2.59,2.51,2.58,77227
2014-12-23,2.58,2.66,2.56,2.66,179645
2014-12-29,2.61,2.68,2.58,2.63,100518
2014-12-30,2.6,2.62,2.55,2.62,32791
2015-01-02,2.69,2.94,2.62,2.64,34890
2015-01-05,2.64,2.68,2.61,2.63,42496
2015-01-07,2.65,2.78,2.62,2.7,48182
2015-01-08,2.69,2.71,2.58,2.64,69984
2015-01-09,2.6,2.64,2.57,2.63,30832
2015-01-12,2.63,2.64,2.51,2.61,35371
2015-01-13,2.6,2.6,2.51,2.58,3751
2015-01-14,2.57,2.63,2.57,2.62,26945
2015-01-15,2.55,2.6,2.5,2.5,41590
2015-01-16,2.45,2.54,2.45,2.46,23704
2015-01-19,2.46,2.46,2.37,2.4,29371
2015-01-20,2.38,2.45,2.38,2.38,3940
2015-01-21,2.4,2.49,2.4,2.49,30401
2015-01-22,2.5,2.5,2.49,2.5,17875
2015-01-23,2.5,2.5,2.48,2.48,10895
2015-01-26,2.48,2.5,2.45,2.5,17747
2015-01-27,2.5,2.5,2.45,2.5,24000
2015-01-28,2.5,2.7,2.5,2.66,59017
2015-01-29,2.69,2.7,2.66,2.7,26869
2015-01-30,2.7,2.76,2.7,2.75,70607
2015-02-02,2.76,2.76,2.65,2.65,44338
2015-02-03,2.69,2.71,2.65,2.69,35186
2015-02-04,2.69,2.86,2.59,2.83,123393
2015-02-05,2.83,2.83,2.76,2.8,6995
2015-02-06,2.82,2.89,2.8,2.84,53872
2015-02-09,2.84,2.89,2.82,2.84,28160
2015-02-10,2.87,2.9,2.77,2.82,82189
2015-02-11,2.86,2.86,2.78,2.8,21840
2015-02-12,2.81,2.9,2.8,2.88,44529
2015-02-13,2.87,2.89,2.8,2.89,30943
2015-02-16,2.93,2.93,2.83,2.88,22461
2015-02-17,2.9,2.91,2.81,2.85,62810
2015-02-18,2.88,2.88,2.8,2.88,4511
2015-02-19,2.88,2.88,2.8,2.88,3334
2015-02-20,2.83,2.88,2.79,2.83,13683
2015-02-23,2.77,2.81,2.66,2.7,27675
2015-02-24,2.77,2.77,2.71,2.75,3056
2015-02-25,2.75,2.75,2.71,2.72,11564
2015-02-26,2.75,2.82,2.71,2.82,27963
2015-02-27,2.85,2.87,2.82,2.83,12782
2015-03-02,2.82,2.82,2.73,2.73,28657
2015-03-03,2.76,2.78,2.76,2.78,873
2015-03-04,2.78,2.87,2.78,2.82,11694
2015-03-05,2.82,2.87,2.8,2.8,5382
2015-03-06,2.85,2.85,2.79,2.81,5650
2015-03-09,2.82,2.86,2.81,2.86,2463
2015-03-10,2.87,2.91,2.75,2.9,9058
2015-03-11,2.91,2.97,2.86,2.97,23793
2015-03-12,2.97,3.05,2.95,3.05,42565
2015-03-13,3.05,3.07,3.03,3.07,21138
2015-03-16,3.06,3.1,3,3.03,22709
2015-03-17,3.1,3.11,3.05,3.11,30834
2015-03-18,3.1,3.12,3.1,3.11,15789
2015-03-19,3.13,3.16,3.13,3.16,40867
2015-03-20,3.12,3.12,2.85,2.99,65734
2015-03-23,2.99,2.99,2.81,2.82,43580
2015-03-24,2.83,2.84,2.57,2.84,61437
2015-03-25,2.68,2.88,2.68,2.77,22497
2015-03-26,2.77,2.77,2.6,2.7,55278
2015-03-27,2.6,2.76,2.6,2.74,24758
2015-03-30,2.62,2.73,2.56,2.56,37429
2015-03-31,2.57,2.6,2.56,2.57,19738
2015-04-01,2.59,2.71,2.59,2.71,14328
2015-04-02,2.7,2.79,2.62,2.78,4534
2015-04-07,2.77,2.8,2.73,2.8,5910
2015-04-08,2.8,2.82,2.7,2.8,13535
2015-04-09,2.78,2.78,2.72,2.78,6809
2015-04-10,2.74,2.77,2.69,2.77,3843
2015-04-13,2.73,2.78,2.73,2.78,2207
2015-04-14,2.78,2.78,2.78,2.78,1000
2015-04-15,2.7,2.7,2.43,2.55,37220
2015-04-16,2.57,2.65,2.54,2.6,14684
2015-04-17,2.55,2.6,2.5,2.52,13028
2015-04-20,2.48,2.6,2.47,2.53,34866
2015-04-21,2.6,2.6,2.54,2.6,4744
2015-04-22,2.6,2.6,2.55,2.6,8632
2015-04-23,2.56,2.63,2.51,2.63,7964
2015-04-24,2.62,2.64,2.62,2.64,13850
2015-04-27,2.64,2.74,2.64,2.68,88554
2015-04-28,2.68,2.73,2.68,2.72,24310
2015-04-29,2.65,2.72,2.65,2.67,6091
2015-04-30,2.65,2.7,2.65,2.7,5545
2015-05-04,2.67,2.69,2.65,2.67,28948
2015-05-05,2.69,2.69,2.65,2.66,4710
2015-05-06,2.65,2.66,2.65,2.66,14150
2015-05-07,2.68,2.68,2.54,2.57,6866
2015-05-08,2.57,2.6,2.55,2.6,6270
2015-05-11,2.59,2.65,2.58,2.65,9501
2015-05-12,2.58,2.62,2.58,2.62,5850
2015-05-13,2.58,2.6,2.52,2.56,10012
2015-05-14,2.58,2.58,2.5,2.58,15151
2015-05-15,2.56,2.58,2.56,2.56,5968
2015-05-18,2.53,2.63,2.53,2.62,58286
2015-05-19,2.63,2.67,2.63,2.67,38906
2015-05-20,2.66,2.69,2.66,2.69,36070
2015-05-21,2.69,2.72,2.65,2.72,51160
2015-05-22,2.7,2.72,2.69,2.71,89842
2015-05-25,2.67,2.72,2.67,2.69,2576
2015-05-26,2.69,2.72,2.65,2.71,3800
2015-05-27,2.65,2.65,2.61,2.61,9719
2015-05-28,2.65,2.65,2.65,2.65,7000
2015-05-29,2.65,2.7,2.6,2.7,7193
2015-06-01,2.69,2.78,2.66,2.68,84871
2015-06-02,2.68,2.68,2.68,2.68,7336
2015-06-03,2.68,2.7,2.68,2.68,16732
2015-06-05,2.7,2.7,2.66,2.67,4100
2015-06-08,2.67,2.69,2.67,2.67,9611
2015-06-09,2.66,2.67,2.66,2.67,1628
2015-06-10,2.67,2.67,2.45,2.56,82423
2015-06-11,2.51,2.53,2.51,2.53,4865
2015-06-12,2.53,2.54,2.48,2.48,11474
2015-06-15,2.48,2.57,2.35,2.41,18207
2015-06-16,2.35,2.52,2.17,2.49,4018
2015-06-17,2.46,2.46,2.33,2.46,4834
2015-06-18,2.35,2.47,2.33,2.47,2710
2015-06-19,2.45,2.45,2.33,2.45,12550
2015-06-22,2.47,2.47,2.37,2.46,5085
2015-06-23,2.48,2.48,2.36,2.45,734
2015-06-24,2.5,2.51,2.38,2.5,6422
2015-06-25,2.5,2.54,2.49,2.5,23102
2015-06-26,2.53,2.53,2.5,2.53,11394
2015-06-29,2.5,2.5,2.4,2.48,4079
2015-06-30,2.42,2.47,2.42,2.45,2560
2015-07-01,2.45,2.45,2.39,2.45,4821
2015-07-02,2.45,2.45,2.4,2.4,10985
2015-07-03,2.4,2.4,2.37,2.39,4053
2015-07-06,2.39,2.4,2.33,2.4,7305
2015-07-07,2.4,2.45,2.4,2.45,1200
2015-07-08,2.36,2.43,2.35,2.35,7131
2015-07-09,2.3,2.39,2.25,2.39,16828
2015-07-10,2.39,2.39,2.19,2.38,17692
2015-07-13,2.38,2.42,2.38,2.41,15300
2015-07-14,2.4,2.4,2.4,2.4,750
2015-07-15,2.32,2.4,2.32,2.4,3971
2015-07-16,2.33,2.43,2.33,2.43,7392
2015-07-17,2.43,2.43,2.43,2.43,16000
2015-07-20,2.43,2.43,2.39,2.43,4150
2015-07-21,2.43,2.45,2.37,2.45,23880
2015-07-22,2.43,2.43,2.33,2.43,2530
2015-07-23,2.37,2.43,2.37,2.43,5297
2015-07-24,2.45,2.45,2.36,2.45,13438
2015-07-27,2.45,2.48,2.45,2.48,3721
2015-07-28,2.47,2.48,2.47,2.47,17696
2015-07-29,2.47,2.52,2.47,2.52,23861
2015-07-30,2.52,2.52,2.52,2.52,3010
2015-07-31,2.51,2.53,2.51,2.53,6600
2015-08-03,2.5,2.53,2.47,2.52,4870
2015-08-04,2.46,2.52,2.46,2.52,7400
2015-08-05,2.53,2.59,2.53,2.59,48925
2015-08-06,2.59,2.59,2.54,2.58,11190
2015-08-07,2.6,2.61,2.55,2.59,3940
2015-08-10,2.59,2.62,2.59,2.62,37500
2015-08-11,2.62,2.66,2.62,2.63,25673
2015-08-12,2.61,2.63,2.61,2.63,4603
2015-08-13,2.64,2.64,2.61,2.61,4543
2015-08-14,2.63,2.66,2.61,2.66,22334
2015-08-17,2.66,2.7,2.66,2.69,11991
2015-08-18,2.68,2.68,2.58,2.58,6610
2015-08-19,2.58,2.6,2.5,2.6,16982
2015-08-20,2.6,2.6,2.46,2.56,5606
2015-08-21,2.5,2.57,2.5,2.57,3474
2015-08-24,2.54,2.54,2.28,2.35,17178
2015-08-25,2.3,2.42,2.3,2.42,1622
2015-08-26,2.21,2.39,2.21,2.39,10154
2015-08-27,2.4,2.49,2.4,2.42,7270
2015-08-28,2.48,2.48,2.42,2.48,1290
2015-08-31,2.3,2.45,2.3,2.44,2900
2015-09-01,2.49,2.49,2.3,2.45,3377
2015-09-02,2.25,2.43,2.24,2.43,4186
2015-09-03,2.42,2.45,2.32,2.45,4750
2015-09-07,2.35,2.41,2.35,2.41,1100
2015-09-08,2.33,2.42,2.33,2.42,2635
2015-09-09,2.4,2.4,2.4,2.4,750
2015-09-10,2.4,2.4,2.34,2.34,2276
2015-09-11,2.34,2.4,2.34,2.4,665
2015-09-14,2.39,2.39,2.36,2.36,800
2015-09-15,2.36,2.46,2.35,2.4,1855
2015-09-16,2.35,2.4,2.32,2.38,2650
2015-09-17,2.36,2.4,2.34,2.4,3884
2015-09-18,2.45,2.45,2.31,2.43,2097
2015-09-21,2.28,2.44,2.28,2.44,2060
2015-09-23,2.4,2.4,2.33,2.4,1565
2015-09-24,2.33,2.4,2.31,2.4,1081
2015-09-25,2.4,2.41,2.3,2.39,4090
2015-09-28,2.3,2.3,2.26,2.26,4721
2015-09-29,2.27,2.27,2.15,2.25,28945
2015-09-30,2.16,2.26,2.16,2.26,398
2015-10-01,2.26,2.27,2.26,2.27,3456
2015-10-02,2.16,2.26,2.16,2.26,1050
2015-10-06,2.27,2.27,2.19,2.26,6883
2015-10-07,2.19,2.27,2.19,2.27,675
2015-10-08,2.26,2.26,2.17,2.17,10770
2015-10-09,2.16,2.27,2.16,2.26,2670
2015-10-12,2.26,2.27,2.2,2.26,29532
2015-10-13,2.25,2.25,2.25,2.25,1800
2015-10-14,2.2,2.25,2.2,2.2,3420
2015-10-15,2.25,2.27,2.25,2.27,5505
2015-10-16,2.27,2.27,2.21,2.27,10440
2015-10-19,2.27,2.27,2.19,2.25,5193
2015-10-20,2.18,2.26,2.18,2.26,7608
2015-10-21,2.26,2.27,2.24,2.27,15266
2015-10-22,2.24,2.27,2.24,2.27,5060
2015-10-23,2.26,2.26,2.2,2.25,10662
2015-10-26,2.26,2.27,2.26,2.27,6281
2015-10-27,2.2,2.25,2.2,2.25,3730
2015-10-28,2.21,2.27,2.21,2.27,3660
2015-10-29,2.22,2.25,2.21,2.25,9118
2015-10-30,2.25,2.25,2.25,2.25,4500
2015-11-02,2.24,2.24,2.24,2.24,444
2015-11-03,2.2,2.2,2.03,2.15,9971
2015-11-04,2.1,2.2,2.05,2.2,7580
2015-11-05,2.1,2.2,2.1,2.2,4100
2015-11-06,2.1,2.18,2.08,2.18,2030
2015-11-09,2.18,2.18,2.02,2.02,6038
2015-11-10,2.11,2.15,1.99,2.15,8623
2015-11-12,2.14,2.14,1.98,2.09,4234
2015-11-13,2.08,2.08,2.08,2.08,1000
2015-11-16,2.03,2.08,1.98,2.05,14255
2015-11-17,2.08,2.08,1.99,2.06,4268
2015-11-18,2.01,2.05,2.01,2.01,1034
2015-11-19,2,2.07,2,2.05,4352
2015-11-20,2.05,2.07,2.03,2.07,3657
2015-11-23,2.01,2.05,2,2.05,5087
2015-11-24,2,2.02,2,2,12853
2015-11-25,2,2.16,2,2.14,48592
2015-11-26,2.16,2.16,2,2.15,8616
2015-11-27,2.14,2.15,2.14,2.15,1000
2015-11-30,2.05,2.1,2.01,2.03,4573
2015-12-01,2.1,2.1,2.04,2.04,2481
2015-12-02,2.04,2.06,2,2.06,8513
2015-12-03,2.01,2.06,2.01,2.06,8007
2015-12-04,2.05,2.1,2,2.08,13218
2015-12-07,2.05,2.05,2,2,7695
2015-12-08,2,2.05,2,2.05,2424
2015-12-09,2.05,2.06,2,2.06,3804
2015-12-10,2.01,2.06,2,2.06,6987
2015-12-11,2,2.07,2,2.03,12373
2015-12-14,2.03,2.17,2.03,2.15,27664
2015-12-15,2.08,2.08,2,2.08,9861
2015-12-16,2.07,2.07,2,2.06,956
2015-12-17,2.01,2.14,2,2.14,47125
2015-12-18,2.03,2.1,2.03,2.1,84
2015-12-21,2.02,2.08,2,2.03,19179
2015-12-22,2.07,2.08,2.01,2.08,9600
2015-12-23,2.05,2.12,2.05,2.1,64808
2015-12-28,2.09,2.09,2.01,2.08,5644
2015-12-29,2.08,2.13,2.08,2.13,7793
2015-12-30,2.14,2.2,2.07,2.11,19172
2016-01-04,2.13,2.18,2.07,2.18,11179
2016-01-05,2.2,2.28,2.2,2.25,24945
2016-01-07,2.27,2.27,2.25,2.26,3652
2016-01-08,2.26,2.38,2.1,2.33,70439
2016-01-11,2.34,2.43,2.3,2.39,68154
2016-01-12,2.39,2.44,2.31,2.44,40099
2016-01-13,2.44,2.46,2.37,2.44,17389
2016-01-14,2.38,2.43,2.38,2.43,1300
2016-01-15,2.33,2.42,2.33,2.33,5129
2016-01-18,2.31,2.32,2.25,2.32,11280
2016-01-19,2.41,2.45,2.33,2.43,14140
2016-01-20,2.43,2.51,2.32,2.37,15369
2016-01-21,2.32,2.37,2.29,2.31,33447
2016-01-22,2.3,2.4,2.3,2.4,2410
2016-01-25,2.39,2.49,2.39,2.49,6414
2016-01-26,2.49,2.49,2.39,2.49,4577
2016-01-27,2.39,2.48,2.36,2.48,3531
2016-01-28,2.47,2.49,2.41,2.49,3307
2016-01-29,2.49,2.5,2.45,2.45,5191
2016-02-01,2.5,2.5,2.38,2.45,12808
2016-02-02,2.48,2.48,2.48,2.48,800
2016-02-03,2.48,2.48,2.48,2.48,1283
2016-02-04,2.47,2.56,2.47,2.51,25252
2016-02-05,2.54,2.54,2.49,2.49,8158
2016-02-08,2.48,2.48,2.47,2.47,1642
2016-02-09,2.47,2.47,2.4,2.46,3860
2016-02-10,2.45,2.45,2.4,2.45,4691
2016-02-11,2.47,2.47,2.47,2.47,1000
2016-02-12,2.4,2.45,2.39,2.45,2580
2016-02-15,2.41,2.53,2.41,2.52,6704
2016-02-16,2.47,2.52,2.45,2.52,6435
2016-02-17,2.5,2.56,2.5,2.56,17569
2016-02-18,2.53,2.58,2.43,2.57,20094
2016-02-19,2.58,2.64,2.57,2.64,41449
2016-02-22,2.64,2.64,2.61,2.64,6930
2016-02-23,2.61,2.61,2.6,2.6,5158
