Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2006-08-04,1.6777,1.7654,1.6119,1.738,9755952
2006-08-07,1.7325,1.738,1.716,1.738,1341347
2006-08-08,1.738,1.7435,1.7325,1.7435,1238693
2006-08-09,1.738,1.7545,1.727,1.7435,1473083
2006-08-10,1.7435,1.749,1.7325,1.738,473462
2006-08-11,1.738,1.7435,1.7325,1.738,307184
2006-08-14,1.727,1.738,1.727,1.738,608710
2006-08-16,1.738,1.738,1.7216,1.727,404376
2006-08-17,1.727,1.7325,1.727,1.727,464484
2006-08-18,1.7216,1.727,1.6722,1.727,801335
2006-08-21,1.727,1.727,1.716,1.727,722099
2006-08-22,1.7106,1.727,1.7106,1.716,272641
2006-08-23,1.7106,1.727,1.7051,1.7216,760156
2006-08-24,1.716,1.7545,1.716,1.7545,2558183
2006-08-25,1.7435,1.7873,1.7435,1.7709,2149514
2006-08-28,1.7818,1.8148,1.7818,1.8148,1546464
2006-08-29,1.7982,1.9409,1.7982,1.9409,1456299
2006-08-30,1.897,1.897,1.8421,1.8695,147933
2006-08-31,1.897,1.897,1.8477,1.8641,377638
2006-09-01,1.886,1.919,1.8641,1.9079,1204539
2006-09-04,1.897,1.9299,1.8915,1.9299,133295
2006-09-05,1.9299,1.9736,1.897,1.9736,725612
2006-09-06,1.9736,1.9736,1.9464,1.9573,68111
2006-09-07,1.9573,1.9573,1.8806,1.9299,92702
2006-09-08,1.9299,1.9409,1.9299,1.9299,151640
2006-09-11,1.9299,1.9353,1.9299,1.9353,34348
2006-09-12,1.9299,1.9464,1.919,1.9244,219167
2006-09-13,1.9079,1.9244,1.9079,1.919,207848
2006-09-14,1.919,1.919,1.9079,1.919,75332
2006-09-15,1.919,1.919,1.919,1.919,78065
2006-09-18,1.919,1.919,1.9079,1.9079,6637
2006-09-19,1.919,1.919,1.8806,1.9025,219752
2006-09-20,1.9025,1.9025,1.8477,1.8641,196918
2006-09-21,1.8641,1.8641,1.7929,1.8641,268346
2006-09-22,1.8641,1.8641,1.7982,1.8587,36105
2006-09-25,1.8421,1.8531,1.8421,1.8531,34543
2006-09-26,1.8531,1.8531,1.8421,1.8421,60890
2006-09-27,1.8367,1.8531,1.8201,1.8477,1556026
2006-09-28,1.8421,1.8477,1.8421,1.8477,7415
2006-09-29,1.8695,1.8915,1.8477,1.8915,97385
2006-10-02,1.897,1.919,1.8421,1.8421,305232
2006-10-03,1.8367,1.8695,1.8367,1.8421,447896
2006-10-04,1.897,1.897,1.8367,1.8641,241415
2006-10-05,1.897,1.897,1.8421,1.886,48206
2006-10-06,1.8915,1.9409,1.8421,1.9353,898331
2006-10-09,1.9409,1.9464,1.897,1.9244,751373
2006-10-10,1.897,1.9244,1.897,1.9244,305232
2006-10-11,1.897,1.9409,1.897,1.9409,63622
2006-10-12,1.9409,1.9464,1.9299,1.9464,1306024
2006-10-13,1.9464,1.9847,1.9464,1.9847,914917
2006-10-16,1.9847,1.9902,1.9409,1.9847,358122
2006-10-17,1.9573,2.0122,1.9464,2.0122,164131
2006-10-18,1.9683,2.0342,1.9683,2.0342,360463
2006-10-19,2.0342,2.0342,1.9902,1.9956,77286
2006-10-20,2.0122,2.0285,1.9956,2.0176,88994
2006-10-23,1.9956,2.0342,1.9956,2.0012,3047650
2006-10-24,1.9628,2.0012,1.9628,1.9956,73575
2006-10-25,1.9299,1.9956,1.9299,1.9736,301915
2006-10-26,1.9518,1.9793,1.9299,1.9793,35715
2006-10-27,2.0012,2.0012,1.897,1.9464,104802
2006-10-30,1.9736,1.9902,1.9353,1.9736,179940
2006-10-31,1.9902,1.9956,1.9353,1.9683,266202
2006-11-02,1.9683,1.9902,1.9464,1.9736,145396
2006-11-03,1.9464,1.9902,1.9464,1.9902,97581
2006-11-06,1.9956,1.9956,1.9736,1.9736,54645
2006-11-07,1.9736,1.9956,1.9736,1.9793,148909
2006-11-08,1.9793,1.9793,1.9518,1.9793,203163
2006-11-09,1.9956,1.9956,1.9573,1.9793,119048
2006-11-10,1.9628,1.9793,1.9464,1.9793,171352
2006-11-13,1.9793,1.9793,1.897,1.9573,216045
2006-11-14,1.9847,1.9847,1.9244,1.9464,446139
2006-11-15,1.9244,1.9299,1.8477,1.9299,111828
2006-11-16,1.8587,1.9244,1.8531,1.886,185209
2006-11-17,1.8695,1.919,1.8367,1.897,409060
2006-11-20,1.9025,1.9025,1.7599,1.8421,244343
2006-11-21,1.8258,1.897,1.7982,1.8531,2607364
2006-11-22,1.897,1.9353,1.8367,1.9299,1902828
2006-11-23,1.9409,1.9573,1.919,1.9409,121586
2006-11-24,1.9409,1.9409,1.9025,1.9409,339192
2006-11-27,1.9353,1.9409,1.8751,1.9353,44693
2006-11-28,1.9353,1.9353,1.8751,1.8915,81382
2006-11-29,1.9134,1.9134,1.8915,1.9134,59914
2006-11-30,1.9134,1.9244,1.8695,1.919,2011729
2006-12-01,1.9244,1.9409,1.886,1.9409,344851
2006-12-04,1.9025,1.9409,1.897,1.9409,78065
2006-12-05,1.9464,1.9464,1.9134,1.9299,65574
2006-12-06,1.8915,1.9793,1.8915,1.9793,412182
2006-12-07,1.9902,1.9902,1.9079,1.9464,109680
2006-12-08,1.897,1.9464,1.897,1.9464,62452
2006-12-11,1.9736,1.9736,1.9134,1.9134,25761
2006-12-12,1.9628,1.9628,1.9134,1.9573,546062
2006-12-13,1.9736,1.9956,1.919,1.9902,277910
2006-12-14,1.9902,1.9956,1.9573,1.9736,67722
2006-12-15,1.9628,1.9902,1.9353,1.9518,874130
2006-12-18,1.9464,2.0342,1.9464,2.0122,4149924
2006-12-19,2.0285,2.0505,1.9956,2.0231,2177812
2006-12-20,2.0012,2.0176,1.9793,2.0012,8253400
2006-12-21,2.0122,2.0122,1.9793,1.9847,38252
2006-12-22,1.9847,2.0231,1.9847,1.9956,132710
2006-12-27,2.0012,2.1766,2.0012,2.1657,4354063
2006-12-28,2.1437,2.193,2.0779,2.0944,1113983
2006-12-29,2.1108,2.1272,2.0614,2.0614,102654
2007-01-02,2.0669,2.1218,2.0669,2.0669,49376
2007-01-03,2.0669,2.1547,2.0669,2.1547,502736
2007-01-04,2.1491,2.1711,2.0888,2.1491,74553
2007-01-05,2.1491,2.1491,2.0944,2.0999,209409
2007-01-08,2.0999,2.1437,2.0999,2.1272,47230
2007-01-09,2.1491,2.1491,2.0999,2.1327,134076
2007-01-10,2.1491,2.1491,2.0944,2.0944,55621
2007-01-11,2.1272,2.1491,2.1272,2.1491,66160
2007-01-12,2.1547,2.2698,2.1491,2.2533,297037
2007-01-15,2.2533,2.4014,2.2423,2.3301,95240
2007-01-16,2.3575,2.3904,2.3412,2.3739,67722
2007-01-17,2.385,2.3904,2.3301,2.3739,61281
2007-01-18,2.3739,2.4343,2.3739,2.4343,192040
2007-01-19,2.4343,2.4562,2.385,2.4288,129587
2007-01-22,2.4453,2.4617,2.204,2.3795,107145
2007-01-23,2.4178,2.4288,2.4069,2.4178,574361
2007-01-24,2.4288,2.5111,2.4178,2.5111,19373142
2007-01-25,2.6371,2.6536,2.533,2.6043,44693
2007-01-26,2.6262,2.6262,2.5111,2.6043,1309731
2007-01-29,2.5987,2.6371,2.533,2.6262,4884319
2007-01-30,2.6371,2.6755,2.6097,2.6262,28103
2007-01-31,2.6755,2.6755,2.5714,2.6043,2039637
2007-02-01,2.6536,2.659,2.5878,2.6371,159448
2007-02-02,2.659,2.6701,2.5878,2.6701,202968
2007-02-05,2.6646,2.7687,2.659,2.7468,92507
2007-02-06,2.7468,2.7468,2.681,2.6974,43131
2007-02-07,2.7139,2.7139,2.6316,2.6701,48596
2007-02-08,2.6646,2.6646,2.5878,2.6207,4171003
2007-02-09,2.4617,2.6151,2.4617,2.6097,76895
2007-02-12,2.5111,2.5768,2.4672,2.5604,2603461
2007-02-13,2.5604,2.5933,2.5385,2.5878,1944398
2007-02-14,2.6371,2.6646,2.5549,2.5549,34153
2007-02-15,2.5495,2.6207,2.5495,2.6207,177012
2007-02-16,2.5439,2.6316,2.5439,2.6316,39227
2007-02-19,2.6316,2.6646,2.5878,2.6316,14439
2007-02-20,2.6316,2.6316,2.5824,2.6207,438139
2007-02-21,2.6646,2.6646,2.5933,2.5933,7807
2007-02-22,2.5714,2.6316,2.5604,2.5604,109485
2007-02-23,2.5439,2.6097,2.4727,2.5604,46839
2007-02-26,2.5987,2.6316,2.5604,2.5933,92702
2007-02-27,2.5878,2.6371,2.4836,2.4836,113777
2007-02-28,2.3082,2.5166,2.2533,2.5166,76895
2007-03-01,2.5549,2.5549,2.4672,2.4672,1998849
2007-03-02,2.4617,2.4836,2.4343,2.4617,28687
2007-03-05,2.4507,2.4617,2.3795,2.4562,8197
2007-03-06,2.4178,2.4507,2.3137,2.4507,172719
2007-03-07,2.4507,2.5385,2.4343,2.5055,80602
2007-03-08,2.5385,2.5604,2.5111,2.5604,133686
2007-03-09,2.6262,2.6262,2.5549,2.5714,45668
2007-03-12,2.6316,2.6316,2.5714,2.5768,52107
2007-03-13,2.4946,2.5604,2.4672,2.4672,80212
2007-03-14,2.4123,2.5604,2.3739,2.5604,168620
2007-03-15,2.4891,2.5878,2.4891,2.5878,182476
2007-03-16,2.6097,2.659,2.5604,2.659,93288
2007-03-19,2.6371,2.6646,2.5658,2.6371,114167
2007-03-20,2.6262,2.7468,2.6043,2.7139,143249
2007-03-21,2.7139,2.7139,2.6371,2.6701,70649
2007-03-22,2.659,2.7522,2.659,2.7522,198090
2007-03-23,2.7139,2.988,2.6974,2.988,317333
2007-03-26,2.9441,3.0757,2.8729,3.0648,219752
2007-03-27,3.0648,3.2292,2.9771,3.1361,166279
2007-03-28,3.1361,3.158,3.0099,3.1306,316942
2007-03-29,3.1744,3.1744,3.0484,3.147,1749042
2007-03-30,3.0812,3.147,3.0209,3.1416,113192
2007-04-02,2.9771,3.1087,2.9771,3.1087,104021
2007-04-03,3.0976,3.0976,3.0428,3.0976,47814
2007-04-04,3.0538,3.0976,2.999,3.0757,177012
2007-04-05,3.0209,3.0757,3.0155,3.0648,106948
2007-04-10,3.0099,3.158,2.9771,3.1526,223265
2007-04-11,3.1526,3.1635,3.0868,3.1416,261516
2007-04-12,3.1251,3.1635,3.0484,3.147,51523
2007-04-13,3.147,3.2183,3.0757,3.2183,209605
2007-04-16,3.2183,3.3827,3.2183,3.328,435991
2007-04-17,3.2786,3.3993,3.2786,3.3993,94653
2007-04-18,3.4266,3.4595,3.3608,3.3993,211165
2007-04-19,3.4322,3.4322,3.2786,3.3827,121391
2007-04-20,3.487,3.7941,3.487,3.6405,341144
2007-04-23,3.7611,4.0736,3.5911,3.5911,318503
2007-04-24,3.7117,3.7117,3.4376,3.5363,2539057
2007-04-25,3.5801,3.6459,3.487,3.5089,254295
2007-04-26,3.5801,3.5857,3.5143,3.5857,10148
2007-04-27,3.5857,3.5857,3.487,3.5089,251564
2007-04-30,3.487,3.5089,3.328,3.487,332556
2007-05-02,3.5363,3.6953,3.487,3.5966,242001
2007-05-04,3.6624,3.6678,3.6021,3.6459,643643
2007-05-07,3.657,3.7502,3.5857,3.6076,431113
2007-05-08,3.6021,3.7336,3.5418,3.5528,26542
2007-05-09,3.6021,3.6789,3.5528,3.5857,143445
2007-05-10,3.613,3.613,3.5472,3.6021,26152
2007-05-11,3.4376,3.5363,3.4046,3.5035,146957
2007-05-14,3.5857,3.6405,3.5089,3.5857,159837
2007-05-15,3.487,3.487,3.3444,3.4266,314992
2007-05-16,3.3938,3.4212,3.1196,3.1744,544112
2007-05-17,3.0868,3.2073,3.0757,3.158,516788
2007-05-18,3.1251,3.1744,3.0922,3.158,597586
2007-05-21,3.2239,3.2239,3.0868,3.147,43911
2007-05-22,3.1526,3.1526,3.1032,3.147,110071
2007-05-23,3.1526,3.2128,3.0868,3.1526,96800
2007-05-24,3.2073,3.2239,3.1526,3.2239,177402
2007-05-25,3.2239,3.2895,3.2073,3.2458,112412
2007-05-28,3.306,3.306,3.2511,3.2951,36495
2007-05-29,3.3005,3.3005,3.2073,3.2951,130563
2007-05-30,3.2951,3.2951,3.1744,3.2292,128221
2007-05-31,3.2292,3.3005,3.2239,3.2895,155349
2007-06-01,3.2458,3.2895,3.2348,3.2786,181307
2007-06-04,3.2511,3.328,3.147,3.306,170962
2007-06-05,3.2019,3.3938,3.2019,3.328,123538
2007-06-06,3.328,3.3554,3.2841,3.306,1080027
2007-06-08,3.2073,3.3335,3.2073,3.3335,951997
2007-06-11,3.3444,3.5418,3.328,3.5089,76113
2007-06-12,3.487,3.5035,3.4486,3.487,66160
2007-06-13,3.4322,3.5472,3.4322,3.5089,630179
2007-06-14,3.5747,3.6405,3.5089,3.6405,970347
2007-06-15,3.6405,3.6405,3.5581,3.5801,102071
2007-06-18,3.5801,3.624,3.5363,3.613,316358
2007-06-19,3.613,3.6295,3.6076,3.6076,182086
2007-06-20,3.5911,3.6076,3.5857,3.6076,559724
2007-06-21,3.5911,3.6076,3.5857,3.5857,82749
2007-06-22,3.5857,3.613,3.4924,3.613,275373
2007-06-25,3.613,3.7941,3.6076,3.7611,181501
2007-06-26,3.7941,3.8433,3.7721,3.8324,585681
2007-06-27,3.8378,3.8378,3.6624,3.7775,311478
2007-06-28,3.7555,3.7941,3.6789,3.7555,1628041
2007-06-29,3.6898,3.7775,3.6898,3.7555,1068902
2007-07-02,3.7008,3.7117,3.6405,3.7117,36300
2007-07-03,3.7336,3.7336,3.6624,3.7063,35715
2007-07-04,3.7063,3.7063,3.6513,3.6843,17174
2007-07-05,3.657,3.6898,3.5966,3.6898,51718
2007-07-06,3.6624,3.6898,3.6076,3.6789,111242
2007-07-09,3.6789,3.6843,3.613,3.613,44496
2007-07-10,3.6789,3.6789,3.5363,3.5363,212532
2007-07-11,3.5801,3.635,3.465,3.465,53864
2007-07-12,3.5363,3.5857,3.328,3.5857,151836
2007-07-13,3.5801,3.6733,3.465,3.5857,185599
2007-07-16,3.5089,3.6624,3.3827,3.4322,2085891
2007-07-17,3.5089,3.5089,3.3554,3.4322,990447
2007-07-18,3.4322,3.4705,3.3608,3.4212,52695
2007-07-19,3.5363,3.6624,3.5308,3.5308,254882
2007-07-20,3.5308,3.5363,3.3827,3.5308,2131754
2007-07-23,3.5418,3.5418,3.3938,3.4759,123538
2007-07-24,3.3827,3.5801,3.3827,3.4157,1143259
2007-07-25,3.3663,3.4157,3.3554,3.3663,41374
2007-07-26,3.4046,3.4157,3.2019,3.328,132710
2007-07-27,3.2567,3.328,3.1689,3.2731,125295
2007-07-30,3.328,3.4595,3.2786,3.3827,72599
2007-07-31,3.4759,3.487,3.3827,3.3827,229509
2007-08-01,3.3554,3.3554,3.2019,3.2895,168425
2007-08-02,3.3774,3.3993,3.0428,3.0703,229585
2007-08-03,3.2622,3.2622,2.7742,2.8455,487895
2007-08-06,2.6866,2.7852,2.5495,2.6262,415776
2007-08-07,2.5658,2.7139,2.5274,2.7139,602309
2007-08-08,2.862,2.862,2.6316,2.7139,130006
2007-08-09,2.7303,2.8125,2.4946,2.5001,194379
2007-08-10,2.4672,2.4672,2.2808,2.3575,333443
2007-08-13,2.3301,2.5439,2.204,2.3575,114760
2007-08-14,2.3027,2.3027,1.9244,2.0285,461822
2007-08-16,1.8367,1.8421,1.5351,1.7325,1077693
2007-08-17,1.6722,1.8367,1.579,1.7818,654570
2007-08-20,1.9079,1.919,1.8148,1.8477,294833
2007-08-21,1.9025,1.9025,1.7435,1.8421,278294
2007-08-22,1.919,2.0012,1.8641,1.9628,448895
2007-08-23,2.0285,2.1327,1.9736,2.0176,874292
2007-08-24,2.0066,2.1108,2.0012,2.0779,241265
2007-08-27,2.1383,2.3027,2.1383,2.2753,176435
2007-08-28,2.352,2.352,2.2479,2.2479,194876
2007-08-29,2.1108,2.2149,2.1053,2.193,205826
2007-08-30,2.3465,2.3465,2.2205,2.2479,435941
2007-08-31,2.3137,2.352,2.1877,2.2479,197505
2007-09-03,2.3246,2.3301,2.2096,2.2698,99085
2007-09-04,2.2698,2.2698,2.1657,2.2423,111255
2007-09-05,2.2479,2.2479,2.1218,2.1218,73080
2007-09-06,2.2096,2.2096,2.056,2.1108,48176
2007-09-07,2.0834,2.1108,1.9847,2.0285,63009
2007-09-10,1.9736,2.0725,1.9736,1.9847,108147
2007-09-11,2.0285,2.0505,1.9902,2.0505,44298
2007-09-12,2.0669,2.0834,2.0122,2.0834,30357
2007-09-13,2.0779,2.0888,2.0012,2.0888,56445
2007-09-14,2.1108,2.1272,2.0342,2.1053,54751
2007-09-17,2.1108,2.1108,1.9902,2.0012,66204
2007-09-18,2.0122,2.045,1.9025,1.9518,279161
2007-09-19,2.056,2.056,1.9409,2.0012,64502
2007-09-20,2.0285,2.0285,1.9956,2.0012,41635
2007-09-21,2.0122,2.0122,1.919,1.919,95164
2007-09-24,2.1657,2.522,2.1657,2.522,2271645
2007-09-25,2.7084,2.84,2.3739,2.4397,3006122
2007-09-26,2.522,2.5768,2.3631,2.4233,763282
2007-09-27,2.4672,2.7632,2.4123,2.681,3446801
2007-09-28,2.7249,2.7852,2.4946,2.522,1315502
2007-10-01,2.6043,2.7139,2.385,2.6207,1407466
2007-10-02,2.6866,2.6866,2.4672,2.5111,976146
2007-10-03,2.5055,2.5111,2.4123,2.4672,279625
2007-10-04,2.4397,2.5055,2.4123,2.4727,208815
2007-10-05,2.4288,2.5111,2.4123,2.4672,161586
2007-10-08,2.4781,2.703,2.4672,2.659,657958
2007-10-09,2.5824,2.659,2.5824,2.6536,254360
2007-10-10,2.6974,3.0648,2.6866,2.9333,2780855
2007-10-11,2.9606,3.0428,2.8235,2.9333,770043
2007-10-12,2.851,2.9333,2.7961,2.84,524831
2007-10-15,2.8948,2.9552,2.8016,2.9057,280776
2007-10-16,2.84,2.9387,2.8345,2.862,143200
2007-10-17,2.8893,3.158,2.829,3.0976,629418
2007-10-18,3.1032,3.2841,2.9441,3.0703,863768
2007-10-19,3.0319,3.0976,3.0155,3.0538,371466
2007-10-22,3.0703,3.2073,2.9497,3.0703,420341
2007-10-23,3.18,3.2622,3.0757,3.1361,337915
2007-10-24,3.1416,3.1416,2.9606,3.0648,1669541
2007-10-25,3.0264,3.0428,2.9826,3.0264,828361
2007-10-26,2.9826,3.0155,2.9168,2.9606,207954
2007-10-29,2.988,3.0155,2.84,2.9057,129625
2007-10-30,2.9057,2.9057,2.7961,2.851,121420
2007-10-31,2.8235,2.9057,2.8235,2.8784,113883
2007-11-02,2.8125,2.8729,2.7742,2.851,147925
2007-11-05,2.8016,2.8729,2.7961,2.8235,141823
2007-11-06,2.851,2.851,2.7852,2.7906,166203
2007-11-07,2.7906,2.7961,2.5166,2.5439,1201875
2007-11-08,2.2918,2.681,2.2918,2.5549,307124
2007-11-09,2.6316,2.6481,2.3631,2.4562,326836
2007-11-12,2.4397,2.4672,2.3246,2.4562,484583
2007-11-13,2.522,2.5495,2.4069,2.5495,123918
2007-11-14,2.6755,2.681,2.5495,2.5987,86121
2007-11-15,2.5714,2.5714,2.3575,2.4123,1748652
2007-11-16,2.3027,2.3575,2.1272,2.3027,578374
2007-11-19,2.3027,2.385,2.2369,2.2808,136291
2007-11-20,2.2862,2.2862,2.1383,2.1766,758441
2007-11-21,2.1383,2.1383,1.9736,2.0012,424093
2007-11-22,1.9628,2.3465,1.8148,2.3027,605435
2007-11-23,2.3027,2.4233,2.3027,2.4123,613694
2007-11-26,2.4672,2.5658,2.3027,2.3575,1160906
2007-11-27,2.2479,2.3412,2.2479,2.3356,402889
2007-11-28,2.3795,2.4507,2.3082,2.4288,486129
2007-11-29,2.5714,2.5714,2.3301,2.4069,258353
2007-11-30,2.385,2.4891,2.385,2.4507,281034
2007-12-03,2.4562,2.5658,2.4123,2.4672,399672
2007-12-04,2.4178,2.4672,2.3739,2.3795,428015
2007-12-05,2.4397,2.4672,2.3631,2.4562,106717
2007-12-06,2.522,2.522,2.4562,2.4781,46438
2007-12-07,2.5166,2.5166,2.4672,2.4672,505184
2007-12-10,2.5166,2.5768,2.4123,2.4891,553914
2007-12-11,2.5001,2.5439,2.4672,2.4672,274846
2007-12-12,2.3082,2.4891,2.3082,2.4672,126449
2007-12-13,2.4453,2.4617,2.3959,2.4069,265376
2007-12-14,2.4397,2.4397,2.385,2.3959,96014
2007-12-17,2.4123,2.4123,2.2205,2.3027,99654
2007-12-18,2.2972,2.2972,2.2369,2.2918,179221
2007-12-19,2.2479,2.2753,2.2423,2.2588,97859
2007-12-20,2.226,2.3192,2.226,2.2753,43304
2007-12-21,2.2479,2.3192,2.2479,2.3192,151866
2007-12-27,2.352,2.3904,2.3356,2.3356,32563
2007-12-28,2.3465,2.4233,2.3027,2.4014,84230
2008-01-02,2.3904,2.4178,2.2753,2.4123,203059
2008-01-03,2.4343,2.4343,2.385,2.4014,11244
2008-01-04,2.3795,2.3795,2.2862,2.3631,49289
2008-01-07,2.2698,2.3465,2.2698,2.3027,43041
2008-01-08,2.3027,2.3027,2.2479,2.2698,58019
2008-01-09,2.2588,2.2588,2.0834,2.1657,379401
2008-01-10,2.1601,2.1657,1.9736,2.0285,265685
2008-01-11,2.0725,2.0725,1.9902,1.9902,1069083
2008-01-14,1.9902,1.9902,1.8477,1.9025,1085347
2008-01-15,1.8531,1.9299,1.7873,1.8367,337856
2008-01-16,1.7818,1.7818,1.6722,1.7106,359379
2008-01-17,1.7818,1.7818,1.6613,1.7545,334135
2008-01-18,1.7873,1.7873,1.6777,1.6996,1243760
2008-01-21,1.6558,1.6996,1.6064,1.6174,278295
2008-01-22,1.5351,1.6722,1.4858,1.6447,9384365
2008-01-23,1.8038,1.8038,1.6558,1.6722,241154
2008-01-24,1.7763,1.7818,1.6996,1.7818,524323
2008-01-25,1.8587,1.8587,1.7435,1.7818,972688
2008-01-28,1.6941,1.8587,1.6941,1.7709,270725
2008-01-29,1.7982,1.8915,1.7982,1.886,193360
2008-01-30,1.8915,2.2753,1.886,2.0614,1021572
2008-01-31,2.0725,2.1053,1.9299,1.9847,485610
2008-02-01,2.0285,2.0999,1.9956,2.056,191976
2008-02-04,2.1108,2.1383,2.0066,2.056,316260
2008-02-05,2.0834,2.1327,2.0342,2.1108,512305
2008-02-06,2.0122,2.0834,1.9464,2.0834,420007
2008-02-07,2.056,2.0834,2.0395,2.0834,631961
2008-02-08,2.0725,2.0725,1.9956,2.0614,92641
2008-02-11,2.0725,2.1164,2.056,2.0944,58485
2008-02-12,2.1272,2.1437,2.056,2.1437,143683
2008-02-13,2.1108,2.1491,2.0888,2.1437,70484
2008-02-14,2.1657,2.1657,2.1164,2.1383,38618
2008-02-15,2.1108,2.1272,2.1053,2.1164,69814
2008-02-18,2.0999,2.1327,2.0999,2.1272,119461
2008-02-19,2.0888,2.1491,2.0888,2.1164,60876
2008-02-20,2.1437,2.1437,2.1108,2.1164,15723
2008-02-21,2.1383,2.1601,2.1164,2.1164,12693
2008-02-22,2.1272,2.1383,2.0999,2.1272,26847
2008-02-25,2.1383,2.1491,2.1272,2.1491,61846
2008-02-26,2.1657,2.2369,2.1437,2.1437,151106
2008-02-27,2.1218,2.2205,2.1218,2.2205,146922
2008-02-28,2.226,2.2369,2.1657,2.193,84530
2008-02-29,2.1437,2.1491,2.1164,2.1164,7776409
2008-03-03,1.9464,2.0779,1.9464,1.9956,214497
2008-03-04,1.9847,1.9847,1.9353,1.9573,43549
2008-03-05,2.0012,2.0505,1.9573,2.045,52941
2008-03-06,2.0342,2.1383,2.0342,2.1108,66684
2008-03-07,2.0999,2.1108,2.0012,2.1053,1875974
2008-03-10,2.0834,2.1108,2.0012,2.1108,42025
2008-03-11,2.0342,2.1218,2.0342,2.1053,90132
2008-03-12,2.1218,2.1437,2.0888,2.1218,90543
2008-03-13,2.0999,2.1218,2.0888,2.1218,363896
2008-03-14,2.1437,2.1437,2.0888,2.1218,13123
2008-03-17,2.1218,2.1218,2.045,2.0779,146009
2008-03-18,2.0669,2.0669,2.0176,2.0342,142168
2008-03-19,1.9847,2.045,1.9847,2.0285,119569
2008-03-20,1.9793,2.0834,1.9736,2.0834,36301
2008-03-25,2.1053,2.1108,2.056,2.0834,27183
2008-03-26,2.0779,2.0999,2.0285,2.0834,22150
2008-03-27,2.1053,2.1053,2.0669,2.0779,10732
2008-03-28,2.0999,2.1218,2.045,2.1164,493807
2008-03-31,2.1218,2.1327,2.0888,2.0944,41158
2008-04-01,2.0944,2.1272,2.0834,2.1272,42079
2008-04-02,2.1272,2.2588,2.1164,2.204,66621
2008-04-03,2.2423,2.2423,2.1108,2.1657,40229
2008-04-04,2.1218,2.193,2.0999,2.193,77459
2008-04-07,2.1383,2.193,2.0834,2.1657,58711
2008-04-08,2.1547,2.1547,2.1383,2.1383,510542
2008-04-09,2.1383,2.1547,2.1108,2.1218,77482
2008-04-10,2.1272,2.1383,2.0944,2.1218,247399
2008-04-11,2.0888,2.1383,2.0888,2.1272,127311