2016-02-24,2.55,2.64,2.49,2.64,13906
2016-02-25,2.53,2.6,2.45,2.6,7904
2016-02-26,2.57,2.65,2.53,2.65,8136
2016-02-29,2.6,2.66,2.6,2.66,12510
2016-03-01,2.66,2.66,2.58,2.65,6126
2016-03-02,2.63,2.65,2.57,2.57,7022
2016-03-03,2.6,2.6,2.53,2.6,5304
2016-03-04,2.59,2.64,2.59,2.62,20138
2016-03-07,2.61,2.61,2.55,2.6,6837
2016-03-08,2.6,2.6,2.56,2.56,2305
2016-03-09,2.55,2.55,2.5,2.5,12809
2016-03-10,2.5,2.59,2.5,2.59,10249
2016-03-11,2.55,2.55,2.45,2.5,18902
2016-03-14,2.58,2.59,2.48,2.58,2100
2016-03-15,2.5,2.57,2.49,2.57,6165
2016-03-16,2.49,2.55,2.49,2.55,6370
2016-03-17,2.6,2.62,2.56,2.56,26417
2016-03-18,2.51,2.68,2.51,2.68,127093
2016-03-21,2.7,2.76,2.7,2.76,50025
2016-03-22,2.78,2.78,2.75,2.76,35877
2016-03-23,2.8,2.82,2.78,2.82,54173
2016-03-24,2.76,2.8,2.75,2.78,13710
2016-03-29,2.92,2.99,2.92,2.92,99956
2016-03-30,2.98,2.98,2.92,2.92,24082
2016-03-31,2.96,2.99,2.95,2.96,21590
2016-04-01,2.99,2.99,2.95,2.95,19639
2016-04-04,2.95,2.98,2.72,2.93,20234
2016-04-05,2.92,2.92,2.77,2.78,19535
2016-04-06,2.84,2.93,2.8,2.92,9055
2016-04-07,2.81,2.92,2.81,2.92,1928
2016-04-08,2.92,2.92,2.83,2.9,10759
2016-04-11,2.83,2.91,2.83,2.91,1661
2016-04-12,2.86,2.93,2.86,2.92,17604
2016-04-13,2.91,2.98,2.91,2.97,35576
2016-04-14,2.92,2.98,2.92,2.98,690
2016-04-15,2.95,2.98,2.95,2.98,7049
2016-04-18,2.93,2.98,2.93,2.98,5810
2016-04-19,2.97,2.98,2.93,2.95,10598
2016-04-20,2.93,2.99,2.9,2.93,4763
2016-04-21,2.97,3.14,2.95,3.14,89691
2016-04-22,3.15,3.28,3.15,3.28,146478
2016-04-25,3.3,3.35,3.16,3.18,39954
2016-04-26,3.25,3.26,2.95,3.11,41925
2016-04-27,3.11,3.2,3.11,3.16,8921
2016-04-28,3.16,3.19,3,3,9322
2016-04-29,3.16,3.16,3.11,3.11,475
2016-05-02,3.16,3.16,3.1,3.15,5654
2016-05-04,3.15,3.23,3,3,47254
2016-05-05,3.13,3.13,2.95,2.98,26644
2016-05-06,3.01,3.08,3,3.02,14100
2016-05-09,3,3.07,2.98,3.07,5124
2016-05-10,3.06,3.12,3.06,3.12,20483
2016-05-11,3.12,3.12,3,3.03,3400
2016-05-12,3.02,3.09,2.99,3.09,11473
2016-05-13,3.1,3.1,3.05,3.09,9302
2016-05-16,3.11,3.11,2.97,3.07,16907
2016-05-17,3.01,3.11,3,3.07,21959
2016-05-18,3.07,3.07,3.04,3.06,12600
2016-05-19,3.06,3.07,2.99,2.99,13031
2016-05-20,2.97,3.07,2.97,3.07,3905
2016-05-23,2.98,3.05,2.98,3.05,4113
2016-05-24,2.98,3.05,2.95,3.05,7660
2016-05-25,2.88,3.11,2.85,3.1,13926
2016-05-27,3.02,3.04,2.92,3,35139
2016-05-30,2.99,2.99,2.8,2.9,15057
2016-05-31,2.89,2.89,2.78,2.85,5574
2016-06-01,2.76,2.76,2.61,2.74,34399
2016-06-02,2.74,2.75,2.65,2.74,10971
2016-06-03,2.67,2.73,2.65,2.72,4732
2016-06-06,2.63,2.7,2.63,2.7,4114
2016-06-07,2.63,2.7,2.58,2.68,7259
2016-06-08,2.62,2.66,2.55,2.66,36054
2016-06-09,2.61,2.61,2.53,2.55,9806
2016-06-10,2.55,2.6,2.55,2.6,2461
2016-06-13,2.54,2.6,2.54,2.6,10710
2016-06-14,2.53,2.6,2.45,2.6,25059
2016-06-15,2.46,2.62,2.46,2.62,1962
2016-06-16,2.62,2.62,2.51,2.6,1331
2016-06-17,2.52,2.6,2.52,2.6,2535
2016-06-20,2.55,2.6,2.55,2.6,330
2016-06-21,2.55,2.59,2.55,2.59,1012
2016-06-22,2.59,2.68,2.59,2.6,23712
2016-06-23,2.69,2.69,2.6,2.67,9851
2016-06-24,2.43,2.55,2.43,2.5,6385
2016-06-27,2.46,2.55,2.45,2.47,5947
2016-06-28,2.47,2.6,2.47,2.58,13402
2016-06-29,2.55,2.62,2.55,2.62,6300
2016-06-30,2.52,2.52,2.52,2.52,1000
2016-07-01,2.65,2.65,2.65,2.65,650
2016-07-04,2.6,2.65,2.5,2.5,2059
2016-07-05,2.67,2.67,2.67,2.67,100
2016-07-06,2.5,2.64,2.5,2.64,1872
2016-07-08,2.57,2.65,2.51,2.65,3530
2016-07-11,2.5,2.65,2.49,2.62,2363
2016-07-12,2.52,2.6,2.46,2.46,5251
2016-07-13,2.49,2.55,2.37,2.55,24114
2016-07-14,2.4,2.52,2.4,2.45,10933
2016-07-15,2.51,2.51,2.45,2.45,1664
2016-07-18,2.49,2.5,2.45,2.45,3102
2016-07-19,2.45,2.49,2.42,2.49,1925
2016-07-20,2.41,2.51,2.41,2.51,2955
2016-07-21,2.46,2.5,2.41,2.5,1835
2016-07-22,2.5,2.5,2.5,2.5,100
2016-07-25,2.49,2.5,2.42,2.5,1050
2016-07-26,2.45,2.53,2.42,2.53,15824
2016-07-27,2.52,2.55,2.52,2.55,5402
2016-07-28,2.51,2.64,2.51,2.64,17891
2016-07-29,2.64,2.76,2.64,2.72,56287
2016-08-01,2.66,2.83,2.6,2.83,21305
2016-08-02,2.82,2.82,2.75,2.77,29421
2016-08-03,2.8,2.8,2.73,2.73,1421
2016-08-04,2.76,2.76,2.76,2.76,7097
2016-08-05,2.75,2.79,2.75,2.76,5229
2016-08-08,2.68,2.68,2.68,2.68,1580
2016-08-09,2.7,2.79,2.7,2.79,1650
2016-08-10,2.79,2.79,2.71,2.76,3747
2016-08-11,2.71,2.79,2.71,2.79,9699
2016-08-12,2.79,2.79,2.79,2.79,68
2016-08-16,2.79,2.79,2.73,2.78,61940
2016-08-17,2.75,2.87,2.75,2.8,14092
2016-08-18,2.85,2.91,2.85,2.91,17369
2016-08-19,2.95,2.96,2.91,2.91,7102
2016-08-22,2.95,2.95,2.85,2.94,4734
2016-08-23,2.93,2.94,2.87,2.94,8674
2016-08-24,2.93,2.94,2.87,2.91,2634
2016-08-25,2.8,2.8,2.62,2.62,32181
2016-08-26,2.62,2.62,2.49,2.55,21238
2016-08-29,2.5,2.55,2.5,2.51,2158
2016-08-30,2.5,2.59,2.49,2.59,9037
2016-08-31,2.53,2.59,2.52,2.59,3473
2016-09-01,2.52,2.65,2.52,2.63,5277
2016-09-05,2.52,2.63,2.52,2.63,3678
2016-09-06,2.56,2.63,2.55,2.63,2667
2016-09-07,2.55,2.6,2.55,2.6,13157
2016-09-12,2.56,2.56,2.53,2.53,7105
2016-09-13,2.48,2.48,2.48,2.48,10
2016-09-14,2.6,2.6,2.45,2.59,2044
2016-09-15,2.43,2.52,2.42,2.43,6485
2016-09-16,2.46,2.5,2.41,2.5,3122
2016-09-19,2.49,2.49,2.46,2.46,1400
2016-09-20,2.46,2.52,2.41,2.52,2220
2016-09-21,2.52,2.52,2.3,2.47,4688
2016-09-22,2.42,2.42,2.42,2.42,711
2016-09-23,2.4,2.42,2.38,2.42,1650
2016-09-26,2.48,2.48,2.48,2.48,10
2016-09-28,2.4,2.42,2.4,2.42,2000
2016-09-29,2.4,2.41,2.4,2.4,5093
2016-09-30,2.4,2.42,2.4,2.42,4965
2016-10-03,2.44,2.44,2.44,2.44,740
2016-10-04,2.4,2.58,2.38,2.4,15888
2016-10-05,2.39,2.58,2.39,2.58,7386
2016-10-07,2.42,2.54,2.42,2.54,3380
2016-10-10,2.5,2.53,2.45,2.5,36820
2016-10-12,2.44,2.52,2.4,2.52,6450
2016-10-13,2.45,2.45,2.45,2.45,747
2016-10-14,2.45,2.54,2.45,2.53,6354
2016-10-17,2.5,2.5,2.5,2.5,517
2016-10-18,2.53,2.54,2.53,2.54,1080
2016-10-19,2.46,2.5,2.46,2.5,511
2016-10-20,2.5,2.54,2.5,2.54,30191
2016-10-21,2.55,2.62,2.55,2.6,7033
2016-10-24,2.51,2.64,2.51,2.6,9881
2016-10-25,2.6,2.62,2.6,2.61,1700
2016-10-26,2.63,2.71,2.59,2.7,13866
2016-10-27,2.7,2.77,2.7,2.75,18833
2016-10-28,2.75,2.82,2.75,2.81,4136
2016-10-31,2.7,2.79,2.7,2.79,2006
2016-11-02,2.7,2.74,2.65,2.65,40230
2016-11-03,2.65,2.69,2.65,2.69,7900
2016-11-04,2.62,2.65,2.62,2.65,2705
2016-11-07,2.57,2.58,2.52,2.58,23353
2016-11-08,2.53,2.53,2.53,2.53,1000
2016-11-09,2.53,2.59,2.48,2.59,18095
2016-11-10,2.59,2.64,2.52,2.64,11758
2016-11-14,2.63,2.63,2.52,2.52,5669
2016-11-15,2.48,2.6,2.45,2.59,6946
2016-11-17,2.51,2.51,2.51,2.51,1000
2016-11-18,2.55,2.55,2.49,2.55,3745
2016-11-21,2.51,2.51,2.49,2.49,7319
2016-11-22,2.47,2.57,2.47,2.57,1678
2016-11-23,2.57,2.57,2.5,2.57,1707
2016-11-24,2.51,2.57,2.5,2.57,5636
2016-11-25,2.5,2.54,2.49,2.54,11600
2016-11-28,2.47,2.6,2.47,2.58,6513
2016-11-29,2.51,2.58,2.51,2.58,130
2016-11-30,2.51,2.58,2.51,2.52,3741
2016-12-01,2.58,2.59,2.58,2.59,5100
2016-12-02,2.6,2.63,2.6,2.6,5339
2016-12-06,2.53,2.62,2.53,2.62,5171
2016-12-07,2.55,2.6,2.55,2.6,31670
2016-12-08,2.55,2.61,2.55,2.61,1300
2016-12-09,2.56,2.61,2.53,2.61,1215
2016-12-12,2.61,2.61,2.55,2.55,2840
2016-12-13,2.53,2.53,2.53,2.53,3273
2016-12-14,2.61,2.63,2.53,2.53,2030
2016-12-15,2.54,2.54,2.54,2.54,1270
2016-12-16,2.54,2.59,2.53,2.53,4521
2016-12-19,2.55,2.55,2.54,2.54,2936
2016-12-20,2.55,2.55,2.5,2.51,4195
2016-12-21,2.51,2.53,2.33,2.53,25056
2016-12-22,2.52,2.52,2.4,2.49,6878
2016-12-23,2.49,2.5,2.43,2.5,2560
2016-12-27,2.42,2.5,2.41,2.5,8390
2016-12-28,2.5,2.57,2.41,2.48,73125
2016-12-29,2.47,2.48,2.47,2.48,5185
2017-01-02,2.61,2.61,2.55,2.56,1515
2017-01-03,2.55,2.57,2.5,2.5,11541
2017-01-04,2.52,2.52,2.46,2.52,13200
2017-01-05,2.52,2.59,2.52,2.55,39568
2017-01-09,2.5,2.55,2.5,2.55,2392
2017-01-10,2.55,2.55,2.45,2.54,8007
2017-01-11,2.45,2.45,2.42,2.42,14409
2017-01-12,2.44,2.49,2.44,2.49,2554
2017-01-13,2.44,2.47,2.41,2.47,50547
2017-01-16,2.42,2.43,2.41,2.43,12426
2017-01-17,2.4,2.4,2.39,2.39,3000
2017-01-18,2.39,2.39,2.37,2.37,6005
2017-01-19,2.37,2.37,2.36,2.37,3982
2017-01-20,2.37,2.49,2.37,2.49,13467
2017-01-23,2.46,2.46,2.46,2.46,700
2017-01-24,2.47,2.48,2.47,2.48,412
2017-01-25,2.47,2.48,2.44,2.44,6220
2017-01-26,2.45,2.48,2.39,2.48,8241
2017-01-27,2.48,2.48,2.4,2.47,8753
2017-01-30,2.39,2.49,2.39,2.47,2130
2017-01-31,2.42,2.45,2.39,2.45,13383
2017-02-01,2.4,2.54,2.39,2.54,26156
2017-02-02,2.54,2.69,2.54,2.67,38741
2017-02-03,2.61,2.65,2.6,2.6,3590
2017-02-06,2.57,2.6,2.53,2.53,17222
2017-02-07,2.59,2.64,2.59,2.64,2010
2017-02-08,2.53,2.59,2.53,2.59,145
2017-02-09,2.59,2.59,2.59,2.59,1046
2017-02-10,2.53,2.62,2.5,2.62,4601
2017-02-13,2.48,2.62,2.48,2.61,8527
2017-02-14,2.62,2.62,2.62,2.62,4313
2017-02-15,2.52,2.6,2.47,2.6,2720
2017-02-16,2.51,2.6,2.51,2.6,422
2017-02-17,2.6,2.6,2.6,2.6,150
2017-02-20,2.55,2.55,2.55,2.55,13400
2017-02-21,2.52,2.56,2.48,2.56,15397
2017-02-22,2.5,2.58,2.43,2.58,18627
2017-02-23,2.58,2.59,2.5,2.53,5368
2017-02-24,2.58,2.59,2.53,2.53,4010
2017-02-27,2.53,2.53,2.52,2.52,2357
2017-02-28,2.52,2.58,2.5,2.58,2994
2017-03-01,2.57,2.57,2.49,2.49,3765
2017-03-02,2.5,2.5,2.49,2.49,1480
2017-03-03,2.47,2.47,2.45,2.45,9791
2017-03-06,2.41,2.53,2.41,2.47,20468
2017-03-07,2.48,2.53,2.45,2.53,19917
2017-03-08,2.53,2.53,2.46,2.47,2466
2017-03-09,2.52,2.52,2.52,2.52,652
2017-03-10,2.46,2.47,2.43,2.44,3671
2017-03-13,2.46,2.46,2.41,2.41,12000
2017-03-14,2.43,2.43,2.4,2.42,10066
2017-03-15,2.42,2.42,2.4,2.4,6542
2017-03-16,2.45,2.51,2.4,2.51,9672
2017-03-17,2.43,2.5,2.41,2.5,6396
2017-03-20,2.42,2.5,2.41,2.5,4584
2017-03-21,2.41,2.51,2.41,2.51,21457
2017-03-22,2.45,2.45,2.45,2.45,200
2017-03-23,2.43,2.46,2.43,2.46,1000
2017-03-24,2.46,2.46,2.4,2.4,16102
2017-03-27,2.42,2.49,2.39,2.39,11498
2017-03-28,2.42,2.45,2.42,2.45,1000
2017-03-29,2.4,2.45,2.37,2.45,8962
2017-03-31,2.45,2.52,2.45,2.51,75679
2017-04-03,2.55,2.62,2.54,2.62,34653
2017-04-04,2.64,2.64,2.58,2.58,10650
2017-04-05,2.57,2.57,2.57,2.57,940
2017-04-06,2.57,2.64,2.55,2.55,4070
2017-04-07,2.58,2.63,2.55,2.63,3571
2017-04-10,2.63,2.63,2.55,2.58,10123
2017-04-11,2.59,2.61,2.55,2.55,54461
2017-04-12,2.56,2.63,2.56,2.62,23733
2017-04-13,2.61,2.61,2.59,2.59,6291
2017-04-18,2.59,2.61,2.59,2.6,11778
2017-04-19,2.59,2.74,2.57,2.67,38261
2017-04-20,2.72,2.87,2.69,2.86,63115
2017-04-21,2.85,2.86,2.77,2.77,21151
2017-04-24,2.82,2.84,2.77,2.77,31405
2017-04-25,2.82,2.82,2.77,2.77,35973
2017-04-26,2.79,2.86,2.67,2.7,105199
2017-04-27,2.76,2.79,2.71,2.77,61485
2017-04-28,2.79,2.8,2.69,2.8,22517
2017-05-02,2.8,2.8,2.77,2.77,5418
2017-05-04,2.77,2.81,2.75,2.8,30775
2017-05-05,2.77,2.8,2.74,2.74,3650
2017-05-08,2.75,2.79,2.72,2.79,23125
2017-05-09,2.78,2.78,2.72,2.77,3671
2017-05-10,2.76,2.76,2.72,2.76,18041
2017-05-11,2.77,2.83,2.76,2.77,133609
2017-05-12,2.83,2.83,2.77,2.78,30100
2017-05-15,2.83,2.83,2.76,2.83,4521
2017-05-16,2.83,2.84,2.77,2.84,14151
2017-05-17,2.83,2.85,2.8,2.84,10884
2017-05-18,2.78,2.84,2.77,2.84,9859
2017-05-19,2.8,2.83,2.77,2.83,15001
2017-05-22,2.83,2.83,2.7,2.83,17986
2017-05-23,2.82,2.84,2.77,2.84,3011
2017-05-24,2.84,2.84,2.69,2.79,18510
2017-05-25,2.83,2.83,2.74,2.78,13033
2017-05-26,2.79,2.79,2.75,2.75,1932
2017-05-29,2.79,2.79,2.71,2.78,5143
2017-05-30,2.79,2.79,2.75,2.75,17001
2017-05-31,2.75,2.8,2.71,2.8,13081
2017-06-01,2.73,2.8,2.73,2.8,873
2017-06-02,2.79,2.8,2.72,2.78,9164
2017-06-05,2.73,2.78,2.73,2.78,4131
2017-06-06,2.72,2.79,2.72,2.73,11965
2017-06-07,2.73,2.79,2.71,2.78,4918
2017-06-08,2.72,2.78,2.72,2.77,7720
2017-06-09,2.78,2.85,2.72,2.85,76068
2017-06-12,2.84,2.84,2.78,2.84,10097
2017-06-13,2.77,2.85,2.77,2.85,20864
2017-06-14,2.81,2.87,2.81,2.87,6741
2017-06-16,2.83,2.9,2.83,2.9,8416
2017-06-19,2.92,2.95,2.86,2.95,1628
2017-06-20,2.92,2.97,2.86,2.96,7145
2017-06-21,2.87,2.96,2.85,2.95,10615
2017-06-22,2.96,2.96,2.84,2.95,35706
2017-06-23,2.95,3.05,2.95,2.95,125237
2017-06-26,2.96,3.03,2.94,2.98,16444
2017-06-27,2.96,3.02,2.89,2.92,34965
2017-06-28,2.86,2.95,2.84,2.93,9182
2017-06-29,2.94,2.94,2.71,2.77,24822
2017-06-30,2.82,2.84,2.76,2.8,22303
2017-07-03,2.81,2.85,2.8,2.84,55950
2017-07-04,2.85,2.85,2.78,2.82,10505
2017-07-05,2.81,2.88,2.75,2.75,16040
2017-07-06,2.8,2.85,2.76,2.76,1450
2017-07-07,2.76,2.85,2.76,2.76,1303
2017-07-10,2.75,3,2.75,3,3230
2017-07-11,2.81,2.99,2.81,2.99,515
2017-07-12,2.82,2.99,2.8,2.8,3259
2017-07-13,2.8,2.85,2.74,2.74,35098
2017-07-14,2.74,2.78,2.69,2.69,40103
2017-07-17,2.7,2.74,2.62,2.73,45511
2017-07-18,2.7,2.76,2.7,2.76,13681
2017-07-19,2.76,2.76,2.76,2.76,10
2017-07-20,2.75,2.75,2.74,2.74,1400
2017-07-21,2.73,2.73,2.7,2.73,2689
2017-07-25,2.7,2.73,2.7,2.73,667
2017-07-26,2.72,2.72,2.65,2.65,11704
2017-07-27,2.65,2.72,2.65,2.7,2768
2017-07-28,2.67,2.7,2.65,2.67,8937
2017-07-31,2.7,2.7,2.7,2.7,1
2017-08-01,2.65,2.7,2.65,2.7,112
2017-08-02,3.02,3.32,3.02,3.19,132877
2017-08-03,3.22,3.22,3.17,3.22,2308
2017-08-04,3.17,3.19,3.07,3.19,4173
2017-08-07,3.1,3.2,3.05,3.05,1004
2017-08-08,3.15,3.18,3.03,3.1,5026
2017-08-09,3.04,3.2,3.02,3.2,14571
2017-08-10,3.2,3.22,3.1,3.2,5471
2017-08-11,3.2,3.22,3.11,3.15,17238
2017-08-14,3.15,3.15,3.06,3.15,3603
2017-08-17,3.13,3.14,3.05,3.14,2566
2017-08-18,3.14,3.14,3.06,3.06,501
2017-08-21,3.06,3.14,2.97,3.14,13201
2017-08-22,2.96,3.14,2.96,3.13,411
2017-08-23,3.13,3.13,2.9,3.1,28832
2017-08-24,3.1,3.16,3.06,3.14,15945
2017-08-25,3.1,3.16,3.08,3.14,19510
2017-08-28,3.13,3.16,3.1,3.15,7411
2017-08-29,3.16,3.2,3.1,3.12,22565
2017-08-30,3.18,3.18,3.11,3.11,7212
2017-08-31,3.16,3.18,3.09,3.11,10252
2017-09-01,3.09,3.17,3.09,3.15,12973
2017-09-04,3.09,3.17,3.06,3.11,22368
2017-09-05,3.18,3.19,3.13,3.13,28468
2017-09-06,3.13,3.24,3.13,3.23,35417
2017-09-07,3.23,3.25,3.13,3.17,44800
2017-09-08,3.17,3.28,3.16,3.28,47506
2017-09-11,3.25,3.36,3.21,3.23,34949
2017-09-12,3.23,3.29,3.17,3.17,17034
2017-09-13,3.16,3.26,3.1,3.25,38525
2017-09-14,3.16,3.26,3.15,3.16,3953
2017-09-15,3.13,3.26,3.13,3.25,18568
2017-09-18,3.17,3.25,3.15,3.24,22203
2017-09-19,3.23,3.25,3.15,3.15,6946
2017-09-20,3.24,3.25,3.15,3.15,23572
2017-09-21,3.16,3.23,3.16,3.23,4800
2017-09-22,3.23,3.23,3.15,3.22,4661
2017-09-25,3.2,3.22,3.15,3.2,5419
2017-09-26,3.15,3.2,3.14,3.2,4852
2017-09-27,3.22,3.22,3.14,3.22,1015
2017-09-28,3.21,3.21,3.15,3.16,24756
2017-09-29,3.2,3.23,3.2,3.22,14637
2017-10-02,3.17,3.23,3.15,3.15,4765
2017-10-03,3.2,3.2,3.13,3.19,2614
2017-10-04,3.15,3.18,3.14,3.14,3851
2017-10-05,3.15,3.19,3.13,3.19,10832
2017-10-06,3.19,3.2,3.13,3.18,3465
2017-10-09,3.19,3.19,3.12,3.19,251
2017-10-10,3.14,3.19,3.14,3.15,1851
2017-10-11,3.19,3.19,3.12,3.19,1002
2017-10-12,3.12,3.2,3.11,3.2,5501
2017-10-13,3.18,3.2,3.15,3.19,3962
2017-10-16,3.19,3.2,3.15,3.2,5002
2017-10-17,3.13,3.18,3.1,3.1,2428
2017-10-18,3.17,3.17,3.15,3.15,46
2017-10-19,3.15,3.15,2.87,3.02,14419
2017-10-20,3.08,3.08,2.96,3.08,16670
2017-10-23,3.04,3.08,2.93,3.08,4422
2017-10-24,3.01,3.15,3.01,3.14,5195
2017-10-25,3.08,3.18,3.08,3.18,3309
2017-10-26,3.18,3.29,3.08,3.22,56474
2017-10-27,3.1,3.25,3.1,3.23,8116
2017-10-30,3.23,3.24,3.16,3.23,3701
2017-10-31,3.24,3.24,3.16,3.23,14862
2017-11-02,3.25,3.4,3.23,3.25,156432
2017-11-03,3.28,3.4,3.2,3.32,97992
2017-11-06,3.32,3.42,3.3,3.42,57224
2017-11-07,3.42,3.42,3.36,3.36,16394
2017-11-08,3.41,3.41,3.31,3.39,23177
2017-11-09,3.36,3.39,3.31,3.34,19497
2017-11-10,3.28,3.38,3.27,3.34,23211
2017-11-13,3.38,3.38,3.3,3.3,37447
2017-11-14,3.3,3.33,3.3,3.33,33267
2017-11-15,3.28,3.38,3.28,3.31,25710
2017-11-16,3.31,3.37,3.3,3.37,25778
2017-11-17,3.38,3.43,3.36,3.41,36791
2017-11-20,3.41,3.48,3.36,3.48,44367
2017-11-21,3.48,3.6,3.4,3.58,18529
2017-11-22,3.58,3.58,3.52,3.57,7243
2017-11-23,3.58,3.77,3.58,3.68,24563
2017-11-24,3.68,3.68,3.62,3.67,4904
2017-11-27,3.68,3.68,3.55,3.6,5702
2017-11-28,3.62,3.62,3.44,3.6,12544
2017-11-29,3.61,3.61,3.5,3.54,7370
2017-11-30,3.42,3.53,3.4,3.41,9030
2017-12-01,3.41,3.45,3.32,3.38,29132
2017-12-04,3.44,3.44,3.34,3.36,17593
2017-12-05,3.31,3.5,3.31,3.45,23990
2017-12-06,3.44,3.62,3.44,3.48,31349
2017-12-07,3.42,3.59,3.42,3.48,6230
2017-12-08,3.59,3.59,3.4,3.48,21854
2017-12-11,3.55,3.57,3.44,3.54,30476
2017-12-12,3.52,3.57,3.44,3.56,14102
2017-12-13,3.46,3.59,3.46,3.54,26814
2017-12-14,3.58,3.62,3.51,3.61,11831
2017-12-15,3.61,3.62,3.55,3.62,5810
2017-12-18,3.55,3.6,3.55,3.6,1343
2017-12-19,3.53,3.6,3.48,3.55,99460
2017-12-20,3.54,3.54,3.41,3.47,24562
2017-12-21,3.47,3.51,3.41,3.51,20209
2017-12-22,3.48,3.59,3.45,3.56,24946
2017-12-27,3.58,3.59,3.47,3.57,46054
2017-12-28,3.49,3.59,3.49,3.56,1976
2017-12-29,3.59,3.59,3.47,3.47,4172
2018-01-03,3.59,3.59,3.41,3.56,6984
2018-01-04,3.51,3.56,3.51,3.55,7977
2018-01-05,3.6,3.62,3.58,3.6,5645
2018-01-08,3.57,3.6,3.57,3.59,7015
2018-01-09,3.6,3.68,3.53,3.62,14276
2018-01-10,3.56,3.62,3.51,3.62,1464
2018-01-11,3.62,3.62,3.54,3.6,5183
2018-01-12,3.6,3.62,3.53,3.57,3471
2018-01-15,3.58,3.58,3.54,3.58,9825
2018-01-16,3.56,3.6,3.51,3.59,26929
2018-01-17,3.59,3.59,3.59,3.59,1
2018-01-18,3.59,3.68,3.56,3.67,27650
2018-01-19,3.67,3.68,3.59,3.68,5975
2018-01-22,3.67,3.67,3.65,3.65,1205
2018-01-23,3.67,3.67,3.63,3.63,1286
2018-01-24,3.67,3.67,3.51,3.63,2913
2018-01-25,3.64,3.64,3.5,3.63,13252
2018-01-26,3.63,3.67,3.51,3.65,14775
2018-01-29,3.66,3.75,3.66,3.7,11767
2018-01-30,3.72,3.73,3.58,3.65,20383
2018-01-31,3.63,3.69,3.59,3.64,34840
2018-02-01,3.65,3.65,3.58,3.64,16726
2018-02-02,3.64,3.66,3.58,3.66,1552
2018-02-05,3.58,3.65,3.55,3.65,8046
2018-02-06,3.5,3.63,3.45,3.59,22424
2018-02-07,3.6,3.62,3.47,3.6,2573
2018-02-08,3.62,3.62,3.47,3.55,574
2018-02-09,3.47,3.64,3.46,3.63,16199
2018-02-12,3.55,3.65,3.53,3.63,6800
2018-02-13,3.55,3.61,3.55,3.61,692
2018-02-14,3.57,3.63,3.54,3.63,10020
2018-02-15,3.54,3.63,3.54,3.63,2276
2018-02-16,3.6,3.6,3.6,3.6,100
2018-02-19,3.63,3.63,3.55,3.6,2321
2018-02-20,3.56,3.62,3.56,3.62,1840
2018-02-21,3.62,3.62,3.57,3.62,1904
2018-02-22,3.56,3.62,3.55,3.62,970
2018-02-23,3.6,3.61,3.5,3.6,2376
2018-02-26,3.52,3.66,3.52,3.66,15983
2018-02-27,3.66,3.85,3.66,3.84,29856
2018-02-28,3.84,3.84,3.7,3.7,8757
2018-03-01,3.75,3.85,3.69,3.79,11450
2018-03-02,3.7,3.79,3.64,3.79,5623
2018-03-05,3.7,3.79,3.7,3.79,1987
2018-03-06,3.65,3.73,3.61,3.73,16231
2018-03-07,3.64,3.71,3.64,3.65,8024
2018-03-08,3.65,3.7,3.61,3.7,2518
2018-03-09,3.61,3.7,3.61,3.7,1057
2018-03-12,3.6,3.7,3.55,3.7,4155
2018-03-13,3.62,3.7,3.62,3.67,1793
2018-03-14,3.62,3.7,3.6,3.67,9957
2018-03-15,3.62,4.26,3.57,4.09,133642
2018-03-16,4.05,4.15,3.96,4.03,98330
2018-03-19,3.99,4.07,3.95,4.05,45782
2018-03-20,4.05,4.08,4,4.04,14157
2018-03-21,4.02,4.05,3.98,4.04,20589
2018-03-22,4.05,4.05,3.99,4.04,11234
2018-03-23,4.02,4.05,3.92,3.98,47882
2018-03-26,3.99,4.15,3.98,4.08,46006
2018-03-27,4.09,4.12,3.98,4.09,15963
2018-03-28,4.1,4.12,3.96,4.05,20978
2018-03-29,4.11,4.11,3.97,4.08,11448
2018-04-03,4.03,4.13,4.03,4.12,12991
2018-04-04,4.13,4.14,4.04,4.1,2224
2018-04-05,4.13,4.13,4.1,4.1,3985
2018-04-06,4.04,4.13,4,4.1,3989
2018-04-09,4.05,4.1,4.05,4.1,5449
2018-04-10,4.1,4.1,4.06,4.09,390
2018-04-11,4.06,4.1,4.04,4.1,3037
2018-04-12,4.04,4.1,4.04,4.1,14907
2018-04-13,4.1,4.1,4.05,4.1,45428
2018-04-16,4.1,4.1,4.04,4.1,36714
2018-04-17,4.06,4.1,4.05,4.08,8008
2018-04-18,4.08,4.12,4.08,4.12,24126
2018-04-19,4.15,4.97,4.08,4.42,505521
2018-04-20,4.45,4.45,4.11,4.34,93583
2018-04-23,4.35,4.45,4.23,4.39,58534
2018-04-24,4.22,4.38,4.21,4.21,19613
2018-04-25,4.23,4.36,4.22,4.3,6705
2018-04-26,4.23,4.31,4.18,4.29,15840
2018-04-27,4.29,4.44,4.19,4.43,33748
2018-04-30,4.43,4.46,4.36,4.45,20596
2018-05-02,4.44,4.46,4.44,4.46,31524
2018-05-04,4.45,4.46,4.4,4.45,28203
2018-05-07,4.45,4.46,4.28,4.42,49513
2018-05-08,4.37,4.47,4.32,4.47,56111
2018-05-09,4.47,4.47,4.45,4.45,3301
2018-05-10,4.47,4.47,4.29,4.38,2985
2018-05-11,4.35,4.38,4,4.21,6444
2018-05-14,4.05,4.13,3.3,3.5,37084
2018-05-15,3.4,3.4,3.17,3.29,33430
2018-05-16,3.28,3.46,3.2,3.38,54429
2018-05-17,3.3,3.38,3,3.1,71964
2018-05-18,3.14,3.99,3,3.99,66096
2018-05-21,3.62,3.88,3.5,3.76,228031
2018-05-22,3.87,3.9,3.66,3.66,9612
2018-05-23,3.82,3.84,3.65,3.8,9411
2018-05-24,3.8,3.8,3.56,3.78,11426
2018-05-25,3.65,3.76,3.65,3.75,17686
2018-05-28,3.7,3.8,3.55,3.62,11930
2018-05-29,3.6,3.75,3.6,3.75,6153
2018-05-30,3.74,3.75,3.74,3.75,2404
2018-06-01,3.75,3.79,3.63,3.76,3282
2018-06-05,3.69,3.88,3.62,3.88,12768
2018-06-06,3.97,4.25,3.97,4.25,22869
2018-06-07,4.35,4.45,4.2,4.4,4092
2018-06-08,4.17,4.46,4.17,4.44,5326
2018-06-11,4.22,4.44,4.01,4.34,8161
2018-06-12,4.1,4.35,4.1,4.15,4016
2018-06-13,4.3,4.32,4.06,4.24,23566
2018-06-14,4.24,4.25,4.23,4.25,1059
2018-06-15,4.31,4.31,4.04,4.24,10370
2018-06-18,4.07,4.18,4.04,4.05,18612
2018-06-19,4.23,4.23,4.19,4.19,81
2018-06-20,4.08,4.18,4.04,4.04,1850
2018-06-21,4.04,4.19,3.73,4.15,8144
2018-06-22,4.09,4.09,4.09,4.09,20
2018-06-25,3.85,4.09,3.85,3.85,3022
2018-06-26,4.05,4.19,3.99,3.99,19476
2018-06-27,4.14,4.14,4.14,4.14,1