2008-04-14,2.0888,2.0888,2.0888,2.0888,248024
2008-04-15,2.0834,2.0888,2.0779,2.0834,1156883
2008-04-16,2.0505,2.0505,2.045,2.045,445173
2008-04-17,2.0505,2.1108,2.045,2.1108,234974
2008-04-18,2.1108,2.1108,2.0285,2.056,344261
2008-04-21,2.0834,2.0834,2.0285,2.0285,73624
2008-04-22,2.0285,2.0285,1.9847,1.9902,287263
2008-04-23,1.9464,1.9736,1.9464,1.9518,708544
2008-04-24,1.9518,1.9518,1.9353,1.9518,78990
2008-04-25,1.919,2.0012,1.8421,2.0012,376422
2008-04-28,1.919,1.9683,1.919,1.9518,75283
2008-04-29,1.9518,2.0012,1.919,2.0012,57862
2008-04-30,1.9847,2.0834,1.9518,2.0834,42729
2008-05-05,2.1108,2.1108,2.056,2.056,17729
2008-05-06,2.1108,2.1108,2.0122,2.056,4466
2008-05-07,2.0066,2.1657,2.0066,2.1383,32673
2008-05-08,2.1108,2.1383,2.0725,2.0725,295452
2008-05-09,2.0834,2.0944,2.0834,2.0944,289471
2008-05-12,2.0834,2.1657,2.0834,2.1218,34273
2008-05-13,2.0944,2.1272,2.0944,2.0944,585890
2008-05-14,2.1272,2.1877,2.0999,2.1164,35586
2008-05-15,2.1766,2.2479,2.1164,2.204,480742
2008-05-16,2.204,2.3027,2.204,2.2753,230342
2008-05-19,2.2972,2.2972,2.2369,2.2588,447152
2008-05-20,2.1985,2.2205,2.1985,2.2096,76997
2008-05-21,2.2698,2.2698,2.1877,2.2479,38429
2008-05-23,2.2479,2.2479,2.2205,2.226,7635
2008-05-26,2.2205,2.2753,2.2205,2.2643,24169
2008-05-27,2.2205,2.2479,2.2205,2.2423,50097
2008-05-28,2.193,2.3904,2.193,2.3301,205238
2008-05-29,2.3301,2.3575,2.2862,2.3301,220628
2008-05-30,2.3027,2.3027,2.2918,2.2972,130349
2008-06-02,2.3027,2.3137,2.2808,2.3137,94249
2008-06-03,2.3137,2.352,2.2753,2.3412,24194
2008-06-04,2.3412,2.352,2.3027,2.3246,293208
2008-06-05,2.2862,2.3246,2.2862,2.3082,32802
2008-06-06,2.3082,2.3412,2.3027,2.3412,1534695
2008-06-09,2.3356,2.3356,2.2533,2.2972,35150
2008-06-10,2.2643,2.2753,2.2205,2.2533,1162493
2008-06-11,2.2423,2.2753,2.2205,2.2315,78344
2008-06-12,2.2205,2.2205,2.193,2.2205,122035
2008-06-13,2.1985,2.2698,2.182,2.2698,165574
2008-06-16,2.2862,2.3246,2.2753,2.2753,49167
2008-06-17,2.2753,2.2972,2.2315,2.2972,69091
2008-06-18,2.2533,2.2753,2.193,2.2096,57878
2008-06-19,2.2149,2.2533,2.2149,2.2533,103594
2008-06-20,2.2533,2.2533,2.2205,2.226,42787
2008-06-23,2.226,2.2315,2.193,2.2205,311896
2008-06-24,2.2479,2.2479,2.1985,2.2205,531829
2008-06-25,2.2205,2.2698,2.2205,2.2205,299656
2008-06-26,2.1985,2.2149,2.1877,2.2149,94143
2008-06-27,2.1877,2.2479,2.1657,2.2479,997059
2008-06-30,2.2423,2.2423,2.1657,2.1657,12782
2008-07-01,2.0888,2.2423,2.0779,2.2423,149234
2008-07-02,2.1985,2.1985,2.1437,2.1491,38385
2008-07-03,2.193,2.193,2.1164,2.1383,171354
2008-07-04,2.0888,2.0999,2.0614,2.0614,328988
2008-07-07,2.056,2.056,1.919,1.919,46369
2008-07-08,1.9464,1.9464,1.7763,1.8367,197551
2008-07-09,1.8641,1.8641,1.8641,1.8641,14154
2008-07-10,1.8641,1.8915,1.8641,1.8641,29190
2008-07-11,1.8695,1.8695,1.8531,1.8587,426750
2008-07-14,1.8531,1.8531,1.7435,1.8093,70960
2008-07-15,1.8806,1.8806,1.727,1.8093,42863
2008-07-16,1.8093,1.8093,1.738,1.7545,55280
2008-07-17,1.7545,1.8312,1.7545,1.7545,111613
2008-07-18,1.8201,1.8312,1.7929,1.7982,104268
2008-07-21,1.8038,1.8038,1.7599,1.7599,73417
2008-07-22,1.7599,1.7599,1.7545,1.7545,10660
2008-07-23,1.7654,1.7929,1.7325,1.7818,91961
2008-07-24,1.8038,1.8038,1.7599,1.7709,231394
2008-07-25,1.7709,1.7709,1.7599,1.7599,18530
2008-07-28,1.749,1.7545,1.7051,1.7545,48536
2008-07-29,1.727,1.8093,1.727,1.7545,41274
2008-07-30,1.7654,1.8641,1.7654,1.8421,36025
2008-07-31,1.8258,1.8477,1.8258,1.8477,337737
2008-08-01,1.8587,1.9134,1.8312,1.8915,108694
2008-08-04,1.8531,1.8915,1.8531,1.8915,11713
2008-08-05,1.886,1.9025,1.886,1.9025,136103
2008-08-06,1.9079,1.9079,1.9025,1.9025,5338
2008-08-07,1.8531,1.9628,1.8531,1.919,2028009
2008-08-08,1.8421,1.886,1.8421,1.886,5289
2008-08-11,1.8587,1.9464,1.8587,1.9464,15355
2008-08-12,1.897,1.9464,1.897,1.9464,1729
2008-08-13,1.9464,1.9847,1.9464,1.9847,44365
2008-08-14,1.9847,1.9847,1.9353,1.9353,5434
2008-08-18,1.8695,1.8695,1.8641,1.8641,68235
2008-08-19,1.8421,1.8421,1.7545,1.8038,97240
2008-08-20,1.8038,1.8038,1.7654,1.7818,39603
2008-08-21,1.7106,1.7599,1.7106,1.7599,7778
2008-08-22,1.7216,1.8038,1.7216,1.7545,21943
2008-08-25,1.727,1.7435,1.7106,1.7106,12586
2008-08-26,1.7106,1.8038,1.7106,1.8038,32146
2008-08-27,1.8038,1.8093,1.8038,1.8093,1661
2008-08-28,1.8093,1.8093,1.8038,1.8038,2768
2008-08-29,1.7325,1.8093,1.7325,1.8093,47804
2008-09-01,1.8038,1.8093,1.8038,1.8093,273
2008-09-02,1.7435,1.8093,1.7435,1.8093,25200
2008-09-03,1.8093,1.9299,1.8093,1.9244,370684
2008-09-04,1.9134,1.9628,1.9134,1.9464,2500
2008-09-05,1.9134,1.9244,1.8915,1.919,212545
2008-09-08,1.919,1.919,1.8641,1.8751,44331
2008-09-09,1.8641,1.8641,1.8367,1.8367,14557
2008-09-10,1.8367,1.919,1.8367,1.919,10108
2008-09-11,1.8915,1.8915,1.8587,1.8641,925149
2008-09-12,1.8641,1.8915,1.8641,1.8915,199839
2008-09-15,1.7818,1.8312,1.7818,1.8312,53167
2008-09-16,1.7599,1.8915,1.7545,1.8093,20010
2008-09-17,1.7599,1.8093,1.7435,1.8093,124272
2008-09-18,1.727,1.7818,1.727,1.7818,29289
2008-09-19,1.919,1.919,1.7982,1.897,2799
2008-09-22,1.8421,1.8421,1.8367,1.8367,3058
2008-09-23,1.8641,1.8641,1.7763,1.8367,18733
2008-09-24,1.8641,1.8641,1.8093,1.8093,73046
2008-09-25,1.8641,1.8915,1.8477,1.8531,3676
2008-09-26,1.8312,1.9134,1.8312,1.9134,31581
2008-09-29,1.8477,1.9134,1.8367,1.8421,7495
2008-09-30,1.8367,1.8367,1.7325,1.7818,8995
2008-10-01,1.8093,1.886,1.7818,1.7818,7919
2008-10-02,1.7873,1.7873,1.6777,1.6777,30054
2008-10-03,1.6777,1.6777,1.6447,1.6722,61450
2008-10-06,1.6722,1.6722,1.5899,1.5899,20800
2008-10-07,1.5899,1.5899,1.4419,1.4858,99398
2008-10-08,1.4255,1.5681,1.3432,1.5681,42858
2008-10-09,1.5681,1.5681,1.4255,1.4364,59811
2008-10-10,1.3432,1.3707,1.2939,1.3103,190930
2008-10-13,1.3432,1.3707,1.3103,1.3103,50292
2008-10-14,1.3761,1.3871,1.3213,1.3268,70576
2008-10-15,1.3597,1.3597,1.1843,1.2062,236689
2008-10-16,1.1458,1.1787,1.1021,1.1733,30853
2008-10-17,1.2226,1.2226,1.1294,1.1733,16998
2008-10-20,1.1897,1.1897,1.1787,1.1787,38709
2008-10-21,1.1787,1.1787,1.1239,1.1239,13746
2008-10-22,1.1733,1.1733,1.0526,1.0526,12295
2008-10-23,1.0526,1.0526,0.965,1.0252,40527
2008-10-24,1.0143,1.0143,0.943,0.976,76684
2008-10-27,0.954,0.954,0.8772,0.9266,46242
2008-10-28,0.9321,0.976,0.9321,0.9375,88408
2008-10-29,0.9869,0.9869,0.9594,0.9813,25174
2008-10-30,1.0088,1.0745,0.9594,1.0417,100179
2008-10-31,0.9594,1.0417,0.9375,1.0307,32760
2008-11-03,1.0307,1.0691,1.0307,1.0637,38756
2008-11-04,1.0691,1.2226,1.0472,1.2062,52674
2008-11-05,1.2062,1.261,1.1514,1.1953,58437
2008-11-06,1.1514,1.1623,1.0965,1.1623,37923
2008-11-07,1.0965,1.2062,1.0802,1.1021,410860
2008-11-10,1.1075,1.1623,1.1021,1.1239,20848
2008-11-12,1.1239,1.1239,1.0965,1.0965,7623
2008-11-13,1.0581,1.0965,1.0581,1.0965,4838
2008-11-14,1.0965,1.1239,1.0691,1.0965,28418
2008-11-17,1.1075,1.1075,1.0417,1.0802,6458
2008-11-18,1.0802,1.0802,0.921,0.9704,23938
2008-11-19,1.0362,1.0362,0.954,0.954,13806
2008-11-20,0.9266,0.9266,0.8717,0.8717,31901
2008-11-21,0.8662,1.0417,0.8662,0.954,53268
2008-11-24,1.0691,1.0691,0.9869,1.0143,47686
2008-11-25,0.9321,1.0965,0.9321,0.9979,18382
2008-11-26,1.0362,1.0856,0.9979,1.0637,100920
2008-11-27,1.0581,1.0581,1.0088,1.0307,27642
2008-11-28,1.0198,1.0307,0.9594,1.0252,7949
2008-12-01,0.965,1.0143,0.9485,0.9704,8350
2008-12-02,0.9375,0.9704,0.8608,0.8608,284955
2008-12-03,0.8937,0.8991,0.8717,0.8882,118230
2008-12-04,0.8882,0.8937,0.8772,0.8772,140653
2008-12-05,0.8772,0.8772,0.8334,0.8389,125665
2008-12-08,0.8882,0.8882,0.8553,0.8662,619894
2008-12-09,0.8772,0.8772,0.8225,0.8443,89744
2008-12-10,0.8443,0.8443,0.8225,0.8443,81435
2008-12-11,0.8443,0.8443,0.8225,0.8334,20583
2008-12-12,0.8334,0.8334,0.8169,0.8278,50563
2008-12-15,0.8169,0.8225,0.795,0.8059,58338
2008-12-16,0.8059,0.8059,0.7675,0.7675,51027
2008-12-17,0.7675,0.795,0.7292,0.795,71904
2008-12-18,0.7786,0.7786,0.7127,0.7401,37181
2008-12-19,0.7401,0.7401,0.6798,0.7073,48078
2008-12-22,0.6798,0.7073,0.6579,0.6634,54420
2008-12-23,0.6634,0.6634,0.6251,0.6251,68699
2008-12-29,0.6085,0.6085,0.5756,0.5866,102612
2008-12-30,0.5756,0.6141,0.5756,0.5921,243931
2008-12-31,0.5921,0.6305,0.5756,0.5756,106769
2009-01-05,0.5921,0.6798,0.5921,0.6634,287609
2009-01-06,0.6579,0.6634,0.636,0.6524,97522
2009-01-07,0.6524,0.6634,0.6032,0.6032,1255535
2009-01-08,0.6085,0.647,0.6032,0.6085,84339
2009-01-09,0.6141,0.647,0.6032,0.636,51588
2009-01-12,0.636,0.795,0.6305,0.795,848447
2009-01-13,0.795,0.8717,0.7401,0.7567,1429922
2009-01-14,0.7511,0.7511,0.6908,0.7018,484439
2009-01-15,0.6854,0.7292,0.6524,0.7127,286396
2009-01-16,0.7401,0.7401,0.6854,0.7073,158380
2009-01-19,0.7401,0.7401,0.6798,0.6854,63764
2009-01-20,0.7018,0.7018,0.6305,0.6524,172270
2009-01-21,0.6195,0.6524,0.6195,0.6305,135123
2009-01-22,0.6524,0.6634,0.5976,0.6195,136050
2009-01-23,0.6141,0.6141,0.5866,0.6032,90292
2009-01-26,0.6305,0.6415,0.6032,0.6195,496828
2009-01-27,0.636,0.6415,0.5483,0.5483,1209156
2009-01-28,0.5483,0.5812,0.51,0.5647,462902
2009-01-29,0.5647,0.5702,0.5483,0.5647,88824
2009-01-30,0.5647,0.5756,0.5483,0.5592,88027
2009-02-02,0.5592,0.5592,0.5428,0.5538,78738
2009-02-03,0.5428,0.5483,0.5428,0.5428,44303
2009-02-04,0.5428,0.5428,0.5208,0.5319,23528
2009-02-05,0.5428,0.5428,0.5208,0.5428,60884
2009-02-06,0.5428,0.5702,0.5428,0.5538,41219
2009-02-09,0.5538,0.5592,0.5483,0.5592,50283
2009-02-10,0.5592,0.5976,0.5538,0.5756,158926
2009-02-11,0.5702,0.5702,0.5428,0.5647,76269
2009-02-12,0.5756,0.5756,0.5647,0.5756,57579
2009-02-13,0.5756,0.5756,0.5702,0.5756,18228
2009-02-16,0.5756,0.5756,0.5483,0.5647,239206
2009-02-17,0.5647,0.5647,0.5483,0.5483,86373
2009-02-18,0.5483,0.5538,0.5428,0.5483,223397
2009-02-19,0.5592,0.5647,0.5538,0.5592,218080
2009-02-20,0.5538,0.5538,0.5373,0.5428,85139
2009-02-23,0.5483,0.5483,0.5373,0.5483,5645
2009-02-24,0.5373,0.5373,0.5263,0.5373,33572
2009-02-25,0.5319,0.5373,0.5319,0.5373,32300
2009-02-26,0.5373,0.5373,0.5263,0.5263,28140
2009-02-27,0.5428,0.5428,0.5208,0.5319,29340
2009-03-02,0.5373,0.5373,0.5043,0.5043,20028
2009-03-03,0.5154,0.5154,0.46599,0.48798,107399
2009-03-04,0.48798,0.48798,0.44965,0.46599,230500
2009-03-05,0.47703,0.47703,0.43858,0.44965,308982
2009-03-06,0.44965,0.44965,0.43315,0.43315,136618
2009-03-09,0.44409,0.47146,0.43858,0.4606,139369
2009-03-10,0.46599,0.47146,0.44409,0.46599,146407
2009-03-11,0.49346,0.49346,0.4606,0.4606,224589
2009-03-12,0.46599,0.46599,0.42212,0.43858,384270
2009-03-13,0.44965,0.44965,0.42763,0.42763,256168
2009-03-16,0.42763,0.43858,0.42212,0.43315,570216
2009-03-17,0.42212,0.5538,0.42212,0.48798,4122140
2009-03-18,0.51,0.51,0.4606,0.47703,1712294
2009-03-19,0.48242,0.48798,0.4606,0.48798,499663
2009-03-20,0.48798,0.51,0.47703,0.49346,1542323
2009-03-23,0.51,0.5319,0.5043,0.5208,1479352
2009-03-24,0.5428,0.5592,0.5319,0.5319,1068078
2009-03-25,0.5319,0.5428,0.49893,0.5373,859444
2009-03-26,0.5428,0.5756,0.5428,0.5538,1525480
2009-03-27,0.5756,0.5756,0.5373,0.5428,844732
2009-03-30,0.5428,0.5428,0.5154,0.5208,886929
2009-03-31,0.5154,0.5483,0.51,0.5428,567011
2009-04-01,0.5647,0.5702,0.5319,0.5483,997792
2009-04-02,0.5647,0.6032,0.5592,0.6032,856665
2009-04-03,0.6032,0.636,0.5866,0.6251,924375
2009-04-06,0.6305,0.6689,0.6251,0.6251,801233
2009-04-07,0.647,0.647,0.6085,0.6305,389342
2009-04-08,0.6085,0.6579,0.6085,0.647,347989
2009-04-09,0.6579,0.6963,0.6305,0.6798,933395
2009-04-14,0.6798,0.7292,0.6798,0.6908,763816
2009-04-15,0.6963,0.6963,0.6305,0.6963,378406
2009-04-16,0.7073,0.7456,0.7073,0.7127,763999
2009-04-17,0.7456,0.7456,0.6908,0.7401,421310
2009-04-20,0.7456,0.7456,0.6689,0.6963,547937
2009-04-21,0.6634,0.7237,0.6634,0.7127,611457
2009-04-22,0.7347,0.762,0.7292,0.7292,448420
2009-04-23,0.7292,0.7456,0.7183,0.7401,150817
2009-04-24,0.762,0.7786,0.7401,0.7567,1219409
2009-04-27,0.7567,0.7567,0.7401,0.7456,328564
2009-04-28,0.7401,0.7456,0.7073,0.7073,245145
2009-04-29,0.7347,0.7401,0.7237,0.7292,113749
2009-04-30,0.7511,0.7675,0.7511,0.7567,327366
2009-05-04,0.7675,0.773,0.7456,0.7675,281827
2009-05-05,0.7675,0.7839,0.7567,0.773,403496
2009-05-06,0.7567,0.8717,0.7567,0.8717,895761
2009-05-07,0.8772,0.8937,0.8498,0.8717,269158
2009-05-08,0.8772,0.9321,0.8608,0.9046,401278
2009-05-11,0.943,0.9594,0.8937,0.9321,209905
2009-05-12,0.9266,1.0307,0.9102,0.9869,1460002
2009-05-13,1.0143,1.0637,0.9923,1.0143,540774
2009-05-14,1.0143,1.0362,0.9813,1.0252,839777
2009-05-15,1.0417,1.0691,1.0198,1.0362,46296
2009-05-18,1.0362,1.0417,1.0198,1.0198,200691
2009-05-19,1.0307,1.0581,1.0143,1.0143,498938
2009-05-20,1.0307,1.0307,0.9869,0.9923,731887
2009-05-21,0.9869,0.9923,0.9594,0.9869,506601
2009-05-22,0.9594,0.9869,0.943,0.9813,1703114
2009-05-25,0.9813,0.9813,0.9321,0.9704,175047
2009-05-26,0.976,0.9923,0.954,0.9923,273619
2009-05-27,1.0033,1.0417,1.0033,1.0307,567178
2009-05-28,1.0472,1.0526,1.0198,1.0362,218402
2009-05-29,1.0417,1.0417,1.0198,1.0252,1621566
2009-06-01,1.0143,1.0526,1.0088,1.0526,606148
2009-06-02,1.0581,1.1514,1.0526,1.1185,186625
2009-06-03,1.1294,1.1349,1.0856,1.091,168232
2009-06-04,1.0965,1.0965,1.0637,1.0691,115042
2009-06-05,1.0965,1.0965,1.0417,1.0417,194564
2009-06-08,1.0472,1.0691,0.9704,1.0691,599015
2009-06-09,1.091,1.091,1.0691,1.0745,484470
2009-06-10,1.091,1.091,1.0745,1.0856,69402
2009-06-12,1.1021,1.1021,1.0581,1.0802,267376
2009-06-15,1.0745,1.0745,1.0307,1.0307,341792
2009-06-16,1.0252,1.0856,0.9923,1.0362,475854
2009-06-17,1.0417,1.0581,1.0252,1.0307,1555151
2009-06-18,1.0252,1.0307,0.9869,1.0307,45850
2009-06-19,0.9869,1.0362,0.9869,1.0252,50278
2009-06-22,0.9923,0.9979,0.9321,0.9704,1063680
2009-06-23,0.9321,0.9923,0.8991,0.9923,234204
2009-06-24,1.0252,1.0252,0.9869,1.0252,135343
2009-06-25,1.0143,1.0143,0.9979,0.9979,43893
2009-06-26,1.0472,1.0472,1.0033,1.0307,132482
2009-06-29,1.0526,1.0856,1.0417,1.0856,620682
2009-06-30,1.0856,1.1294,1.0472,1.0472,1183790
2009-07-01,1.0856,1.1294,1.0691,1.0965,557604
2009-07-02,1.0856,1.1239,1.0856,1.0965,1183311
2009-07-03,1.1185,1.1349,1.1129,1.1294,994834
2009-07-06,1.1294,1.1294,1.0526,1.1129,462611
2009-07-07,1.0691,1.1129,1.0691,1.1129,76702
2009-07-08,1.0691,1.1075,1.0691,1.1075,185066
2009-07-09,1.1185,1.1185,1.0965,1.1075,49389
2009-07-10,1.0965,1.1239,1.0965,1.1129,106556
2009-07-13,1.0965,1.1185,1.0965,1.1185,90816
2009-07-14,1.1239,1.1458,1.0965,1.1404,56395
2009-07-15,1.1458,1.25,1.1458,1.1787,255980
2009-07-16,1.2336,1.25,1.1185,1.1733,316231
2009-07-17,1.1787,1.1787,1.1349,1.1349,149181
2009-07-20,1.1294,1.1733,1.1294,1.1733,58829
2009-07-21,1.1514,1.1897,1.1514,1.1897,60554
2009-07-22,1.1678,1.2117,1.1678,1.2117,17025
2009-07-23,1.228,1.2336,1.2062,1.2226,42906
2009-07-24,1.2226,1.2226,1.1953,1.1953,44242
2009-07-27,1.2336,1.2391,1.1953,1.2171,122671
2009-07-28,1.2171,1.2171,1.2007,1.2062,104959
2009-07-29,1.2062,1.2062,1.1623,1.1787,99638
2009-07-30,1.1953,1.2665,1.1733,1.2336,748345
2009-07-31,1.272,1.3377,1.2445,1.2445,628029
2009-08-03,1.2994,1.3103,1.261,1.2775,221119
2009-08-04,1.2884,1.2884,1.2117,1.261,489772
2009-08-05,1.25,1.3377,1.2445,1.261,146610
2009-08-06,1.272,1.3268,1.272,1.3049,226270
2009-08-07,1.3432,1.3652,1.3268,1.3597,86709
2009-08-10,1.3981,1.4364,1.3761,1.3816,209292
2009-08-11,1.3981,1.4255,1.3432,1.3432,263514
2009-08-12,1.3432,1.3432,1.2884,1.2939,299525
2009-08-13,1.2939,1.2994,1.272,1.2884,253540
2009-08-14,1.2994,1.2994,1.2226,1.25,380864
2009-08-17,1.2445,1.2445,1.1787,1.2007,2504448
2009-08-18,1.1953,1.2556,1.1953,1.2336,2482268
2009-08-19,1.2556,1.2556,1.2007,1.2171,191269
2009-08-20,1.2556,1.2775,1.2556,1.2775,411771
2009-08-21,1.261,1.2775,1.2391,1.261,257045
2009-08-24,1.2775,1.2884,1.2445,1.261,148939
2009-08-25,1.261,1.261,1.228,1.25,256253
2009-08-26,1.2556,1.261,1.2336,1.2391,186715
2009-08-27,1.2391,1.261,1.2336,1.25,621272
2009-08-28,1.261,1.261,1.2445,1.25,233011
2009-08-31,1.261,1.261,1.2391,1.2556,242958
2009-09-01,1.261,1.261,1.1843,1.2171,1261122
2009-09-02,1.1897,1.1897,1.0745,1.1787,786245
2009-09-03,1.1787,1.2171,1.1568,1.2062,1937670
2009-09-04,1.2336,1.2391,1.2062,1.2117,98134
2009-09-07,1.228,1.2391,1.2171,1.2226,178475
2009-09-08,1.2117,1.2226,1.2062,1.2062,951569
2009-09-09,1.2062,1.2336,1.1953,1.2336,609238
2009-09-10,1.2336,1.2336,1.1514,1.1678,142382
2009-09-11,1.1787,1.1787,1.1185,1.1185,170035
2009-09-14,1.1075,1.1075,1.0581,1.0965,109464
2009-09-15,1.0965,1.1349,1.0637,1.0965,46528
2009-09-16,1.1185,1.1294,1.1075,1.1239,79715
2009-09-17,1.1294,1.1349,1.0965,1.1021,27243
2009-09-18,1.1239,1.1349,1.0965,1.1349,554886
2009-09-21,1.1514,1.1514,1.0745,1.1349,187142
2009-09-22,1.1349,1.1733,1.1075,1.1404,49800
2009-09-23,1.1514,1.1514,1.1239,1.1349,36426
2009-09-24,1.1021,1.1239,1.0965,1.0965,97210
2009-09-25,1.1185,1.1185,1.0802,1.1021,40871
2009-09-28,1.091,1.1021,1.091,1.1021,129673
2009-09-29,1.1075,1.2062,1.1075,1.1787,636394
2009-09-30,1.1897,1.1897,1.1239,1.1239,82021
2009-10-01,1.1294,1.1349,1.1129,1.1239,115981
2009-10-02,1.1458,1.1458,1.0802,1.1185,59537
2009-10-05,1.1185,1.1568,1.1185,1.1568,60080
2009-10-06,1.1404,1.1733,1.1404,1.1733,25645
2009-10-07,1.1678,1.1678,1.1294,1.1294,61345
2009-10-08,1.1294,1.1623,1.1294,1.1294,59811
2009-10-09,1.1349,1.1349,1.1239,1.1294,19148
2009-10-12,1.1404,1.1404,1.1075,1.1075,47931
2009-10-13,1.0965,1.0965,1.0802,1.0965,56625
2009-10-14,1.0965,1.1349,1.0965,1.1185,138366
2009-10-15,1.1239,1.1239,1.0802,1.0856,68863
2009-10-16,1.0856,1.1185,1.0856,1.0965,149716
2009-10-19,1.1239,1.1239,1.0417,1.0691,130115
2009-10-20,1.0581,1.1021,1.0581,1.0691,102200
2009-10-21,1.0745,1.0745,1.0637,1.0691,57135
2009-10-22,1.0802,1.0965,1.0637,1.0856,63619
2009-10-23,1.0856,1.1185,1.0691,1.1185,60287
2009-10-26,1.0965,1.1458,1.0965,1.1404,75977
2009-10-27,1.1458,1.1458,1.0965,1.1129,157783
2009-10-28,1.091,1.1129,1.091,1.091,142430
2009-10-29,1.0691,1.091,1.0526,1.091,22493
2009-10-30,1.0965,1.0965,1.0745,1.0802,29848
2009-11-02,1.0745,1.091,1.0637,1.0691,67656
2009-11-03,1.0691,1.0691,1.0143,1.0362,72040
2009-11-04,1.0198,1.0472,1.0198,1.0362,76899
2009-11-05,1.0417,1.0472,1.0362,1.0472,95890
2009-11-06,1.0526,1.0691,1.0143,1.0691,1023985
2009-11-09,1.0637,1.0965,1.0637,1.0965,87671
2009-11-10,1.1075,1.1129,1.1021,1.1075,84790
2009-11-12,1.0965,1.1075,1.0856,1.1075,34201
2009-11-13,1.1021,1.1733,1.0745,1.1404,285524
2009-11-16,1.1458,1.1514,1.1075,1.1185,96328
2009-11-17,1.1021,1.1568,1.091,1.1568,315308
2009-11-18,1.1623,1.2171,1.1568,1.1953,385781
2009-11-19,1.1953,1.1953,1.1404,1.1514,170293
2009-11-20,1.1404,1.1514,1.1349,1.1514,31764
2009-11-23,1.1514,1.1953,1.1129,1.1787,790019
2009-11-24,1.1568,1.1787,1.1514,1.1514,52938
2009-11-25,1.1787,1.2007,1.1349,1.1787,27694
2009-11-26,1.1897,1.1897,1.1239,1.1404,146684
2009-11-27,1.1075,1.1404,1.1021,1.1404,256078
2009-11-30,1.1349,1.1349,1.1129,1.1349,71644
2009-12-01,1.1239,1.1514,1.1075,1.1458,65896
2009-12-02,1.1349,1.1404,1.1075,1.1239,103016
2009-12-03,1.1129,1.1458,1.1075,1.1239,115704
2009-12-04,1.1075,1.1458,1.1075,1.1458,199839
2009-12-07,1.1404,1.1458,1.1239,1.1404,58076
2009-12-08,1.1404,1.1404,1.1294,1.1404,29129
2009-12-09,1.1404,1.1404,1.1294,1.1404,34937
2009-12-10,1.1294,1.1349,1.1294,1.1349,417889
2009-12-11,1.1404,1.1514,1.1349,1.1514,38879
2009-12-14,1.1568,1.1568,1.1349,1.1568,135209
2009-12-15,1.1568,1.1568,1.1349,1.1514,31699
2009-12-16,1.1349,1.1404,1.0691,1.1404,60074