2018-06-28,4.12,4.15,3.92,4.15,17232
2018-06-29,4.11,4.15,3.97,3.97,1001
2018-07-02,3.97,4.15,3.97,4.13,4916
2018-07-03,4.1,4.2,4,4.15,20107
2018-07-04,4.02,4.12,3.98,3.99,18608
2018-07-05,4.1,4.1,3.92,4.04,10981
2018-07-06,4.04,4.04,3.92,4.04,3487
2018-07-09,3.92,4.09,3.92,4.07,9272
2018-07-10,4,4.07,3.91,4.07,23799
2018-07-12,3.92,4.05,3.7,4.03,74885
2018-07-13,3.75,4,3.75,4,41
2018-07-18,3.94,3.94,3.75,3.75,6120
2018-07-19,3.75,3.94,3.75,3.91,1441
2018-07-20,3.85,3.91,3.74,3.83,4852
2018-07-23,3.61,3.8,3.26,3.7,4279
2018-07-24,3.51,3.7,3.51,3.54,1315
2018-07-25,3.8,3.8,3.56,3.56,146
2018-07-26,3.77,3.77,3.42,3.44,20801
2018-07-27,3.43,3.6,3.42,3.59,11758
2018-07-30,3.5,3.81,3.41,3.81,5199
2018-07-31,3.45,3.77,3.45,3.5,10361
2018-08-01,3.5,3.74,3.4,3.58,11439
2018-08-02,3.4,3.66,3.32,3.36,12685
2018-08-03,3.47,3.47,3.32,3.36,8827
2018-08-06,3.47,3.47,3.47,3.47,1
2018-08-07,3.45,3.62,3.32,3.49,8598
2018-08-08,3.53,3.53,3.4,3.53,1056
2018-08-09,3.36,3.5,3.3,3.47,7002
2018-08-10,3.28,3.46,3.21,3.21,3228
2018-08-13,3.16,3.28,3.01,3.2,13289
2018-08-16,3.21,3.35,3.1,3.35,6475
2018-08-17,3.35,3.47,3.35,3.47,581
2018-08-21,3.45,3.46,3.45,3.46,45
2018-08-27,3.39,3.39,3.39,3.39,90
2018-08-28,3.44,3.7,3.4,3.7,9423
2018-08-29,3.6,3.7,3.5,3.5,1616
2018-08-30,3.5,3.69,3.5,3.69,145
2018-09-03,3.4,3.5,3.4,3.5,1291
2018-09-04,3.4,3.5,3.4,3.4,1755
2018-09-05,3.48,3.48,3.31,3.41,1668
2018-09-06,3.31,3.41,3.02,3.04,2149
2018-09-07,3,3.24,3,3.2,751
2018-09-10,3.24,3.24,3.02,3.22,83
2018-09-11,3,3.19,3,3.05,2557
2018-09-12,2.8,2.95,2.6,2.78,6162
2018-09-13,2.86,2.86,2.4,2.68,15200
2018-09-14,2.5,2.6,2.5,2.6,1244
2018-09-17,2.4,2.4,2.34,2.34,10226
2018-09-18,2.34,2.45,2.34,2.45,4064
2018-09-19,2.5,2.65,2.45,2.58,2686
2018-09-20,2.5,2.59,2.5,2.5,2127
2018-09-21,2.59,2.59,2.4,2.4,1337
2018-09-24,2.55,2.69,2.4,2.69,2461
2018-09-25,2.7,2.8,2.65,2.8,2767
2018-09-26,2.8,2.8,2.52,2.56,979
2018-09-27,2.55,2.7,2.55,2.7,742
2018-09-28,2.75,2.8,2.75,2.8,1755
2018-10-01,2.8,2.86,2.8,2.86,1356
2018-10-02,2.8,2.8,2.8,2.8,7
2018-10-03,2.75,2.8,2.71,2.8,401
2018-10-08,2.71,2.77,2.6,2.77,107
2018-10-09,2.77,2.77,2.6,2.77,283
2018-10-10,2.5,2.74,2.5,2.74,2200
2018-10-11,2.47,2.6,2.25,2.6,12233
2018-10-12,2.41,2.5,2.34,2.36,8386
2018-10-15,2.39,2.39,2.39,2.39,411
2018-10-16,2.35,2.35,2.2,2.35,2837
2018-10-17,2.2,2.32,2.2,2.29,13402
2018-10-18,2.22,2.29,2.14,2.16,509
2018-10-19,2.29,2.29,2.29,2.29,1
2018-10-22,2.28,2.28,2.16,2.28,7461
2018-10-23,2.28,2.28,2.28,2.28,1000
2018-10-24,2.28,2.29,2.28,2.29,421
2018-10-25,2.16,2.37,2.12,2.37,6507
2018-10-26,2.3,2.37,2.14,2.14,10529
2018-10-29,2.2,2.37,2.2,2.2,5418
2018-10-30,2.3,2.3,2.21,2.3,902
2018-10-31,2.3,2.35,2.16,2.35,15370
2018-11-02,2.34,2.35,2.34,2.35,1847
2018-11-05,2.17,2.35,2.17,2.35,10771
2018-11-06,2.25,2.36,2.2,2.2,7286
2018-11-07,2.34,2.34,2.3,2.34,2250
2018-11-08,2.35,2.35,2.35,2.35,1
2018-11-09,2.24,2.35,2.22,2.35,3743
2018-11-13,2.35,2.35,2.35,2.35,2050
2018-11-14,2.21,2.35,2.2,2.35,2002
2018-11-15,2.35,2.35,2.35,2.35,460
2018-11-16,2.34,2.39,2.24,2.38,5265
2018-11-20,2.25,2.39,2.2,2.39,10139
2018-11-21,2.2,2.58,2.2,2.5,23564
2018-11-22,2.31,2.48,2.3,2.3,1597
2018-11-23,2.47,2.47,2.31,2.44,347
2018-11-26,2.29,2.42,2.27,2.42,6001
2018-11-28,2.27,2.35,2.23,2.34,9101
2018-11-30,2.24,2.34,2.24,2.34,116
2018-12-03,2.33,2.34,2.22,2.24,20776
2018-12-04,2.33,2.33,2.23,2.23,8543
2018-12-05,2.33,2.33,2.23,2.3,1121
2018-12-06,2.3,2.33,2.3,2.3,5502
2018-12-07,2.23,2.3,2.23,2.3,60
2018-12-11,2.2,2.3,2.2,2.3,30
2018-12-12,2.16,2.25,2.11,2.24,29393
2018-12-13,2.23,2.23,2.13,2.23,53135
2018-12-14,2.15,2.27,2.12,2.13,4586
2018-12-17,2.11,2.26,2.1,2.26,3034
2018-12-18,2.1,2.23,2.1,2.23,7055
2018-12-19,2.23,2.23,2.07,2.07,54719
2018-12-20,2.07,2.18,1.92,2,15911
2018-12-21,2,2.16,1.94,2.08,15961
2018-12-27,2.05,2.09,2,2.09,670
2018-12-28,2,2.18,2,2.18,2441
2019-01-02,2,2.2,2,2,43071
2019-01-03,2.02,2.16,2.01,2.08,3373
2019-01-04,2.09,2.13,2.01,2.13,3265
2019-01-07,2.03,2.03,1.88,1.91,47994
2019-01-08,1.96,2.05,1.9,2,24087
2019-01-09,2.05,2.05,1.92,2.03,3589
2019-01-10,1.9,2,1.9,1.94,1620
2019-01-11,1.9,2,1.9,1.98,2171
2019-01-14,1.99,1.99,1.9,1.9,3618
2019-01-15,1.98,1.98,1.88,1.88,1001
2019-01-16,1.88,1.96,1.88,1.96,15
2019-01-17,1.9,1.98,1.9,1.9,11451
2019-01-18,1.98,1.98,1.88,1.98,3549
2019-01-21,1.98,1.99,1.88,1.88,7000
2019-01-22,1.89,1.95,1.88,1.95,1123
2019-01-23,1.93,1.99,1.93,1.99,2034
2019-01-24,1.99,2.03,1.99,2.03,210
2019-01-25,1.9,1.95,1.85,1.95,6345
2019-01-29,1.95,1.95,1.95,1.95,423
2019-01-30,1.95,1.95,1.95,1.95,75
2019-01-31,1.9,1.94,1.9,1.94,79
2019-02-01,1.94,2.04,1.94,2.04,2386
2019-02-04,1.88,2.04,1.88,1.91,4485
2019-02-05,1.93,2.04,1.85,1.86,10009
2019-02-06,1.86,2,1.86,1.98,10830
2019-02-07,1.98,2.04,1.98,2.04,3000
2019-02-08,2,2,1.85,1.99,9187
2019-02-11,1.96,2,1.85,2,1401
2019-02-12,1.9,1.92,1.79,1.92,27164
2019-02-14,1.83,1.89,1.8,1.89,18234
2019-02-15,1.89,1.89,1.8,1.89,4953
2019-02-18,1.88,1.89,1.76,1.89,2090
2019-02-19,1.89,1.89,1.77,1.77,709
2019-02-20,1.89,1.92,1.82,1.89,3695
2019-02-21,1.87,1.89,1.75,1.88,11118
2019-02-22,1.76,1.87,1.75,1.86,8567
2019-02-25,1.87,1.87,1.87,1.87,1
2019-02-26,1.85,1.85,1.85,1.85,498
2019-02-27,1.7,1.85,1.7,1.77,2525
2019-02-28,1.77,1.8,1.77,1.8,1998
2019-03-01,1.7,1.8,1.7,1.8,371
2019-03-04,1.87,1.88,1.8,1.855,11606
2019-03-05,1.865,1.87,1.83,1.87,2377
2019-03-06,1.82,1.82,1.71,1.73,10885
2019-03-07,1.72,1.82,1.72,1.81,2400
2019-03-08,1.81,1.82,1.81,1.82,3168
2019-03-11,1.74,1.82,1.7,1.71,17052
2019-03-12,1.8,1.8,1.69,1.7,21988
2019-03-13,1.67,1.77,1.67,1.7,21986
2019-03-14,1.7,1.75,1.7,1.75,3999
2019-03-15,1.6,1.75,1.6,1.75,1664
2019-03-18,1.75,1.81,1.75,1.81,1095
2019-03-19,1.8,1.81,1.62,1.7,14212
2019-03-20,1.7,1.81,1.67,1.8,4758
2019-03-21,1.8,1.82,1.7,1.75,17005
2019-03-22,1.82,1.82,1.67,1.81,20516
2019-03-25,1.8,1.81,1.8,1.8,5198
2019-03-26,1.81,1.81,1.79,1.8,2782
2019-03-27,1.73,1.81,1.73,1.8,27559
2019-03-28,1.73,2.15,1.71,2.1,315731
2019-03-29,2.09,2.09,1.935,1.97,28410
2019-04-01,1.95,2.02,1.95,2.02,12502
2019-04-02,2.01,2.02,1.95,2.02,44126
2019-04-03,1.945,2.13,1.82,2.13,103799
2019-04-04,2.07,2.12,1.94,2.1,14300
2019-04-05,2,2.08,2,2.08,28034
2019-04-08,1.97,2.08,1.96,2.07,12001
2019-04-09,2.05,2.05,2.04,2.04,37438
2019-04-10,2.04,2.04,1.96,2.02,21688
2019-04-11,2.02,2.02,1.97,2,9853
2019-04-12,2.02,2.02,1.9,2.01,26961
2019-04-15,1.95,2.07,1.95,2.06,40872
2019-04-16,2.06,2.07,2.06,2.07,701
2019-04-17,2.06,2.26,2.06,2.2,23163
2019-04-18,2.25,2.25,2.2,2.21,25268
2019-04-23,2.23,2.23,2.21,2.21,2834
2019-04-24,2.08,2.19,2.07,2.14,6254
2019-04-25,2.19,2.19,2.03,2.1,14663
2019-04-26,2.1,2.19,2.05,2.19,24132
2019-04-29,2.08,2.15,2.05,2.06,2632
2019-04-30,2.14,2.14,1.93,2.13,7704
2019-05-06,1.97,2.1,1.97,1.97,2610
2019-05-07,2.1,2.1,1.99,2.09,997
2019-05-08,2,2.08,2,2.07,5444
2019-05-09,2,2.07,2,2.07,2402
2019-05-14,2,2.06,2,2,23682
2019-05-15,2.06,2.06,2,2.06,435
2019-05-17,2.05,2.06,2.05,2.06,1000
2019-05-21,1.9,2.05,1.9,2.05,124
2019-05-22,1.9,2.05,1.9,2.05,3516
2019-05-23,1.9,2.02,1.9,2,22630
2019-05-24,1.83,1.94,1.83,1.9,4057
2019-05-27,1.94,1.94,1.94,1.94,1
2019-05-29,1.94,1.95,1.8,1.95,610
2019-06-04,1.88,1.94,1.88,1.94,1911
2019-06-06,1.94,1.94,1.94,1.94,2619
2019-06-11,1.81,1.92,1.81,1.82,762
2019-06-12,1.92,1.92,1.92,1.92,4
2019-06-13,1.92,1.94,1.92,1.94,3139
2019-06-14,1.94,1.94,1.94,1.94,6220
2019-06-19,1.85,1.94,1.82,1.82,322
2019-06-21,1.83,1.94,1.83,1.94,2915
2019-06-24,1.9,1.94,1.86,1.94,1672
2019-06-25,1.9,1.9,1.9,1.9,50
2019-06-26,1.86,1.86,1.71,1.71,4506
2019-06-27,1.75,1.89,1.75,1.89,255
2019-06-28,1.76,1.88,1.76,1.87,622
2019-07-01,1.76,1.87,1.76,1.87,1381
2019-07-02,1.76,1.76,1.7,1.7,5903
2019-07-03,1.65,1.65,1.6,1.6,2178
2019-07-04,1.6,1.6,1.6,1.6,3300
2019-07-05,1.6,1.6,1.6,1.6,3400
2019-07-08,1.5,1.5,1.5,1.5,5074
2019-07-09,1.5,1.5,1.5,1.5,2252
2019-07-10,1.5,1.5,1.5,1.5,3799
2019-07-11,1.2,1.2,1.2,1.2,2250
2019-07-12,1.3,1.3,1.3,1.3,1381
2019-07-15,1.3,1.3,1.3,1.3,3758
2019-07-17,1.4,1.4,1.4,1.4,8547
2019-07-18,1.49,1.49,1.49,1.49,10
2019-07-19,1.4,1.49,1.4,1.49,7555
2019-07-22,1.59,1.59,1.35,1.35,2610
2019-07-23,1.5,1.585,1.5,1.585,18
2019-07-24,1.37,1.37,1.37,1.37,2892
2019-07-25,1.5,1.5,1.5,1.5,10
2019-07-26,1.45,1.45,1.45,1.45,5331
2019-07-29,1.5,1.5,1.5,1.5,10
2019-07-31,1.4,1.4,1.4,1.4,3500
2019-08-01,1.4,1.4,1.39,1.39,1463
2019-08-05,1.39,1.39,1.39,1.39,835
2019-08-06,1.31,1.31,1.31,1.31,6300
2019-08-09,1.29,1.29,1.29,1.29,1121
2019-08-12,1.205,1.205,1.205,1.205,300
2019-08-13,1.385,1.385,1.385,1.385,10
2019-08-21,1.21,1.21,1.21,1.21,159
2019-08-22,1.365,1.365,1.365,1.365,310
2019-08-23,1.38,1.38,1.38,1.38,5300
2019-08-26,1.38,1.38,1.3,1.3,2100
2019-08-27,1.29,1.29,1.29,1.29,1022
2019-08-28,1.2,1.2,1.2,1.2,2240
2019-08-29,1.2,1.21,1.2,1.21,25340
2019-08-30,1.25,1.25,1.25,1.25,720
2019-09-02,1.22,1.22,1.22,1.22,73
2019-09-03,1.29,1.29,1.29,1.29,1010
2019-09-04,1.19,1.19,1.19,1.19,34968
2019-09-05,1.2,1.23,1.2,1.23,8006
2019-09-06,1.2,1.2,1.2,1.2,100
2019-09-09,1.12,1.38,1.12,1.38,6740
2019-09-10,1.38,1.38,1.38,1.38,2
2019-09-13,1.26,1.26,1.26,1.26,4650
2019-09-16,1.14,1.15,1.14,1.15,11102
2019-09-17,1.295,1.295,1.295,1.295,190
2019-09-18,1.42,1.42,1.185,1.185,2429
2019-09-19,1.2,1.2,1.2,1.2,115
2019-09-20,1.2,1.2,1.2,1.2,18284
2019-09-23,1.26,1.26,1.26,1.26,110
2019-09-24,1.365,1.365,1.365,1.365,890
2019-09-25,1.365,1.365,1.365,1.365,1651
2019-09-26,1.37,1.37,1.37,1.37,500
2019-10-01,1.37,1.37,1.37,1.37,1000
2019-10-02,1.37,1.37,1.37,1.37,1537
2019-10-03,1.115,1.255,1.115,1.255,6843
2019-10-04,1.36,1.36,1.155,1.155,94
2019-10-07,1.17,1.17,1.11,1.11,9843
2019-10-08,1.155,1.27,1.155,1.27,3417
2019-10-09,1.115,1.115,1.115,1.115,235
2019-10-10,1.22,1.22,1.22,1.22,6
2019-10-11,1.26,1.26,1.11,1.11,2247
2019-10-15,1.12,1.23,1.12,1.23,122
2019-10-22,1.23,1.23,1.23,1.23,1787
2019-10-23,1.225,1.225,1.225,1.225,50
2019-10-28,1.13,1.25,1.13,1.25,13
2019-10-29,1.25,1.25,1.13,1.13,5917
2019-10-30,1.24,1.24,1.24,1.24,3
2019-10-31,1.23,1.235,1.23,1.235,17030
2019-11-04,1.23,1.23,1.22,1.22,320
2019-11-08,1.13,1.13,1.13,1.13,5616
2019-11-12,1.13,1.215,1.13,1.215,1079
2019-11-14,1.135,1.24,1.135,1.24,8219
2019-11-15,1.135,1.355,1.135,1.355,2517
2019-11-19,1.155,1.155,1.155,1.155,200
2019-11-20,1.34,1.34,1.34,1.34,889
2019-11-21,1.3,1.3,1.155,1.155,1921