2009-12-17,1.1129,1.1458,1.1129,1.1458,30153
2009-12-18,1.1075,1.1294,1.1075,1.1294,14482
2009-12-21,1.1021,1.1294,1.1021,1.1294,27633
2009-12-22,1.1294,1.1294,1.0856,1.1021,114782
2009-12-23,1.0965,1.1185,1.091,1.1185,102695
2009-12-28,1.0856,1.1623,1.0856,1.1514,172428
2009-12-29,1.1514,1.1678,1.1404,1.1678,52052
2009-12-30,1.1678,1.1678,1.1239,1.1623,58056
2009-12-31,1.1458,1.1787,1.1458,1.1787,1788922
2010-01-04,1.1843,1.2665,1.1843,1.25,695990
2010-01-05,1.2556,1.3103,1.2226,1.261,327886
2010-01-06,1.272,1.3049,1.228,1.2994,401892
2010-01-07,1.2994,1.3432,1.2884,1.3158,1341922
2010-01-08,1.3103,1.3213,1.2884,1.3103,661638
2010-01-11,1.3103,1.3652,1.3103,1.3652,2160196
2010-01-12,1.3432,1.3597,1.3158,1.3158,94245
2010-01-13,1.272,1.3103,1.272,1.3049,46392
2010-01-14,1.3268,1.3323,1.2829,1.3158,31260
2010-01-15,1.3213,1.3323,1.3158,1.3213,68944
2010-01-18,1.3213,1.3213,1.2775,1.2884,31254
2010-01-19,1.2884,1.3213,1.2884,1.3213,122162
2010-01-20,1.3377,1.4091,1.3323,1.3926,450099
2010-01-21,1.4091,1.4474,1.3981,1.4364,248221
2010-01-22,1.4255,1.4255,1.3597,1.3597,252100
2010-01-25,1.3597,1.3871,1.3268,1.3761,195158
2010-01-26,1.3761,1.3981,1.3268,1.3981,414798
2010-01-27,1.42,1.4639,1.3926,1.4529,162155
2010-01-28,1.4804,1.5351,1.4639,1.4912,719531
2010-01-29,1.5077,1.5077,1.4529,1.4748,103764
2010-02-01,1.4804,1.4804,1.4419,1.4474,55043
2010-02-02,1.4748,1.4748,1.3707,1.4255,94614
2010-02-03,1.3871,1.4419,1.3871,1.42,22276
2010-02-04,1.3871,1.42,1.3761,1.3981,86693
2010-02-05,1.3652,1.3652,1.2336,1.3432,436400
2010-02-08,1.3323,1.3652,1.3323,1.3597,167968
2010-02-09,1.3377,1.3542,1.3323,1.3542,220962
2010-02-10,1.3432,1.3707,1.3432,1.3707,21473
2010-02-11,1.3432,1.3981,1.3268,1.3981,187753
2010-02-12,1.4035,1.4091,1.3926,1.3981,273238
2010-02-15,1.4255,1.431,1.3871,1.431,12856
2010-02-16,1.4474,1.4693,1.4364,1.4529,32282
2010-02-17,1.4804,1.4858,1.4748,1.4804,65731
2010-02-18,1.4529,1.5351,1.4529,1.5297,77232
2010-02-19,1.5242,1.5406,1.5077,1.5351,57898
2010-02-22,1.5242,1.5351,1.4804,1.5132,61454
2010-02-23,1.5242,1.5242,1.4529,1.4693,104736
2010-02-24,1.4693,1.4748,1.4091,1.4529,63742
2010-02-25,1.4529,1.4529,1.3871,1.4364,90493
2010-02-26,1.3871,1.4639,1.3871,1.4639,14129
2010-03-01,1.4035,1.4639,1.4035,1.4639,11356
2010-03-02,1.4748,1.4748,1.4255,1.4419,127849
2010-03-03,1.4255,1.4255,1.4091,1.4255,171917
2010-03-04,1.4255,1.4583,1.4145,1.4255,102597
2010-03-05,1.4255,1.4255,1.3981,1.4255,102995
2010-03-08,1.3981,1.4255,1.3981,1.4255,292073
2010-03-09,1.3981,1.4419,1.3981,1.4419,8082
2010-03-10,1.4255,1.4639,1.4091,1.4639,83865
2010-03-11,1.4639,1.4639,1.42,1.4583,43689
2010-03-12,1.4255,1.5899,1.4035,1.5735,1307488
2010-03-15,1.6064,1.6064,1.4748,1.4967,273689
2010-03-16,1.4804,1.4858,1.4145,1.431,203350
2010-03-17,1.4529,1.4583,1.4145,1.4255,176327
2010-03-18,1.4255,1.4255,1.3488,1.3816,168402
2010-03-19,1.3816,1.3816,1.261,1.2994,153173
2010-03-22,1.2775,1.3816,1.261,1.3377,55750
2010-03-23,1.3323,1.3652,1.3103,1.3158,248747
2010-03-24,1.3323,1.3323,1.261,1.2775,87961
2010-03-25,1.2775,1.2884,1.272,1.272,92543
2010-03-26,1.261,1.261,1.2171,1.25,116756
2010-03-29,1.2226,1.3158,1.2171,1.3103,354093
2010-03-30,1.3323,1.3323,1.272,1.3268,43339
2010-03-31,1.3432,1.3597,1.2994,1.3432,57535
2010-04-01,1.3816,1.431,1.3652,1.4255,392323
2010-04-06,1.4419,1.4639,1.4364,1.4474,49575
2010-04-07,1.4583,1.4583,1.3488,1.3597,269308
2010-04-08,1.3597,1.4145,1.3323,1.4145,64870
2010-04-09,1.4145,1.4145,1.3707,1.3926,16257
2010-04-12,1.3488,1.3926,1.3488,1.3926,8951
2010-04-13,1.3816,1.3981,1.3652,1.3926,90862
2010-04-14,1.3707,1.4583,1.3652,1.4583,253139
2010-04-15,1.4583,1.4748,1.431,1.4583,31387
2010-04-16,1.4583,1.4583,1.4091,1.42,50242
2010-04-19,1.4091,1.4091,1.3652,1.3652,33357
2010-04-20,1.3707,1.4255,1.3432,1.4255,50041
2010-04-21,1.3761,1.3981,1.3761,1.3981,6395
2010-04-22,1.3761,1.3981,1.3377,1.3707,33346
2010-04-23,1.3432,1.4091,1.3432,1.3981,27437
2010-04-26,1.3816,1.3926,1.3597,1.3652,28477
2010-04-27,1.3652,1.3652,1.3213,1.3268,26002
2010-04-28,1.3268,1.3432,1.2939,1.3158,84698
2010-04-29,1.2994,1.3707,1.2994,1.3213,72438
2010-04-30,1.3597,1.3707,1.3432,1.3652,17876
2010-05-04,1.3652,1.3652,1.3432,1.3432,21914
2010-05-05,1.3432,1.3432,1.2665,1.2884,25095
2010-05-06,1.2171,1.3103,1.1733,1.2445,311754
2010-05-07,1.2062,1.2829,1.1953,1.2171,84455
2010-05-10,1.2226,1.2665,1.2117,1.2665,318646
2010-05-11,1.2829,1.2829,1.25,1.2556,14374
2010-05-12,1.2556,1.2775,1.2391,1.2556,10516
2010-05-13,1.2556,1.261,1.2445,1.2556,41775
2010-05-14,1.2556,1.2556,1.1897,1.2445,42138
2010-05-17,1.2062,1.2336,1.2007,1.2171,21851
2010-05-18,1.2226,1.228,1.1787,1.228,142770
2010-05-19,1.2336,1.2336,1.1843,1.2226,29622
2010-05-20,1.228,1.228,1.1294,1.1678,200166
2010-05-21,1.1897,1.1897,1.1404,1.1514,373625
2010-05-24,1.1623,1.1623,1.1458,1.1514,17628
2010-05-25,1.1514,1.1514,1.0856,1.0965,337397
2010-05-26,1.0965,1.1349,1.0965,1.1021,833424
2010-05-27,1.1075,1.1404,1.0965,1.0965,235748
2010-05-28,1.1075,1.1568,1.1075,1.1458,1957540
2010-05-31,1.2007,1.2007,1.1349,1.1458,179181
2010-06-01,1.1514,1.1514,1.1294,1.1458,503005
2010-06-02,1.1458,1.1514,1.1294,1.1294,195093
2010-06-04,1.1514,1.1514,1.1349,1.1458,28717
2010-06-07,1.1404,1.1404,1.1239,1.1239,32973
2010-06-08,1.1239,1.1294,1.0965,1.1185,50949
2010-06-09,1.1239,1.1239,1.1185,1.1239,29728
2010-06-10,1.1185,1.1239,1.1129,1.1239,57885
2010-06-11,1.1458,1.1458,1.1185,1.1185,57641
2010-06-14,1.1185,1.1185,1.1075,1.1129,131286
2010-06-15,1.1075,1.1185,1.0965,1.1185,117617
2010-06-16,1.1294,1.1404,1.1129,1.1185,50482
2010-06-17,1.1239,1.1294,1.0965,1.1185,46443
2010-06-18,1.1021,1.1129,1.091,1.1129,35023
2010-06-21,1.091,1.0965,1.0856,1.0856,977189
2010-06-22,1.0856,1.0965,1.0745,1.0856,27695
2010-06-23,1.0472,1.0691,1.0472,1.0637,586560
2010-06-24,1.0691,1.0691,1.0362,1.0417,17549
2010-06-25,1.0362,1.0581,1.0198,1.0472,45197
2010-06-28,1.0417,1.0417,1.0362,1.0417,11672
2010-06-29,1.0472,1.0472,1.0198,1.0362,69293
2010-06-30,1.0417,1.0417,1.0307,1.0362,25773
2010-07-01,1.0307,1.0307,1.0033,1.0198,27549
2010-07-02,1.0198,1.0198,0.9979,1.0143,89122
2010-07-05,1.0033,1.0033,0.9704,0.976,130947
2010-07-06,0.9869,1.0033,0.954,0.954,336038
2010-07-07,0.9594,0.965,0.9375,0.943,102620
2010-07-08,0.9485,1.0088,0.9485,0.9923,452188
2010-07-09,1.0033,1.0252,0.9813,1.0198,92616
2010-07-12,1.0252,1.0691,1.0252,1.0637,185210
2010-07-13,1.0691,1.0802,1.0472,1.0802,49063
2010-07-14,1.0802,1.0856,1.0691,1.0691,15818
2010-07-15,1.0691,1.0691,1.0472,1.0526,33977
2010-07-16,1.0526,1.0581,1.0417,1.0526,23616
2010-07-19,1.0417,1.0417,1.0307,1.0362,22923
2010-07-20,1.0526,1.0581,1.0143,1.0417,60858
2010-07-21,1.0362,1.0417,1.0362,1.0417,7837
2010-07-22,1.0581,1.091,1.0417,1.091,78375
2010-07-23,1.091,1.1787,1.091,1.1239,257111
2010-07-26,1.1349,1.1349,1.1239,1.1239,47339
2010-07-27,1.1404,1.1514,1.1021,1.1239,55574
2010-07-28,1.1349,1.1349,1.1185,1.1294,37067
2010-07-29,1.1294,1.1294,1.1129,1.1185,40090
2010-07-30,1.1129,1.1129,1.0856,1.0856,74256
2010-08-02,1.0965,1.1349,1.091,1.1075,73024
2010-08-03,1.0965,1.1239,1.0965,1.0965,30848
2010-08-04,1.1021,1.1185,1.0965,1.1185,292340
2010-08-05,1.1185,1.1294,1.1021,1.1239,123901
2010-08-06,1.1294,1.1404,1.1185,1.1294,46442
2010-08-09,1.1294,1.1349,1.1239,1.1349,25935
2010-08-10,1.1349,1.1349,1.1075,1.1129,12786
2010-08-11,1.1075,1.1129,1.1021,1.1129,932313
2010-08-12,1.1021,1.1185,1.0856,1.1185,34905
2010-08-13,1.1021,1.1239,1.1021,1.1185,28924
2010-08-16,1.1349,1.1404,1.1075,1.1239,19150
2010-08-17,1.1514,1.1514,1.1239,1.1239,238276
2010-08-18,1.1239,1.1458,1.1185,1.1458,194536
2010-08-19,1.1458,1.1458,1.1239,1.1294,272543
2010-08-20,1.1129,1.1294,1.1075,1.1294,13122
2010-08-23,1.1239,1.1294,1.1075,1.1294,22299
2010-08-24,1.1185,1.1185,1.1021,1.1129,11390
2010-08-25,1.1129,1.1129,1.091,1.1021,18718
2010-08-26,1.1185,1.1185,1.1075,1.1185,14830
2010-08-27,1.1185,1.1404,1.1185,1.1404,42307
2010-08-30,1.1239,1.1239,1.1239,1.1239,8145
2010-08-31,1.1239,1.1404,1.1239,1.1404,31854
2010-09-01,1.1458,1.1458,1.1294,1.1404,11984
2010-09-02,1.1239,1.1514,1.1239,1.1514,46070
2010-09-03,1.1514,1.1953,1.1514,1.1897,163847
2010-09-06,1.1953,1.261,1.1953,1.261,265394
2010-09-07,1.261,1.2775,1.2336,1.2445,67781
2010-09-08,1.2556,1.2884,1.25,1.2884,71263
2010-09-09,1.2939,1.3213,1.2884,1.3158,181019
2010-09-10,1.3213,1.3542,1.3049,1.3323,77736
2010-09-13,1.3268,1.3268,1.2939,1.3158,143132
2010-09-14,1.2939,1.3158,1.2939,1.3158,57778
2010-09-15,1.2939,1.3049,1.2884,1.3049,29124
2010-09-16,1.2829,1.2994,1.2829,1.2994,62162
2010-09-17,1.3103,1.3158,1.3049,1.3049,190056
2010-09-20,1.2884,1.3049,1.2829,1.3049,41086
2010-09-21,1.2994,1.3158,1.2994,1.3103,64453
2010-09-22,1.3103,1.3158,1.3049,1.3158,205812
2010-09-23,1.3158,1.3158,1.2884,1.3049,45766
2010-09-24,1.2829,1.3377,1.2829,1.3377,45210
2010-09-27,1.3377,1.3542,1.3213,1.3542,37548
2010-09-28,1.3542,1.3652,1.3323,1.3652,55380
2010-09-29,1.3652,1.3761,1.3432,1.3761,118790
2010-09-30,1.3432,1.42,1.3377,1.3377,166942
2010-10-01,1.3323,1.4145,1.3323,1.3652,55307
2010-10-04,1.3377,1.3761,1.3377,1.3652,7106
2010-10-05,1.3377,1.3432,1.3213,1.3213,37222
2010-10-06,1.3158,1.3707,1.3158,1.3432,26368
2010-10-07,1.3268,1.3432,1.3049,1.3103,95119
2010-10-08,1.2994,1.3049,1.2994,1.3049,11142
2010-10-11,1.2829,1.3542,1.2829,1.3158,17418
2010-10-12,1.3213,1.3213,1.2336,1.2391,50618
2010-10-13,1.2391,1.3049,1.2336,1.3049,105749
2010-10-14,1.2884,1.3158,1.2884,1.3049,158512
2010-10-15,1.3049,1.3049,1.2665,1.2884,44044
2010-10-18,1.2829,1.3158,1.2829,1.3158,7670
2010-10-19,1.272,1.2775,1.261,1.272,24995
2010-10-20,1.261,1.3049,1.2445,1.3049,27848
2010-10-22,1.2994,1.3049,1.261,1.2994,14312
2010-10-25,1.2884,1.2884,1.2884,1.2884,5208
2010-10-26,1.2884,1.2884,1.2665,1.2884,7430
2010-10-27,1.2884,1.2884,1.2556,1.2829,22864
2010-10-28,1.2775,1.3158,1.261,1.261,59022
2010-10-29,1.3106,1.3448,1.2697,1.297,99300
2010-11-02,1.2994,1.2994,1.2665,1.2939,23810
2010-11-03,1.272,1.3103,1.272,1.3049,30907
2010-11-04,1.3103,1.3268,1.3049,1.3158,49311
2010-11-05,1.3377,1.3542,1.3213,1.3542,38429
2010-11-08,1.3652,1.3926,1.3488,1.3926,73166
2010-11-09,1.3981,1.3981,1.3707,1.3707,44806
2010-11-10,1.3871,1.3981,1.3542,1.3761,26050
2010-11-12,1.3926,1.3981,1.3707,1.3926,47398
2010-11-15,1.3761,1.3926,1.3707,1.3871,16882
2010-11-16,1.3432,1.3597,1.3432,1.3597,33396
2010-11-17,1.3597,1.3597,1.3268,1.3488,31477
2010-11-18,1.3268,1.3488,1.3049,1.3049,119330
2010-11-19,1.3049,1.3158,1.2665,1.2884,282962
2010-11-22,1.3432,1.3432,1.2884,1.3103,19717
2010-11-23,1.3158,1.3158,1.272,1.2939,214423
2010-11-24,1.2829,1.3049,1.2775,1.3049,10086
2010-11-25,1.2884,1.3268,1.2884,1.3268,64201
2010-11-26,1.3377,1.3432,1.2994,1.2994,96312
2010-11-29,1.2994,1.3761,1.2994,1.3652,181264
2010-11-30,1.3652,1.3926,1.3103,1.3707,1152155
2010-12-01,1.3981,1.5077,1.3871,1.5023,1569704
2010-12-02,1.5187,1.5351,1.4693,1.4804,436041
2010-12-03,1.5187,1.5187,1.4529,1.4693,58064
2010-12-06,1.4748,1.4912,1.3981,1.4255,636143
2010-12-07,1.4255,1.4474,1.3542,1.4255,303002
2010-12-08,1.42,1.42,1.3981,1.3981,21105
2010-12-09,1.4035,1.4474,1.3707,1.3707,100257
2010-12-10,1.3707,1.4035,1.3542,1.3816,66418
2010-12-13,1.3597,1.3816,1.3268,1.3816,171667
2010-12-14,1.3761,1.3816,1.3597,1.3816,65624
2010-12-15,1.3707,1.3707,1.3488,1.3707,45184
2010-12-16,1.3707,1.3926,1.3542,1.3926,256970
2010-12-17,1.3926,1.3926,1.3707,1.3926,140523
2010-12-20,1.3926,1.4639,1.3926,1.4583,1263748
2010-12-21,1.4583,1.4583,1.3871,1.4529,59671
2010-12-22,1.4255,1.4583,1.4145,1.4583,24177
2010-12-23,1.4419,1.4639,1.431,1.4639,35265
2010-12-27,1.4639,1.4639,1.431,1.4639,298829
2010-12-28,1.4529,1.4693,1.4255,1.4693,84166
2010-12-29,1.4419,1.4693,1.4419,1.4583,52678
2010-12-30,1.4419,1.4529,1.431,1.4529,233093
2010-12-31,1.454,1.4676,1.454,1.4676,15356
2011-01-03,1.4693,1.4858,1.4693,1.4858,28959
2011-01-04,1.4804,1.4967,1.4693,1.4693,12011
2011-01-05,1.4693,1.4748,1.4364,1.4748,728934
2011-01-07,1.4474,1.4804,1.4474,1.4804,18650
2011-01-10,1.4912,1.4912,1.4639,1.4639,13223
2011-01-11,1.4639,1.5187,1.4639,1.5132,106714
2011-01-12,1.5187,1.6064,1.5023,1.5955,200844
2011-01-13,1.5955,1.6283,1.579,1.6064,108041
2011-01-14,1.6064,1.6064,1.5406,1.5625,82260
2011-01-17,1.5899,1.5955,1.5132,1.5625,158538
2011-01-18,1.6339,1.7709,1.6339,1.6886,2330708
2011-01-19,1.6941,1.6941,1.6558,1.6941,315617
2011-01-20,1.6886,1.6941,1.6503,1.6941,155714
2011-01-21,1.7106,1.7545,1.7106,1.7216,185864
2011-01-24,1.7545,1.7599,1.738,1.7599,201825
2011-01-25,1.7654,1.7654,1.7106,1.738,117300
2011-01-26,1.738,1.738,1.6667,1.6941,134990
2011-01-27,1.6886,1.7216,1.6722,1.7216,609474
2011-01-28,1.6941,1.738,1.6886,1.716,56313
2011-01-31,1.7202,1.7406,1.6861,1.6998,77308
2011-02-01,1.6832,1.8367,1.5899,1.8148,783779
2011-02-02,1.8312,1.8641,1.8093,1.8093,420609
2011-02-03,1.8038,1.8915,1.7873,1.8531,1358995
2011-02-04,1.8641,1.8641,1.8367,1.8477,59551
2011-02-07,1.8531,1.897,1.8477,1.8806,133937
2011-02-08,1.8806,1.8806,1.8587,1.8641,891126
2011-02-09,1.8421,1.8806,1.7929,1.8201,42969
2011-02-10,1.8641,1.8641,1.738,1.8258,286072
2011-02-11,1.8258,1.8421,1.7982,1.8421,239905
2011-02-14,1.8531,1.8751,1.8421,1.8477,56218
2011-02-15,1.8806,1.8915,1.8477,1.8641,38130
2011-02-16,1.8641,1.8695,1.8258,1.8641,215138
2011-02-17,1.8367,1.897,1.8201,1.897,333379
2011-02-18,1.9025,1.9353,1.8641,1.897,156320
2011-02-21,1.8641,1.897,1.8641,1.8915,93994
2011-02-22,1.8915,1.8915,1.8312,1.8587,43943
2011-02-23,1.8148,1.886,1.8148,1.8258,70351
2011-02-24,1.8148,1.8258,1.7873,1.8201,124372
2011-02-25,1.8258,1.8312,1.7982,1.8148,49311
2011-02-28,1.8093,1.8477,1.7818,1.7929,166686
2011-03-01,1.7929,1.8421,1.7873,1.8367,46778
2011-03-02,1.8367,1.8641,1.8367,1.8587,66621
2011-03-03,1.8641,1.8641,1.7818,1.8477,59679
2011-03-04,1.8421,1.8531,1.7982,1.8148,151040
2011-03-07,1.8148,1.8587,1.8148,1.8587,39569
2011-03-08,1.8258,1.9079,1.8258,1.9079,174720
2011-03-09,1.897,1.9134,1.8915,1.9079,103259
2011-03-10,1.9134,2.0342,1.8915,2.0231,238081
2011-03-11,2.0231,2.056,2.0176,2.0342,37729
2011-03-14,2.0505,2.0779,2.0066,2.0669,130896
2011-03-15,2.045,2.045,1.9409,2.0231,233751
2011-03-16,2.0176,2.0669,1.919,2.0285,42038
2011-03-17,2.0285,2.056,2.0285,2.056,55708
2011-03-18,2.0505,2.0834,2.0505,2.0834,185846
2011-03-21,2.0834,2.1272,2.0834,2.1218,162778
2011-03-22,2.1272,2.193,2.1108,2.1657,578524
2011-03-23,2.182,2.226,2.0888,2.1601,432518
2011-03-24,2.1547,2.1547,2.1218,2.1547,96944
2011-03-25,2.1437,2.1437,2.0285,2.056,317460
2011-03-28,2.0614,2.0888,2.056,2.0725,90805
2011-03-29,2.0834,2.0834,1.9902,2.0285,461805
2011-03-30,2.0285,2.0944,2.0012,2.045,128301
2011-03-31,2.0888,2.0956,2.0752,2.0956,82810
2011-04-01,2.1053,2.1491,2.0999,2.1383,602023
2011-04-04,2.1491,2.1601,2.1383,2.1547,102890
2011-04-05,2.1547,2.1547,2.1218,2.1491,39734
2011-04-06,2.1491,2.1491,2.0834,2.0834,172288
2011-04-07,2.1218,2.1272,2.0834,2.1272,35007
2011-04-08,2.1272,2.1272,2.1053,2.1164,37504
2011-04-11,2.1272,2.1272,2.1053,2.1164,14481
2011-04-12,2.1108,2.1108,2.0614,2.1053,299688
2011-04-13,2.1108,2.1108,2.0505,2.056,71660
2011-04-14,2.0614,2.0834,1.8641,2.0176,311132
2011-04-15,2.0176,2.0231,1.9464,2.0231,62329
2011-04-18,1.9956,1.9956,1.9353,1.9409,166867
2011-04-19,1.9353,1.9573,1.9134,1.9299,82822
2011-04-20,1.919,1.9409,1.897,1.9353,77336
2011-04-21,1.9409,1.9628,1.9134,1.9353,115169
2011-04-26,1.9628,1.9683,1.9244,1.9464,40070
2011-04-27,1.9299,1.9518,1.9244,1.9464,962666
2011-04-28,1.9353,1.9793,1.9353,1.9793,46376
2011-04-29,1.9659,1.9933,1.9591,1.9865,51496
2011-05-02,1.9847,2.056,1.9847,2.045,33964
2011-05-04,2.0176,2.0176,1.9628,1.9847,9648
2011-05-05,1.9847,2.0231,1.9409,2.0066,111894
2011-05-06,1.9628,2.0012,1.9464,2.0012,43496
2011-05-09,2.0012,2.0122,1.9736,2.0012,12656
2011-05-10,1.9956,1.9956,1.9464,1.9793,24630
2011-05-11,1.9793,1.9793,1.9409,1.9683,880537
2011-05-12,1.9464,1.9464,1.9299,1.9464,132724
2011-05-13,1.9409,1.9683,1.8641,1.9683,101559
2011-05-16,1.9683,1.9683,1.919,1.9683,11529
2011-05-17,1.9464,1.9736,1.8915,1.9244,159665
2011-05-18,1.9299,1.9628,1.9299,1.9464,46415
2011-05-19,1.9683,2.0505,1.9683,2.045,66527
2011-05-20,2.045,2.1053,2.0285,2.0834,161154
2011-05-23,2.0834,2.0834,2.0176,2.0285,923801
2011-05-24,2.0231,2.0505,2.0231,2.0285,38924
2011-05-25,2.0285,2.0834,2.0285,2.0725,47725
2011-05-26,2.0779,2.0999,2.0614,2.0999,33435
2011-05-27,2.1108,2.1108,2.056,2.0669,23900
2011-05-30,2.0779,2.0834,2.0669,2.0834,53698
2011-05-31,2.1093,2.157,2.0956,2.157,196284
2011-06-01,2.1437,2.1491,2.1218,2.1437,42671
2011-06-02,2.1164,2.1327,2.1108,2.1272,22270
2011-06-03,2.1272,2.1766,2.1272,2.1383,124817
2011-06-06,2.1601,2.1601,2.1164,2.1164,13591
2011-06-07,2.1383,2.1383,2.1164,2.1218,18103
2011-06-08,2.1327,2.1491,2.1164,2.1164,21504
2011-06-09,2.1164,2.1164,2.0505,2.0944,33404
2011-06-10,2.0834,2.1108,2.0614,2.0888,24921
2011-06-13,2.0779,2.0999,2.0725,2.0779,12602
2011-06-14,2.0725,2.0834,1.9244,2.0012,111505
2011-06-15,2.0122,2.0122,2.0012,2.0012,8844
2011-06-16,2.0001,2.0205,1.9796,2.0069,17737
2011-06-17,2.045,2.0725,2.0285,2.0725,25409
2011-06-20,2.0669,2.0669,2.0012,2.0066,50636
2011-06-21,2.0066,2.0395,1.9847,2.0066,68950
2011-06-22,2.0066,2.0779,1.9793,2.0779,42159
2011-06-24,2.0779,2.0888,2.045,2.0779,59850
2011-06-27,2.0779,2.0779,2.0285,2.0779,528673
2011-06-28,2.0834,2.0834,2.0342,2.0669,35331
2011-06-29,2.056,2.056,2.0342,2.0342,64418
2011-06-30,2.0888,2.0888,2.0547,2.0547,24597
2011-07-01,2.0614,2.0834,2.0614,2.0834,8691
2011-07-04,2.082,2.0888,2.0684,2.082,28335
2011-07-05,2.082,2.1025,2.0411,2.0411,58005
2011-07-06,2.0956,2.0956,2.0615,2.0956,25824
2011-07-07,2.1025,2.1093,2.0684,2.1093,64561
2011-07-08,2.1298,2.1298,2.1093,2.1298,12943
2011-07-11,2.1547,2.1657,2.0725,2.0834,127878
2011-07-12,2.082,2.0888,2.0411,2.082,50516
2011-07-13,2.0669,2.1383,2.0669,2.1108,54174
2011-07-14,2.1327,2.1327,2.1218,2.1272,23879
2011-07-15,2.1272,2.1383,2.1218,2.1218,55566
2011-07-18,2.1218,2.1218,2.0999,2.1108,114284
2011-07-19,2.1093,2.1229,2.0137,2.1229,126968
2011-07-20,2.1164,2.1218,2.056,2.1108,47394
2011-07-21,2.0779,2.1218,2.0395,2.1218,72044
2011-07-22,2.1298,2.1366,2.1025,2.1093,43182
2011-07-25,2.1108,2.1108,2.0834,2.0834,42303
2011-07-26,2.082,2.1093,2.0752,2.1093,42729
2011-07-27,2.1108,2.1108,2.056,2.0669,91561
2011-07-28,2.0479,2.0684,2.0001,2.0684,182502
2011-07-29,2.0547,2.0684,1.9933,2.0684,354692
2011-08-01,2.0779,2.1053,2.0779,2.1053,101119
2011-08-02,2.1502,2.1502,2.082,2.0888,130506
2011-08-03,2.082,2.082,1.9659,2.0547,191892
2011-08-04,1.9933,2.0547,1.9659,1.9727,87297
2011-08-05,1.8636,2.0479,1.6861,1.9865,337431
2011-08-08,1.9181,1.9865,1.7953,1.8567,146975
2011-08-09,1.843,1.8636,1.6383,1.6861,325047
2011-08-10,1.7406,1.9113,1.6998,1.727,462939
2011-08-11,2.0411,2.0411,1.7338,1.9113,318341
2011-08-12,2.0205,2.082,1.9796,1.9796,259565
2011-08-16,2.0479,2.0479,1.9318,2.0001,115468
2011-08-17,2.0069,2.0137,1.925,1.9727,65987
2011-08-18,1.9113,1.9591,1.727,1.9591,177646
2011-08-19,1.843,1.9455,1.768,1.8704,41446
2011-08-22,1.8567,1.8704,1.809,1.8362,21121
2011-08-23,1.8226,1.8636,1.7748,1.8567,31082
2011-08-24,1.7885,1.843,1.7406,1.8362,116579
2011-08-25,1.843,1.843,1.7816,1.7816,24543
2011-08-26,1.8294,1.8294,1.7816,1.8226,4470