2019-11-25,1.285,1.285,1.17,1.17,3010
2019-11-26,1.155,1.27,1.155,1.27,60
2019-12-02,1.155,1.27,1.155,1.27,187
2019-12-04,1.135,1.15,1.135,1.15,4500
2019-12-05,1.2,1.2,1.2,1.2,13340
2019-12-06,1.2,1.2,1.2,1.2,24708
2019-12-09,1.2,1.2,1.2,1.2,1219
2019-12-10,1.2,1.2,1.2,1.2,7456
2019-12-11,1.16,1.19,1.16,1.19,10190
2019-12-12,1.16,1.2,1.16,1.2,36501
2019-12-13,1.16,1.16,1.16,1.16,568
2019-12-16,1.21,1.21,1.21,1.21,22210
2019-12-17,1.27,1.27,1.27,1.27,6866
2019-12-18,1.3,1.3,1.3,1.3,23350
2019-12-19,1.3,1.3,1.3,1.3,445
2019-12-20,1.31,1.31,1.31,1.31,6100
2019-12-23,1.35,1.36,1.35,1.36,9517
2019-12-27,1.31,1.31,1.31,1.31,11572
2019-12-30,1.22,1.22,1.22,1.22,65
2020-01-02,1.2,1.3,1.2,1.3,9615
2020-01-03,1.3,1.3,1.3,1.3,1938
2020-01-07,1.25,1.44,1.25,1.44,250
2020-01-08,1.44,1.44,1.44,1.44,1800
2020-01-09,1.31,1.31,1.31,1.31,4170
2020-01-16,1.31,1.43,1.31,1.43,2702
2020-01-17,1.27,1.31,1.27,1.31,760
2020-01-20,1.31,1.31,1.31,1.31,120
2020-01-22,1.29,1.29,1.29,1.29,534
2020-01-23,1.28,1.4,1.28,1.4,901
2020-01-27,1.27,1.37,1.27,1.37,1020
2020-01-28,1.27,1.4,1.27,1.4,60
2020-01-29,1.27,1.34,1.27,1.34,529
2020-01-31,1.275,1.275,1.275,1.275,88
2020-02-03,1.25,1.32,1.25,1.32,3513
2020-02-04,1.26,1.35,1.255,1.35,1960
2020-02-06,1.35,1.53,1.3,1.515,24252
2020-02-07,1.48,1.48,1.27,1.39,9180
2020-02-10,1.35,1.39,1.28,1.28,6171
2020-02-11,1.28,1.28,1.28,1.28,850
2020-02-12,1.27,1.375,1.27,1.365,4847
2020-02-13,1.33,1.33,1.33,1.33,1
2020-02-14,1.36,1.36,1.355,1.355,1540
2020-02-17,1.28,1.3,1.275,1.3,4146
2020-02-18,1.33,1.33,1.33,1.33,25
2020-02-19,1.275,1.36,1.27,1.36,9047
2020-02-21,1.36,1.36,1.28,1.36,2025
2020-02-24,1.345,1.345,1.345,1.345,350
2020-02-25,1.285,1.3,1.27,1.3,5018
2020-02-26,1.27,1.3,1.25,1.3,1980
2020-02-27,1.21,1.21,1.09,1.1,38466
2020-02-28,1.12,1.2,1.05,1.19,16529
2020-03-02,1.185,1.185,1.14,1.14,600
2020-03-03,1.14,1.19,1.06,1.15,14185
2020-03-04,1.17,1.19,1.105,1.105,8787
2020-03-05,1.11,1.145,1.07,1.145,3020
2020-03-06,1.13,1.165,1.08,1.165,1020
2020-03-09,1.08,1.17,1.04,1.04,14715
2020-03-10,1.135,1.135,1.05,1.05,534
2020-03-11,1.09,1.09,0.982,0.982,11268
2020-03-12,0.982,0.982,0.9,0.91,25700
2020-03-13,0.92,0.97,0.9,0.95,19280
2020-03-16,0.902,0.938,0.85,0.86,7545
2020-03-17,0.946,1.04,0.946,1.04,3392
2020-03-18,1,1,0.902,0.95,37940
2020-03-19,0.95,1.045,0.95,1.045,1020
2020-03-20,1.09,1.17,1.09,1.16,7284
2020-03-23,1.15,1.15,1.14,1.15,14476
2020-03-24,1.15,1.15,1.15,1.15,1396
2020-03-25,1.15,1.15,1.15,1.15,900
2020-03-26,1.15,1.15,1.15,1.15,1058
2020-03-27,1.17,1.17,1.05,1.05,7107
2020-03-30,1.115,1.115,1.05,1.05,869
2020-03-31,1.105,1.105,1.105,1.105,20
2020-04-01,1.01,1.01,1.01,1.01,2000
2020-04-06,1,1,1,1,43210
2020-04-07,1.05,1.05,1.02,1.02,7592
2020-04-08,1.11,1.11,1.1,1.1,3025
2020-04-09,1.17,1.17,1.17,1.17,1000
2020-04-14,1.17,1.17,1.1,1.1,1919
2020-04-15,1.11,1.17,1.11,1.17,5010
2020-04-16,1.11,1.11,1.11,1.11,4790
2020-04-17,1.1,1.15,1.1,1.15,1010
2020-04-20,1.15,1.15,1.15,1.15,250
2020-04-21,1.1,1.1,1.1,1.1,1720
2020-04-22,1.1,1.1,1.1,1.1,1000
2020-04-23,1.16,1.17,1.16,1.17,674
2020-04-24,1.18,1.18,1.18,1.18,400
2020-04-27,1.18,1.18,1.18,1.18,31
2020-04-28,1.18,1.18,1.18,1.18,12700
2020-04-30,1.2,1.2,1.2,1.2,3424
2020-05-04,1.26,1.26,1.26,1.26,1000
2020-05-05,1.15,1.16,1.15,1.16,5250
2020-05-06,1.27,1.27,1.27,1.27,10
2020-05-07,1.16,1.16,1.16,1.16,3015
2020-05-08,1.16,1.16,1.15,1.15,24495
2020-05-11,1.16,1.16,1.16,1.16,21460
2020-05-12,1.15,1.15,1.15,1.15,1020
2020-05-13,1.15,1.15,1.15,1.15,110
2020-05-14,1.15,1.15,1.15,1.15,3500
2020-05-15,1.12,1.14,1.12,1.14,4090
2020-05-18,1.25,1.25,1.25,1.25,285
2020-05-19,1.26,1.28,1.26,1.28,2240
2020-05-20,1.27,1.27,1.27,1.27,300
2020-05-21,1.34,1.34,1.34,1.34,4556
2020-05-22,1.35,1.4,1.35,1.4,6797
2020-05-25,1.4,1.4,1.16,1.16,13140
2020-05-26,1.17,1.37,1.17,1.37,2179
2020-05-27,1.25,1.35,1.25,1.35,430
2020-05-28,1.25,1.25,1.25,1.25,7000
2020-05-29,1.34,1.34,1.3,1.3,6000
2020-06-01,1.35,1.35,1.25,1.25,5000
2020-06-02,1.35,1.35,1.25,1.25,9364
2020-06-03,1.33,1.33,1.3,1.3,3696
2020-06-04,1.3,1.3,1.3,1.3,5950
2020-06-05,1.3,1.3,1.3,1.3,1650
2020-06-08,1.3,1.3,1.3,1.3,2100
2020-06-09,1.37,1.37,1.37,1.37,14952
2020-06-10,1.4,1.4,1.4,1.4,2400
2020-06-12,1.35,1.35,1.35,1.35,6000
2020-06-15,1.41,1.42,1.41,1.42,2582
2020-06-16,1.43,1.43,1.43,1.43,1500
2020-06-17,1.44,1.44,1.44,1.44,10
2020-06-18,1.44,1.44,1.44,1.44,1110
2020-06-19,1.31,1.31,1.31,1.31,1000
2020-06-22,1.33,1.33,1.33,1.33,286
2020-06-23,1.44,1.44,1.44,1.44,10
2020-06-24,1.35,1.35,1.35,1.35,400
2020-06-25,1.35,1.35,1.3,1.3,1827
2020-06-26,1.3,1.3,1.3,1.3,1000
2020-06-29,1.37,1.37,1.37,1.37,2000
2020-06-30,1.36,1.36,1.36,1.36,2700
2020-07-01,1.43,1.43,1.36,1.36,1242
2020-07-02,1.31,1.31,1.31,1.31,3000
2020-07-03,1.43,1.43,1.43,1.43,9
2020-07-06,1.31,1.31,1.31,1.31,2111
2020-07-07,1.34,1.34,1.31,1.31,3157
2020-07-08,1.29,1.29,1.24,1.24,1469
2020-07-09,1.3,1.3,1.24,1.24,3534
2020-07-10,1.24,1.24,1.24,1.24,2500
2020-07-13,1.06,1.15,1.06,1.15,4962
2020-07-14,1.24,1.24,1.24,1.24,70
2020-07-15,1.29,1.29,1.29,1.29,3
2020-07-16,1.28,1.28,1.28,1.28,2630
2020-07-20,1.16,1.16,1.15,1.15,13759
2020-07-21,1.15,1.15,1.15,1.15,1192
2020-07-22,1.12,1.25,1.12,1.25,2157
2020-07-23,1.22,1.22,1.22,1.22,10
2020-07-24,1.11,1.2,1.11,1.2,42788
2020-07-27,1.2,1.2,1.16,1.16,3888
2020-07-28,1.16,1.16,1.16,1.16,1812
2020-07-29,1.13,1.13,1.13,1.13,1432
2020-07-30,1.2,1.2,1.2,1.2,3
2020-08-03,1.14,1.14,1.14,1.14,1999
2020-08-04,1.1,1.15,1.1,1.15,25471
2020-08-05,1.19,1.19,1.19,1.19,3
2020-08-10,1.15,1.15,1.15,1.15,8267
2020-08-11,1.13,1.19,1.13,1.19,4360
2020-08-12,1.14,1.19,1.14,1.19,4430
2020-08-13,1.14,1.14,1.14,1.14,4270
2020-08-14,1.14,1.14,1.14,1.14,1632
2020-08-17,1.14,1.15,1.14,1.15,775
2020-08-19,1.15,1.16,1.15,1.16,2860
2020-08-20,1.15,1.15,1.15,1.15,1000
2020-08-21,1.15,1.15,1.15,1.15,7149
2020-08-25,1.15,1.18,1.15,1.18,6269
2020-08-26,1.14,1.14,1.14,1.14,4000
2020-08-27,1.14,1.14,1.13,1.13,2511
2020-08-28,1.13,1.15,1.13,1.15,8175
2020-08-31,1.18,1.18,1.18,1.18,10
2020-09-01,1.09,1.15,1.09,1.15,9634
2020-09-02,1.06,1.07,1.06,1.07,3043
2020-09-03,1.08,1.15,1.08,1.15,3045
2020-09-04,1.14,1.14,1.14,1.14,500
2020-09-07,1.08,1.08,1.08,1.08,460
2020-09-09,1.14,1.14,1.14,1.14,9
2020-09-10,1.14,1.17,1.14,1.17,3591
2020-09-14,1.17,1.17,1.1,1.1,2879
2020-09-15,1.14,1.14,1.14,1.14,10
2020-09-16,1.11,1.11,1.1,1.1,4500
2020-09-17,1.15,1.15,1.15,1.15,10
2020-09-22,1.1,1.12,1.1,1.12,3011
2020-09-23,1.15,1.15,1.1,1.1,1511
2020-09-24,1.1,1.1,1.1,1.1,8580
2020-09-25,1.08,1.1,1.08,1.1,10280
2020-09-28,1.05,1.15,1.05,1.15,410
2020-09-29,1.1,1.1,1.1,1.1,5200
2020-09-30,1.15,1.15,1.15,1.15,10
2020-10-05,1.13,1.13,1.13,1.13,1403
2020-10-06,1.07,1.14,1.07,1.14,1349
2020-10-07,1.06,1.06,1.06,1.06,1500
2020-10-08,1.05,1.05,1.05,1.05,14647
2020-10-09,1.11,1.11,1.05,1.05,1005
2020-10-12,1.11,1.11,1.05,1.05,2086
2020-10-13,1.05,1.05,1.01,1.01,405
2020-10-14,1.11,1.11,1.11,1.11,10
2020-10-16,1.04,1.04,1.04,1.04,1000
2020-10-19,1,1.1,1,1.1,4437
2020-10-20,1.1,1.1,1.1,1.1,61
2020-10-21,1.09,1.09,1.09,1.09,6179
2020-10-22,1.01,1.01,1.01,1.01,620
2020-10-23,1.01,1.07,1.01,1.07,1385
2020-10-27,1.02,1.02,1.02,1.02,4200
2020-10-28,0.925,1,0.925,1,11938
2020-10-29,0.995,0.995,0.995,0.995,1
2020-10-30,0.92,0.995,0.92,0.995,1100
2020-11-03,0.99,0.99,0.925,0.925,2821
2020-11-04,0.92,1,0.92,1,236
2020-11-05,1,1,1,1,2528
2020-11-06,1.06,1.06,1.06,1.06,10
2020-11-09,1.06,1.06,1.06,1.06,2
2020-11-12,1.05,1.06,1.05,1.06,500
2020-11-13,1.07,1.07,1.07,1.07,4100
2020-11-17,1.05,1.05,1.05,1.05,5000
2020-11-19,1.05,1.05,1.05,1.05,994
2020-11-20,1.07,1.07,1.07,1.07,501
2020-11-23,1.07,1.07,1.07,1.07,2722
2020-11-24,1.01,1.06,1.01,1.06,8984
2020-11-25,1.06,1.06,1.06,1.06,9500
2020-11-26,1.1,1.1,1.09,1.09,786
2020-12-02,1.05,1.05,1.05,1.05,1066
2020-12-03,1.05,1.09,1.05,1.09,697
2020-12-04,1.05,1.05,1.05,1.05,2570
2020-12-07,1.07,1.07,1.03,1.03,2989
2020-12-08,1.05,1.09,1.05,1.09,1643
2020-12-09,1.05,1.05,1.04,1.04,8401
2020-12-10,1.03,1.03,1.03,1.03,13069
2020-12-11,1.01,1.04,1.01,1.04,7710
2020-12-14,1.05,1.05,1.05,1.05,5000
2020-12-15,1.02,1.02,1.02,1.02,1644
2020-12-16,1.03,1.05,1.03,1.05,8105
2020-12-17,1.05,1.05,0.935,0.935,15250
2020-12-18,1.02,1.02,1.02,1.02,2500
2020-12-21,1.02,1.02,0.975,0.975,5825
2020-12-22,0.92,0.93,0.92,0.93,12400
2020-12-23,0.975,0.995,0.975,0.995,10700
2020-12-28,0.995,0.995,0.99,0.99,61269
2020-12-29,0.96,1.06,0.96,1.06,3770
2020-12-30,0.96,0.99,0.96,0.99,2286
2021-01-04,1.05,1.06,1.05,1.06,2185
2021-01-05,1.15,1.15,1.15,1.15,12000
2021-01-07,1.14,1.14,1.14,1.14,100
2021-01-11,1.15,1.15,1.15,1.15,140
2021-01-13,1.15,1.15,1.15,1.15,2177
2021-01-14,1.18,1.18,1.18,1.18,61
2021-01-15,1.13,1.18,1.13,1.18,205
2021-01-19,1.18,1.18,1.18,1.18,2718
2021-01-20,1.19,1.19,1.19,1.19,82
2021-01-21,1.18,1.18,1.08,1.08,3860
2021-01-22,1.18,1.18,1.18,1.18,10
2021-01-27,1.11,1.11,1.11,1.11,1606
2021-01-28,1.09,1.09,1.09,1.09,5394
2021-01-29,1.12,1.12,1.12,1.12,5000
2021-02-01,1.09,1.11,1.09,1.11,1650
2021-02-02,1.18,1.18,1.11,1.11,1097
2021-02-03,1.18,1.18,1.18,1.18,5
2021-02-09,1.19,1.19,1.19,1.19,3086
2021-02-12,1.18,1.19,1.18,1.19,2822
2021-02-15,1.2,1.25,1.2,1.25,14377
2021-02-16,1.2,1.25,1.2,1.25,16077
2021-02-17,1.28,1.3,1.28,1.3,4900
2021-02-18,1.31,1.36,1.31,1.36,13924
2021-02-19,1.28,1.29,1.28,1.29,7130
2021-02-23,1.33,1.33,1.33,1.33,5
2021-02-24,1.33,1.33,1.33,1.33,105
2021-03-03,1.27,1.27,1.18,1.18,753
2021-03-04,1.32,1.32,1.32,1.32,10
2021-03-10,1.26,1.26,1.26,1.26,955
2021-03-11,1.27,1.27,1.27,1.27,100
2021-03-15,1.28,1.28,1.28,1.28,24
2021-03-16,1.26,1.26,1.26,1.26,750
2021-03-19,1.2,1.2,1.2,1.2,2070
2021-03-22,1.2,1.2,1.2,1.2,180
2021-03-23,1.15,1.15,1.15,1.15,1239
2021-03-24,1.14,1.14,1.14,1.14,400
2021-03-26,1.14,1.14,1.14,1.14,1000
2021-03-29,1.14,1.14,1.14,1.14,126
2021-03-30,1.1,1.11,1.1,1.11,1550
2021-03-31,1.11,1.11,1.11,1.11,5851
2021-04-01,1.19,1.19,1.19,1.19,1
2021-04-07,1.1,1.19,1.1,1.19,784
2021-04-09,1.19,1.19,1.19,1.19,26
2021-04-12,1.14,1.14,1.14,1.14,200
2021-04-13,1.19,1.19,1.19,1.19,800
2021-04-14,1.19,1.19,1.19,1.19,936
2021-04-15,1.28,1.28,1.28,1.28,1
2021-04-16,1.16,1.16,1.16,1.16,29567
2021-04-19,1.19,1.19,1.19,1.19,5133
2021-04-21,1.19,1.2,1.19,1.2,153201
2021-04-26,1.16,1.16,1.16,1.16,254
2021-04-27,1.16,1.16,1.16,1.16,846
2021-04-28,1.16,1.17,1.16,1.17,88720
2021-04-29,1.2,1.2,1.16,1.16,55
2021-04-30,1.2,1.27,1.2,1.27,2301
2021-05-04,1.3,1.3,1.3,1.3,7094
2021-05-05,1.32,1.32,1.32,1.32,20
2021-05-06,1.32,1.32,1.32,1.32,230
2021-05-07,1.25,1.32,1.25,1.32,6350
2021-05-10,1.5,1.5,1.5,1.5,15997
2021-05-11,1.52,1.52,1.45,1.45,25631
2021-05-12,1.45,1.5,1.45,1.5,22083
2021-05-13,1.5,1.5,1.5,1.5,13
2021-05-14,1.5,1.5,1.5,1.5,20187
2021-05-17,1.51,1.57,1.51,1.57,9910
2021-05-18,1.55,1.55,1.55,1.55,4321
2021-05-19,1.5,1.5,1.5,1.5,700
2021-05-20,1.55,1.6,1.55,1.6,15711
2021-05-21,1.7,1.84,1.7,1.84,22162
2021-05-24,1.61,1.71,1.61,1.71,2526
2021-05-25,1.8,1.8,1.8,1.8,11197
2021-05-26,1.75,1.8,1.75,1.8,18506
2021-05-27,1.62,1.67,1.62,1.67,60
2021-05-28,1.8,1.8,1.79,1.79,2020
2021-05-31,1.79,1.79,1.78,1.78,3876
2021-06-01,1.72,1.78,1.72,1.78,5471
2021-06-04,1.79,1.79,1.79,1.79,5000
2021-06-07,1.67,1.68,1.67,1.68,1357
2021-06-08,1.8,1.8,1.8,1.8,3
2021-06-09,1.8,1.83,1.8,1.83,2635
2021-06-10,1.71,1.8,1.71,1.8,9900
2021-06-11,1.84,1.84,1.84,1.84,20972
2021-06-14,1.8,1.8,1.73,1.73,8484
2021-06-15,1.79,1.79,1.79,1.79,3000
2021-06-16,1.79,1.8,1.79,1.8,33023
2021-06-17,1.79,1.79,1.79,1.79,5010
2021-06-18,1.79,1.79,1.79,1.79,2542
2021-06-21,1.81,1.82,1.81,1.82,11290
2021-06-23,1.72,1.79,1.72,1.79,2067
2021-06-24,1.85,1.87,1.85,1.87,8469
2021-06-25,1.89,1.89,1.89,1.89,3000
2021-06-28,1.85,1.93,1.85,1.93,10762
2021-06-29,1.9,1.9,1.9,1.9,753
2021-06-30,1.99,1.99,1.99,1.99,8069
2021-07-02,2,2,1.88,1.88,1356
2021-07-08,1.86,1.88,1.86,1.88,2050
2021-07-12,1.85,1.85,1.85,1.85,2000
2021-07-16,1.85,1.85,1.85,1.85,10000
2021-07-26,1.82,1.82,1.82,1.82,229
2021-07-27,1.82,1.82,1.82,1.82,600
2021-07-28,1.81,1.81,1.81,1.81,55
2021-07-29,1.9,1.9,1.9,1.9,13
2021-07-30,1.99,1.99,1.99,1.99,2
2021-08-02,1.99,1.99,1.99,1.99,750
2021-08-06,1.92,1.92,1.92,1.92,500
2021-08-12,1.89,1.89,1.89,1.89,147
2021-08-13,1.89,1.89,1.89,1.89,4103
2021-08-18,1.89,1.89,1.89,1.89,1000
2021-08-23,1.89,1.89,1.89,1.89,250
2021-08-24,1.76,1.8,1.76,1.8,4223
2021-08-25,1.8,1.8,1.8,1.8,400
2021-08-26,1.96,1.96,1.96,1.96,3
2021-08-31,1.9,1.9,1.9,1.9,1000
2021-09-01,1.79,1.79,1.79,1.79,872
2021-09-02,1.79,1.95,1.79,1.95,2250
2021-09-03,1.95,1.95,1.95,1.95,200
2021-09-06,1.79,1.96,1.79,1.96,1716
2021-09-08,1.99,1.99,1.99,1.99,3798
2021-09-09,1.99,1.99,1.99,1.99,266
2021-09-10,2,2.02,2,2.02,2300
2021-09-13,2.02,2.02,2.02,2.02,3550
2021-09-15,1.8,1.8,1.8,1.8,213
2021-09-17,1.83,1.83,1.83,1.83,800
2021-09-21,1.83,1.83,1.82,1.82,2014
2021-09-23,1.84,1.84,1.84,1.84,1581
2021-09-24,1.82,1.83,1.82,1.83,689
2021-09-28,2,2,2,2,2000
2021-09-29,2,2,2,2,750
2021-10-06,1.85,1.85,1.85,1.85,5549
2021-10-08,1.82,1.82,1.82,1.82,26
2021-10-11,1.82,1.82,1.82,1.82,2878
2021-10-12,1.95,1.99,1.95,1.99,1255
2021-10-13,1.99,1.99,1.91,1.91,2257
2021-10-15,1.9,1.9,1.9,1.9,100
2021-10-18,1.9,1.9,1.9,1.9,945
2021-10-19,1.9,1.9,1.9,1.9,405
2021-10-20,1.99,1.99,1.9,1.9,6606
2021-10-21,1.85,1.87,1.85,1.87,15655
2021-10-22,1.88,2.06,1.88,2.06,58998
2021-10-25,2.04,2.04,2.04,2.04,4000
2021-10-26,1.9,2.04,1.9,2.04,2057
2021-10-27,2.06,2.06,2.06,2.06,6467
2021-10-29,2.06,2.06,2.06,2.06,744
2021-11-04,1.95,1.95,1.95,1.95,69
2021-11-08,1.95,1.95,1.95,1.95,12757
2021-11-09,2,2,2,2,1000
2021-11-12,2.1,2.14,2.1,2.14,1142
2021-11-15,2.14,2.14,2.14,2.14,1061
2021-11-16,2.04,2.06,2.04,2.06,601500
2021-11-17,2.2,2.2,2.2,2.2,2062
2021-11-18,2,2,1.9,1.9,1000
2021-11-19,2.02,2.02,2.02,2.02,900
2021-11-22,2.02,2.2,2.02,2.2,224
2021-11-23,2.1,2.1,2.1,2.1,100
2021-11-24,1.93,1.93,1.93,1.93,100
2021-11-25,2,2,2,2,24
2021-11-26,2,2,2,2,306
2021-11-29,1.92,1.92,1.92,1.92,669
2021-11-30,1.92,1.92,1.92,1.92,23
2021-12-01,1.92,1.92,1.92,1.92,292
2021-12-03,1.93,1.93,1.93,1.93,1024
2021-12-07,1.93,1.93,1.93,1.93,200
2021-12-09,1.98,1.98,1.98,1.98,2177
2021-12-10,2,2,2,2,2016
2021-12-13,1.95,1.95,1.94,1.94,750
2021-12-14,1.94,1.94,1.94,1.94,12898
2021-12-15,1.96,1.96,1.96,1.96,2000
2021-12-16,1.97,1.97,1.97,1.97,2600
2021-12-17,1.97,1.99,1.97,1.99,2425
2021-12-20,1.96,2,1.96,2,4350
2021-12-21,1.96,1.97,1.96,1.97,2045
2021-12-22,1.97,1.97,1.97,1.97,10195
2021-12-23,1.96,2.2,1.96,2.2,15066
2021-12-27,1.96,2.2,1.96,2.2,12
2021-12-29,2.2,2.2,2.2,2.2,320752
2021-12-30,2.04,2.04,2.04,2.04,1
2022-01-03,1.92,1.92,1.92,1.92,800
2022-01-04,1.92,1.94,1.92,1.94,7763
2022-01-10,2,2,2,2,100
2022-01-12,1.94,1.94,1.94,1.94,50
2022-01-13,1.95,1.95,1.95,1.95,6345
2022-01-14,2.14,2.14,2.14,2.14,2
2022-01-18,2.14,2.14,2.14,2.14,5273
2022-01-19,2.34,2.34,2.34,2.34,1
2022-01-20,2,2.04,2,2.04,200
2022-01-21,2.04,2.04,2.04,2.04,11
2022-01-24,2.02,2.02,2.02,2.02,2664
2022-01-25,2,2,2,2,11
2022-01-27,1.95,1.95,1.95,1.95,1200
2022-01-28,2,2,2,2,1700
2022-01-31,2,2,2,2,16
2022-02-01,1.95,1.95,1.95,1.95,100
2022-02-02,2,2,2,2,1698
2022-02-03,2.1,2.1,1.95,1.95,2472
2022-02-04,1.95,2.12,1.95,2.12,3729
2022-02-07,2.12,2.12,2.12,2.12,3130
2022-02-08,1.96,1.96,1.96,1.96,2512
2022-02-09,2.14,2.14,2.14,2.14,650
2022-02-10,2.2,2.2,2.2,2.2,1008
2022-02-11,2.2,2.2,2.2,2.2,2727
2022-02-15,2.04,2.04,2.04,2.04,408
2022-02-17,2.04,2.04,2.04,2.04,600
2022-02-18,2,2,2,2,1770
2022-02-21,2.16,2.16,2.16,2.16,500
2022-02-24,2.14,2.14,2.14,2.14,4913
2022-02-28,2.14,2.14,2.14,2.14,432
2022-03-01,1.93,1.93,1.93,1.93,200
2022-03-02,1.99,1.99,1.99,1.99,177
2022-03-03,1.95,1.95,1.95,1.95,7253
2022-03-04,1.95,1.95,1.95,1.95,200
2022-03-07,2,2.02,2,2.02,9908
2022-03-08,2,2,2,2,207
2022-03-10,1.96,1.96,1.96,1.96,68
2022-03-11,2.02,2.02,2.02,2.02,3600
2022-03-14,1.96,1.96,1.96,1.96,62
2022-03-15,2.12,2.12,2.12,2.12,10000
2022-03-17,2.14,2.14,2.14,2.14,100
2022-03-18,1.96,1.96,1.96,1.96,6830
2022-03-21,2.1,2.1,2.1,2.1,1050
2022-03-23,2,2,2,2,200
2022-03-25,1.97,1.97,1.97,1.97,4251
2022-03-28,2.14,2.14,2.1,2.1,5493
2022-03-29,2.1,2.1,2.1,2.1,2300
2022-03-30,2.2,2.2,2.1,2.1,3229
2022-03-31,2.12,2.12,2.12,2.12,1539
2022-04-04,2.12,2.2,2.12,2.2,2017
2022-04-05,2.04,2.04,2.04,2.04,8775
2022-04-06,2.2,2.2,2.2,2.2,1002
2022-04-07,2.04,2.04,2.04,2.04,207
2022-04-08,2.2,2.2,2.2,2.2,1706
2022-04-11,2.22,2.24,2.22,2.24,2580
2022-04-12,2.26,2.26,2.06,2.06,12640
2022-04-13,2.24,2.24,2.24,2.24,798
2022-04-14,2.22,2.22,2.22,2.22,3480
2022-04-19,2.22,2.22,2.22,2.22,895
2022-04-21,2.22,2.22,2.22,2.22,100
2022-05-04,2.12,2.12,2.12,2.12,150
2022-05-05,2.16,2.16,2.16,2.16,1100
2022-05-06,2.3,2.3,2.3,2.3,4259
2022-05-09,2.3,2.3,2.3,2.3,40
2022-05-10,2.12,2.12,2.12,2.12,80
2022-05-16,2.3,2.3,2.3,2.3,2005
2022-05-18,2.3,2.34,2.3,2.34,2502
2022-05-19,2.3,2.3,2.3,2.3,90
2022-05-23,2.22,2.26,2.22,2.26,1150
2022-05-25,2.16,2.16,2.16,2.16,103
2022-05-31,2.62,2.66,2.62,2.66,19015
2022-06-01,2.7,2.76,2.7,2.76,18935
2022-06-02,2.78,2.78,2.78,2.78,959
2022-06-03,2.8,2.8,2.8,2.8,4200
2022-06-06,2.8,2.8,2.8,2.8,3141
2022-06-07,2.74,2.74,2.74,2.74,2000
2022-06-08,2.7,2.7,2.54,2.54,2056
2022-06-09,2.5,2.5,2.46,2.46,3701
2022-06-17,2.5,2.5,2.5,2.5,62
2022-06-20,2.68,2.68,2.68,2.68,4963
2022-06-21,2.68,2.7,2.68,2.7,1417
2022-06-24,2.82,2.82,2.82,2.82,506
2022-06-27,2.82,2.82,2.82,2.82,2947
2022-06-29,2.86,2.86,2.86,2.86,33637
2022-06-30,2.86,2.86,2.86,2.86,30
2022-07-04,2.86,2.86,2.86,2.86,107
2022-07-05,2.86,2.86,2.86,2.86,28
2022-07-06,2.96,2.96,2.96,2.96,800
2022-07-07,2.96,2.96,2.96,2.96,568
2022-07-08,2.9,2.9,2.9,2.9,7100
2022-07-11,2.88,2.9,2.88,2.9,4178
2022-07-12,2.8,2.8,2.8,2.8,2250
2022-07-13,2.9,2.9,2.9,2.9,3424
2022-07-14,2.9,2.92,2.9,2.92,1317
2022-07-15,2.94,2.94,2.94,2.94,160
2022-07-18,2.98,2.98,2.98,2.98,1774
2022-07-19,3,3.02,3,3.02,7105
2022-07-20,3.5,3.5,3.48,3.48,1869
2022-07-21,3.3,3.3,3.3,3.3,1800
2022-07-22,3.28,3.28,3.28,3.28,149
2022-07-27,3.2,3.2,3.2,3.2,24
2022-07-29,1.56,1.63,1.56,1.63,172486
2022-08-01,1.64,1.64,1.64,1.64,141249
2022-08-02,1.56,1.56,1.47,1.47,23462
2022-08-03,1.33,1.33,1.22,1.22,56733
2022-08-04,1.2,1.29,1.2,1.29,124296
2022-08-05,1.28,1.28,1.28,1.28,24951
2022-08-08,1.27,1.27,1.23,1.23,2628
2022-08-09,1.26,1.26,1.22,1.22,24319
2022-08-10,1.19,1.19,1.19,1.19,44029
2022-08-11,1.2,1.28,1.2,1.28,8675
2022-08-12,1.37,1.37,1.26,1.26,12860
2022-08-16,1.32,1.32,1.32,1.32,1
2022-08-17,1.37,1.37,1.35,1.35,1001
2022-08-22,1.35,1.35,1.35,1.35,1
2022-08-24,1.34,1.34,1.34,1.34,1100
2022-08-25,1.23,1.28,1.23,1.28,6015
2022-08-26,1.28,1.28,1.26,1.26,4777
2022-08-29,1.2,1.2,1.2,1.2,5124
2022-08-30,1.19,1.19,1.19,1.19,4010
2022-08-31,1.24,1.24,1.21,1.21,12932
2022-09-01,1.33,1.33,1.25,1.25,2523
2022-09-02,1.25,1.25,1.25,1.25,500
2022-09-05,1.2,1.2,1.2,1.2,6150
2022-09-06,1.29,1.29,1.29,1.29,1
2022-09-07,1.3,1.3,1.29,1.29,2275
2022-09-08,1.29,1.29,1.29,1.29,4800
2022-09-09,1.29,1.3,1.29,1.3,11400
2022-09-13,1.32,1.32,1.32,1.32,2500
2022-09-14,1.34,1.34,1.34,1.34,6699
2022-09-15,1.28,1.28,1.28,1.28,4000
2022-09-16,1.28,1.28,1.28,1.28,3052
2022-09-20,1.25,1.25,1.24,1.24,4000
2022-09-21,1.25,1.25,1.22,1.22,14500
2022-09-22,1.22,1.22,1.19,1.19,11798
2022-09-23,1.18,1.18,1.18,1.18,2230
2022-09-26,1.25,1.25,1.23,1.23,7265
2022-09-27,1.23,1.23,1.17,1.17,3576
2022-09-28,1.17,1.17,1.16,1.16,6490
2022-09-29,1.15,1.15,1.15,1.15,1332
2022-10-03,1.19,1.19,1.19,1.19,2428
2022-10-05,1.1,1.1,1.1,1.1,49942
2022-10-06,1.18,1.21,1.18,1.21,6552
2022-10-07,1.12,1.12,1.12,1.12,9300
2022-10-10,1.21,1.21,1.21,1.21,1
2022-10-11,1.1,1.2,1.1,1.2,18556
2022-10-12,1.15,1.15,1.15,1.15,1000
2022-10-13,1.09,1.09,1.09,1.09,6800
2022-10-14,1.26,1.26,1.26,1.26,2020
2022-10-18,1.25,1.25,1.25,1.25,201
2022-10-19,1.24,1.24,1.24,1.24,1900
2022-10-20,1.24,1.24,1.24,1.24,192
2022-10-21,1.22,1.22,1.22,1.22,4802
2022-10-24,1.11,1.11,1.11,1.11,700
2022-10-26,1.12,1.12,1.1,1.1,10616
2022-10-27,1.15,1.15,1.15,1.15,23200
2022-10-28,1.18,1.18,1.18,1.18,10001
2022-10-31,1.19,1.19,1.19,1.19,5850
2022-11-02,1.25,1.25,1.25,1.25,1620
2022-11-04,1.24,1.24,1.24,1.24,750
2022-11-07,1.27,1.27,1.27,1.27,1012
2022-11-09,1.24,1.24,1.24,1.24,100
2022-11-10,1.25,1.25,1.25,1.25,196
2022-11-14,1.24,1.24,1.24,1.24,867
2022-11-15,1.2,1.2,1.2,1.2,1510
2022-11-16,1.19,1.19,1.19,1.19,4000
2022-11-17,1.14,1.14,1.11,1.11,19000
2022-11-18,1.11,1.11,1.11,1.11,24658
2022-11-21,1.12,1.19,1.12,1.19,10002
2022-11-22,1.19,1.19,1.13,1.13,82872
2022-11-23,1.13,1.13,1.12,1.12,5451
2022-11-24,1.1,1.1,1.1,1.1,12358
2022-11-25,1.09,1.1,1.09,1.1,22128
2022-11-28,1.19,1.19,1.19,1.19,3
2022-11-29,1.1,1.1,1.1,1.1,100