2011-08-29,1.8226,1.9113,1.8226,1.9113,32139
2011-08-30,1.9318,2.0069,1.9113,2.0069,183420
2011-08-31,2.0273,2.0411,1.9659,2.0411,89311
2011-09-01,2.0411,2.0411,1.9181,1.9933,36878
2011-09-02,1.9933,1.9933,1.8499,1.9386,34227
2011-09-05,1.843,1.8909,1.809,1.8636,115634
2011-09-06,1.8158,1.8772,1.8158,1.8567,19846
2011-09-07,1.9455,1.9591,1.925,1.9591,7784
2011-09-08,1.9591,1.9591,1.8841,1.9523,9718
2011-09-09,1.8841,1.8841,1.8567,1.8704,38269
2011-09-12,1.8704,1.8704,1.7748,1.809,39468
2011-09-13,1.7748,1.8567,1.7748,1.8294,41496
2011-09-14,1.8704,1.8704,1.8294,1.8567,29133
2011-09-15,1.8567,1.8704,1.8499,1.8499,42883
2011-09-16,1.8704,1.8704,1.8226,1.8294,40492
2011-09-19,1.809,1.8294,1.7406,1.8294,36858
2011-09-20,1.7885,1.843,1.768,1.843,7251
2011-09-21,1.7953,1.8294,1.7885,1.8294,5245
2011-09-22,1.7748,1.809,1.7475,1.7953,15860
2011-09-23,1.7134,1.7748,1.6792,1.7748,43342
2011-09-26,1.7748,1.7748,1.7406,1.7612,8766
2011-09-27,1.7612,1.7748,1.7612,1.7748,34655
2011-09-28,1.768,1.8021,1.768,1.7816,66795
2011-09-29,1.7406,1.7748,1.7406,1.7748,19715
2011-09-30,1.7816,1.7816,1.6861,1.7134,328226
2011-10-03,1.7134,1.7134,1.611,1.6724,36119
2011-10-04,1.611,1.6383,1.5086,1.6383,111257
2011-10-05,1.57,1.6724,1.57,1.6724,31762
2011-10-06,1.5973,1.7066,1.5973,1.7066,41356
2011-10-07,1.7066,1.727,1.6451,1.6861,19599
2011-10-10,1.6724,1.7406,1.6519,1.7338,102221
2011-10-11,1.6861,1.7406,1.6792,1.7406,301219
2011-10-12,1.6861,1.7406,1.6861,1.7406,48981
2011-10-13,1.7066,1.7406,1.6998,1.7066,9521
2011-10-14,1.6861,1.7543,1.6861,1.7475,17716
2011-10-17,1.7475,1.7543,1.6998,1.6998,23929
2011-10-18,1.6724,1.7406,1.6451,1.7406,32362
2011-10-19,1.7066,1.7543,1.6929,1.7543,18699
2011-10-20,1.6792,1.7406,1.6792,1.6929,9082
2011-10-21,1.6929,1.7543,1.6519,1.7543,47353
2011-10-24,1.7543,1.843,1.6929,1.843,115842
2011-10-25,1.843,1.9045,1.809,1.8636,793867
2011-10-26,1.8021,1.8636,1.8021,1.809,4114
2011-10-27,1.8636,1.8636,1.8158,1.8158,32567
2011-10-28,1.8158,1.8362,1.8021,1.8362,1239
2011-10-31,1.8021,1.843,1.7748,1.843,74308
2011-11-02,1.7612,1.8294,1.7612,1.7816,60216
2011-11-03,1.7748,1.7816,1.7612,1.7612,25868
2011-11-04,1.7475,1.7953,1.7475,1.7953,37654
2011-11-07,1.7953,1.8226,1.7953,1.8226,15235
2011-11-08,1.8158,1.843,1.7885,1.843,26239
2011-11-09,1.843,1.843,1.7406,1.7406,24591
2011-11-10,1.7406,1.8226,1.7406,1.8226,182824
2011-11-14,1.8226,1.8704,1.8226,1.8704,37133
2011-11-15,1.8704,1.8772,1.7885,1.8772,39198
2011-11-16,1.8362,1.8567,1.809,1.8567,148868
2011-11-17,1.809,1.843,1.7748,1.843,67100
2011-11-18,1.7953,1.8362,1.7748,1.8362,39521
2011-11-21,1.7748,1.8226,1.727,1.727,55782
2011-11-22,1.7134,1.7748,1.6861,1.7475,147525
2011-11-23,1.7543,1.7543,1.6042,1.6178,1140042
2011-11-24,1.7338,1.7338,1.6315,1.6519,45005
2011-11-25,1.6861,1.7406,1.6451,1.7066,35750
2011-11-28,1.7475,1.7475,1.6519,1.7338,29994
2011-11-29,1.6929,1.7134,1.6178,1.7134,348816
2011-11-30,1.6724,1.7885,1.6315,1.7885,599156
2011-12-01,1.7202,1.7953,1.6656,1.7953,208776
2011-12-02,1.7953,1.8226,1.7406,1.8226,29308
2011-12-05,1.809,1.8772,1.7816,1.8772,70959
2011-12-06,1.8704,1.9045,1.8499,1.9045,118094
2011-12-07,1.8704,1.9591,1.8704,1.9591,306235
2011-12-08,1.925,2.0137,1.925,1.9865,485372
2011-12-09,1.9523,1.9933,1.9318,1.9796,327757
2011-12-12,1.9796,1.9796,1.9181,1.9796,30231
2011-12-13,1.9386,1.9796,1.9181,1.925,16554
2011-12-14,1.9181,1.9796,1.8499,1.9727,2350367
2011-12-15,1.9727,1.9727,1.8841,1.8841,11451
2011-12-16,1.8909,1.9455,1.843,1.9386,34671
2011-12-19,1.8841,1.9113,1.8636,1.8772,459524
2011-12-20,1.8567,1.8704,1.8158,1.8158,498973
2011-12-21,1.8362,1.9045,1.8362,1.9045,20385
2011-12-22,1.9181,1.9318,1.9181,1.9318,12191
2011-12-23,1.9659,1.9659,1.9113,1.9455,20181
2011-12-27,1.9591,1.9591,1.7816,1.9113,252102
2011-12-28,1.9386,1.9386,1.8567,1.9386,8181
2011-12-29,1.925,1.9659,1.8841,1.9659,17972
2011-12-30,1.9659,1.9659,1.9045,1.9591,79840
2012-01-02,1.9318,1.9659,1.9318,1.9659,5861
2012-01-03,1.9181,1.925,1.9181,1.9181,3879
2012-01-04,1.9659,1.9659,1.9181,1.9181,12718
2012-01-05,1.9113,1.9113,1.8977,1.8977,8895
2012-01-09,1.9523,1.9659,1.9181,1.9181,18476
2012-01-10,1.8977,1.9318,1.8977,1.9318,2333
2012-01-11,1.9181,1.9181,1.8909,1.8909,6083
2012-01-12,1.8636,1.9113,1.8636,1.8977,7046
2012-01-13,1.9386,1.9386,1.8499,1.8636,23040
2012-01-16,1.8499,1.8772,1.8499,1.8772,28848
2012-01-17,1.8841,1.8841,1.8567,1.8841,38518
2012-01-18,1.8772,1.8909,1.8772,1.8909,4604
2012-01-19,1.8704,1.8841,1.8704,1.8704,20575
2012-01-20,1.8704,1.8704,1.8704,1.8704,227575
2012-01-23,1.8704,1.8909,1.8704,1.8704,26944
2012-01-24,1.8841,1.9113,1.8841,1.9113,36707
2012-01-25,1.9591,2.082,1.9591,2.0479,91988
2012-01-26,2.0479,2.1434,2.0479,2.0888,71283
2012-01-27,2.0888,2.1161,2.0615,2.082,58038
2012-01-30,2.1093,2.1161,2.082,2.1025,10719
2012-01-31,2.1161,2.1844,2.0956,2.1161,44955
2012-02-01,2.1161,2.1502,2.1161,2.1161,570631
2012-02-02,2.1434,2.1844,2.1161,2.1776,1066387
2012-02-03,2.1844,2.2868,2.1844,2.239,484092
2012-02-06,2.28,2.28,2.2185,2.239,27336
2012-02-07,2.2048,2.2048,2.157,2.157,19369
2012-02-08,2.164,2.1844,2.1502,2.157,35764
2012-02-09,2.1776,2.1844,2.157,2.157,15710
2012-02-10,2.1776,2.1776,2.1502,2.1776,26661
2012-02-13,2.1844,2.3891,2.1844,2.3209,927427
2012-02-14,2.2731,2.3483,2.2731,2.3483,25370
2012-02-15,2.3483,2.3551,2.3209,2.3346,10557
2012-02-16,2.3346,2.4779,2.3277,2.4711,149093
2012-02-17,2.4779,2.5462,2.4779,2.5257,55850
2012-02-20,2.4983,2.5939,2.4233,2.4233,139319
2012-02-21,2.4575,2.4575,2.2663,2.4438,85444
2012-02-22,2.4575,2.4575,2.4438,2.4575,12369
2012-02-23,2.396,2.4438,2.3687,2.396,15005
2012-02-24,2.4301,2.4369,2.3823,2.396,11415
2012-02-27,2.4233,2.4575,2.4233,2.4233,26725
2012-02-28,2.4097,2.4506,2.4097,2.4506,7193
2012-02-29,2.4575,2.5598,2.4438,2.5598,167806
2012-03-01,2.5394,2.5462,2.4711,2.5325,37862
2012-03-02,2.5394,2.5394,2.4983,2.4983,24037
2012-03-05,2.4711,2.4915,2.4711,2.4711,7637
2012-03-06,2.4233,2.4847,2.3209,2.3891,348908
2012-03-07,2.3209,2.4575,2.3209,2.4506,335108
2012-03-08,2.4506,2.4506,2.4233,2.4506,25093
2012-03-09,2.4506,2.4506,2.396,2.4438,2603
2012-03-12,2.4097,2.4438,2.4097,2.4438,48444
2012-03-13,2.4438,2.4438,2.4165,2.4438,27934
2012-03-14,2.4233,2.5121,2.4097,2.5121,38763
2012-03-15,2.5121,2.6144,2.5121,2.6008,217758
2012-03-16,2.6281,2.6281,2.5598,2.5598,63991
2012-03-19,2.5257,2.5257,2.4983,2.4983,17151
2012-03-20,2.5257,2.5257,2.4233,2.4847,753313
2012-03-21,2.4915,2.5189,2.4915,2.4915,17140
2012-03-22,2.4915,2.4915,2.2868,2.4028,186850
2012-03-23,2.314,2.4028,2.314,2.4028,437912
2012-03-26,2.3891,2.3891,2.3619,2.3891,218949
2012-03-27,2.4506,2.4506,2.3891,2.4233,26953
2012-03-28,2.4233,2.4438,2.4233,2.4438,21206
2012-03-29,2.4438,2.4779,2.4438,2.4779,66948
2012-03-30,2.5121,2.5121,2.4983,2.5121,105498
2012-04-02,2.5257,2.5462,2.5121,2.5325,8267
2012-04-03,2.5394,2.5394,2.4301,2.4915,10317
2012-04-04,2.4847,2.553,2.4233,2.5052,58565
2012-04-05,2.4438,2.4575,2.4369,2.4438,162801
2012-04-10,2.396,2.4097,2.2526,2.3414,43611
2012-04-11,2.3209,2.4506,2.2663,2.4506,606507
2012-04-12,2.4711,2.5052,2.4506,2.5052,63868
2012-04-13,2.5189,2.5189,2.4779,2.5121,8227
2012-04-16,2.4915,2.4983,2.4575,2.4575,50817
2012-04-17,2.396,2.4915,2.396,2.4915,145603
2012-04-18,2.4165,2.4915,2.4165,2.4847,7896
2012-04-19,2.4438,2.4915,2.4165,2.4779,35959
2012-04-20,2.4847,2.4847,2.4028,2.4575,1869
2012-04-23,2.4575,2.4575,2.3209,2.3414,482086
2012-04-24,2.3414,2.3414,2.3004,2.3209,156589
2012-04-25,2.3072,2.396,2.3004,2.3209,255067
2012-04-26,2.3209,2.3891,2.3004,2.3891,1032287
2012-04-27,2.3891,2.4915,2.3891,2.4915,31267
2012-04-30,2.5325,2.5325,2.4643,2.5189,19292
2012-05-02,2.5189,2.5257,2.4643,2.5121,17140
2012-05-04,2.4028,2.4165,2.3891,2.4165,162808
2012-05-07,2.396,2.4233,2.3277,2.4165,177290
2012-05-08,2.4165,2.5052,2.4165,2.4915,8725
2012-05-09,2.4847,2.4915,2.396,2.4779,152262
2012-05-10,2.4506,2.4575,2.4506,2.4575,149425
2012-05-11,2.4301,2.4643,2.3687,2.4643,248883
2012-05-14,2.4779,2.4779,2.3483,2.3823,197736
2012-05-15,2.3891,2.3891,2.3277,2.3755,100627
2012-05-16,2.4165,2.4575,2.3277,2.4575,181591
2012-05-17,2.3823,2.4575,2.3823,2.4506,37284
2012-05-18,2.4506,2.4575,2.4369,2.4575,11727
2012-05-21,2.3823,2.4779,2.3823,2.4575,9521
2012-05-22,2.4711,2.4915,2.4233,2.4915,214292
2012-05-23,2.5052,2.5189,2.4575,2.5052,68986
2012-05-24,2.5052,2.5462,2.4915,2.5462,413934
2012-05-25,2.5052,2.5939,2.5052,2.5939,51793
2012-05-28,2.5939,2.6486,2.5871,2.6486,58829
2012-05-29,2.6554,2.7305,2.6418,2.7305,122134
2012-05-30,2.7305,2.7646,2.6622,2.7237,75736
2012-05-31,2.6826,2.8329,2.6826,2.8261,202285
2012-06-01,2.867,2.8807,2.6758,2.7919,153658
2012-06-04,2.7919,2.7919,2.635,2.6895,86143
2012-06-05,2.6486,2.6895,2.635,2.6554,27856
2012-06-06,2.6008,2.7305,2.5462,2.7305,66489
2012-06-08,2.6964,2.7646,2.6964,2.7646,16105
2012-06-11,2.7987,2.7987,2.635,2.6622,20857
2012-06-12,2.6281,2.635,2.5666,2.5666,20010
2012-06-13,2.5939,2.5939,2.4643,2.5257,56794
2012-06-14,2.4983,2.5939,2.4575,2.5939,54028
2012-06-15,2.553,2.5598,2.5257,2.5598,8100
2012-06-18,2.5598,2.5598,2.4983,2.5598,91435
2012-06-19,2.5394,2.7305,2.5257,2.7305,105456
2012-06-20,2.7305,2.7305,2.6281,2.669,15299
2012-06-21,2.6281,2.6281,2.6144,2.6144,2940
2012-06-22,2.6144,2.6622,2.5939,2.6622,27311
2012-06-25,2.6622,2.6622,2.6008,2.6622,10508
2012-06-26,2.6622,2.7168,2.6212,2.7168,97590
2012-06-27,2.7305,2.7578,2.669,2.751,26911
2012-06-28,2.7168,2.7441,2.669,2.7373,24676
2012-06-29,2.6826,2.7373,2.6826,2.7305,43860
2012-07-02,2.7305,2.7373,2.6964,2.6964,165729
2012-07-03,2.7305,2.7305,2.6826,2.7237,3246
2012-07-04,2.6758,2.7168,2.6758,2.7168,1369
2012-07-05,2.6758,2.7578,2.6758,2.7578,321741
2012-07-06,2.7441,2.7919,2.7032,2.7646,80634
2012-07-09,2.7919,2.7919,2.7032,2.7373,19422
2012-07-10,2.7305,2.7851,2.7305,2.7851,168210
2012-07-11,2.7851,2.8533,2.751,2.8533,145743
2012-07-12,2.8329,2.8533,2.7441,2.8261,99468
2012-07-13,2.8329,2.8601,2.8329,2.8601,15285
2012-07-16,2.7987,2.8533,2.7987,2.8533,10953
2012-07-17,2.8465,2.8465,2.8193,2.8329,37100
2012-07-18,2.8329,2.8329,2.8329,2.8329,8789
2012-07-19,2.7782,2.7987,2.7578,2.7987,22835
2012-07-20,2.751,2.8193,2.7441,2.8193,23815
2012-07-23,2.7373,2.751,2.7032,2.7032,79993
2012-07-24,2.6826,2.7237,2.5257,2.7237,149826
2012-07-25,2.6895,2.7578,2.6622,2.7305,28849
2012-07-26,2.635,2.6826,2.635,2.6826,139852
2012-07-27,2.6281,2.7168,2.6281,2.7168,10204
2012-07-30,2.6554,2.7646,2.6554,2.7441,277434
2012-07-31,2.7032,2.7851,2.7032,2.7851,91422
2012-08-01,2.7305,2.7373,2.7237,2.7305,104948
2012-08-02,2.7373,2.7373,2.7032,2.7305,9465
2012-08-03,2.7305,2.7305,2.7305,2.7305,154365
2012-08-06,2.6964,2.7305,2.6964,2.7305,152207
2012-08-07,2.7237,2.7305,2.6964,2.7305,763815
2012-08-08,2.6964,2.7305,2.6964,2.7305,15718
2012-08-09,2.6964,2.7305,2.6964,2.7305,231845
2012-08-10,2.7305,2.7305,2.6964,2.6964,9839
2012-08-13,2.6758,2.7305,2.6758,2.7305,17017
2012-08-14,2.7441,2.7441,2.7441,2.7441,11896
2012-08-16,2.7441,2.7782,2.7441,2.7782,22287
2012-08-17,2.7373,2.7782,2.7305,2.7782,22669
2012-08-20,2.7782,2.8124,2.7646,2.8124,28340
2012-08-21,2.7578,2.8329,2.7578,2.8329,27659
2012-08-22,2.8329,2.8329,2.7987,2.7987,47254
2012-08-23,2.7987,2.7987,2.7987,2.7987,29300
2012-08-24,2.7987,2.7987,2.7987,2.7987,440
2012-08-27,2.7919,2.7919,2.7919,2.7919,139
2012-08-28,2.7373,2.8124,2.7373,2.8124,233395
2012-08-29,2.8329,2.8465,2.7987,2.8465,43157
2012-08-30,2.8465,2.8533,2.7987,2.8329,300305
2012-08-31,2.8738,3.065,2.8738,3.0513,1543450
2012-09-03,3.0513,3.0513,2.9967,3.0036,119841
2012-09-04,3.0036,3.0718,2.9694,3.0172,142578
2012-09-05,3.065,3.0718,3.0445,3.0718,36262
2012-09-06,3.0786,3.1879,3.0376,3.0718,340285
2012-09-07,3.0854,3.0854,2.9557,3.0036,112984
2012-09-10,2.9625,2.9694,2.8738,2.9011,255782
2012-09-11,2.8943,2.9011,2.8329,2.9011,107223
2012-09-12,3.0036,3.0036,2.9216,2.9694,115137
2012-09-13,2.9967,3.0513,2.9967,3.0036,409709
2012-09-14,3.0376,3.0581,2.9899,3.0036,85476
2012-09-17,3.0172,3.0172,2.867,3.0036,207443
2012-09-18,2.9967,3.0172,2.9216,3.0104,101204
2012-09-19,2.9899,3.0172,2.9899,3.0036,108601
2012-09-20,2.9967,3.0581,2.9967,3.0172,116052
2012-09-21,3.024,3.1128,3.0036,3.0172,124215
2012-09-24,3.0718,3.0718,2.9967,3.024,94658
2012-09-25,3.024,3.1605,2.9762,3.1605,165099
2012-09-26,3.0923,3.2151,3.0923,3.14,240568
2012-09-27,3.1947,3.2288,3.0991,3.14,236612
2012-09-28,3.2151,3.222,3.106,3.1947,229089
2012-10-01,3.2083,3.2083,3.14,3.1742,43392
2012-10-02,3.14,3.1468,3.024,3.14,133530
2012-10-03,3.0854,3.14,3.0854,3.1264,24698
2012-10-04,3.106,3.1264,3.065,3.106,43929
2012-10-05,3.0718,3.1196,3.0308,3.106,68556
2012-10-08,3.106,3.106,3.0581,3.0991,21786
2012-10-09,3.0991,3.0991,3.0308,3.0581,36680
2012-10-10,3.0513,3.0581,3.024,3.0376,92196
2012-10-11,3.024,3.0376,2.9625,3.0036,127685
2012-10-12,3.0036,3.14,2.9762,3.14,56175
2012-10-15,3.14,3.14,3.1264,3.1264,1943711
2012-10-16,3.1264,3.1332,3.0581,3.0854,1008229
2012-10-17,3.0718,3.106,3.0718,3.106,8440
2012-10-18,3.14,3.14,3.0854,3.14,56532
2012-10-19,3.14,3.2015,3.14,3.1742,30542
2012-10-22,3.1605,3.222,3.1128,3.222,41198
2012-10-23,3.2356,3.338,3.2356,3.2765,56384
2012-10-24,3.2903,3.2903,3.2424,3.2765,22392
2012-10-25,3.2903,3.3311,3.2561,3.2971,34054
2012-10-26,3.3449,3.3449,3.2424,3.2424,27561
2012-10-29,3.2356,3.2629,3.1947,3.2629,27573
2012-10-30,3.2083,3.222,3.1264,3.181,257222
2012-10-31,3.2015,3.222,3.14,3.222,48351
2012-11-02,3.2288,3.2493,3.2083,3.2493,444153
2012-11-05,3.2493,3.2493,3.181,3.1879,284896
2012-11-06,3.2288,3.2288,3.1674,3.1742,52965
2012-11-07,3.1879,3.1879,3.1537,3.1605,4764097
2012-11-08,3.1468,3.1879,3.0854,3.1605,180654
2012-11-09,3.2083,3.2151,3.1742,3.181,149539
2012-11-12,3.2015,3.2083,3.1674,3.2015,30531
2012-11-13,3.1879,3.2015,3.1674,3.2015,24226
2012-11-14,3.181,3.2288,3.1674,3.222,248829
2012-11-15,3.2835,3.3926,3.2835,3.338,545754
2012-11-16,3.3107,3.3175,3.2971,3.3107,46611
2012-11-19,3.3107,3.3107,3.2151,3.2835,304476
2012-11-20,3.2765,3.3107,3.2493,3.2765,241973
2012-11-21,3.2765,3.3175,3.2424,3.2903,150006
2012-11-22,3.3243,3.3449,3.2765,3.3107,1947652
2012-11-23,3.3175,3.3311,3.3107,3.3175,82737
2012-11-26,3.3449,3.3449,3.2356,3.2424,562000
2012-11-27,3.2561,3.3107,3.2561,3.2765,42600
2012-11-28,3.2765,3.2765,3.2493,3.2697,206214
2012-11-29,3.2697,3.3107,3.2561,3.2971,84709
2012-11-30,3.2971,3.3107,3.2971,3.3107,44210
2012-12-03,3.3107,3.3107,3.2971,3.3039,62833
2012-12-04,3.3107,3.3175,3.2971,3.2971,102840
2012-12-05,3.2903,3.3243,3.2493,3.2971,100022
2012-12-06,3.2903,3.3107,3.2697,3.3107,52555
2012-12-07,3.3039,3.3039,3.2697,3.2765,26542
2012-12-10,3.2765,3.3039,3.2561,3.3039,21308
2012-12-11,3.2903,3.3107,3.2561,3.3107,86278
2012-12-12,3.3107,3.3311,3.2493,3.3311,1036025
2012-12-13,3.338,3.3449,3.2903,3.3175,53324
2012-12-14,3.338,3.338,3.2903,3.3175,30740
2012-12-17,3.2903,3.3175,3.2629,3.2765,76186
2012-12-18,3.2561,3.2903,3.2561,3.2903,170382
2012-12-19,3.2765,3.338,3.2765,3.3107,124974
2012-12-20,3.3107,3.3107,3.2765,3.3107,82724
2012-12-21,3.3107,3.3243,3.2561,3.3107,154737
2012-12-27,3.3107,3.3107,3.2835,3.2835,123830
2012-12-28,3.3311,3.338,3.2561,3.2561,315073
2013-01-02,3.2697,3.3039,3.2424,3.2765,227941
2013-01-03,3.2765,3.2765,3.2629,3.2765,8416
2013-01-04,3.2765,3.3243,3.2629,3.2765,100743
2013-01-07,3.2765,3.2765,2.9762,3.2083,114002
2013-01-08,3.1468,3.2561,3.1468,3.2561,65411
2013-01-09,3.2765,3.2903,3.2151,3.2765,52193
2013-01-10,3.2629,3.2765,3.2424,3.2765,32729
2013-01-11,3.2424,3.2561,3.2083,3.2561,36544
2013-01-14,3.2151,3.2356,3.2015,3.2083,173302
2013-01-15,3.1947,3.2288,3.1674,3.1742,229720
2013-01-16,3.1879,3.2015,3.1605,3.1605,187760
2013-01-17,3.1605,3.1742,3.1468,3.1674,17845
2013-01-18,3.1674,3.1742,3.14,3.1742,91897
2013-01-21,3.1332,3.1605,3.1332,3.1537,28576
2013-01-22,3.1742,3.1742,3.1674,3.1742,28445
2013-01-23,3.1742,3.181,3.1332,3.14,127842
2013-01-24,3.14,3.1742,3.0923,3.14,29494
2013-01-25,3.14,3.14,3.1264,3.14,40345
2013-01-28,3.1128,3.1128,3.0923,3.0991,62099
2013-01-29,3.0513,3.1332,3.0445,3.0991,174614
2013-01-30,3.0786,3.106,3.0581,3.106,153038
2013-01-31,3.0991,3.1196,3.0854,3.106,113139
2013-02-01,3.1332,3.2151,3.1264,3.1674,52605
2013-02-04,3.1947,3.1947,3.1605,3.1742,30922
2013-02-05,3.2083,3.2083,3.14,3.14,10525
2013-02-06,3.14,3.14,3.0718,3.0718,56489
2013-02-07,3.14,3.14,3.024,3.024,188744
2013-02-08,3.024,3.0786,3.024,3.0786,306732
2013-02-11,3.106,3.106,3.0581,3.0923,45283
2013-02-12,3.1332,3.1332,3.0718,3.106,32954
2013-02-13,3.106,3.106,3.0786,3.106,71627
2013-02-14,3.1196,3.14,3.0718,3.14,80747
2013-02-15,3.14,3.1742,3.1332,3.1742,54448
2013-02-18,3.1947,3.2151,3.1537,3.1742,61544
2013-02-19,3.2015,3.2356,3.1879,3.2083,474083
2013-02-20,3.2356,3.2424,3.1879,3.1879,87593
2013-02-21,3.2083,3.2424,3.2083,3.2424,55768
2013-02-22,3.2424,3.2629,3.2288,3.2288,61556
2013-02-25,3.2561,3.2697,3.2356,3.2424,115263
2013-02-26,3.2424,3.2424,3.2356,3.2424,47367
2013-02-27,3.2697,3.2697,3.2288,3.2356,179848
2013-02-28,3.2629,3.2697,3.222,3.222,8744
2013-03-01,3.2151,3.2493,3.2083,3.2424,295977
2013-03-04,3.2835,3.4063,3.2424,3.2765,732158
2013-03-05,3.2765,3.2765,3.1742,3.2083,107591
2013-03-06,3.2697,3.2697,3.2151,3.2424,332695
2013-03-07,3.2424,3.2424,3.181,3.181,69767
2013-03-08,3.181,3.2493,3.1742,3.1742,389758
2013-03-11,3.1742,3.1947,3.1605,3.181,328867
2013-03-12,3.1947,3.2424,3.1947,3.2424,165866
2013-03-13,3.2697,3.2835,3.2424,3.2765,235852
2013-03-14,3.2903,3.2903,3.2561,3.2765,51002
2013-03-15,3.2697,3.3039,3.2629,3.3039,44114
2013-03-18,3.2903,3.2903,3.2424,3.2697,64479
2013-03-19,3.2288,3.2835,3.2288,3.2765,49738
2013-03-20,3.2493,3.338,3.2493,3.3175,49173
2013-03-21,3.3175,3.3721,3.2493,3.2835,498630
2013-03-22,3.2835,3.2903,3.2083,3.2083,159403
2013-03-25,3.2356,3.2356,3.2083,3.2083,386036
2013-03-26,3.2083,3.2083,3.1947,3.2083,18552
2013-03-27,3.2697,3.2697,3.2083,3.222,309450
2013-03-28,3.2697,3.2697,3.2015,3.2015,1268103
2013-04-02,3.1947,3.2424,3.1947,3.2015,149223
2013-04-03,3.2083,3.2083,3.1947,3.1947,48856
2013-04-04,3.1674,3.1879,3.1674,3.1879,14107
2013-04-05,3.1879,3.1879,3.1674,3.1742,303263
2013-04-08,3.1674,3.2083,3.1674,3.1742,23565
2013-04-09,3.1742,3.1742,3.0786,3.1742,72270
2013-04-10,3.106,3.1879,3.106,3.1742,40278
2013-04-11,3.1947,3.2015,3.1879,3.2015,24500
2013-04-12,3.2083,3.2083,3.1742,3.2015,3029
2013-04-15,3.2015,3.2083,3.1742,3.2083,18626
2013-04-17,3.106,3.1947,3.106,3.1947,232336
2013-04-18,3.1537,3.1947,3.106,3.1947,35067
2013-04-19,3.1947,3.1947,3.1264,3.14,46629
2013-04-22,3.1196,3.222,3.1196,3.222,162897
2013-04-23,3.2083,3.2083,3.1742,3.2015,85854
2013-04-24,3.0923,3.181,3.0172,3.181,1508927
2013-04-25,3.1128,3.1742,3.1128,3.1742,44681
2013-04-26,3.1537,3.1537,3.0854,3.106,1481957
2013-04-29,3.106,3.1742,3.0718,3.1674,16671
2013-04-30,3.2015,3.2015,3.0786,3.14,171602
2013-05-02,3.1332,3.14,3.1128,3.14,37664
2013-05-06,3.1332,3.1332,3.0923,3.1196,182177
2013-05-07,3.106,3.1332,3.0923,3.0923,299574
2013-05-08,3.0923,3.14,3.0376,3.14,37221
2013-05-09,3.1537,3.1947,3.1128,3.1332,319524
2013-05-10,3.14,3.1742,3.1332,3.1742,50252
2013-05-13,3.1468,3.1742,3.0786,3.1742,80465
2013-05-14,3.1742,3.2083,3.1468,3.1742,39205
2013-05-15,3.1674,3.1947,3.1674,3.1947,31107