2022-11-30,1.19,1.19,1.19,1.19,3
2022-12-02,1.19,1.19,1.19,1.19,100
2022-12-05,1.1,1.19,1.1,1.19,4
2022-12-06,1.1,1.1,1.1,1.1,26133
2022-12-07,1.1,1.1,1.1,1.1,3620
2022-12-08,1.1,1.1,1.09,1.09,5500
2022-12-09,1.02,1.02,1.02,1.02,14821
2022-12-12,1.04,1.1,1.04,1.1,49453
2022-12-13,1.1,1.1,1.1,1.1,22000
2022-12-14,1.12,1.12,1.12,1.12,5850
2022-12-16,1.1,1.1,1.1,1.1,200
2022-12-19,1.01,1.06,1.01,1.06,4369
2022-12-20,1.02,1.02,1.01,1.01,25098
2022-12-21,1.01,1.01,1.01,1.01,4309
2022-12-22,1.07,1.07,1.07,1.07,10020
2022-12-27,1.01,1.01,1.01,1.01,101864
2022-12-28,0.91,1,0.91,1,8540
2022-12-29,1.07,1.07,1.07,1.07,5783
2022-12-30,1.09,1.12,1.09,1.12,3616
2023-01-02,1.11,1.11,1.11,1.11,5532
2023-01-03,1.14,1.14,1.14,1.14,2277
2023-01-04,1.08,1.08,1.08,1.08,107
2023-01-05,1.13,1.13,1.13,1.13,2156
2023-01-10,1.13,1.13,1.08,1.08,600
2023-01-11,1.14,1.14,1.14,1.14,2900
2023-01-12,1.19,1.19,1.19,1.19,100
2023-01-13,1.16,1.16,1.16,1.16,6000
2023-01-16,1.08,1.08,1.08,1.08,2048
2023-01-17,1.16,1.16,1.16,1.16,3686
2023-01-19,1.16,1.16,1.16,1.16,300
2023-01-27,1.16,1.16,1.16,1.16,9993
2023-01-30,1.09,1.09,1.09,1.09,179
2023-01-31,1.12,1.12,1.12,1.12,6300
2023-02-02,1.16,1.16,1.16,1.16,165
2023-02-08,1.16,1.16,1.16,1.16,500
2023-02-09,1.16,1.16,1.12,1.12,614
2023-02-14,1.12,1.12,1.12,1.12,9000
2023-02-15,1.17,1.17,1.17,1.17,5000
2023-02-16,1.09,1.09,1.09,1.09,745
2023-02-17,1.09,1.09,1.09,1.09,671
2023-02-20,1.09,1.09,1.09,1.09,1
2023-02-21,1.09,1.09,1.09,1.09,350
2023-02-24,1.1,1.1,1.1,1.1,3340
2023-02-28,1.1,1.1,1.1,1.1,2665
2023-03-01,1.09,1.09,1.09,1.09,9
2023-03-02,1.1,1.1,1.1,1.1,2000
2023-03-03,1.1,1.1,1.1,1.1,500
2023-03-06,1.09,1.09,1.09,1.09,2000
2023-03-07,1.09,1.09,1.09,1.09,7044
2023-03-08,1.15,1.15,1.15,1.15,3150
2023-03-09,1.09,1.09,1.09,1.09,1500
2023-03-13,1.09,1.09,1.09,1.09,3500
2023-03-14,1.15,1.15,1.15,1.15,3305
2023-03-15,1.09,1.09,1.09,1.09,12063
2023-03-17,1.06,1.06,1.06,1.06,2625
2023-03-20,1.06,1.06,1.06,1.06,7675
2023-03-21,1.05,1.05,1.05,1.05,8500
2023-03-22,1.05,1.05,1.05,1.05,11075
2023-03-24,1.15,1.15,1.07,1.07,756
2023-03-27,1.07,1.07,1.07,1.07,3260
2023-03-28,1.07,1.14,1.07,1.14,11057
2023-04-03,1.14,1.14,1.14,1.14,132
2023-04-06,1.14,1.14,1.14,1.14,8900
2023-04-11,1.09,1.09,1.09,1.09,1050
2023-04-12,1.15,1.15,1.15,1.15,10
2023-04-14,1.1,1.1,1.1,1.1,1000
2023-04-17,1.15,1.15,1.15,1.15,5500
2023-04-18,1.19,1.19,1.19,1.19,6450
2023-04-19,1.18,1.18,1.18,1.18,70
2023-04-20,1.1,1.1,1.1,1.1,700
2023-04-24,1.12,1.12,1.12,1.12,9010
2023-04-26,1.12,1.19,1.12,1.19,5791
2023-04-27,1.18,1.18,1.18,1.18,150
2023-04-28,1.18,1.18,1.18,1.18,641
2023-05-02,1.17,1.17,1.17,1.17,1779
2023-05-04,1.17,1.17,1.16,1.16,1350
2023-05-05,1.16,1.16,1.16,1.16,410
2023-05-09,1.16,1.16,1.16,1.16,200
2023-05-10,1.16,1.16,1.13,1.13,5123
2023-05-11,1.07,1.15,1.07,1.15,5502
2023-05-15,1.08,1.08,1.08,1.08,5130
2023-05-16,1.08,1.08,1.08,1.08,240
2023-05-17,1.15,1.15,1.15,1.15,1
2023-05-18,1.19,1.19,1.19,1.19,11200
2023-05-23,1.08,1.19,1.08,1.19,601
2023-05-25,1.19,1.22,1.19,1.22,15336
2023-05-26,1.22,1.25,1.22,1.25,21538
2023-05-29,1.25,1.25,1.25,1.25,1810
2023-05-30,1.28,1.28,1.28,1.28,200
2023-06-02,1.25,1.25,1.25,1.25,100
2023-06-05,1.25,1.25,1.25,1.25,3574
2023-06-06,1.24,1.24,1.24,1.24,882
2023-06-07,1.13,1.13,1.13,1.13,3620
2023-06-09,1.23,1.23,1.23,1.23,11008
2023-06-12,1.23,1.23,1.23,1.23,19264
2023-06-13,1.15,1.23,1.15,1.23,5035
2023-06-15,1.24,1.24,1.24,1.24,25670
2023-06-16,1.28,1.38,1.28,1.38,6782
2023-06-19,1.51,1.51,1.51,1.51,1120
2023-06-20,1.51,1.51,1.36,1.36,964
2023-06-27,1.23,1.23,1.23,1.23,939
2023-06-28,1.23,1.23,1.23,1.23,1200
2023-06-29,1.23,1.34,1.23,1.34,1350
2023-06-30,1.32,1.32,1.32,1.32,500
2023-07-03,1.23,1.23,1.2,1.2,6500
2023-07-04,1.34,1.34,1.23,1.23,2604
2023-07-06,1.35,1.36,1.35,1.36,2365
2023-07-07,1.38,1.38,1.38,1.38,568
2023-07-11,1.34,1.34,1.34,1.34,1401
2023-07-12,1.25,1.25,1.25,1.25,800
2023-07-13,1.25,1.25,1.25,1.25,227
2023-07-17,1.22,1.22,1.22,1.22,2500
2023-07-18,1.22,1.22,1.22,1.22,800
2023-07-20,1.27,1.27,1.27,1.27,8061
2023-07-21,1.28,1.29,1.28,1.29,17960
2023-07-26,1.26,1.28,1.26,1.28,3758
2023-07-27,1.26,1.27,1.26,1.27,2550
2023-07-31,1.22,1.22,1.22,1.22,200
2023-08-02,1.25,1.25,1.25,1.25,4300
2023-08-10,1.23,1.23,1.23,1.23,2500
2023-08-11,1.22,1.22,1.22,1.22,3050
2023-08-14,1.27,1.27,1.27,1.27,5763
2023-08-16,1.27,1.27,1.27,1.27,1952
2023-08-17,1.21,1.21,1.21,1.21,8944
2023-08-18,1.25,1.25,1.25,1.25,2600
2023-08-21,1.2,1.2,1.19,1.19,10266
2023-08-22,1.15,1.15,1.15,1.15,3558
2023-08-24,1.1,1.2,1.1,1.2,22507
2023-08-29,1.23,1.23,1.23,1.23,1000
2023-09-01,1.19,1.19,1.19,1.19,500
2023-09-04,1.1,1.1,1.1,1.1,12080
2023-09-05,1.14,1.19,1.14,1.19,3080
2023-09-06,1.19,1.19,1.14,1.14,8732
2023-09-07,1.14,1.14,1.14,1.14,4179
2023-09-12,1.17,1.17,1.17,1.17,2000
2023-09-18,1.07,1.07,1.07,1.07,24818
2023-09-20,1.07,1.15,1.07,1.15,3530
2023-09-21,1.16,1.16,1.16,1.16,725
2023-09-25,1.16,1.16,1.16,1.16,774
2023-09-26,1.17,1.17,1.17,1.17,3179
2023-09-27,1.2,1.2,1.2,1.2,2206
2023-09-28,1.2,1.2,1.2,1.2,1920
2023-09-29,1.2,1.2,1.2,1.2,184
2023-10-02,1.1,1.1,1.1,1.1,13318
2023-10-03,1.2,1.2,1.2,1.2,100
2023-10-05,1.1,1.14,1.1,1.14,11496
2023-10-06,1.14,1.14,1.14,1.14,80
2023-10-09,1.1,1.1,1.1,1.1,10
2023-10-11,1.14,1.14,1.14,1.14,13093
2023-10-12,1.11,1.11,1.11,1.11,10900
2023-10-13,1.18,1.18,1.18,1.18,2
2023-10-16,1.16,1.16,1.15,1.15,842
2023-10-17,1.14,1.14,1.08,1.08,5114
2023-10-18,1.14,1.14,1.14,1.14,1693
2023-10-19,1.1,1.14,1.1,1.14,11650
2023-10-20,1.15,1.15,1.15,1.15,1699
2023-10-26,1.12,1.12,1.12,1.12,1000
2023-10-27,1.2,1.2,1.2,1.2,6621
2023-10-30,1.27,1.27,1.21,1.21,13757
2023-10-31,1.05,1.05,1.05,1.05,34892
2023-11-02,1.13,1.15,1.13,1.15,9928
2023-11-03,1.16,1.19,1.16,1.19,9417
2023-11-06,1.16,1.18,1.16,1.18,2923
2023-11-08,1.07,1.15,1.07,1.15,11131
2023-11-09,1.09,1.09,1.08,1.08,5829
2023-11-10,1.05,1.14,1.05,1.14,15173
2023-11-14,1.1,1.1,1.1,1.1,39
2023-11-15,1.13,1.13,1.09,1.09,1445
2023-11-16,1.12,1.12,1.12,1.12,1860
2023-11-17,1.12,1.12,1.12,1.12,898
2023-11-20,1.13,1.13,1.13,1.13,1333
2023-11-22,1.15,1.15,1.15,1.15,110
2023-11-23,1.1,1.1,1.1,1.1,25091
2023-11-28,1.1,1.2,1.1,1.2,29278
2023-11-29,1.24,1.46,1.24,1.46,22272
2023-11-30,1.4,1.4,1.31,1.31,8622
2023-12-01,1.32,1.38,1.32,1.38,3481
2023-12-04,1.32,1.32,1.27,1.27,31189
2023-12-05,1.09,1.17,1.09,1.17,16198
2023-12-06,1.15,1.15,1.1,1.1,118978
2023-12-07,1.18,1.19,1.18,1.19,805968
2023-12-08,1.18,1.18,1.17,1.17,12207
2023-12-11,1.13,1.13,1.13,1.13,2662
2023-12-12,1.13,1.13,1.12,1.12,1450
2023-12-13,1.1,1.1,1.1,1.1,1398
2023-12-14,1.1,1.1,1.1,1.1,40
2023-12-15,1.1,1.1,1.1,1.1,29
2023-12-18,1.1,1.19,1.1,1.19,1476
2023-12-19,0.92,0.92,0.92,0.92,90321
2023-12-20,0.84,0.84,0.84,0.84,76399
2023-12-21,0.8,0.84,0.8,0.84,11139
2023-12-22,0.81,0.81,0.8,0.8,48130
2023-12-27,0.78,0.78,0.75,0.75,19221
2023-12-28,0.79,0.79,0.79,0.79,29542
2023-12-29,0.81,0.81,0.81,0.81,445
2024-01-02,0.8,0.8,0.8,0.8,5130
2024-01-03,0.88,0.88,0.88,0.88,26027
2024-01-04,0.95,0.95,0.94,0.94,3850
2024-01-05,0.9,0.9,0.9,0.9,9200
2024-01-08,0.88,0.88,0.87,0.87,6500
2024-01-09,0.8,0.8,0.8,0.8,27811
2024-01-10,0.88,0.88,0.88,0.88,3
2024-01-11,0.8,0.82,0.8,0.82,6072
2024-01-12,0.87,0.87,0.87,0.87,1
2024-01-15,0.865,0.865,0.865,0.865,50
2024-01-29,0.805,0.805,0.8,0.8,17000
2024-01-30,0.8,0.8,0.8,0.8,7764
2024-01-31,0.78,0.78,0.78,0.78,10236
2024-02-01,0.715,0.715,0.715,0.715,20000
2024-02-02,0.66,0.66,0.66,0.66,58038
2024-02-05,0.665,0.73,0.665,0.73,2982
2024-02-06,0.72,0.73,0.72,0.73,5450
2024-02-07,0.74,0.74,0.74,0.74,200
2024-02-08,0.74,0.74,0.74,0.74,4879
2024-02-14,0.74,0.74,0.74,0.74,4135
2024-02-20,0.705,0.705,0.705,0.705,950
2024-02-22,0.7,0.7,0.7,0.7,1200
2024-02-23,0.7,0.7,0.7,0.7,6800
2024-02-26,0.67,0.67,0.67,0.67,1
2024-02-28,0.7,0.7,0.7,0.7,9572
2024-02-29,0.7,0.77,0.7,0.77,5100
2024-03-01,0.765,0.765,0.765,0.765,120
2024-03-04,0.685,0.685,0.685,0.685,707
2024-03-05,0.685,0.685,0.685,0.685,59
2024-03-06,0.685,0.685,0.685,0.685,2300
2024-03-12,0.7,0.7,0.7,0.7,7476
2024-03-13,0.7,0.7,0.7,0.7,959
2024-03-15,0.685,0.685,0.685,0.685,2200
2024-03-18,0.685,0.685,0.685,0.685,900
2024-03-20,0.67,0.67,0.67,0.67,2501
2024-03-21,0.665,0.7,0.665,0.7,5054
2024-03-22,0.7,0.7,0.7,0.7,6530
2024-03-28,0.7,0.7,0.7,0.7,1000
2024-04-03,0.735,0.735,0.735,0.735,110
2024-04-05,0.665,0.73,0.665,0.73,1242
2024-04-10,0.67,0.67,0.67,0.67,30
2024-04-11,0.73,0.73,0.73,0.73,2
2024-04-15,0.73,0.73,0.73,0.73,7050
2024-04-16,0.735,0.735,0.735,0.735,550
2024-04-17,0.735,0.75,0.735,0.75,4943
2024-04-18,0.675,0.675,0.675,0.675,252
2024-04-19,0.68,0.68,0.68,0.68,553
2024-04-23,0.7,0.7,0.7,0.7,122
2024-04-25,0.69,0.69,0.69,0.69,1770
2024-04-26,0.69,0.75,0.69,0.75,2574
2024-05-02,0.69,0.75,0.69,0.75,219
2024-05-08,0.665,0.73,0.665,0.73,1784
2024-05-13,0.665,0.73,0.665,0.73,3002
2024-05-14,0.685,0.685,0.685,0.685,1423
2024-05-15,0.7,0.73,0.7,0.73,589
2024-05-16,0.65,0.7,0.65,0.7,17422
2024-05-20,0.65,0.715,0.65,0.715,201
2024-05-23,0.67,0.67,0.67,0.67,14000
2024-05-24,0.715,0.715,0.715,0.715,2353
2024-05-29,0.67,0.67,0.67,0.67,165
2024-05-31,0.72,0.72,0.72,0.72,100
2024-06-04,0.72,0.72,0.72,0.72,12356
2024-06-12,0.71,0.71,0.71,0.71,1840
2024-06-14,0.68,0.71,0.68,0.71,3042
2024-06-17,0.71,0.71,0.71,0.71,4381
2024-06-24,0.71,0.71,0.71,0.71,120
2024-06-25,0.71,0.71,0.695,0.695,2494
2024-06-28,0.72,0.72,0.72,0.72,200
2024-07-01,0.75,0.75,0.75,0.75,20000
2024-07-02,0.76,0.76,0.76,0.76,2163
2024-07-03,0.75,0.75,0.75,0.75,1173
2024-07-04,0.73,0.73,0.73,0.73,327
2024-07-10,0.695,0.695,0.695,0.695,306
2024-07-12,0.73,0.73,0.73,0.73,100
2024-07-15,0.73,0.73,0.73,0.73,150
2024-07-16,0.73,0.73,0.73,0.73,1423
2024-07-17,0.74,0.74,0.74,0.74,7000
2024-07-18,0.75,0.75,0.75,0.75,1915
2024-07-19,0.775,0.8,0.775,0.8,5806
2024-07-22,0.8,0.8,0.8,0.8,300
2024-07-25,0.72,0.72,0.72,0.72,10
2024-07-26,0.73,0.8,0.73,0.8,300
2024-08-02,0.8,0.8,0.8,0.8,325
2024-08-07,0.72,0.79,0.72,0.79,6300
2024-08-12,0.79,0.79,0.79,0.79,1134
2024-08-13,0.75,0.79,0.75,0.79,2781
2024-08-16,0.795,0.795,0.795,0.795,2645
2024-08-23,0.27,0.282,0.27,0.282,46479
2024-08-26,0.26,0.27,0.26,0.27,107668
2024-08-27,0.244,0.246,0.244,0.246,47185
2024-08-28,0.246,0.268,0.246,0.268,16850
2024-08-29,0.268,0.268,0.25,0.25,8072
2024-08-30,0.268,0.268,0.268,0.268,8300
2024-09-02,0.248,0.254,0.248,0.254,18015
2024-09-03,0.268,0.268,0.268,0.268,11900
2024-09-04,0.248,0.248,0.248,0.248,9500
2024-09-05,0.25,0.25,0.25,0.25,4175
2024-09-06,0.288,0.288,0.288,0.288,3650
2024-09-09,0.28,0.28,0.28,0.28,6250
2024-09-10,0.25,0.28,0.25,0.28,20437
2024-09-12,0.252,0.27,0.252,0.27,11660
2024-09-13,0.27,0.27,0.254,0.254,7000
2024-09-16,0.252,0.252,0.244,0.244,13741
2024-09-17,0.242,0.244,0.242,0.244,4855
2024-09-18,0.254,0.254,0.254,0.254,800
2024-09-19,0.24,0.24,0.24,0.24,21901
2024-09-20,0.24,0.256,0.24,0.256,10998
2024-09-23,0.28,0.28,0.28,0.28,70
2024-09-24,0.264,0.264,0.264,0.264,1058
2024-09-25,0.25,0.25,0.25,0.25,6450
2024-09-26,0.228,0.23,0.228,0.23,18507
2024-09-27,0.23,0.23,0.23,0.23,27818
2024-09-30,0.23,0.24,0.23,0.24,3472
2024-10-01,0.264,0.264,0.26,0.26,11839
2024-10-02,0.258,0.258,0.22,0.22,11700
2024-10-03,0.226,0.23,0.226,0.23,5309
2024-10-04,0.25,0.25,0.25,0.25,1656
2024-10-07,0.232,0.232,0.232,0.232,2000
2024-10-09,0.232,0.232,0.226,0.226,10169
2024-10-10,0.226,0.226,0.226,0.226,336
2024-10-11,0.22,0.22,0.22,0.22,8947
2024-10-14,0.218,0.218,0.218,0.218,9300
2024-10-15,0.216,0.216,0.21,0.21,17350
2024-10-16,0.19,0.19,0.19,0.19,17250
2024-10-17,0.216,0.216,0.216,0.216,6982
2024-10-18,0.2,0.2,0.2,0.2,1417
2024-10-21,0.204,0.21,0.204,0.21,4384
2024-10-22,0.22,0.22,0.2,0.2,4250
2024-10-23,0.2,0.22,0.2,0.22,1400
2024-10-24,0.242,0.242,0.24,0.24,4244
2024-10-25,0.242,0.242,0.242,0.242,5533
2024-10-28,0.22,0.22,0.22,0.22,1780
2024-10-29,0.22,0.24,0.22,0.24,7172
2024-10-31,0.23,0.23,0.23,0.23,2200
2024-11-04,0.22,0.22,0.22,0.22,350
2024-11-05,0.22,0.22,0.22,0.22,100
2024-11-06,0.22,0.22,0.202,0.202,4874
2024-11-08,0.202,0.202,0.202,0.202,286
2024-11-12,0.202,0.202,0.202,0.202,1000
2024-11-13,0.202,0.202,0.202,0.202,100
2024-11-14,0.202,0.202,0.202,0.202,1006
2024-11-15,0.202,0.202,0.202,0.202,10350
2024-11-18,0.2,0.2,0.2,0.2,2200
2024-11-19,0.19,0.19,0.19,0.19,24822
2024-11-20,0.19,0.19,0.19,0.19,4600
2024-11-21,0.18,0.18,0.17,0.17,14510
2024-11-25,0.17,0.17,0.17,0.17,13891
2024-11-26,0.17,0.17,0.17,0.17,1223
2024-11-27,0.151,0.17,0.151,0.17,12266
2024-11-28,0.151,0.16,0.151,0.16,38226
2024-11-29,0.159,0.159,0.155,0.155,2000
2024-12-02,0.151,0.16,0.151,0.16,10830
2024-12-03,0.15,0.15,0.15,0.15,2854
2024-12-04,0.15,0.15,0.15,0.15,2302
2024-12-05,0.15,0.15,0.149,0.149,11436
2024-12-06,0.14,0.14,0.14,0.14,33031
2024-12-09,0.141,0.148,0.141,0.148,7264
2024-12-10,0.15,0.16,0.15,0.16,70818
2024-12-13,0.148,0.148,0.14,0.14,26120
2024-12-16,0.126,0.127,0.126,0.127,34500
2024-12-17,0.129,0.129,0.129,0.129,29104
2024-12-18,0.12,0.12,0.12,0.12,16971
2024-12-19,0.12,0.12,0.11,0.11,21533
2024-12-20,0.106,0.12,0.106,0.12,61
2024-12-23,0.12,0.12,0.107,0.107,27334
2024-12-27,0.108,0.12,0.108,0.12,407
2024-12-30,0.107,0.109,0.107,0.109,20696
2025-01-02,0.14,0.14,0.14,0.14,3500
2025-01-03,0.14,0.14,0.12,0.12,22647
2025-01-08,0.12,0.138,0.12,0.138,144033
2025-01-09,0.136,0.136,0.136,0.136,10339
2025-01-10,0.13,0.13,0.13,0.13,7083
2025-01-14,0.12,0.12,0.12,0.12,14029
2025-01-15,0.114,0.114,0.114,0.114,2254
2025-01-16,0.12,0.12,0.12,0.12,2628
2025-01-17,0.12,0.12,0.12,0.12,11316
2025-01-20,0.12,0.138,0.12,0.138,3025
2025-01-21,0.14,0.14,0.14,0.14,36097
2025-01-22,0.15,0.15,0.15,0.15,14000
2025-01-23,0.158,0.158,0.158,0.158,8447
2025-01-24,0.16,0.166,0.16,0.166,20350
2025-01-27,0.158,0.17,0.158,0.17,5053
2025-02-05,0.16,0.16,0.15,0.15,40778
2025-02-06,0.15,0.15,0.15,0.15,3500
2025-02-07,0.15,0.15,0.15,0.15,2100
2025-02-10,0.15,0.15,0.15,0.15,3050
2025-02-11,0.14,0.14,0.14,0.14,6050
2025-02-12,0.15,0.15,0.15,0.15,300
2025-02-13,0.16,0.16,0.16,0.16,10
2025-02-14,0.15,0.15,0.15,0.15,3500
2025-02-17,0.159,0.159,0.159,0.159,1100
2025-02-19,0.159,0.159,0.159,0.159,25000
2025-02-26,0.16,0.17,0.16,0.17,61594
2025-02-27,0.15,0.172,0.15,0.172,13982
2025-02-28,0.18,0.195,0.18,0.195,56795
2025-03-03,0.224,0.224,0.224,0.224,3200
2025-03-04,0.2,0.222,0.2,0.222,2463
2025-03-10,0.172,0.172,0.172,0.172,885
2025-03-11,0.173,0.173,0.173,0.173,101
2025-03-12,0.18,0.18,0.18,0.18,600
2025-03-13,0.18,0.206,0.18,0.206,1700
2025-03-17,0.204,0.204,0.204,0.204,200
2025-03-24,0.202,0.202,0.182,0.182,2312
2025-03-25,0.182,0.182,0.182,0.182,3000
2025-03-28,0.182,0.182,0.182,0.182,5313
2025-03-31,0.168,0.168,0.168,0.168,31099
2025-04-01,0.16,0.161,0.16,0.161,50832
2025-04-02,0.193,0.193,0.193,0.193,12902
2025-04-03,0.19,0.19,0.19,0.19,8000
2025-04-04,0.19,0.19,0.19,0.19,1668
2025-04-07,0.19,0.19,0.162,0.162,10100
2025-04-10,0.164,0.164,0.164,0.164,50
2025-04-14,0.165,0.189,0.165,0.189,630
2025-04-15,0.19,0.19,0.19,0.19,3080
2025-04-22,0.19,0.19,0.19,0.19,10000
2025-04-25,0.2,0.204,0.2,0.204,27760
2025-04-28,0.2,0.2,0.166,0.166,6187
2025-04-29,0.182,0.204,0.182,0.204,21740
2025-04-30,0.21,0.21,0.21,0.21,3200
2025-05-02,0.2,0.2,0.2,0.2,10000
2025-05-05,0.2,0.2,0.2,0.2,7000
2025-05-06,0.21,0.21,0.21,0.21,3950
2025-05-07,0.21,0.21,0.21,0.21,1674
2025-05-08,0.21,0.21,0.208,0.208,4870
2025-05-09,0.182,0.21,0.182,0.21,5130
2025-05-12,0.21,0.22,0.21,0.22,24626
2025-05-13,0.22,0.22,0.21,0.21,4328
2025-05-14,0.22,0.22,0.22,0.22,1593
2025-05-15,0.22,0.22,0.22,0.22,16721
2025-05-16,0.22,0.22,0.22,0.22,4400
2025-05-19,0.22,0.222,0.22,0.222,4200
2025-05-20,0.222,0.222,0.222,0.222,9153
2025-05-21,0.224,0.224,0.224,0.224,5110
2025-05-22,0.23,0.23,0.228,0.228,4670
2025-05-23,0.228,0.228,0.21,0.21,2136
2025-05-26,0.22,0.23,0.22,0.23,1340
2025-05-27,0.23,0.23,0.23,0.23,3100
2025-05-28,0.23,0.23,0.23,0.23,6655
2025-05-30,0.23,0.23,0.23,0.23,3000
2025-06-11,0.22,0.22,0.22,0.22,400
2025-06-13,0.23,0.23,0.23,0.23,1278
2025-06-16,0.21,0.21,0.21,0.21,3296
2025-06-17,0.21,0.21,0.21,0.21,11750
2025-06-18,0.23,0.23,0.23,0.23,10
2025-06-20,0.23,0.23,0.23,0.23,19056
2025-06-23,0.23,0.23,0.22,0.22,1606
2025-06-24,0.22,0.22,0.22,0.22,8580
2025-06-25,0.23,0.23,0.23,0.23,950
2025-06-26,0.23,0.23,0.23,0.23,180
2025-06-27,0.23,0.232,0.23,0.232,21787
2025-06-30,0.22,0.22,0.22,0.22,2000
2025-07-01,0.23,0.24,0.23,0.24,3300
2025-07-02,0.23,0.23,0.23,0.23,200
2025-07-03,0.23,0.23,0.23,0.23,5013
2025-07-07,0.23,0.23,0.23,0.23,246
2025-07-08,0.238,0.238,0.238,0.238,1500
2025-07-11,0.24,0.24,0.22,0.22,3000
2025-07-14,0.22,0.22,0.22,0.22,3150
2025-07-15,0.2,0.2,0.17,0.17,45900
2025-07-16,0.15,0.15,0.15,0.15,40966
2025-07-17,0.17,0.195,0.17,0.195,11312
2025-07-18,0.216,0.216,0.206,0.206,5802
2025-07-21,0.195,0.195,0.195,0.195,11500
2025-07-23,0.195,0.195,0.195,0.195,2000
2025-07-28,0.22,0.22,0.22,0.22,1200
2025-07-29,0.22,0.22,0.22,0.22,2273
2025-07-30,0.17,0.195,0.17,0.195,20610
2025-07-31,0.195,0.195,0.17,0.17,36745
2025-08-01,0.17,0.17,0.17,0.17,17649
2025-08-04,0.171,0.19,0.171,0.19,2098
2025-08-05,0.189,0.189,0.18,0.18,631
2025-08-08,0.18,0.18,0.18,0.18,9584
2025-08-12,0.18,0.18,0.18,0.18,306
2025-08-18,0.17,0.17,0.17,0.17,2921
2025-08-19,0.17,0.18,0.17,0.18,7350
2025-08-20,0.18,0.18,0.18,0.18,12428
2025-08-22,0.196,0.196,0.17,0.17,1039
2025-08-28,0.18,0.18,0.18,0.18,600
2025-08-29,0.18,0.18,0.18,0.18,8007
2025-09-01,0.196,0.196,0.196,0.196,1200
2025-09-02,0.196,0.196,0.196,0.196,790
2025-09-04,0.196,0.196,0.196,0.196,1000
2025-09-08,0.171,0.171,0.171,0.171,250
2025-09-12,0.197,0.2,0.197,0.2,30600
2025-09-16,0.2,0.2,0.2,0.2,2524
2025-09-17,0.172,0.172,0.172,0.172,3869
2025-09-18,0.193,0.2,0.193,0.2,9600
2025-09-19,0.22,0.24,0.22,0.24,29853
2025-09-22,0.23,0.25,0.23,0.25,6650
2025-09-23,0.264,0.264,0.26,0.26,1881
2025-09-24,0.264,0.264,0.264,0.264,8860
2025-09-25,0.264,0.264,0.264,0.264,1814
2025-09-26,0.27,0.27,0.27,0.27,279
2025-09-29,0.27,0.27,0.27,0.27,20
2025-10-01,0.27,0.29,0.27,0.29,24670
2025-10-02,0.31,0.34,0.31,0.34,51613
2025-10-03,0.374,0.402,0.374,0.402,9835
2025-10-06,0.442,0.442,0.442,0.442,5807
2025-10-07,0.46,0.505,0.46,0.505,23732
2025-10-08,0.555,0.56,0.555,0.56,52654
2025-10-09,0.535,0.535,0.535,0.535,24130
2025-10-10,0.585,0.64,0.585,0.64,13736
2025-10-13,0.7,0.77,0.7,0.77,123797
2025-10-14,0.88,0.9,0.88,0.9,103834
2025-10-15,0.9,0.9,0.77,0.77,49569
2025-10-16,0.63,0.63,0.57,0.57,59356
2025-10-17,0.59,0.65,0.59,0.65,12797
2025-10-20,0.67,0.67,0.67,0.67,5190
2025-10-21,0.735,0.8,0.735,0.8,6597
2025-10-22,0.8,0.8,0.8,0.8,1752
2025-10-23,0.7,0.7,0.68,0.68,4968
2025-10-24,0.625,0.65,0.625,0.65,4680
2025-10-27,0.715,0.72,0.715,0.72,10945
2025-10-28,0.69,0.73,0.69,0.73,5382
2025-10-29,0.73,0.73,0.66,0.66,9100
2025-10-30,0.665,0.665,0.6,0.6,12885
2025-10-31,0.6,0.65,0.6,0.65,5310
2025-11-03,0.6,0.65,0.6,0.65,16249
2025-11-04,0.61,0.61,0.61,0.61,6591
2025-11-05,0.61,0.7,0.61,0.7,9870
2025-11-06,0.62,0.7,0.62,0.7,5805
2025-11-07,0.66,0.66,0.66,0.66,7000
2025-11-10,0.66,0.66,0.66,0.66,5719
2025-11-12,0.595,0.595,0.59,0.59,10830
2025-11-13,0.57,0.57,0.57,0.57,2793
2025-11-14,0.55,0.605,0.55,0.605,561
2025-11-17,0.61,0.62,0.61,0.62,6247
2025-11-18,0.9,0.97,0.9,0.97,254976
2025-11-19,1.17,1.17,1.06,1.06,338534
2025-11-20,0.9,0.9,0.86,0.86,253009
2025-11-21,0.93,0.93,0.92,0.92,75268
2025-11-24,0.98,0.98,0.89,0.89,67164
2025-11-25,0.8,0.8,0.77,0.77,71766
2025-11-26,0.78,0.78,0.74,0.74,30824
2025-11-27,0.77,0.8,0.77,0.8,28903
2025-11-28,0.88,0.88,0.88,0.88,74857
2025-12-01,0.93,0.93,0.88,0.88,7604
2025-12-02,0.91,0.91,0.74,0.74,57390
2025-12-03,0.85,0.88,0.85,0.88,64752
2025-12-04,0.85,0.85,0.85,0.85,16155
2025-12-05,0.765,0.805,0.765,0.805,49757
2025-12-08,0.885,0.89,0.885,0.89,32372
2025-12-09,0.84,0.84,0.76,0.76,50815
2025-12-10,0.835,0.835,0.79,0.79,9249
2025-12-11,0.76,0.795,0.76,0.795,11788
2025-12-12,0.795,0.795,0.78,0.78,27245
2025-12-15,0.8,0.8,0.75,0.75,28608
2025-12-16,0.7,0.73,0.7,0.73,67846
2025-12-17,0.69,0.69,0.65,0.65,78697
2025-12-18,0.68,0.68,0.68,0.68,750
2025-12-19,0.77,0.77,0.76,0.76,33281
2025-12-22,0.705,0.715,0.705,0.715,33865
2025-12-23,0.78,0.8,0.78,0.8,44399
2025-12-29,0.795,0.8,0.795,0.8,35999
2025-12-30,0.87,0.87,0.865,0.865,61371
2026-01-08,1.28,1.3,1.21,1.3,228589
2026-01-09,1.39,1.5,1.39,1.5,179293
2026-01-12,1.95,1.95,1.49,1.66,540943
2026-01-13,1.64,1.72,1.48,1.48,213729
2026-01-14,1.48,1.55,1.4,1.41,105282
2026-01-15,1.45,1.7,1.42,1.7,367938
2026-01-16,1.86,2.04,1.8,2.04,506954
2026-01-19,2.18,2.6,2.1,2.6,365092
2026-01-20,3.1,3.4,2.88,3.4,527626
2026-01-21,3.7,3.8,2.72,2.74,918470
2026-01-22,2.66,2.92,2.4,2.48,926404
2026-01-23,2.48,2.58,2.24,2.52,621492