2013-05-16,3.1947,3.1947,3.1537,3.1674,298302
2013-05-17,3.1674,3.1742,3.14,3.1742,43988
2013-05-20,3.1742,3.1742,3.0923,3.14,1666354
2013-05-21,3.0923,3.1332,3.0923,3.1332,956393
2013-05-22,3.1196,3.1196,3.0854,3.0991,2815090
2013-05-23,3.0786,3.106,3.0786,3.106,2292001
2013-05-24,3.106,3.2151,3.0854,3.181,4119523
2013-05-27,3.181,3.3517,3.181,3.3449,1017332
2013-05-28,3.4063,3.4746,3.379,3.4199,460962
2013-05-29,3.4131,3.5564,3.4131,3.4814,2109576
2013-05-31,3.4882,3.7203,3.4814,3.7203,3273469
2013-06-03,3.7134,3.7134,3.5906,3.6178,63286
2013-06-04,3.5564,3.7203,3.5155,3.6861,494489
2013-06-05,3.6315,3.6861,3.6042,3.6861,179874
2013-06-06,3.6793,3.6793,3.652,3.652,12967
2013-06-07,3.6725,3.8227,3.6725,3.7203,2375523
2013-06-10,3.8227,3.8227,3.6861,3.7545,161326
2013-06-11,3.7545,3.7885,3.6998,3.7545,2258689
2013-06-12,3.7203,3.7545,3.7066,3.7545,111423
2013-06-13,3.7339,3.7545,3.7271,3.7476,97824
2013-06-14,3.7476,3.7885,3.7203,3.7885,347110
2013-06-17,3.8227,3.8227,3.7203,3.7817,169477
2013-06-18,3.7066,3.7817,3.7066,3.7203,83650
2013-06-19,3.7476,3.7749,3.7476,3.7681,282873
2013-06-20,3.7681,3.8159,3.6998,3.809,433368
2013-06-21,3.7545,3.7885,3.7134,3.7885,137463
2013-06-24,3.7545,3.7681,3.7134,3.7134,35862
2013-06-25,3.6861,3.7817,3.6861,3.7817,60104
2013-06-26,3.7545,3.7545,3.6998,3.7203,120506
2013-06-27,3.7407,3.7545,3.7066,3.7545,96018
2013-06-28,3.7545,3.7817,3.7203,3.7545,145226
2013-07-01,3.6384,3.7476,3.5496,3.7407,121602
2013-07-02,3.7203,3.7339,3.652,3.7339,6942
2013-07-03,3.693,3.7203,3.6861,3.7203,13263
2013-07-04,3.693,3.7203,3.652,3.7203,54410
2013-07-05,3.7203,3.7203,3.652,3.7066,1475645
2013-07-08,3.7066,3.7066,3.6793,3.6793,7436
2013-07-09,3.6793,3.6793,3.5906,3.6793,46428
2013-07-10,3.6178,3.6247,3.5292,3.5906,151749
2013-07-11,3.4609,3.611,3.4199,3.611,275957
2013-07-12,3.5564,3.6178,3.5564,3.6178,108108
2013-07-15,3.5564,3.6042,3.5564,3.6042,28247
2013-07-16,3.4814,3.6178,3.4814,3.5701,67418
2013-07-17,3.536,3.5428,3.4814,3.5428,51317
2013-07-18,3.5428,3.6178,3.4746,3.536,52044
2013-07-19,3.454,3.5769,3.4472,3.5428,66501
2013-07-22,3.5428,3.5974,3.5018,3.5974,8522
2013-07-23,3.5974,3.7476,3.5906,3.7271,48444
2013-07-24,3.6384,3.7545,3.6384,3.7545,15847
2013-07-25,3.7407,3.7407,3.693,3.7066,45295
2013-07-26,3.6861,3.6861,3.6589,3.6793,14893
2013-07-29,3.6793,3.6793,3.6178,3.652,9294
2013-07-30,3.652,3.7545,3.6315,3.7407,13456
2013-07-31,3.7203,3.7407,3.7134,3.7407,20740
2013-08-01,3.7885,3.809,3.6384,3.7545,91197
2013-08-02,3.7545,3.7545,3.7476,3.7476,2490
2013-08-05,3.7203,3.7545,3.7203,3.7476,8218
2013-08-06,3.6861,3.6861,3.6861,3.6861,1720
2013-08-07,3.6861,3.6861,3.6384,3.6861,3296
2013-08-08,3.6793,3.6861,3.652,3.652,15576
2013-08-09,3.6384,3.6725,3.6247,3.6247,8689
2013-08-12,3.6178,3.7476,3.5564,3.6384,19814
2013-08-13,3.7203,3.7203,3.6589,3.7203,2286
2013-08-14,3.7407,3.7407,3.6384,3.6861,266860
2013-08-16,3.6861,3.7407,3.6793,3.6793,19716
2013-08-19,3.6998,3.7203,3.6315,3.6793,19251
2013-08-20,3.6725,3.6793,3.6247,3.6793,98129
2013-08-21,3.6861,3.7545,3.6657,3.6725,20563
2013-08-22,3.6861,3.6861,3.6384,3.6725,10486
2013-08-23,3.7476,3.7476,3.6725,3.6725,457
2013-08-26,3.7203,3.7203,3.7203,3.7203,10408
2013-08-27,3.7271,3.7271,3.6315,3.6384,5456
2013-08-28,3.6247,3.652,3.6178,3.6452,11900
2013-08-29,3.6861,3.6861,3.5906,3.6589,10028
2013-08-30,3.6178,3.6452,3.4335,3.611,105467
2013-09-02,3.611,3.611,3.5564,3.611,3511
2013-09-03,3.6247,3.6247,3.5496,3.611,58173
2013-09-04,3.6042,3.652,3.5496,3.652,26239
2013-09-05,3.6589,3.6589,3.5496,3.5838,67163
2013-09-06,3.5838,3.652,3.4882,3.652,18137
2013-09-09,3.6042,3.7476,3.5906,3.7476,17929
2013-09-10,3.7545,3.7545,3.693,3.7545,11927
2013-09-11,3.7545,3.7545,3.6725,3.7476,19380
2013-09-12,3.7545,3.7545,3.6657,3.7339,81691
2013-09-13,3.7545,3.7545,3.7134,3.7203,20638
2013-09-16,3.7134,3.8227,3.7134,3.7953,113005
2013-09-17,3.8909,3.9456,3.8909,3.9182,37774
2013-09-18,3.9388,3.9592,3.8773,3.9182,709071
2013-09-19,3.9524,3.9864,3.8773,3.9046,372879
2013-09-20,3.9046,3.9524,3.8773,3.9046,212403
2013-09-23,3.9592,3.9592,3.8977,3.8977,14169
2013-09-24,3.9182,3.9182,3.7749,3.7749,60178
2013-09-25,3.7545,3.7885,3.652,3.7271,416485
2013-09-26,3.7066,3.8841,3.7066,3.7681,296625
2013-09-27,3.9114,3.9114,3.7271,3.7271,371547
2013-09-30,3.7476,3.7817,3.6861,3.7407,755880
2013-10-01,3.7885,3.7885,3.7476,3.7476,81062
2013-10-02,3.7545,3.7545,3.6861,3.6861,14228
2013-10-03,3.6793,3.7407,3.6793,3.7407,38251
2013-10-04,3.7407,3.7407,3.6861,3.6861,165917
2013-10-07,3.7203,3.7203,3.6861,3.7203,118788
2013-10-08,3.693,3.693,3.6657,3.6861,139586
2013-10-09,3.7339,3.7339,3.5838,3.5838,25359
2013-10-10,3.5906,3.6178,3.5496,3.5769,222409
2013-10-11,3.5496,3.611,3.5428,3.611,39555
2013-10-14,3.6178,3.6725,3.5633,3.5838,137904
2013-10-15,3.5974,3.6452,3.5906,3.6452,137454
2013-10-16,3.6452,3.6452,3.5838,3.6042,154215
2013-10-17,3.611,3.652,3.6042,3.652,390420
2013-10-18,3.652,3.7407,3.611,3.7407,163414
2013-10-21,3.7407,3.8705,3.7134,3.7545,273008
2013-10-22,3.8568,3.8841,3.7203,3.7681,718646
2013-10-23,3.7681,3.7885,3.7476,3.7476,50458
2013-10-24,3.7271,3.7749,3.7203,3.7545,407054
2013-10-25,3.8227,3.8227,3.7613,3.7817,11603
2013-10-28,3.8159,3.8227,3.7817,3.7817,32535
2013-10-29,3.7817,3.85,3.7817,3.8159,46134
2013-10-30,3.8159,3.8363,3.7271,3.7681,32417
2013-10-31,3.7476,3.7545,3.652,3.652,15940
2013-11-04,3.6384,3.6384,3.5292,3.5633,416693
2013-11-05,3.6042,3.652,3.5769,3.5769,789311
2013-11-06,3.5633,3.5974,3.5633,3.5633,720612
2013-11-07,3.5701,3.6247,3.5564,3.5633,41055
2013-11-08,3.6384,3.6384,3.5633,3.6042,318041
2013-11-12,3.6178,3.6384,3.5701,3.5701,12693
2013-11-13,3.6042,3.6042,3.5496,3.5974,30097
2013-11-14,3.6247,3.7476,3.5906,3.7476,83808
2013-11-15,3.7407,3.9182,3.7203,3.8568,763796
2013-11-18,3.85,3.8909,3.8227,3.8636,319454
2013-11-19,3.8432,3.8636,3.7885,3.8227,59791
2013-11-20,3.8227,3.8227,3.7339,3.809,83732
2013-11-21,3.7749,3.809,3.7545,3.7545,455867
2013-11-22,3.7953,3.7953,3.7545,3.7545,221381
2013-11-25,3.7545,3.7545,3.6998,3.7476,317407
2013-11-26,3.7134,3.7885,3.7066,3.7476,302464
2013-11-27,3.7476,3.7476,3.6861,3.6861,38895
2013-11-28,3.6793,3.6861,3.5974,3.5974,40304
2013-11-29,3.5769,3.652,3.5701,3.5974,53516
2013-12-02,3.5974,3.6452,3.5838,3.6042,233674
2013-12-03,3.6042,3.6178,3.5564,3.6178,78557
2013-12-04,3.6178,3.6793,3.5496,3.5496,60568
2013-12-05,3.536,3.611,3.536,3.5906,98805
2013-12-06,3.5974,3.6178,3.5906,3.5906,167740
2013-12-09,3.6793,3.6793,3.6178,3.6793,18854
2013-12-10,3.6793,3.7203,3.6657,3.7203,45438
2013-12-11,3.7407,3.7407,3.693,3.7134,741893
2013-12-12,3.5974,3.6725,3.5838,3.6657,20699
2013-12-13,3.6178,3.6793,3.5838,3.5838,8951
2013-12-16,3.5701,3.611,3.5496,3.5496,184355
2013-12-17,3.5701,3.6178,3.379,3.379,24095
2013-12-18,3.222,3.5223,3.2083,3.4404,1243797
2013-12-19,3.6657,3.6657,3.5496,3.5974,18197
2013-12-20,3.5769,3.5838,3.4814,3.536,500905
2013-12-23,3.495,3.611,3.495,3.6042,13609
2013-12-27,3.6042,3.7066,3.6042,3.6998,877990
2013-12-30,3.6384,3.6998,3.5223,3.6178,830990
2014-01-02,3.652,3.652,3.5906,3.611,9804
2014-01-03,3.652,3.809,3.5564,3.7476,2740199
2014-01-07,3.7407,3.7407,3.6247,3.652,20399
2014-01-08,3.652,3.652,3.611,3.6247,14300
2014-01-09,3.6998,3.6998,3.6861,3.6861,38090
2014-01-10,3.6315,3.6725,3.5496,3.6315,178626
2014-01-13,3.5906,3.6315,3.5086,3.5496,195860
2014-01-14,3.5496,3.5564,3.495,3.5496,718624
2014-01-15,3.5633,3.6178,3.5633,3.5906,455633
2014-01-16,3.5769,3.652,3.5496,3.5769,12717
2014-01-17,3.5496,3.5769,3.4814,3.5018,88975
2014-01-20,3.5018,3.5086,3.4882,3.5018,12116
2014-01-21,3.495,3.5292,3.495,3.5223,318024
2014-01-22,3.5292,3.5701,3.4609,3.4609,96488
2014-01-23,3.4814,3.4882,3.3517,3.3517,65328
2014-01-24,3.3449,3.4131,3.2356,3.4131,44122
2014-01-27,3.3721,3.379,3.2424,3.379,25291
2014-01-28,3.3994,3.4131,3.3653,3.4131,29229
2014-01-29,3.4746,3.611,3.4404,3.611,58352
2014-01-30,3.5496,3.5496,3.3994,3.4131,62319
2014-01-31,3.4335,3.4335,3.3858,3.4063,50157
2014-02-03,3.4131,3.4882,3.3994,3.4404,46007
2014-02-04,3.3926,3.4199,3.379,3.3994,8020
2014-02-05,3.4131,3.4131,3.2971,3.3039,23669
2014-02-06,3.2697,3.3858,3.2424,3.3243,29289
2014-02-07,3.3858,3.3858,3.3449,3.3449,64817
2014-02-10,3.3858,3.4267,3.3449,3.3858,8155
2014-02-11,3.3858,3.3994,3.2561,3.3994,59415
2014-02-12,3.3517,3.379,3.3311,3.3721,19853
2014-02-13,3.3653,3.3653,3.2561,3.2765,24323
2014-02-14,3.2765,3.3039,3.2629,3.2629,7268
2014-02-17,3.2835,3.3653,3.2835,3.3175,50643
2014-02-18,3.3175,3.4472,3.3175,3.3994,137870
2014-02-19,3.3517,3.3926,3.3107,3.3653,33178
2014-02-20,3.3653,3.3653,3.2424,3.2971,60597
2014-02-21,3.3039,3.3107,3.2765,3.3107,53381
2014-02-24,3.3107,3.3107,3.2765,3.2765,7593
2014-02-25,3.2765,3.3039,3.2697,3.2903,14005
2014-02-26,3.3039,3.3039,3.2561,3.2697,27986
2014-02-27,3.3039,3.3039,3.2629,3.2971,8413
2014-02-28,3.2971,3.2971,3.1605,3.1605,27887
2014-03-03,3.1605,3.1674,2.8875,3.0036,80577
2014-03-04,2.9216,3.065,2.9216,3.065,52291
2014-03-05,3.14,3.1605,2.9353,2.9353,33944
2014-03-06,2.9421,3.0991,2.9421,3.0991,15284
2014-03-07,3.0854,3.1332,2.9421,2.9421,19046
2014-03-10,2.9762,3.0513,2.8329,2.908,4030583
2014-03-11,2.8465,2.9148,2.8329,2.8465,411103
2014-03-12,2.867,2.867,2.7782,2.8329,189072
2014-03-13,2.7987,2.908,2.7987,2.8397,12706
2014-03-14,2.9011,2.9353,2.7305,2.8329,353185
2014-03-17,2.8329,2.9694,2.8329,2.9011,18972
2014-03-18,2.9625,2.9694,2.867,2.867,273756
2014-03-19,2.867,2.9216,2.7987,2.7987,83008
2014-03-20,2.9011,2.9011,2.7646,2.8329,86225
2014-03-21,2.867,2.9011,2.8055,2.8943,27513
2014-03-24,2.867,2.867,2.6486,2.6486,70138
2014-03-25,2.7168,2.8329,2.6076,2.8329,112175
2014-03-26,2.8329,2.9421,2.8329,2.9353,68392
2014-03-27,2.9353,2.9353,2.9011,2.9353,34119
2014-03-28,2.867,2.9625,2.867,2.9625,91303
2014-03-31,2.9625,3.0718,2.9353,3.0036,160056
2014-04-01,3.0718,3.0786,3.0376,3.065,18159
2014-04-02,3.0581,3.106,3.0581,3.0854,5668
2014-04-03,3.106,3.1264,3.0854,3.106,21097
2014-04-04,3.0718,3.0991,3.065,3.0718,170003
2014-04-07,3.1264,3.1264,3.0036,3.0308,1571
2014-04-08,3.0104,3.0581,3.0036,3.0581,14429
2014-04-09,3.0172,3.0172,2.9694,3.0036,10243
2014-04-10,2.9899,2.9967,2.9899,2.9899,149133
2014-04-11,2.9421,3.0376,2.9353,2.9353,6482
2014-04-14,3.024,3.024,2.7646,2.7646,87825
2014-04-15,2.7646,2.867,2.7646,2.7782,53731
2014-04-16,2.7782,2.867,2.7782,2.7851,1545
2014-04-17,2.7782,2.867,2.7373,2.7373,67751
2014-04-22,2.8601,2.8601,2.7782,2.7851,1523280
2014-04-23,2.7851,2.8329,2.7782,2.7851,10369
2014-04-24,3.0581,3.14,3.0036,3.0376,1212492
2014-04-25,3.0718,3.0718,3.0376,3.065,81529
2014-04-28,3.065,3.0786,2.9694,3.0376,62547
2014-04-29,3.0376,3.0376,2.983,3.0172,10958
2014-04-30,3.024,3.0308,2.983,2.9967,16676
2014-05-02,3.0308,3.065,2.9762,3.0376,17085
2014-05-05,3.065,3.0923,3.0308,3.0308,10411
2014-05-06,3.0445,3.0581,3.0036,3.0445,24091
2014-05-07,3.0445,3.0445,2.867,2.9967,34625
2014-05-08,2.9967,2.9967,2.9148,2.9148,24734
2014-05-09,2.9148,2.9216,2.8533,2.8533,37448
2014-05-12,2.8601,3.0036,2.8601,2.8738,47530
2014-05-13,2.9285,2.9489,2.8329,2.9148,131351
2014-05-14,2.9285,2.9285,2.8533,2.8807,36469
2014-05-15,2.8807,2.9011,2.8193,2.8193,34622
2014-05-16,2.8124,3.0036,2.8124,2.9899,417283
2014-05-19,3.0036,3.181,3.0036,3.1196,444018
2014-05-20,3.2083,3.2083,3.1128,3.1264,253972
2014-05-21,3.1264,3.1264,3.0718,3.106,5480
2014-05-22,3.1537,3.2765,3.1128,3.2765,463619
2014-05-23,3.3039,3.3039,3.2493,3.2765,189610
2014-05-26,3.3039,3.338,3.2561,3.3039,351719
2014-05-27,3.3107,3.3107,3.2151,3.2765,38183
2014-05-28,3.2765,3.2765,3.1468,3.2083,19646
2014-05-29,3.14,3.1742,3.1128,3.1264,123430
2014-05-30,3.106,3.2424,3.0854,3.2288,29026
2014-06-02,3.2765,3.3107,3.1879,3.1947,53480
2014-06-03,3.2697,3.2697,3.1947,3.2083,16360
2014-06-04,3.2424,3.2561,3.1879,3.1879,14311
2014-06-05,3.2356,3.2356,3.1537,3.2083,29598
2014-06-06,3.2083,3.4609,3.2083,3.2765,594205
2014-06-09,3.3175,3.3449,3.2697,3.2835,113997
2014-06-10,3.3243,3.3311,3.2083,3.2151,86201
2014-06-11,3.2288,3.3311,3.2288,3.2903,234603
2014-06-12,3.338,3.3449,3.2765,3.2835,60909
2014-06-13,3.2903,3.3175,3.2424,3.3107,101189
2014-06-16,3.3107,3.338,3.2697,3.2971,53529
2014-06-17,3.3107,3.379,3.2765,3.3107,191973
2014-06-18,3.3107,3.3175,3.2561,3.2765,34091
2014-06-20,3.3107,3.3107,3.2765,3.2765,63266
2014-06-23,3.3107,3.3311,3.2835,3.2971,96208
2014-06-24,3.3243,3.3243,3.2765,3.2971,48868
2014-06-25,3.3039,3.338,3.1537,3.2015,131928
2014-06-26,3.2083,3.2903,3.2015,3.2083,125481
2014-06-27,3.2151,3.2629,3.2083,3.2288,30109
2014-06-30,3.2629,3.3243,3.2356,3.3107,55394
2014-07-01,3.3449,3.4814,3.3449,3.379,757396
2014-07-02,3.4199,3.4678,3.338,3.3449,836739
2014-07-03,3.3926,3.3926,3.3517,3.3585,226689
2014-07-04,3.3858,3.3994,3.3107,3.3585,527384
2014-07-07,3.3749,3.3914,3.2186,3.2762,177458
2014-07-08,3.2926,3.3256,3.2762,3.2844,45760
2014-07-09,3.3009,3.3009,3.128,3.1609,53029
2014-07-10,3.1692,3.1774,2.9799,2.9799,130503
2014-07-11,2.9633,3.1692,2.9633,3.1692,103202
2014-07-14,3.1939,3.235,3.128,3.128,37107
2014-07-15,3.1856,3.1939,3.128,3.1692,12256
2014-07-16,3.1774,3.1774,3.0457,3.0786,26393
2014-07-17,3.095,3.2186,3.0622,3.0622,36829
2014-07-18,3.0539,3.128,3.0457,3.1033,26733
2014-07-21,3.1116,3.128,3.0128,3.0292,36096
2014-07-22,3.0703,3.0703,2.9799,3.0128,20182
2014-07-23,3.0128,3.0703,3.0128,3.0539,24324
2014-07-24,3.1774,3.2515,3.0869,3.128,396584
2014-07-25,3.0869,3.1527,3.0869,3.128,28000
2014-07-28,3.1445,3.1445,3.0457,3.0622,39831
2014-07-29,3.0539,3.1116,3.0457,3.0786,18136
2014-07-30,3.0869,3.0869,3.0128,3.0292,32958
2014-07-31,3.095,3.095,2.988,2.988,39064
2014-08-01,2.9963,3.0292,2.9716,2.9716,12235
2014-08-04,3.0045,3.0045,2.9799,2.9963,12104
2014-08-05,3.021,3.0292,2.9633,2.9633,33094
2014-08-06,2.9633,2.9799,2.7905,2.7905,89874
2014-08-07,2.7987,2.807,2.6341,2.6917,52276
2014-08-08,2.7,2.7,2.5271,2.6753,54718
2014-08-11,2.7411,2.8399,2.7411,2.8399,21324
2014-08-12,2.8399,2.8399,2.7905,2.7905,17980
2014-08-13,2.7905,2.8152,2.7164,2.807,8676
2014-08-14,2.8152,2.8152,2.7659,2.807,11485
2014-08-18,2.807,2.881,2.7246,2.881,45851
2014-08-19,2.8563,2.8729,2.8234,2.8729,8110
2014-08-20,2.8646,2.9305,2.8646,2.8893,81355
2014-08-21,2.9222,2.9469,2.9222,2.9469,17858
2014-08-22,2.9552,3.0128,2.9305,2.9963,11361
2014-08-25,3.021,3.021,2.9633,2.9963,5700
2014-08-26,3.0128,3.0292,2.9222,3.021,20546
2014-08-27,3.021,3.021,2.9057,3.0045,21598
2014-08-28,2.9552,2.9799,2.8399,2.9469,46391
2014-08-29,2.9057,2.9387,2.9057,2.9222,5406
2014-09-01,2.881,2.9552,2.7987,2.807,429404
2014-09-02,2.8152,2.881,2.8152,2.8317,8601
2014-09-03,2.8563,2.9387,2.8317,2.8893,96117
2014-09-04,2.8563,2.8975,2.8563,2.8893,13831
2014-09-05,2.9305,3.0128,2.881,3.0128,311442
2014-09-08,3.0128,3.0786,2.9963,3.0786,41311
2014-09-09,3.0457,3.095,3.0457,3.095,56971
2014-09-10,3.095,3.128,3.0869,3.1198,13667
2014-09-11,3.1609,3.1609,3.0292,3.0869,78419
2014-09-12,3.0786,3.1033,3.0786,3.095,31117
2014-09-15,3.1116,3.1198,3.0457,3.1198,35281
2014-09-16,3.0869,3.2021,3.0869,3.1856,66337
2014-09-17,3.2021,3.2103,3.1445,3.1445,13335
2014-09-18,3.1527,3.1856,3.0869,3.1692,12653
2014-09-19,3.128,3.1856,3.1198,3.1692,5412
2014-09-22,3.1774,3.1774,3.1116,3.1198,9830
2014-09-23,3.1692,3.2103,3.1445,3.1774,48414
2014-09-24,3.1527,3.2186,3.1362,3.2103,136536
2014-09-25,3.2186,3.2515,3.1609,3.2432,12570
2014-09-26,3.1445,3.235,3.1445,3.235,21902
2014-09-29,3.235,3.235,3.1774,3.2103,791
2014-09-30,3.2021,3.235,3.2021,3.235,7328
2014-10-01,3.235,3.235,3.1527,3.2268,5934
2014-10-02,3.1527,3.1692,3.128,3.1692,10920
2014-10-03,3.1445,3.1609,3.1033,3.1033,2558
2014-10-06,3.1198,3.1198,3.0786,3.1198,68025
2014-10-07,3.095,3.1362,3.0292,3.0292,19322
2014-10-08,3.021,3.0539,3.021,3.021,2759
2014-10-09,3.021,3.0539,3.021,3.0539,2187
2014-10-10,3.021,3.021,2.9552,2.9552,13673
2014-10-13,2.9469,2.988,2.8646,2.881,48190
2014-10-14,2.9057,2.9963,2.8729,2.881,16523
2014-10-15,2.9057,2.988,2.8482,2.8482,622214
2014-10-16,2.881,2.9222,2.7987,2.8482,23001
2014-10-17,2.8482,2.914,2.7987,2.7987,636499
2014-10-20,2.8152,2.8317,2.7823,2.7823,28269
2014-10-21,2.7659,2.8317,2.7576,2.7823,16637
2014-10-22,2.7493,2.7659,2.667,2.6753,684822
2014-10-23,2.7164,2.7164,2.6341,2.6423,676723
2014-10-24,2.6835,2.7329,2.6753,2.7,10927
2014-10-27,2.7576,2.7576,2.7,2.7164,12704
2014-10-28,2.7164,2.774,2.7164,2.774,11515
2014-10-29,2.774,2.774,2.7246,2.7576,19853
2014-10-30,2.7493,2.774,2.7164,2.7659,11475
2014-10-31,2.7659,2.7987,2.7329,2.7329,30435
2014-11-03,2.7329,2.7493,2.7329,2.7493,2125
2014-11-04,2.7823,2.7823,2.7164,2.7246,10955
2014-11-05,2.7576,2.7576,2.6588,2.7164,8405
2014-11-06,2.7493,2.7493,2.6753,2.7164,4494
2014-11-07,2.6753,2.6917,2.6341,2.6341,40535
2014-11-10,2.6341,2.6753,2.56,2.6753,4357
2014-11-12,2.7,2.7,2.6012,2.6341,2952
2014-11-13,2.6341,2.6917,2.6012,2.6012,8499
2014-11-14,2.6259,2.6259,2.4694,2.5189,28533
2014-11-17,2.5189,2.5518,2.5189,2.5518,24917
2014-11-18,2.5518,2.5518,2.5436,2.5436,5962
2014-11-19,2.5518,2.5518,2.5353,2.5353,3930
2014-11-20,2.5353,2.6012,2.5271,2.5683,17093
2014-11-21,2.6341,2.6341,2.5518,2.5518,7850
2014-11-24,2.5518,2.593,2.5271,2.5271,23567
2014-11-25,2.5353,2.5353,2.3377,2.3543,128886
2014-11-26,2.4119,2.5518,2.4119,2.5436,95232
2014-11-27,2.56,2.7,2.56,2.6506,42025
2014-11-28,2.7082,2.9222,2.6753,2.7164,187740
2014-12-01,2.7576,2.7905,2.7,2.7082,48644
2014-12-02,2.7576,2.7576,2.6341,2.7082,24368
2014-12-03,2.6917,2.6917,2.5683,2.6012,40539
2014-12-04,2.6012,2.6423,2.56,2.6012,13254
2014-12-05,2.6259,2.6259,2.56,2.56,15656
2014-12-08,2.56,2.6259,2.5106,2.5518,69577
2014-12-09,2.5189,2.6917,2.486,2.6341,3033089
2014-12-10,2.6423,2.6423,2.5683,2.6259,49689
2014-12-11,2.56,2.6506,2.56,2.6341,1294126
2014-12-12,2.6012,2.7576,2.6012,2.7576,125157
2014-12-15,2.7905,2.807,2.6917,2.7987,66836
2014-12-16,2.7905,2.7905,2.6753,2.7493,51125
2014-12-17,2.7576,2.807,2.6835,2.774,75253
2014-12-18,2.774,2.7987,2.7,2.7576,62491
2014-12-19,2.7164,2.7987,2.6423,2.6753,183157
2014-12-22,2.6753,2.7164,2.667,2.7082,84487
2014-12-23,2.7164,2.8729,2.6506,2.8729,127489
2014-12-29,2.8482,2.8729,2.7659,2.8399,181844
2014-12-30,2.8729,2.8729,2.774,2.7905,157313
2015-01-02,2.7905,2.8317,2.7411,2.7905,33173
2015-01-05,2.7576,2.7987,2.7164,2.7987,151766
2015-01-07,2.8152,2.8152,2.7164,2.7493,75266
2015-01-08,2.7823,2.7987,2.7493,2.7987,173579
2015-01-09,2.7987,2.7987,2.7576,2.7576,14533
2015-01-12,2.7659,2.7987,2.7493,2.7493,32860
2015-01-13,2.7493,2.8152,2.7493,2.807,42165
2015-01-14,2.8234,2.8234,2.7493,2.774,13187
2015-01-15,2.7823,2.7823,2.7164,2.7164,53709
2015-01-16,2.7164,2.7905,2.7164,2.7164,7224
2015-01-19,2.7576,2.7987,2.7164,2.7164,357388
2015-01-20,2.7823,2.7823,2.6423,2.6835,63788
2015-01-21,2.6753,2.6835,2.6753,2.6835,3297
2015-01-22,2.7823,2.7823,2.7,2.7164,4587
2015-01-23,2.7576,2.7576,2.7,2.7,6864
2015-01-26,2.6835,2.7493,2.6835,2.7082,16588
2015-01-27,2.6835,2.7246,2.6753,2.7164,43142
2015-01-28,2.7164,2.7164,2.6835,2.6835,195397
2015-01-29,2.6917,2.7,2.6917,2.7,21090
2015-01-30,2.7329,2.7329,2.7,2.7164,20597
2015-02-02,2.7329,2.7329,2.7,2.7082,20420
2015-02-03,2.7164,2.774,2.7,2.7164,30141
2015-02-04,2.7493,2.7493,2.7082,2.7082,6982
2015-02-05,2.7164,2.7164,2.7082,2.7082,23281
2015-02-06,2.7082,2.7082,2.6917,2.7082,20639
2015-02-09,2.7411,2.7823,2.7411,2.7659,73890
2015-02-10,2.774,2.774,2.7493,2.7576,8546
2015-02-11,2.7576,2.7823,2.7,2.7,74811
2015-02-12,2.7576,2.7576,2.7246,2.7576,37695
2015-02-13,2.774,2.7987,2.7576,2.7659,63354
2015-02-16,2.7987,2.7987,2.7246,2.7493,39396
2015-02-17,2.774,2.774,2.7411,2.7411,17967
2015-02-18,2.7576,2.7576,2.7329,2.7576,2679
2015-02-19,2.7576,2.7576,2.7411,2.7411,8819
2015-02-20,2.7411,2.7659,2.7329,2.7659,14085
2015-02-23,2.7659,2.7659,2.7411,2.7659,11279
2015-02-24,2.7576,2.8399,2.7493,2.8234,206209
2015-02-25,2.7987,2.8234,2.7493,2.7659,66451
2015-02-26,2.7576,2.774,2.7493,2.7659,55144
2015-02-27,2.7659,2.7823,2.7493,2.7659,37964
2015-03-02,2.8234,2.8317,2.7576,2.7987,67809
2015-03-03,2.7659,2.7987,2.6341,2.6341,160869
2015-03-04,2.6094,2.6753,2.593,2.6259,44996
2015-03-05,2.6012,2.6506,2.6012,2.6341,25599
2015-03-06,2.6341,2.6753,2.6259,2.6259,36146
2015-03-09,2.6341,2.6506,2.593,2.593,159303
2015-03-10,2.6341,2.6341,2.593,2.6012,19432
2015-03-11,2.6341,2.6341,2.593,2.6341,190370
2015-03-12,2.6341,2.6341,2.5518,2.5683,24163
2015-03-13,2.5765,2.6012,2.5518,2.5518,18970
2015-03-16,2.5518,2.5683,2.4694,2.5436,12185
2015-03-17,2.5436,2.5518,2.5106,2.5189,19421
2015-03-18,2.5353,2.5353,2.486,2.5106,8221
2015-03-19,2.5106,2.5271,2.4942,2.4942,7784
2015-03-20,2.5024,2.5518,2.5024,2.5106,17049
2015-03-23,2.5518,2.5518,2.4942,2.4942,12606
2015-03-24,2.4777,2.5436,2.4694,2.4694,17105
2015-03-25,2.4694,2.4777,2.4119,2.4283,28302
2015-03-26,2.4283,2.4283,2.3296,2.379,18843
2015-03-27,2.346,2.5106,2.3377,2.4201,13510
2015-03-30,2.5271,2.5271,2.5106,2.5189,18140
2015-03-31,2.5436,2.5436,2.4613,2.4613,25868
2015-04-01,2.453,2.4942,2.453,2.453,21109
2015-04-02,2.4448,2.4694,2.4448,2.4694,14341
2015-04-07,2.4694,2.486,2.4366,2.453,13648
2015-04-08,2.4694,2.486,2.453,2.4694,3526
2015-04-09,2.453,2.4613,2.3871,2.4613,10933
2015-04-10,2.4694,2.5106,2.4613,2.4613,57387
2015-04-13,2.4119,2.4448,2.4119,2.4119,25735
2015-04-14,2.4036,2.4119,2.3624,2.3624,45373
2015-04-15,2.379,2.3871,2.2637,2.3048,160188
2015-04-16,2.3296,2.346,2.2884,2.2884,56790
2015-04-17,2.3048,2.3296,2.2801,2.3048,42265
2015-04-20,2.3377,2.3377,2.3131,2.3131,51665
2015-04-21,2.3377,2.3377,2.3048,2.3296,70475
2015-04-22,2.3377,2.346,2.3048,2.3048,59337
2015-04-23,2.3296,2.379,2.2884,2.379,39699
2015-04-24,2.4283,2.4448,2.4201,2.4283,21309
2015-04-27,2.3871,2.4283,2.3707,2.4283,13596
2015-04-28,2.4283,2.4283,2.346,2.3871,33187
2015-04-29,2.4201,2.4366,2.3954,2.3954,13930
2015-04-30,2.3871,2.4283,2.3543,2.3707,23577
2015-05-04,2.4283,2.4448,2.4201,2.4283,44952
2015-05-05,2.453,2.486,2.4448,2.4613,1101990
2015-05-06,2.4613,2.5189,2.453,2.4777,138891
2015-05-07,2.4942,2.5765,2.4694,2.5518,203153
2015-05-08,2.5518,2.5518,2.5106,2.5189,16054
2015-05-11,2.5683,2.5683,2.4777,2.5106,21085
2015-05-12,2.5353,2.6012,2.4942,2.593,137982
2015-05-13,2.5683,2.7987,2.5683,2.774,326995
2015-05-14,2.7659,2.7659,2.6917,2.7164,43401
2015-05-15,2.6506,2.6506,2.56,2.5683,155954
2015-05-18,2.6012,2.7493,2.6012,2.6341,34870
2015-05-19,2.6341,2.6423,2.593,2.593,268553
2015-05-20,2.6012,2.6012,2.5353,2.5518,24461
2015-05-21,2.5189,2.5518,2.5189,2.5271,16507
2015-05-22,2.5518,2.5683,2.5518,2.5518,15874
2015-05-25,2.56,2.56,2.4942,2.4942,42760
2015-05-26,2.4942,2.5189,2.4694,2.4694,33222
2015-05-27,2.4694,2.4694,2.453,2.4613,5001
2015-05-28,2.4448,2.4613,2.4448,2.4613,3928
2015-05-29,2.4613,2.4613,2.3871,2.453,27845
2015-06-01,2.453,2.453,2.3543,2.4366,11998
2015-06-02,2.4448,2.4448,2.4366,2.4366,4580
2015-06-03,2.453,2.4613,2.3543,2.4366,11928
2015-06-05,2.3954,2.4036,2.3954,2.3954,4602
2015-06-08,2.4283,2.4283,2.3213,2.3871,8637
2015-06-09,2.3213,2.346,2.1403,2.2473,25342
2015-06-10,2.2225,2.239,2.1403,2.1403,43907
2015-06-11,2.1567,2.2061,2.0167,2.0167,80430
2015-06-12,2.0167,2.0167,1.8933,1.9097,83297
2015-06-15,1.9097,1.9097,1.7698,1.8027,34627
2015-06-16,1.778,1.8521,1.704,1.7368,248413
2015-06-17,1.7698,1.7945,1.7615,1.7615,826162
2015-06-18,1.778,1.778,1.7534,1.778,16212
2015-06-19,1.778,1.8027,1.7287,1.7287,55737
2015-06-22,1.778,1.778,1.7287,1.7451,33876
2015-06-23,1.7451,1.8685,1.7451,1.8027,31152
2015-06-24,1.811,1.811,1.7287,1.7287,45825
2015-06-25,1.7698,1.778,1.7287,1.778,11861
2015-06-26,1.778,1.778,1.704,1.7368,18110
2015-06-29,1.6628,1.6792,1.5311,1.5969,97107
2015-06-30,1.5722,1.5969,1.5311,1.564,66038
2015-07-01,1.5887,1.6051,1.564,1.564,21616
2015-07-02,1.6134,1.6134,1.5311,1.5558,15909
2015-07-03,1.5558,1.5887,1.5558,1.5558,10201
2015-07-06,1.5558,1.5805,1.5558,1.5805,4519
2015-07-07,1.5887,1.6134,1.5722,1.5722,255930
2015-07-08,1.5722,1.5722,1.5064,1.5064,218645
2015-07-09,1.5311,1.5311,1.5064,1.5311,4069
2015-07-10,1.5393,1.5805,1.5393,1.5805,11603
2015-07-13,1.5805,1.6051,1.4817,1.6051,23335
2015-07-14,1.5969,1.5969,1.5228,1.5475,22632
2015-07-15,1.5475,1.5558,1.5311,1.5311,20688
2015-07-16,1.5475,1.564,1.5311,1.5558,52989
2015-07-17,1.5475,1.5475,1.4817,1.4817,141504
2015-07-20,1.4817,1.4817,1.3335,1.3418,498502
2015-07-21,1.3582,1.3582,1.2841,1.3006,131956
2015-07-22,1.2759,1.3418,1.2759,1.3171,92565
2015-07-23,1.3171,1.3253,1.2759,1.3253,31539
2015-07-24,1.3171,1.3253,1.2841,1.3088,261627
2015-07-27,1.2924,1.3088,1.2841,1.3088,7809
2015-07-28,1.3088,1.3911,1.3088,1.3171,144658
2015-07-29,1.3253,1.3418,1.3088,1.3088,140567
2015-07-30,1.3253,1.3253,1.2924,1.3088,389352
2015-07-31,1.3171,1.3499,1.3006,1.3499,527323
2015-08-03,1.3582,1.457,1.3582,1.4241,203378
2015-08-04,1.457,1.457,1.3911,1.4241,74110
2015-08-05,1.4241,1.457,1.4076,1.457,130791
2015-08-06,1.4488,1.4488,1.4241,1.4323,32129
2015-08-07,1.4405,1.4405,1.4076,1.4323,114844
2015-08-10,1.4405,1.564,1.4323,1.564,116730
2015-08-11,1.5558,1.564,1.4735,1.5146,94839
2015-08-12,1.5146,1.5228,1.5146,1.5228,33716
2015-08-13,1.5146,1.5558,1.5146,1.5393,17014
2015-08-14,1.564,1.564,1.5558,1.564,38925
2015-08-17,1.5558,1.5558,1.5228,1.5393,26699
2015-08-18,1.5228,1.5228,1.4735,1.4735,16583
2015-08-19,1.4817,1.4817,1.4158,1.4488,23151
2015-08-20,1.4488,1.4735,1.4488,1.4735,22855
2015-08-21,1.4158,1.4735,1.4158,1.4323,18181
2015-08-24,1.4323,1.4323,1.2512,1.3171,115672
2015-08-25,1.3171,1.3582,1.2759,1.3582,43787
2015-08-26,1.3582,1.3582,1.3171,1.3499,36299
2015-08-27,1.3582,1.3829,1.2924,1.3253,23773
2015-08-28,1.3747,1.3747,1.3253,1.3747,8399
2015-08-31,1.3829,1.4076,1.3335,1.4076,53590
2015-09-01,1.4076,1.4158,1.3582,1.3747,47195
2015-09-02,1.3582,1.3994,1.3582,1.3911,18786
2015-09-03,1.3911,1.3994,1.3747,1.3994,2822
2015-09-04,1.3994,1.3994,1.3829,1.3911,8279
2015-09-07,1.3911,1.3994,1.3829,1.3994,5624
2015-09-08,1.3829,1.3994,1.3829,1.3994,4112
2015-09-09,1.4158,1.4158,1.4076,1.4076,4076
2015-09-10,1.4158,1.4817,1.4158,1.4817,47412
2015-09-11,1.4981,1.5064,1.4652,1.4652,37214
2015-09-14,1.4652,1.5805,1.4652,1.5805,59401
2015-09-15,1.5805,1.5887,1.5475,1.5558,51350
2015-09-16,1.5558,1.5805,1.5558,1.5805,6069
2015-09-17,1.564,1.564,1.5558,1.564,13090
2015-09-18,1.564,1.5722,1.5146,1.5146,21689
2015-09-21,1.564,1.564,1.5146,1.5228,840
2015-09-22,1.5228,1.6298,1.5228,1.5887,281436
2015-09-23,1.5805,1.5887,1.5311,1.5887,86445
2015-09-24,1.5805,1.5805,1.5393,1.5558,16106
2015-09-25,1.5887,1.6298,1.5887,1.6298,24751
2015-09-28,1.6381,1.6381,1.5887,1.6134,48191
2015-09-29,1.5969,1.6134,1.5969,1.6134,34280
2015-09-30,1.6464,1.6628,1.5393,1.5887,177550
2015-10-01,1.5558,1.5805,1.5558,1.5722,11255
2015-10-02,1.6051,1.6051,1.5393,1.5393,19414
2015-10-05,1.5887,1.5887,1.5558,1.5722,6643
2015-10-06,1.5722,1.5722,1.5558,1.564,2695
2015-10-07,1.5311,1.564,1.5311,1.564,8880
2015-10-08,1.564,1.564,1.5558,1.564,13498
2015-10-09,1.564,1.5722,1.5558,1.564,25645
2015-10-12,1.5722,1.5722,1.4817,1.5393,50362
2015-10-13,1.5393,1.5475,1.5393,1.5475,4155
2015-10-14,1.5722,1.5722,1.5475,1.5558,15970
2015-10-15,1.5558,1.5887,1.5393,1.5393,9062
2015-10-16,1.5558,1.5558,1.5311,1.5311,2250
2015-10-19,1.5393,1.5558,1.5311,1.5475,20970
2015-10-20,1.564,1.5887,1.5311,1.5393,20143
2015-10-21,1.5887,1.5887,1.5393,1.564,10423
2015-10-22,1.564,1.5722,1.5558,1.564,32653
2015-10-23,1.5722,1.5722,1.5393,1.5393,1873
2015-10-26,1.5475,1.5475,1.5393,1.5393,4906
2015-10-27,1.5393,1.5393,1.5311,1.5311,5081
2015-10-28,1.5393,1.5393,1.5311,1.5311,6026
2015-10-29,1.5311,1.5311,1.4981,1.4981,18730
2015-10-30,1.4981,1.5393,1.4899,1.4981,11257
2015-11-02,1.5064,1.5146,1.4899,1.4899,12713
2015-11-03,1.4899,1.5475,1.4899,1.5311,5275
2015-11-04,1.5311,1.5311,1.457,1.4817,13137
2015-11-05,1.4652,1.5228,1.4652,1.5228,1431
2015-11-06,1.5805,1.6628,1.4735,1.4735,108516
2015-11-09,1.4817,1.4817,1.457,1.457,15657
2015-11-10,1.4981,1.4981,1.457,1.4652,5747
2015-11-12,1.4735,1.4735,1.4076,1.4488,15777
2015-11-13,1.4405,1.4405,1.4076,1.4158,5832
2015-11-16,1.3829,1.3994,1.3582,1.3747,16105
2015-11-17,1.3829,1.4158,1.3747,1.4158,5975
2015-11-18,1.4158,1.4405,1.3994,1.4323,10195
2015-11-19,1.457,1.457,1.3911,1.4323,23082
2015-11-20,1.4405,1.457,1.4405,1.4405,38794
2015-11-23,1.4488,1.4488,1.4076,1.4241,989080
2015-11-24,1.3829,1.3994,1.3829,1.3994,8238
2015-11-25,1.3829,1.3911,1.3665,1.3911,654722
2015-11-26,1.3911,1.3994,1.3911,1.3911,5467
2015-11-27,1.3911,1.3994,1.3747,1.3747,5404
2015-11-30,1.3747,1.3747,1.3665,1.3665,5528
2015-12-01,1.3747,1.3747,1.3088,1.3418,35709
2015-12-02,1.3499,1.3911,1.3171,1.3911,12864
2015-12-03,1.3171,1.3665,1.3171,1.3171,4021
2015-12-04,1.3171,1.3171,1.2265,1.3006,11912
2015-12-07,1.3006,1.3006,1.2759,1.2841,24628
2015-12-08,1.2429,1.2841,1.2429,1.2759,44340
2015-12-09,1.2759,1.2759,1.2348,1.2594,10402
2015-12-10,1.2512,1.2759,1.2512,1.2759,3862
2015-12-11,1.2759,1.2759,1.2348,1.2348,44871
2015-12-14,1.2265,1.2348,1.2018,1.2182,13285
2015-12-15,1.1854,1.2348,1.1854,1.2182,7983
2015-12-16,1.2182,1.2182,1.1936,1.2182,8145
2015-12-17,1.2182,1.3088,1.2182,1.2841,28150
2015-12-18,1.3088,1.3253,1.3006,1.3006,30917
2015-12-21,1.3006,1.3171,1.2677,1.3006,51314
2015-12-22,1.3006,1.3006,1.2594,1.2677,21271
2015-12-23,1.2594,1.2759,1.2348,1.2759,20189
2015-12-28,1.2594,1.2594,1.2101,1.2101,59574
2015-12-29,1.2182,1.2429,1.2182,1.2348,26273
2015-12-30,1.2429,1.3665,1.2429,1.3418,98866
2016-01-04,1.2512,1.3335,1.2512,1.3335,910
2016-01-05,1.2841,1.2924,1.2677,1.2759,40041
2016-01-07,1.2677,1.2677,1.2677,1.2677,1215
2016-01-08,1.2841,1.3006,1.2348,1.3006,12061
2016-01-11,1.3088,1.3088,1.3006,1.3006,426
2016-01-12,1.2841,1.2841,1.2512,1.2512,5866
2016-01-13,1.2512,1.3006,1.2429,1.2841,500111
2016-01-14,1.2265,1.3006,1.2265,1.2759,12385
2016-01-15,1.2512,1.2512,1.1936,1.2429,27824
2016-01-18,1.2018,1.2265,1.1936,1.2182,3262
2016-01-19,1.2265,1.2265,1.1771,1.1854,14006
2016-01-20,1.1936,1.1936,1.1606,1.1854,8476
2016-01-21,1.1689,1.1854,1.1524,1.1854,28090
2016-01-22,1.1689,1.1936,1.1606,1.1606,323642
2016-01-25,1.1936,1.1936,1.1606,1.1936,61607
2016-01-26,1.1936,1.2182,1.1689,1.2182,10691
2016-01-27,1.2182,1.2759,1.2182,1.2759,9625
2016-01-28,1.2677,1.3335,1.2429,1.3335,32826
2016-01-29,1.3171,1.3747,1.3171,1.3747,16177
2016-02-01,1.3829,1.4735,1.3829,1.4405,70721
2016-02-02,1.4735,1.4817,1.4158,1.4488,40415
2016-02-03,1.4488,1.5228,1.4405,1.4405,813356
2016-02-04,1.4488,1.4488,1.3582,1.3582,897273
2016-02-05,1.3582,1.4817,1.3582,1.4323,411975
2016-02-08,1.3911,1.4488,1.3911,1.4488,9784
2016-02-09,1.3911,1.3994,1.3911,1.3911,4727
2016-02-10,1.4405,1.4405,1.4405,1.4405,14
2016-02-11,1.3994,1.3994,1.3994,1.3994,1215
2016-02-12,1.3994,1.3994,1.3994,1.3994,3038
2016-02-15,1.3994,1.4652,1.3994,1.3994,7204
2016-02-16,1.3911,1.4405,1.3911,1.4405,5053
2016-02-17,1.3911,1.4405,1.3665,1.3747,186962
2016-02-18,1.3911,1.3994,1.3665,1.3911,33758
2016-02-19,1.3665,1.3994,1.3665,1.3994,14222
2016-02-22,1.3994,1.3994,1.3747,1.3747,7823
2016-02-23,1.3747,1.3994,1.3747,1.3994,50255
2016-02-24,1.4076,1.4076,1.3747,1.3911,3808
2016-02-25,1.3994,1.3994,1.3499,1.3665,25507
2016-02-26,1.3335,1.3829,1.3171,1.3499,12744
2016-02-29,1.3253,1.3253,1.3253,1.3253,11741
2016-03-01,1.3171,1.3335,1.2429,1.2512,22215
2016-03-02,1.2512,1.3088,1.2512,1.3088,35671
2016-03-03,1.3171,1.3253,1.3171,1.3171,26366
2016-03-04,1.3253,1.3582,1.3088,1.3253,37903
2016-03-07,1.3253,1.3418,1.3171,1.3418,8305
2016-03-08,1.3418,1.3499,1.3418,1.3418,2655
2016-03-09,1.3499,1.3665,1.3335,1.3335,24108
2016-03-10,1.3335,1.3335,1.2841,1.2841,2375
2016-03-11,1.2841,1.3499,1.2841,1.3499,4973
2016-03-14,1.3499,1.3665,1.3006,1.3499,786
2016-03-15,1.3418,1.3499,1.3418,1.3499,2308
2016-03-16,1.3499,1.4817,1.3253,1.4817,921567
2016-03-17,1.5228,1.8438,1.5228,1.811,494267
2016-03-18,1.9015,2.1896,1.9015,2.0414,517354
2016-03-21,2.0167,2.0497,1.9262,2.0414,109415
2016-03-22,2.0579,2.0579,1.9427,1.9756,30715
2016-03-23,1.9838,2.0579,1.9756,2.0579,92334
2016-03-24,2.0826,2.0826,1.9838,1.9838,35363
2016-03-29,2.0085,2.2143,1.992,2.2061,459495
2016-03-30,2.2554,2.4119,2.1731,2.2225,612142
2016-03-31,2.1896,2.2143,2.1073,2.1155,237520
2016-04-01,2.0991,2.2554,2.0991,2.1484,147896
2016-04-04,2.2225,2.2225,2.1403,2.1484,41104
2016-04-05,2.1731,2.1731,2.1155,2.1155,43635
2016-04-06,2.1484,2.1484,1.9674,1.9756,153278
2016-04-07,2.0167,2.0579,2.0003,2.0497,1221122
2016-04-08,2.0826,2.0826,2.0497,2.0497,36901
2016-04-11,2.0991,2.1155,2.0579,2.0661,26739
2016-04-12,2.0497,2.0661,2.0497,2.0661,14595
2016-04-13,2.0579,2.0991,2.0497,2.0497,18442
2016-04-14,2.0497,2.1155,2.0497,2.0991,31453
2016-04-15,2.0744,2.0991,2.0579,2.0579,6459
2016-04-18,2.0579,2.0908,2.0497,2.0908,23200
2016-04-19,2.0908,2.1484,2.0826,2.1403,58540
2016-04-20,2.1649,2.3707,2.1403,2.2225,1587915
2016-04-21,2.2225,2.3048,2.1237,2.1567,719936
2016-04-22,2.1567,2.1978,2.1567,2.1814,7084
2016-04-25,2.2061,2.239,2.1814,2.239,80353
2016-04-26,2.239,2.2719,2.2225,2.2554,124886
2016-04-27,2.239,2.239,2.1731,2.2143,10711
2016-04-28,2.2061,2.2061,2.0991,2.1403,41674
2016-04-29,2.1403,2.1403,2.0908,2.0991,15351
2016-05-02,2.1403,2.1814,2.0991,2.1237,17029
2016-05-04,2.1155,2.1814,2.1155,2.1649,25478
2016-05-05,2.1567,2.1896,2.132,2.132,31357
2016-05-06,2.1073,2.1649,2.0991,2.0991,11484
2016-05-09,2.1073,2.1237,2.0991,2.0991,22457
2016-05-10,2.1403,2.1403,2.0991,2.0991,26939
2016-05-11,2.0991,2.132,2.0991,2.1155,12948
2016-05-12,2.0991,2.1155,2.0991,2.0991,10878
2016-05-13,2.0991,2.0991,2.0908,2.0908,24367
2016-05-16,2.0908,2.0991,2.0908,2.0991,12524
2016-05-17,2.0908,2.1237,2.0908,2.1073,13399
2016-05-18,2.132,2.1403,2.0991,2.1403,27631
2016-05-19,2.0661,2.0991,2.0661,2.0991,74652
2016-05-20,2.0744,2.0991,2.0579,2.0579,72685
2016-05-23,2.0497,2.3377,2.0167,2.2801,206481
2016-05-24,2.3377,2.3624,2.1403,2.1403,208617
2016-05-25,2.1237,2.1896,2.0744,2.1484,91111
2016-05-27,2.1484,2.1896,2.1073,2.1155,16026
2016-05-30,2.1403,2.1403,2.0908,2.0908,143171
2016-05-31,2.0661,2.0661,2.025,2.025,13889
2016-06-01,1.9756,2.0579,1.9756,2.025,33142
2016-06-02,2.0497,2.1649,2.025,2.1155,114956
2016-06-03,2.1155,2.1155,2.0991,2.0991,33442
2016-06-06,2.1073,2.1155,2.0661,2.0991,17592
2016-06-07,2.0661,2.0991,2.0661,2.0991,7618
2016-06-08,2.0908,2.1155,2.0908,2.1155,4592
2016-06-09,2.1155,2.1155,2.0826,2.0991,6468
2016-06-10,2.1155,2.1155,2.0826,2.0991,43446
2016-06-13,2.0579,2.0991,2.0579,2.0991,5040
2016-06-14,2.0991,2.0991,2.0579,2.0991,36212
2016-06-15,2.0579,2.0826,2.0579,2.0661,10530
2016-06-16,2.0579,2.0579,1.9838,2.025,8919
2016-06-17,2.0908,2.0908,1.9591,2.0826,1840
2016-06-20,2.0085,2.0497,1.9591,2.0497,17110
2016-06-21,1.9591,2.1484,1.9591,2.132,74258
2016-06-22,2.1731,2.1814,2.0579,2.0579,25930
2016-06-23,2.0167,2.0826,2.0085,2.0167,38189
2016-06-24,1.8274,1.9508,1.8274,1.9344,61665
2016-06-27,1.8685,1.9097,1.8685,1.9097,26469
2016-06-28,1.9097,1.9838,1.9097,1.9838,26858
2016-06-29,1.9838,2.0167,1.9674,2.0167,7851
2016-06-30,2.0332,2.0332,1.9838,2.025,46313
2016-07-01,1.9674,2.0167,1.9674,1.9756,2521
2016-07-04,1.9756,2.0579,1.9097,1.9097,16848
2016-07-05,1.918,1.9756,1.8933,1.8933,9023
2016-07-06,1.9262,1.9262,1.9262,1.9262,1491
2016-07-07,1.9262,1.9262,1.8521,1.9097,8598
2016-07-08,1.9262,1.9262,1.9097,1.918,55088
2016-07-11,1.9508,1.9591,1.8933,1.9427,464157
2016-07-12,1.9508,1.9508,1.9097,1.9097,55573
2016-07-13,1.9097,1.9262,1.9097,1.9097,11492
2016-07-14,1.9674,1.9674,1.9097,1.9097,168841
2016-07-15,1.9097,1.9508,1.8933,1.9344,179026
2016-07-18,1.9344,1.9756,1.918,1.9674,88572
2016-07-19,1.9756,2.1403,1.9756,2.1237,111641
2016-07-20,2.1731,2.1814,2.0826,2.132,74486
2016-07-21,2.1567,2.3213,2.1567,2.3131,1094026
2016-07-22,2.346,2.4283,2.346,2.3871,577822
2016-07-25,2.4036,2.4201,2.2884,2.3543,246486
2016-07-26,2.3543,2.3543,2.3048,2.3048,84520
2016-07-27,2.3131,2.3543,2.2966,2.3543,68732
2016-07-28,2.3543,2.379,2.3131,2.3624,107911
2016-07-29,2.346,2.346,2.2884,2.3048,321312
2016-08-01,2.3131,2.3543,2.3131,2.3213,32196
2016-08-02,2.3377,2.346,2.2966,2.3296,74043
2016-08-03,2.3707,2.5683,2.3707,2.5683,1131908
2016-08-04,2.593,2.6176,2.5106,2.5765,102659
2016-08-05,2.5683,2.5683,2.5271,2.5518,53499
2016-08-08,2.5518,2.5847,2.5353,2.5765,14997
2016-08-09,2.5271,2.6176,2.5271,2.6012,401880
2016-08-10,2.6012,2.7493,2.6012,2.7082,91670
2016-08-11,2.7576,2.7659,2.593,2.7246,92476
2016-08-12,2.7164,2.7164,2.7,2.7,12146
2016-08-16,2.667,2.7164,2.6423,2.7164,30515
2016-08-17,2.6588,2.7411,2.6588,2.7411,50961
2016-08-18,2.7246,2.7246,2.6917,2.7164,130615
2016-08-19,2.7164,2.7905,2.7164,2.7164,46228
2016-08-22,2.7823,2.7823,2.7164,2.7246,39941
2016-08-23,2.7823,2.7823,2.7246,2.7329,8036
2016-08-24,2.7329,2.7659,2.7164,2.7164,25647
2016-08-25,2.7164,2.774,2.7164,2.7493,24858
2016-08-26,2.7493,2.7823,2.7493,2.7659,382366
2016-08-29,2.8152,2.8482,2.7823,2.8482,175338
2016-08-30,2.807,2.881,2.7576,2.881,133937
2016-08-31,2.9222,2.9552,2.9222,2.9469,60340
2016-09-01,2.9552,3.0457,2.9552,3.0292,104892
2016-09-02,3.0457,3.128,2.9633,3.128,323050
2016-09-05,3.128,3.2926,3.095,3.2926,151545
2016-09-06,3.2679,3.4326,3.2679,3.4161,705712
2016-09-07,3.4572,3.6548,3.3668,3.4572,1569761
2016-09-08,3.6055,3.6055,3.342,3.4985,1866158
2016-09-09,3.4985,3.4985,3.3502,3.3749,197712
2016-09-12,3.3256,3.3914,3.2268,3.3749,130704
2016-09-13,3.3749,3.4161,3.3338,3.3914,34286
2016-09-14,3.3914,3.3914,3.3338,3.3914,73304
2016-09-15,3.3996,3.5725,3.3996,3.4902,205069
2016-09-16,3.5066,3.5396,3.4161,3.4408,74367
2016-09-19,3.4819,3.5396,3.4655,3.5396,850882
2016-09-20,3.5561,3.6219,3.5396,3.5725,208247
2016-09-21,3.5808,3.6219,3.4572,3.5561,188325
2016-09-22,3.5561,3.5561,3.4902,3.5561,363317
2016-09-23,3.5808,3.5808,3.5231,3.5396,108460
2016-09-26,3.5396,3.5561,3.5066,3.5478,27270
2016-09-27,3.5478,3.5478,3.5149,3.5396,104105
2016-09-28,3.5396,3.5396,3.5313,3.5396,124401
2016-09-29,3.5561,3.6136,3.5231,3.5561,69454
2016-09-30,3.5396,3.5643,3.5396,3.5396,225414
2016-10-03,3.6055,3.7948,3.5972,3.7865,446164
2016-10-04,3.7865,3.8277,3.7701,3.7701,53819
2016-10-05,3.7701,3.7701,3.5643,3.5889,125628
2016-10-06,3.5889,3.5889,3.5478,3.5643,33339
2016-10-07,3.6878,3.6878,3.4243,3.5396,125858
2016-10-10,3.5313,3.5396,3.4902,3.4902,25451
2016-10-11,3.4408,3.5066,3.4408,3.4902,26571
2016-10-12,3.4738,3.5313,3.4738,3.5313,46265
2016-10-13,3.5561,3.5972,3.5396,3.5972,66510
2016-10-14,3.6055,3.6055,3.4902,3.5313,127908
2016-10-17,3.5231,3.5561,3.4985,3.5396,24946
2016-10-18,3.5313,3.5313,3.5066,3.5231,47542
2016-10-19,3.5066,3.5561,3.4985,3.5396,61562
2016-10-20,3.5808,3.5808,3.5396,3.5725,192988
2016-10-21,3.5808,3.5889,3.5396,3.5808,38758
2016-10-24,3.6136,3.6631,3.5972,3.6136,50204
2016-10-25,3.5972,3.6136,3.5149,3.5643,17986
2016-10-26,3.5725,3.5725,3.5231,3.5231,33228
2016-10-27,3.4985,3.5396,3.4902,3.5313,13188
2016-10-28,3.5149,3.7125,3.5149,3.6548,248982
2016-10-31,3.6878,3.6878,3.6055,3.6055,10499
2016-11-02,3.5396,3.5808,3.5231,3.5561,12093
2016-11-03,3.5396,3.5725,3.5396,3.5396,360037
2016-11-04,3.5149,3.6959,3.4985,3.5478,96435
2016-11-07,3.6055,3.6055,3.4902,3.5066,82343
2016-11-08,3.4902,3.5725,3.4902,3.5561,14828
2016-11-09,3.5396,3.5478,3.4985,3.5396,212374
2016-11-10,3.5889,3.6136,3.5396,3.5396,49269
2016-11-14,3.5808,3.5808,3.5313,3.5396,16292
2016-11-15,3.5808,3.5808,3.5396,3.5725,80698
2016-11-16,3.5231,3.5478,3.5231,3.5396,9366
2016-11-17,3.5396,3.5808,3.5313,3.5396,830908
2016-11-18,3.5313,3.5313,3.3009,3.5149,27389
2016-11-21,3.4572,3.5808,3.4161,3.5313,737985
2016-11-22,3.4655,3.4985,3.4655,3.4738,624959
2016-11-23,3.4902,3.5313,3.4572,3.4985,23749
2016-11-24,3.5313,3.5396,3.4985,3.5066,89671
2016-11-25,3.5149,3.5643,3.4572,3.4572,12333
2016-11-28,3.4572,3.5725,3.4572,3.5725,69028
2016-11-29,3.5231,3.5396,3.4572,3.4738,17184
2016-11-30,3.4655,3.5725,3.4655,3.5643,29206
2016-12-01,3.5643,3.5643,3.4738,3.4738,18388
2016-12-02,3.5313,3.5478,3.4572,3.4819,12644
2016-12-05,3.4985,3.5561,3.3749,3.5231,61130
2016-12-06,3.4902,3.5808,3.4408,3.5808,213728
2016-12-07,3.5808,3.5808,3.4161,3.4902,39614
2016-12-08,3.4902,3.4902,3.4326,3.4655,23758
2016-12-09,3.4902,3.4902,3.4572,3.4572,4179
2016-12-12,3.4572,3.4572,3.4326,3.4572,19917
2016-12-13,3.4902,3.4902,3.3832,3.3914,27937
2016-12-14,3.3996,3.3996,3.2515,3.2926,122739
2016-12-15,3.2926,3.342,3.2926,3.2926,20798
2016-12-16,3.3009,3.3173,3.2844,3.3091,50013
2016-12-19,3.3173,3.4985,3.2762,3.4902,107116
2016-12-20,3.4572,3.4902,3.4491,3.4902,61532
2016-12-21,3.4738,3.4738,3.3749,3.3996,14719
2016-12-22,3.3256,3.4491,3.3256,3.4161,15040
2016-12-23,3.4079,3.4161,3.2926,3.3091,86578
2016-12-27,3.3173,3.3173,3.2926,3.3091,62665
2016-12-28,3.3091,3.3914,3.3091,3.3585,18527
2016-12-29,3.3173,3.3668,3.3173,3.3668,578
2016-12-30,3.3668,3.5396,3.3668,3.4985,286045
2017-01-02,3.4985,3.5396,3.4985,3.5149,62646
2017-01-03,3.4326,3.5149,3.4161,3.4985,408195
2017-01-04,3.4572,3.4902,3.4572,3.4902,3726
2017-01-05,3.4655,3.4738,3.3749,3.4738,16710
2017-01-09,3.3914,3.4572,3.3832,3.4572,9733
2017-01-10,3.4161,3.4408,3.3996,3.3996,1700930
2017-01-11,3.3749,3.4819,3.3749,3.3914,2269816
2017-01-12,3.3749,3.3996,3.3749,3.3749,61145
2017-01-13,3.3585,3.3749,3.3256,3.3585,282106
2017-01-16,3.3585,3.3585,3.3338,3.342,9462
2017-01-17,3.342,3.3502,3.3338,3.3502,1766
2017-01-18,3.3585,3.4491,3.3585,3.4491,1255952
2017-01-19,3.4572,3.4572,3.4079,3.4079,9715
2017-01-20,3.4079,3.4079,3.3502,3.3996,4415
2017-01-23,3.4079,3.4079,3.342,3.3832,5681
2017-01-24,3.3996,3.4819,3.342,3.4738,1186906
2017-01-25,3.5066,3.5478,3.4738,3.5478,49804
2017-01-26,3.5396,3.5561,3.4572,3.5561,73445
2017-01-27,3.5643,3.6713,3.4985,3.6384,288771
2017-01-30,3.6713,3.6713,3.6219,3.6631,84004
2017-01-31,3.6631,3.8277,3.6631,3.8195,151592
2017-02-01,3.8854,4.0335,3.8854,3.9676,134049
2017-02-02,3.9676,4.0335,3.9676,3.9758,58267
2017-02-03,3.9676,4.0994,3.9265,4.0994,138050
2017-02-06,4.0747,4.1487,4.0747,4.0828,168807
2017-02-07,4.0994,4.0994,3.9018,3.9018,39407
2017-02-08,3.8688,3.8688,3.6384,3.7783,85770
2017-02-09,3.8112,3.9429,3.8112,3.9347,61587
2017-02-10,3.9429,3.9924,3.8854,3.8854,70243
2017-02-13,3.8854,3.8854,3.7536,3.7865,368202
2017-02-14,3.8688,3.9841,3.8277,3.8688,41599
2017-02-15,3.8688,3.8688,3.8195,3.8606,9928
2017-02-16,3.8524,3.91,3.8277,3.8606,29156
2017-02-17,3.8606,3.8606,3.8277,3.8441,94096
2017-02-20,3.9018,3.9018,3.8441,3.8524,21440
2017-02-21,4.1158,4.2228,4.1075,4.2064,1995881
2017-02-22,4.2393,4.3216,4.1898,4.2145,395314
2017-02-23,4.1652,4.3216,4.1158,4.3134,3296956
2017-02-24,4.3134,4.3134,4.2145,4.264,33903
2017-02-27,4.2145,4.2804,4.1981,4.2475,11876
2017-02-28,4.1981,4.2804,4.1981,4.2393,134651
2017-03-01,4.2393,4.3216,4.2145,4.2804,5524144
2017-03-02,4.3216,4.3463,4.1158,4.3216,411313
2017-03-03,4.3627,4.4204,4.2804,4.3298,106561
2017-03-06,4.3298,4.3381,4.264,4.2804,50745
2017-03-07,4.2393,4.2393,4.1158,4.1981,117020
2017-03-08,4.2064,4.264,4.1652,4.1817,41398
2017-03-09,4.2228,4.2228,4.1158,4.2064,78654
2017-03-10,4.2064,4.2393,4.2064,4.2311,32310
2017-03-13,4.2393,4.264,4.2311,4.2311,82278
2017-03-14,4.2311,4.2722,4.1652,4.2393,82042
2017-03-15,4.2064,4.2804,4.1652,4.264,62868
2017-03-16,4.2722,4.3381,4.2722,4.3051,215873
2017-03-17,4.2969,4.3216,4.2393,4.3051,85089
2017-03-20,4.3051,4.3051,4.2064,4.2804,107537
2017-03-21,4.2557,4.2804,4.2557,4.2557,37335
2017-03-22,4.2557,4.2887,4.1981,4.2228,150861
2017-03-23,4.1487,4.2228,4.1405,4.2145,30424
2017-03-24,4.2145,4.3627,4.157,4.2393,168696
2017-03-27,4.2393,4.2557,4.2064,4.2475,25814
2017-03-28,4.2311,4.2393,4.1652,4.2393,4825
2017-03-29,4.2393,4.2722,4.1981,4.1981,46064
2017-03-30,4.1652,4.2722,4.1652,4.2722,32391
2017-03-31,4.2557,4.2557,4.2145,4.2311,10197
2017-04-03,4.2145,4.2228,4.124,4.2228,20396
2017-04-04,4.2145,4.3216,4.1817,4.3216,51945
2017-04-05,4.2804,4.3134,4.2804,4.2804,13504
2017-04-06,4.2145,4.5521,4.2145,4.4204,108810
2017-04-07,4.478,4.7167,4.4286,4.6591,1371055
2017-04-10,4.5933,4.6838,4.5933,4.6014,22434
2017-04-11,4.5685,4.5767,4.4286,4.5685,31608
2017-04-12,4.4862,4.5685,4.4862,4.4862,12452
2017-04-13,4.4862,4.5685,4.4451,4.5356,78774
2017-04-18,4.5274,4.6508,4.5191,4.6426,167699
2017-04-19,4.6344,4.6426,4.5933,4.5933,22887
2017-04-20,4.5933,4.5933,4.5027,4.5603,62467
2017-04-21,4.5603,4.5685,4.5274,4.5603,8401
2017-04-24,4.4944,4.6756,4.4944,4.6344,205673
2017-04-25,4.6508,4.7084,4.6508,4.7084,313002
2017-04-26,4.7003,4.7084,4.6097,4.7084,129393
2017-04-27,4.7084,4.7084,4.6508,4.7084,18026
2017-04-28,4.7084,4.7084,4.6756,4.7084,76857
2017-05-02,4.7084,4.7084,4.6508,4.7084,71328
2017-05-04,4.7084,4.8154,4.7003,4.7496,98656
2017-05-05,4.7743,4.7743,4.7167,4.7743,44497
2017-05-08,4.8154,5.013,4.7579,4.7743,297417
2017-05-09,4.7743,4.7743,4.5274,4.5274,143160
2017-05-10,4.3298,4.4862,4.1158,4.4204,376438
2017-05-11,4.4204,4.8154,4.4204,4.7661,992265
2017-05-12,4.7743,4.7743,4.6344,4.692,123643
2017-05-15,4.7084,4.7743,4.6838,4.7743,88405
2017-05-16,4.7743,4.8073,4.7003,4.7496,85447
2017-05-17,4.7661,4.7661,4.4862,4.5274,102392
2017-05-18,4.5767,4.6014,4.2969,4.4039,152999
2017-05-19,4.4451,4.7661,4.4039,4.6344,320731
2017-05-22,4.6508,4.6508,4.4862,4.5027,122724
2017-05-23,4.4862,4.4862,4.4039,4.4286,135813
2017-05-24,4.4204,4.4204,4.371,4.371,85290
2017-05-25,4.4039,4.585,4.4039,4.4204,47023
2017-05-26,4.4451,4.4862,4.4039,4.4862,42150
2017-05-29,4.4451,4.5274,4.4204,4.4944,129768
2017-05-30,4.5027,4.5027,4.4039,4.4204,135259
2017-05-31,4.4451,4.6097,4.4451,4.6014,1536335
2017-06-01,4.6097,4.692,4.5274,4.585,207100
2017-06-02,4.6426,4.692,4.5274,4.5274,77262
2017-06-05,4.5685,4.6591,4.3627,4.3627,335081
2017-06-06,4.4533,5.0624,4.4533,4.9307,2038649
2017-06-07,4.8978,5.1859,4.8154,4.939,3741280
2017-06-08,4.939,4.939,4.7908,4.832,692182
2017-06-09,4.8566,4.8978,4.799,4.832,298111
2017-06-12,4.8978,4.8978,4.618,4.618,917739
2017-06-13,4.6426,4.8073,4.6426,4.8073,262006
2017-06-14,4.8154,4.8566,4.7908,4.832,152693
2017-06-16,4.8566,4.8566,4.8154,4.8401,52642
2017-06-19,4.8566,4.8566,4.8073,4.8154,104957
2017-06-20,4.8237,4.8237,4.7743,4.799,71203
2017-06-21,4.7743,4.7743,4.7003,4.7743,32455
2017-06-22,4.7579,4.7661,4.692,4.7579,49227
2017-06-23,4.7496,4.7496,4.6508,4.7003,1308213
2017-06-26,4.7167,4.7661,4.692,4.7003,80512
2017-06-27,4.692,4.7331,4.692,4.692,28932
2017-06-28,4.692,4.725,4.692,4.7003,72383
2017-06-29,4.7003,4.7743,4.7003,4.7414,224249
2017-06-30,4.725,4.8154,4.692,4.8154,646671
2017-07-03,4.7908,4.8566,4.7908,4.8484,945502
2017-07-04,4.8649,4.8813,4.7743,4.8237,842767
2017-07-05,4.7908,4.8073,4.7661,4.7661,74784
2017-07-06,4.7579,4.7826,4.692,4.7331,26675
2017-07-07,4.7003,4.7331,4.6756,4.6838,34878
2017-07-10,4.7331,4.7331,4.6838,4.725,6318
2017-07-11,4.7331,4.799,4.7331,4.7331,12407
2017-07-12,4.7331,4.7908,4.692,4.7003,14033
2017-07-13,4.7084,4.7579,4.7084,4.7084,44884
2017-07-14,4.7084,4.8154,4.7084,4.8154,102936
2017-07-17,4.8154,4.8154,4.7496,4.8073,6385
2017-07-18,4.7743,4.8073,4.7331,4.8073,73628
2017-07-19,4.799,4.8073,4.7579,4.8073,494867
2017-07-20,4.8073,4.9143,4.7908,4.8073,491281
2017-07-21,4.799,4.832,4.7743,4.7743,37798
2017-07-24,4.7826,4.8073,4.7331,4.799,299799
2017-07-25,4.799,4.799,4.7414,4.7908,154944
2017-07-26,4.7908,4.8813,4.7496,4.8484,438638
2017-07-27,4.8731,4.9801,4.8566,4.8566,451241
2017-07-28,4.8566,5.0542,4.8566,4.9307,437893
2017-07-31,4.939,4.9554,4.8073,4.939,294910
2017-08-01,4.8731,4.9554,4.8566,4.8566,80353
2017-08-02,4.8813,4.9143,4.8566,4.8566,466700
2017-08-03,4.8649,4.8978,4.8154,4.832,216990
2017-08-04,4.8401,4.8566,4.7908,4.8073,464335
2017-08-07,4.8154,4.9224,4.799,4.8237,544516
2017-08-08,4.8237,4.8237,4.7908,4.8154,83040
2017-08-09,4.8154,4.8401,4.7826,4.7826,144825
2017-08-10,4.8566,4.8731,4.7826,4.7826,6419
2017-08-11,4.7743,4.8154,4.7331,4.8154,161260
2017-08-14,4.8154,4.8566,4.8154,4.8566,203137
2017-08-16,4.8566,4.8649,4.799,4.8154,48553
2017-08-17,4.799,4.799,4.7331,4.7331,521627
2017-08-18,4.7331,4.7331,4.6508,4.6508,309933
2017-08-21,4.6508,4.6591,4.618,4.6508,625721
2017-08-22,4.6426,4.6426,4.6097,4.6097,64713
2017-08-23,4.6097,4.7167,4.6097,4.7167,48777
2017-08-24,4.7084,4.832,4.7084,4.832,60223
2017-08-25,4.832,4.832,4.7331,4.7743,28639
2017-08-28,4.832,4.832,4.7084,4.8237,152771
2017-08-29,4.832,4.832,4.7743,4.832,49680
2017-08-30,4.8401,4.8401,4.7743,4.8154,110540
2017-08-31,4.7908,4.799,4.7743,4.7826,9194
2017-09-01,4.7743,4.9224,4.7743,4.906,192354
2017-09-04,4.799,4.9801,4.799,4.9801,248556
2017-09-05,4.9719,5.1447,4.9719,5.0624,520494
2017-09-06,5.1447,5.1447,5.013,5.1036,173106
2017-09-07,5.1036,5.1036,4.9966,5.1036,374808
2017-09-08,5.0624,5.0871,5.0624,5.0707,123004
2017-09-11,5.1119,5.1119,5.0624,5.1036,70163
2017-09-12,5.1119,5.12,5.0624,5.0953,77034
2017-09-13,5.0953,5.1036,5.0707,5.1036,29780
2017-09-14,5.0953,5.1447,5.0707,5.1447,427522
2017-09-15,5.1447,5.1447,5.0707,5.0789,793754
2017-09-18,5.0707,5.12,5.0707,5.12,547438
2017-09-19,5.12,5.1283,5.0953,5.1283,959721
2017-09-20,5.1283,5.2682,5.12,5.2435,281262
2017-09-21,5.2435,5.2435,5.1859,5.2189,83306
2017-09-22,5.1942,5.2435,5.1859,5.1859,311160
2017-09-25,5.227,5.2517,5.1859,5.2517,1071068
2017-09-26,5.2435,5.26,5.1447,5.2435,234174
2017-09-27,5.227,5.227,5.2023,5.227,149969
2017-09-28,5.2353,5.2353,5.1859,5.227,979962
2017-09-29,5.2353,5.2353,5.0048,5.0048,1111160
2017-10-02,4.939,5.0213,4.8401,4.9966,1101600
2017-10-03,5.013,5.0953,5.013,5.0213,725398
2017-10-04,5.0213,5.0542,5.013,5.0213,208454
2017-10-05,4.9637,5.046,4.9472,4.9966,15245
2017-10-06,4.9801,5.0542,4.9637,4.9801,1391502
2017-10-09,5.0542,5.0542,4.9883,5.0542,566234
2017-10-10,5.0542,5.0542,4.9801,5.0542,47645
2017-10-11,5.0542,5.0542,4.939,4.9801,479179
2017-10-12,4.9801,5.0295,4.9801,4.9801,134159
2017-10-13,4.9554,5.0213,4.939,4.9883,18552
2017-10-16,4.9883,5.0377,4.9883,5.0295,22606
2017-10-17,5.0295,5.0295,4.9554,4.9801,2797670
2017-10-18,4.939,4.9801,4.7003,4.7084,139167
2017-10-19,4.5356,4.6344,4.4533,4.5767,303210
2017-10-20,4.585,4.6344,4.5356,4.6097,77313
2017-10-23,4.5521,4.585,4.5521,4.5685,63399
2017-10-24,4.5274,4.5603,4.4615,4.5027,782436
2017-10-25,4.4944,4.4944,4.4615,4.4697,464476
2017-10-26,4.4451,4.5521,4.3545,4.5438,464318
2017-10-27,4.6014,4.6756,4.5191,4.6097,162319
2017-10-30,4.6097,4.6097,4.5438,4.5603,24420
2017-10-31,4.5356,4.7331,4.4862,4.7331,177638
2017-11-02,4.725,4.725,4.5356,4.5521,161771
2017-11-03,4.5274,4.585,4.478,4.5191,325990
2017-11-06,4.5191,4.5767,4.4204,4.4204,872101
2017-11-07,4.3627,4.478,4.3627,4.478,183851
2017-11-08,4.478,4.692,4.371,4.6344,1846198
2017-11-09,4.6508,4.7331,4.371,4.4862,239024
2017-11-10,4.4944,4.4944,4.3216,4.3463,120854
2017-11-13,4.2804,4.4204,4.2228,4.3216,525348
2017-11-14,4.3957,4.478,4.3298,4.4615,388931
2017-11-15,4.478,4.478,4.3298,4.3627,1278010
2017-11-16,4.371,4.4204,4.371,4.3874,230336
2017-11-17,4.4533,4.4533,4.4039,4.4039,166545
2017-11-20,4.4615,4.478,4.4121,4.478,47232
2017-11-21,4.4039,4.4451,4.371,4.4368,211884
2017-11-22,4.3874,4.4451,4.3874,4.4451,43503
2017-11-23,4.4368,4.4451,4.4039,4.4368,37094
2017-11-24,4.4451,4.4451,4.2557,4.2722,267823
2017-11-27,4.3627,4.3627,4.157,4.157,1482488
2017-11-28,4.2393,4.3627,4.157,4.2887,178123
2017-11-29,4.3134,4.4697,4.2228,4.3874,953098
2017-11-30,4.3627,4.4121,4.1734,4.3627,972038
2017-12-01,4.4121,4.6591,4.3874,4.6097,115575
2017-12-04,4.6673,4.8978,4.6097,4.8566,669502
2017-12-05,4.8566,4.8566,4.6673,4.7743,163012
2017-12-06,4.7579,4.7579,4.6756,4.7414,90485
2017-12-07,4.6591,4.692,4.6344,4.692,75400
2017-12-08,4.7331,4.7331,4.6591,4.7331,79570
2017-12-11,4.7331,4.7331,4.6591,4.7331,117715
2017-12-12,4.7003,4.7661,4.6261,4.7167,1372683
2017-12-13,4.7003,4.9143,4.7003,4.7743,618108
2017-12-14,4.8649,4.8731,4.8237,4.8401,255094
2017-12-15,4.8731,4.9472,4.7661,4.9472,245954
2017-12-18,4.9719,4.9719,4.8566,4.9224,366159
2017-12-19,4.7826,4.939,4.7826,4.9224,335779
2017-12-20,4.9554,5.0213,4.8484,5.0213,612903
2017-12-21,5.013,5.0953,4.939,5.0953,1305192
2017-12-22,5.0624,5.1036,4.8154,5.0624,1264639
2017-12-27,5.0624,5.1859,5.0048,5.1859,1257429
2017-12-28,5.2023,5.2517,5.1283,5.2517,2151463
2017-12-29,5.26,5.2682,5.1036,5.1036,2376054
2018-01-03,5.153,5.153,4.9719,5.0213,457886
2018-01-04,5.1036,5.1036,5.0213,5.0871,164243
2018-01-05,5.1036,5.1036,5.0542,5.0542,131343
2018-01-08,5.1036,5.1036,5.0377,5.0707,166521
2018-01-09,5.0871,5.0871,4.939,5.0213,177075
2018-01-10,5.0213,5.0377,4.9554,5.0048,200615
2018-01-11,5.0048,5.0048,4.939,4.939,244347
2018-01-12,5.0213,5.0213,4.9554,4.9883,13548
2018-01-15,4.9719,4.9719,4.8896,4.8896,46827
2018-01-16,4.906,4.9719,4.8896,4.939,355322
2018-01-17,5.0048,5.0048,4.906,4.939,192822
2018-01-18,4.939,5.0213,4.8896,4.8896,65880
2018-01-19,4.8896,4.9224,4.8731,4.906,788563
2018-01-22,4.906,5.0048,4.906,4.939,45807
2018-01-23,4.939,5.0542,4.939,5.0542,266262
2018-01-24,5.0542,5.153,5.0213,5.0213,179427
2018-01-25,5.0048,5.2023,5.0048,5.153,510561
2018-01-26,5.1365,5.2023,5.1365,5.1694,208980
2018-01-29,5.153,5.2023,5.1365,5.2023,174681
2018-01-30,5.1859,5.2517,5.0377,5.153,253002
2018-01-31,5.12,5.1859,5.0871,5.153,213269
2018-02-01,5.1365,5.1365,5.0213,5.1036,22908
2018-02-02,5.1859,5.1859,5.0377,5.1036,160941
2018-02-05,5.0707,5.0707,4.9554,4.9554,52738
2018-02-06,4.9554,5.0871,4.8566,4.9554,366992
2018-02-07,4.9719,5.0542,4.9224,4.9224,59444
2018-02-08,4.9554,4.9554,4.8731,4.8896,54252
2018-02-09,4.8896,4.9224,4.8237,4.8731,223587
2018-02-12,4.8731,5.0377,4.8731,5.0213,166729
2018-02-13,5.0542,5.0542,4.9719,5.0213,55188
2018-02-14,5.0377,5.0377,4.9719,5.0213,456370
2018-02-15,5.0542,5.0707,5.0213,5.0542,48542
2018-02-16,5.0707,5.0707,4.9883,5.0213,163356
2018-02-19,5.0542,5.0707,5.0048,5.0377,155228
2018-02-20,5.0377,5.2847,4.9883,5.2682,616971
2018-02-21,5.2682,5.3012,5.1859,5.1859,74113
2018-02-22,5.1036,5.2682,5.0707,5.2353,22305
2018-02-23,5.2353,5.2353,5.1859,5.2189,456570
2018-02-26,5.2517,5.4164,5.2353,5.3999,1939468
2018-02-27,5.4329,5.5152,5.3176,5.3176,125711
2018-02-28,5.3176,5.3176,5.1036,5.2682,107375
2018-03-01,5.2682,5.2682,5.0213,5.1036,182420
2018-03-02,5.0871,5.0871,4.9554,5.0213,658224
2018-03-05,5.0377,5.0377,4.939,4.939,291891
2018-03-06,4.9554,5.0048,4.9224,4.9883,222605
2018-03-07,4.9883,5.0707,4.9883,5.0377,210600
2018-03-08,5.0707,5.1694,5.0213,5.1036,276194
2018-03-09,5.153,5.1694,5.0707,5.1036,6572
2018-03-12,5.0871,5.0871,4.9883,5.0048,12101
2018-03-13,5.0048,5.1036,5.0048,5.0048,15324
2018-03-14,5.0377,5.0871,5.0377,5.0542,19655
2018-03-15,5.0707,5.2023,5.0213,5.2023,64215
2018-03-16,5.2023,5.2353,5.1036,5.2353,585971
2018-03-19,5.2189,5.3176,5.12,5.1694,175098
2018-03-20,5.1694,5.2189,5.12,5.153,604037
2018-03-21,5.153,5.2189,5.153,5.2023,43451
2018-03-22,5.2023,5.2023,4.9719,5.0377,38501
2018-03-23,5.0213,5.1365,4.9719,4.9883,583499
2018-03-26,4.9554,5.0377,4.9554,4.9883,13655
2018-03-27,5.0213,5.12,5.0213,5.0377,41172
2018-03-28,5.0377,5.0377,4.9554,5.0213,842705
2018-03-29,5.0048,5.0542,4.939,5.0048,195736
2018-04-03,4.9883,5.0048,4.939,4.939,50219
2018-04-04,4.9554,5.0048,4.8566,5.0048,147633
2018-04-05,4.9554,4.9883,4.939,4.9719,16593
2018-04-06,4.9554,5.0048,4.9224,4.939,310823
2018-04-09,4.939,5.334,4.939,5.334,130872
2018-04-10,5.3176,5.3176,5.0377,5.2517,235464
2018-04-11,5.2353,5.2353,5.12,5.1365,24822
2018-04-12,5.1365,5.1365,5.0377,5.0707,8453
2018-04-13,5.0377,5.1694,5.0377,5.1694,20701
2018-04-16,5.1859,5.1859,5.0213,5.0213,633152
2018-04-17,5.0871,5.12,5.0213,5.0377,47884
2018-04-18,5.0377,5.0871,5.0048,5.0542,74083
2018-04-19,5.0871,5.0871,5.0048,5.0213,9134
2018-04-20,5.0213,5.0542,4.9554,5.0048,10973
2018-04-23,4.9719,5.0377,4.9554,4.9883,16099
2018-04-24,4.9883,4.9883,4.9554,4.9719,13190
2018-04-25,4.9554,5.1365,4.939,4.9719,35501
2018-04-26,4.9719,4.9719,4.8566,4.8566,21449
2018-04-27,4.939,4.939,4.725,4.7908,71228
2018-04-30,4.7414,4.9883,4.7414,4.9224,58703
2018-05-02,4.8896,5.0048,4.8896,4.939,3466
2018-05-04,4.8566,4.939,4.8566,4.8731,876
2018-05-07,4.8731,5.0048,4.7743,4.9719,142090
2018-05-08,4.9883,4.9883,4.7908,4.8896,889530
2018-05-09,4.9224,4.9224,4.8237,4.8566,320957
2018-05-10,4.9719,4.9719,4.7743,4.8566,12450
2018-05-11,4.8566,4.939,4.8566,4.906,123874
2018-05-14,4.8731,4.8731,4.7743,4.8237,931212
2018-05-15,4.8237,4.939,4.7908,4.7908,339879
2018-05-16,4.9224,4.939,4.9224,4.939,179045
2018-05-17,4.939,4.939,4.8566,4.9224,188555
2018-05-18,4.9883,5.2189,4.9883,5.1859,907920
2018-05-21,5.2353,5.2682,5.1694,5.1859,168455
2018-05-22,5.153,5.1859,5.153,5.1859,232697
2018-05-23,5.1859,5.1859,5.0707,5.1859,167577
2018-05-24,5.1859,5.1859,5.12,5.1694,267581
2018-05-25,5.1859,5.1859,5.0707,5.1694,156248
2018-05-28,5.1694,5.1859,5.0213,5.0542,421245
2018-05-29,5.1694,5.1694,5.0542,5.1036,476679
2018-05-30,5.1365,5.1859,5.0377,5.0377,3315584
2018-06-01,5.0377,5.1036,4.9883,5.0542,20914
2018-06-04,5.0707,5.0707,4.8566,5.0707,730992
2018-06-05,5.0707,5.0707,4.906,5.0213,108047
2018-06-06,5.0542,5.0542,4.9719,5.0213,53185
2018-06-07,4.9883,5.0542,4.9719,4.9719,48576
2018-06-08,4.939,4.939,4.7908,4.7908,155996
2018-06-11,4.8073,4.939,4.8073,4.8731,150316
2018-06-12,4.939,4.939,4.8566,4.8896,6329
2018-06-13,4.8896,4.8896,4.8237,4.8566,5512
2018-06-14,4.8401,4.8401,4.692,4.7414,104579
2018-06-15,4.7084,4.725,4.6097,4.725,232541
2018-06-18,4.8073,4.8401,4.5438,4.5438,288974
2018-06-19,4.5274,4.6591,4.264,4.6426,369309
2018-06-20,4.6426,4.6426,4.4121,4.4121,199453
2018-06-21,4.4121,4.4121,4.3134,4.3627,26087
2018-06-22,4.3298,4.4615,4.2804,4.3298,9140
2018-06-25,4.6591,4.6591,3.9924,4.1158,157085
2018-06-26,4.1158,4.1158,3.9594,3.9924,154262
2018-06-27,3.9512,4.1487,3.8688,4.1158,88365
2018-06-28,4.1158,4.1981,4.0994,4.0994,102811
2018-06-29,4.1981,4.1981,4.1158,4.1322,42874
2018-07-02,4.1487,4.2145,4.1158,4.1322,415420
2018-07-03,4.1981,4.2311,4.1487,4.2311,51188
2018-07-04,4.2311,4.2804,4.1322,4.2475,51838
2018-07-05,4.2475,4.5274,4.2145,4.3627,113844
2018-07-06,4.6141,4.6141,4.273,4.3986,384990
2018-07-09,4.264,4.4615,4.264,4.3986,83701
2018-07-10,4.5602,4.5602,4.2191,4.3268,76251
2018-07-11,4.3717,4.3986,4.246,4.3627,99913
2018-07-12,4.3897,4.3986,4.3089,4.3897,45619
2018-07-13,4.3897,4.3986,4.3538,4.3986,74898
2018-07-16,4.3986,4.4346,4.3986,4.4346,24891
2018-07-17,4.4166,4.4166,4.0755,4.1832,1325504
2018-07-18,4.2371,4.2999,4.1922,4.2191,477550
2018-07-19,4.273,4.273,4.1024,4.1293,38385
2018-07-20,4.1293,4.2281,4.0755,4.1653,2884960
2018-07-23,4.1293,4.4884,4.0216,4.273,473305
2018-07-24,4.3089,4.3179,4.1204,4.264,1057638
2018-07-25,4.273,4.3807,4.2371,4.3448,234046
2018-07-26,4.3268,4.4884,4.264,4.4884,73988
2018-07-27,4.4884,4.4884,4.3986,4.4794,20716
2018-07-30,4.4884,4.5423,4.4166,4.4884,686431
2018-07-31,4.4884,4.632,4.4884,4.5423,377631
2018-08-01,4.632,4.9911,4.5961,4.668,1276020
2018-08-02,4.7936,4.7936,4.668,4.7398,519835
2018-08-03,4.7398,4.8475,4.6859,4.8475,162023
2018-08-06,4.8295,4.9193,4.7577,4.8475,875820
2018-08-07,4.8654,5.0091,4.8654,5.0091,428095
2018-08-08,5.0091,5.0091,4.9373,4.9552,226193
2018-08-09,4.9732,5.1168,4.9373,5.0988,165606
2018-08-10,5.0988,5.0988,4.7757,4.9373,606123
2018-08-13,4.9014,4.9732,4.7757,4.8475,85812
2018-08-14,4.9014,4.9373,4.7577,4.9014,384718
2018-08-16,4.6859,4.9373,4.6859,4.9373,27198
2018-08-17,4.9552,4.9552,4.8116,4.8116,18208
2018-08-20,4.8654,4.9193,4.8475,4.9193,767845
2018-08-21,4.9193,4.9373,4.8654,4.9373,216642
2018-08-22,4.9373,4.9373,4.9014,4.9014,103475
2018-08-23,4.9373,4.9373,4.9014,4.9373,451267
2018-08-24,4.9373,4.9373,4.8834,4.9373,42820
2018-08-27,4.9373,5.1168,4.8654,5.1168,43335
2018-08-28,5.1168,5.1707,5.0809,5.1527,80317
2018-08-29,5.1707,5.1707,5.045,5.045,136121
2018-08-30,5.0809,5.1347,5.027,5.045,97175
2018-08-31,5.1347,5.1527,5.045,5.1527,788475
2018-09-03,5.1168,5.1168,4.8116,4.8475,56558
2018-09-04,4.8475,4.8475,4.4794,4.668,208766
2018-09-05,4.65,4.65,4.5602,4.5782,805023
2018-09-06,4.7218,4.7218,4.4884,4.4884,785650
2018-09-07,4.4884,4.632,4.4884,4.5243,71774
2018-09-10,4.5243,4.5243,4.3986,4.4705,185813
2018-09-11,4.5243,4.5243,4.4705,4.5243,374794
2018-09-12,4.4884,4.5423,4.4346,4.4435,311407
2018-09-13,4.4435,4.5961,4.4435,4.5243,90478
2018-09-14,4.5602,4.5602,4.4884,4.5064,88477
2018-09-17,4.4435,4.4884,4.4435,4.4884,130097
2018-09-18,4.5064,4.632,4.5064,4.5961,309297
2018-09-19,4.632,4.7577,4.632,4.7398,220137
2018-09-20,4.7398,4.9193,4.7398,4.9014,81268
2018-09-21,4.8654,4.9373,4.8654,4.9014,166460
2018-09-24,4.8116,4.9193,4.8116,4.8834,176186
2018-09-25,4.9014,4.9014,4.7577,4.7757,23408
2018-09-26,5.027,5.0629,4.9193,4.9732,180778
2018-09-27,4.9732,5.027,4.9193,5.0091,96014
2018-09-28,4.9552,5.027,4.9373,5.027,205545
2018-10-01,4.9911,4.9911,4.9552,4.9911,51100
2018-10-02,4.9911,4.9911,4.8834,4.8834,37416
2018-10-03,4.9014,4.9552,4.7936,4.9193,311749
2018-10-04,4.9193,5.027,4.9193,4.9732,94841
2018-10-05,4.9732,4.9732,4.8475,4.9193,57196
2018-10-08,4.9373,4.9373,4.8475,4.9014,17003
2018-10-09,4.9732,4.9911,4.9373,4.9732,523915
2018-10-10,4.9911,4.9911,4.9373,4.9552,131604
2018-10-11,4.7577,4.8116,4.6859,4.8116,254952
2018-10-12,4.8295,4.8475,4.7577,4.8295,115227
2018-10-15,4.8834,5.027,4.8295,5.0091,640780
2018-10-16,5.027,5.0809,4.9911,5.0629,354090
2018-10-17,5.027,5.0629,4.9552,5.0091,43319
2018-10-18,5.0091,5.0091,4.9373,5.0091,42737
2018-10-19,5.027,5.0988,5.0091,5.0988,664674
2018-10-22,5.0988,5.1707,5.0629,5.1347,169398
2018-10-23,5.0988,5.1347,4.9193,4.9193,39684
2018-10-24,4.9193,5.045,4.9193,4.9373,29811
2018-10-25,4.9373,5.0988,4.8834,4.9373,42722
2018-10-26,4.9373,5.0629,4.9373,4.9373,32477
2018-10-29,4.9373,4.9732,4.9014,4.9552,296847
2018-10-30,5.027,5.027,4.8834,4.9373,298703
2018-10-31,5.027,5.027,4.9552,5.0091,23591
2018-11-02,5.0091,5.0629,4.9911,5.0629,78199
2018-11-05,5.0629,5.2604,5.0629,5.2066,232083
2018-11-06,5.2066,5.2963,5.1886,5.2245,229883
2018-11-07,5.3322,5.3502,5.2066,5.2066,1873786
2018-11-08,5.2245,5.2604,5.1527,5.2245,938169
2018-11-09,5.2245,5.2245,4.9552,4.9552,28962
2018-11-13,5.0809,5.2066,4.9911,4.9911,242779
2018-11-14,5.0809,5.1527,5.027,5.0809,863132
2018-11-15,5.1168,5.1168,5.0809,5.1168,95554
2018-11-16,5.1168,5.1168,4.9373,4.9373,78053
2018-11-19,4.9373,4.9911,4.8475,4.9911,20504
2018-11-20,5.0988,5.0988,4.8834,4.8834,1416883
2018-11-21,5.045,5.045,4.9193,5.027,36781
2018-11-22,5.027,5.0988,4.9732,5.0629,41066
2018-11-23,5.0809,5.0809,4.9193,4.9193,93961
2018-11-26,5.027,5.045,4.9193,4.9373,47268
2018-11-27,4.9193,4.9373,4.8295,4.9014,483972
2018-11-28,4.9373,4.9552,4.9014,4.9373,130487
2018-11-29,5.0091,5.027,4.9373,5.0091,452100
2018-11-30,5.0091,5.027,4.9373,5.027,130471
2018-12-03,5.027,5.2245,5.027,5.2245,355555
2018-12-04,5.2066,5.3861,5.1527,5.3143,196611
2018-12-05,5.2604,5.2784,4.9552,5.2784,61856
2018-12-06,5.2784,5.2784,5.1527,5.1886,70333
2018-12-07,5.1886,5.2066,5.1168,5.1168,55638
2018-12-10,5.0629,5.2066,5.0629,5.1168,179708
2018-12-11,5.1347,5.1347,4.9552,4.9732,746575
2018-12-12,5.045,5.0629,4.7936,4.9014,1261965
2018-12-13,4.9014,5.1168,4.8475,5.0091,120848
2018-12-14,5.0988,5.0988,4.9193,4.9373,405383
2018-12-17,4.9373,4.9373,4.8475,4.9193,36183
2018-12-18,4.9193,4.9373,4.9193,4.9373,27990
2018-12-19,4.9193,4.9552,4.8295,4.9373,75932
2018-12-20,4.8834,4.9552,4.8295,4.9193,43398
2018-12-21,4.9193,4.9373,4.65,4.7757,108405
2018-12-27,4.8295,4.9373,4.8295,4.9014,52583
2018-12-28,5.027,5.1168,4.8475,4.8475,240876
2019-01-02,4.8475,4.9193,4.8116,4.8475,25125
2019-01-03,4.8295,4.9014,4.8116,4.8475,65724
2019-01-04,4.9014,5.0091,4.8475,4.8834,163405
2019-01-07,4.9732,4.9732,4.9014,4.9552,133936
2019-01-08,4.8834,5.027,4.8834,4.9373,37857
2019-01-09,4.4705,4.4884,4.3268,4.3448,570717
2019-01-10,4.3807,4.4346,4.3538,4.3807,645903
2019-01-11,4.4256,4.4256,4.3807,4.4166,299337
2019-01-14,4.4346,4.4346,4.3986,4.4346,61567
2019-01-15,4.4346,4.4884,4.4256,4.4615,76856
2019-01-16,4.4884,4.4884,4.4076,4.4705,178952
2019-01-17,4.4884,4.5782,4.4884,4.5423,87636
2019-01-18,4.5602,4.5782,4.4705,4.5243,283814
2019-01-21,4.5602,4.5782,4.4166,4.5423,39008
2019-01-22,4.5243,4.5602,4.3807,4.4705,110953
2019-01-23,4.4346,4.5602,4.4166,4.5423,354936
2019-01-24,4.5602,4.5602,4.4884,4.5064,133738
2019-01-25,4.5423,4.5423,4.4884,4.4884,792954
2019-01-28,4.4705,4.4884,4.4435,4.4884,30190
2019-01-29,4.4884,4.5243,4.4615,4.4884,150817
2019-01-30,4.4884,4.4884,4.4435,4.4435,80193
2019-01-31,4.4794,4.4794,4.4346,4.4705,388423
2019-02-01,4.4705,4.5064,4.4435,4.4794,580079
2019-02-04,4.5243,4.5602,4.4615,4.4615,415252
2019-02-05,4.5064,4.5782,4.4615,4.5064,379012
2019-02-06,4.5064,4.5423,4.4525,4.4884,132524
2019-02-07,4.4884,4.5782,4.4525,4.5423,183525
2019-02-08,4.5064,4.632,4.4794,4.632,108429
2019-02-11,4.5961,4.6141,4.3986,4.4705,234215
2019-02-12,4.4884,4.5423,4.3897,4.5423,582372
2019-02-13,4.5423,4.5423,4.4256,4.4884,50904
2019-02-14,4.4705,4.4884,4.4256,4.4884,72721
2019-02-15,4.4884,4.4884,4.4346,4.4615,20978
2019-02-18,4.4615,4.4615,4.4166,4.4615,10839
2019-02-19,4.4525,4.4525,4.3897,4.3986,217871
2019-02-20,4.3897,4.4794,4.3897,4.4794,41833
2019-02-21,4.4615,4.4794,4.3538,4.3538,142634
2019-02-22,4.3538,4.4166,4.3448,4.3538,60313
2019-02-25,4.4076,4.4076,4.3538,4.3538,228300
2019-02-26,4.3448,4.3807,4.2281,4.255,203245
2019-02-27,4.2909,4.3538,4.2909,4.3089,45991
2019-02-28,4.3538,4.3986,4.3179,4.3807,52881
2019-03-01,4.3986,4.4794,4.3807,4.4794,48937
2019-03-04,4.4884,4.5064,4.4076,4.4076,54908
2019-03-05,4.4076,4.4076,4.3538,4.3538,22224
2019-03-06,4.3986,4.3986,4.3268,4.3538,21967
2019-03-07,4.3897,4.4346,4.3358,4.3538,37753
2019-03-08,4.3538,4.4166,4.273,4.273,46945
2019-03-11,4.3179,4.3179,4.1832,4.2999,116508
2019-03-12,4.3089,4.3268,4.2281,4.2281,47135
2019-03-13,4.2819,4.2819,4.1563,4.1742,255577
2019-03-14,4.1832,4.2012,4.1473,4.2012,164809
2019-03-15,4.2101,4.4076,4.2101,4.4076,999048
2019-03-18,4.4076,4.4794,4.4076,4.4794,350254
2019-03-19,4.4794,4.4794,4.3717,4.3717,117257
2019-03-20,4.4256,4.4615,4.1473,4.2371,204061
2019-03-21,4.264,4.4076,4.264,4.3089,484477
2019-03-22,4.3807,4.3807,4.246,4.246,163950
2019-03-25,4.264,4.3089,4.2101,4.2101,72465
2019-03-26,4.2371,4.255,4.2101,4.246,13081
2019-03-27,4.2191,4.255,4.2191,4.255,8504
2019-03-28,4.2191,4.3089,4.2191,4.3089,771124
2019-03-29,4.3089,4.3448,4.1832,4.1832,149222
2019-04-01,4.2101,4.3358,4.2101,4.3089,238892
2019-04-02,4.3089,4.3717,4.2909,4.3717,454128
2019-04-03,4.3717,4.3897,4.3358,4.3538,227331
2019-04-04,4.3268,4.3627,4.3089,4.3627,135353
2019-04-05,4.3268,4.3538,4.3268,4.3448,265355
2019-04-08,4.3538,4.3538,4.3268,4.3358,18015
2019-04-09,4.3358,4.3538,4.3089,4.3538,111145
2019-04-10,4.3448,4.4166,4.3179,4.4076,197763
2019-04-11,4.3986,4.4346,4.3942,4.4076,98682
2019-04-12,4.3986,4.4166,4.3627,4.3627,18964
2019-04-15,4.3627,4.3986,4.3313,4.3358,188884
2019-04-16,4.3448,4.3986,4.3089,4.3358,316599
2019-04-17,4.4435,4.5243,4.2864,4.2999,645102
2019-04-18,4.3089,4.3493,4.2236,4.246,85829
2019-04-23,4.246,4.2999,4.2236,4.2999,334524
2019-04-24,4.2909,4.3448,4.264,4.3403,25204
2019-04-25,4.3403,4.3448,4.3089,4.3268,35000
2019-04-26,4.3134,4.3179,4.2999,4.3179,8704
2019-04-29,4.3268,4.3403,4.2909,4.3403,10838
2019-04-30,4.3089,4.3538,4.3044,4.3448,217444
2019-05-02,4.3089,4.3448,4.3089,4.3448,232617
2019-05-06,4.3089,4.3268,4.2909,4.2909,890673
2019-05-07,4.2909,4.3448,4.2371,4.3268,67015
2019-05-08,4.3268,4.3268,4.2909,4.3268,67060
2019-05-09,4.3358,4.3358,4.2909,4.2909,70468
2019-05-10,4.2909,4.3044,4.264,4.264,82076
2019-05-13,4.3268,4.3268,4.0486,4.1204,384657
2019-05-14,4.1249,4.2819,4.1204,4.246,81451
2019-05-15,4.1877,4.246,4.1877,4.2371,67108
2019-05-16,4.2191,4.2371,4.1787,4.1877,51573
2019-05-17,4.2191,4.2371,4.1742,4.2191,62949
2019-05-20,4.2326,4.2819,4.1922,4.1922,275057
2019-05-21,4.2012,4.2371,4.2012,4.2371,73176
2019-05-22,4.2371,4.3268,4.2191,4.2999,499350
2019-05-23,4.3179,4.3268,4.246,4.246,23800
2019-05-24,4.3089,4.3089,4.2326,4.246,382876
2019-05-27,4.246,4.264,4.2281,4.2326,8172
2019-05-28,4.255,4.4525,4.1832,4.4525,325412
2019-05-29,4.4525,4.4525,4.2775,4.3044,127779
2019-05-30,4.3089,4.3089,4.2685,4.2685,22034
2019-05-31,4.3538,4.3627,4.273,4.3538,118992
2019-06-03,4.3897,4.3897,4.3538,4.3627,20172
2019-06-04,4.3897,4.3897,4.3583,4.3852,752782
2019-06-05,4.3807,4.3852,4.3179,4.3358,35450
2019-06-06,4.3223,4.3448,4.3044,4.3268,41165
2019-06-07,4.3448,4.3897,4.3358,4.3852,40609
2019-06-10,4.3897,4.3897,4.3538,4.3717,28078
2019-06-11,4.3179,4.3807,4.3179,4.3448,21881
2019-06-12,4.3897,4.3897,4.3179,4.3179,37515
2019-06-13,4.3717,4.4884,4.3448,4.4435,219828
2019-06-14,4.4121,4.5333,4.3986,4.5243,558287
2019-06-17,4.5513,4.7218,4.5243,4.5333,276608
2019-06-18,4.5872,4.5961,4.5243,4.5513,252875
2019-06-19,4.5782,4.5782,4.4166,4.4166,169540
2019-06-21,4.475,4.5333,4.3358,4.4435,345572
2019-06-24,4.4884,4.5692,4.4031,4.5692,492328
2019-06-25,4.5961,4.5961,4.5243,4.5782,38568
2019-06-26,4.5782,4.5961,4.5333,4.5961,172366
2019-06-27,4.632,4.7039,4.5961,4.6859,139262
2019-06-28,4.668,4.7128,4.668,4.7128,126952
2019-07-01,4.6949,4.7577,4.6859,4.7128,493448
2019-07-02,4.7218,4.7398,4.6231,4.7039,203763
2019-07-03,4.7039,4.7039,4.65,4.6859,163338
2019-07-04,4.6859,4.6859,4.668,4.668,106645
2019-07-05,4.6769,4.6769,4.6231,4.6231,167304
2019-07-08,4.668,4.668,4.6231,4.65,216181
2019-07-09,4.66,4.7,4.655,4.66,111987
2019-07-10,4.66,4.695,4.66,4.66,196937
2019-07-11,4.665,4.68,4.625,4.625,218658
2019-07-12,4.64,4.64,4.555,4.565,51034
2019-07-15,4.55,4.565,4.465,4.48,98249
2019-07-16,4.495,4.495,4.405,4.42,46796
2019-07-17,4.42,4.42,4.32,4.33,287110
2019-07-18,4.325,4.39,4.3,4.37,63287
2019-07-19,4.4,4.5,4.37,4.5,813019
2019-07-22,4.54,4.675,4.49,4.625,600037
2019-07-23,4.635,4.65,4.53,4.53,119882
2019-07-24,4.53,4.655,4.515,4.625,160885
2019-07-25,4.65,4.67,4.6,4.62,34914
2019-07-26,4.63,4.64,4.6,4.6,405484
2019-07-29,4.62,4.62,4.57,4.57,34701
2019-07-30,4.62,4.62,4.51,4.6,47555
2019-07-31,4.6,4.6,4.545,4.59,30091
2019-08-01,4.58,4.58,4.47,4.47,85364
2019-08-02,4.47,4.47,4.38,4.4,38358
2019-08-05,4.365,4.4,4.24,4.27,43029
2019-08-06,4.27,4.42,4.25,4.42,139701
2019-08-07,4.4,4.43,4.32,4.32,21054
2019-08-08,4.32,4.39,4.32,4.34,28270
2019-08-09,4.35,4.36,4.235,4.265,41384
2019-08-12,4.265,4.4,4.21,4.25,118046
2019-08-13,4.225,4.35,4.205,4.28,423297
2019-08-14,4.35,4.39,4.165,4.18,43749
2019-08-16,4.17,4.19,4.1,4.1,524721
2019-08-19,4.1,4.27,4.08,4.23,48999
2019-08-20,4.2,4.245,4.17,4.21,38271
2019-08-21,4.21,4.225,4.12,4.12,25691
2019-08-22,4.14,4.15,3.96,3.96,561682
2019-08-23,3.97,4,3.75,3.75,658193
2019-08-26,3.75,3.79,3.615,3.65,420360
2019-08-27,3.66,3.73,3.65,3.67,150884
2019-08-28,3.71,3.76,3.64,3.65,254147
2019-08-29,3.7,3.73,3.62,3.63,45750
2019-08-30,3.7,3.75,3.685,3.75,871016
2019-09-02,4.2,4.28,3.95,3.955,552178
2019-09-03,3.995,3.995,3.88,3.925,178893
2019-09-04,3.975,4.05,3.925,3.925,81361
2019-09-05,3.945,4.04,3.92,3.945,84215
2019-09-06,3.96,4.03,3.905,3.905,113896
2019-09-09,3.905,3.99,3.905,3.95,133463
2019-09-10,3.95,3.99,3.94,3.97,95836
2019-09-11,3.99,3.995,3.94,3.97,72264
2019-09-12,4,4,3.94,3.97,118979
2019-09-13,3.96,3.99,3.91,3.925,142872
2019-09-16,3.94,3.94,3.89,3.915,93463
2019-09-17,3.88,3.915,3.86,3.9,99716
2019-09-18,3.9,3.915,3.865,3.895,113527
2019-09-19,3.865,3.93,3.84,3.93,68229
2019-09-20,3.92,3.92,3.61,3.875,235873
2019-09-23,3.875,3.875,3.61,3.61,60918
2019-09-24,3.66,3.715,3.64,3.69,185261
2019-09-25,3.72,3.72,3.62,3.65,1139573
2019-09-26,3.65,3.7,3.65,3.655,7042
2019-09-27,3.64,3.7,3.625,3.655,117079
2019-09-30,3.63,3.68,3.6,3.62,308647
2019-10-01,3.675,3.675,3.625,3.67,76765
2019-10-02,3.665,3.665,3.5,3.5,105988
2019-10-03,3.5,3.5,3.425,3.49,110736
2019-10-04,3.49,3.49,3.43,3.465,79024
2019-10-07,3.52,3.53,3.45,3.53,66770
2019-10-08,3.52,3.61,3.48,3.6,48585
2019-10-09,3.59,3.59,3.52,3.53,25533
2019-10-10,3.49,3.49,3.45,3.45,31893
2019-10-11,3.435,3.5,3.425,3.5,205829
2019-10-14,3.45,3.49,3.43,3.475,24172
2019-10-15,3.48,3.48,3.4,3.44,33835
2019-10-16,3.44,3.47,3.41,3.465,29571
2019-10-17,3.45,3.47,3.425,3.455,194690
2019-10-18,3.46,3.46,3.425,3.45,40116
2019-10-21,3.44,3.475,3.435,3.475,261695
2019-10-22,3.48,3.72,3.48,3.55,273983
2019-10-23,3.6,3.6,3.515,3.545,28881
2019-10-24,3.56,3.59,3.53,3.54,45166
2019-10-25,3.54,3.6,3.54,3.585,103621
2019-10-28,3.6,3.63,3.43,3.5,103235
2019-10-29,3.54,3.54,3.475,3.5,17651
2019-10-30,3.53,3.55,3.49,3.55,29753
2019-10-31,3.57,3.62,3.54,3.62,100854
2019-11-04,3.62,3.71,3.62,3.68,144699
2019-11-05,3.69,3.695,3.61,3.68,71815
2019-11-06,3.68,3.7,3.67,3.69,32034
2019-11-07,3.69,3.75,3.67,3.72,118851
2019-11-08,3.7,3.715,3.67,3.67,50798
2019-11-12,3.71,3.71,3.62,3.695,56648
2019-11-13,3.65,3.7,3.65,3.675,71107
2019-11-14,3.665,3.7,3.615,3.67,69160
2019-11-15,3.7,3.7,3.645,3.66,57722
2019-11-18,3.69,3.8,3.68,3.8,87420
2019-11-19,3.8,3.84,3.78,3.79,97289
2019-11-20,3.79,3.79,3.71,3.73,58334
2019-11-21,3.68,3.68,3.385,3.43,333041
2019-11-22,3.4,3.45,3.395,3.43,263815
2019-11-25,3.43,3.495,3.4,3.485,168601
2019-11-26,3.495,3.515,3.445,3.46,342795
2019-11-27,3.505,3.505,3.37,3.4,185061
2019-11-28,3.445,3.445,3.28,3.3,169063
2019-11-29,3.28,3.33,3.12,3.135,199460
2019-12-02,3.16,3.19,3.035,3.04,132900
2019-12-03,3.075,3.075,2.91,2.95,203188
2019-12-04,2.985,2.99,2.945,2.98,89373
2019-12-05,2.98,3,2.955,2.98,71368
2019-12-06,3,3,2.925,2.925,122782
2019-12-09,2.985,2.995,2.915,2.94,157255
2019-12-10,2.94,2.96,2.925,2.94,113581
2019-12-11,2.97,2.97,2.82,2.91,238542
2019-12-12,2.92,2.92,2.85,2.9,228412
2019-12-13,2.915,2.94,2.885,2.885,55472
2019-12-16,2.9,2.92,2.87,2.87,159472
2019-12-17,2.895,2.895,2.85,2.865,125951
2019-12-18,2.87,2.89,2.82,2.845,303104
2019-12-19,2.84,2.85,2.825,2.85,80684
2019-12-20,2.885,2.885,2.84,2.86,284612
2019-12-23,2.86,2.88,2.825,2.865,228147
2019-12-27,2.87,2.97,2.87,2.945,117073
2019-12-30,2.97,3.06,2.965,2.98,156453
2020-01-02,3.015,3.155,3,3.15,132597
2020-01-03,3.185,3.37,3.115,3.33,565409
2020-01-07,3.42,3.54,3.365,3.54,842248
2020-01-08,3.59,3.59,3.47,3.49,197071
2020-01-09,3.49,3.6,3.425,3.44,227316
2020-01-10,3.49,3.49,3.29,3.4,236685
2020-01-13,3.44,3.48,3.355,3.355,116581
2020-01-14,3.38,3.43,3.31,3.355,392111
2020-01-15,3.36,3.39,3.345,3.36,1058200
2020-01-16,3.37,3.5,3.37,3.485,1082285
2020-01-17,3.5,3.57,3.49,3.54,641876
2020-01-20,3.565,3.59,3.555,3.59,182697
2020-01-21,3.585,3.585,3.51,3.51,70905
2020-01-22,3.52,3.55,3.455,3.465,77272
2020-01-23,3.475,3.52,3.475,3.49,65334
2020-01-24,3.5,3.55,3.5,3.5,848082
2020-01-27,3.49,3.49,3.44,3.445,82567
2020-01-28,3.445,3.445,3.35,3.36,115077
2020-01-29,3.38,3.38,3.22,3.275,306012
2020-01-30,3.22,3.245,3.16,3.17,111605
2020-01-31,3.175,3.2,3.16,3.185,311001
2020-02-03,3.21,3.225,3.01,3.015,217482
2020-02-04,3.02,3.075,2.89,2.975,231540
2020-02-05,3,3.035,2.97,3.025,245365
2020-02-06,3.055,3.12,3.05,3.1,338559
2020-02-07,3.125,3.26,3.12,3.22,436126
2020-02-10,3.21,3.335,3.1,3.17,377148
2020-02-11,3.17,3.29,3.17,3.285,561443
2020-02-12,3.29,3.29,3.19,3.21,356450
2020-02-13,3.225,3.225,3.165,3.18,57528
2020-02-14,3.21,3.21,3.165,3.195,26696
2020-02-17,3.19,3.2,3.14,3.2,62796
2020-02-18,3.2,3.22,3.15,3.15,133229
2020-02-19,3.155,3.18,3.025,3.05,166029
2020-02-20,3.08,3.08,2.94,2.98,266958
2020-02-21,2.95,2.95,2.72,2.75,1288953
2020-02-24,2.75,2.75,2.5,2.58,549958
2020-02-25,2.65,2.65,2.405,2.47,297929
2020-02-26,2.47,2.62,2.27,2.535,328292
2020-02-27,2.51,2.51,2.32,2.335,677803
2020-02-28,2.28,2.59,2.18,2.59,852680
2020-03-02,2.59,2.75,2.59,2.64,469390
2020-03-03,2.66,2.785,2.66,2.725,420047
2020-03-04,2.68,2.73,2.5,2.58,102088
2020-03-05,2.65,2.76,2.65,2.74,253676
2020-03-06,2.675,2.7,2.61,2.69,209826
2020-03-09,2.505,2.545,2.27,2.5,329390
2020-03-10,2.515,2.6,2.32,2.345,130291
2020-03-11,2.4,2.5,2.35,2.4,821947
2020-03-12,2.23,2.23,1.952,2,606595
2020-03-13,1.98,2.17,1.98,2.14,359469
2020-03-16,2.02,2.05,1.864,1.938,346765
2020-03-17,1.942,2.08,1.86,1.916,463006
2020-03-18,1.95,2.05,1.86,1.878,310659
2020-03-19,1.948,1.978,1.89,1.942,256078
2020-03-20,2.02,2.2,1.962,2.095,627358
2020-03-23,2,2.175,1.904,2.15,357416
2020-03-24,2.295,2.295,2.12,2.155,180926
2020-03-25,2.18,2.25,2.09,2.15,276770
2020-03-26,2.16,2.2,2.14,2.19,86022
2020-03-27,2.205,2.25,2.16,2.245,245959
2020-03-30,2.255,2.275,2.15,2.23,278202
2020-03-31,2.25,2.285,2.21,2.245,163352
2020-04-01,2.25,2.25,2.175,2.22,134503
2020-04-02,2.2,2.26,2.19,2.22,347276
2020-04-03,2.24,2.25,2.18,2.25,314847
2020-04-06,2.25,2.45,2.215,2.415,212764
2020-04-07,2.42,2.525,2.405,2.505,413767
2020-04-08,2.52,2.63,2.48,2.6,463719
2020-04-09,2.63,2.71,2.52,2.6,159900
2020-04-14,2.62,2.8,2.6,2.79,377601
2020-04-15,2.82,2.875,2.57,2.57,232727
2020-04-16,2.6,2.65,2.45,2.49,308115
2020-04-17,2.55,2.58,2.515,2.58,97956
2020-04-20,2.6,2.745,2.58,2.7,348599
2020-04-21,2.68,2.68,2.52,2.58,226304
2020-04-22,2.57,2.64,2.335,2.37,899819
2020-04-23,2.37,2.41,2.28,2.3,1211113
2020-04-24,2.3,2.3,2.105,2.13,907597
2020-04-27,2.13,2.13,2.025,2.07,222086
2020-04-28,2.08,2.14,2.02,2.025,212517
2020-04-29,2.04,2.11,2.04,2.08,243840
2020-04-30,2.15,2.19,2.07,2.075,161026
2020-05-04,2.09,2.09,2.03,2.065,104895
2020-05-05,2.085,2.24,2.025,2.22,455391
2020-05-06,2.23,2.27,2.11,2.115,216978
2020-05-07,2.155,2.175,2.05,2.075,121184
2020-05-08,2.25,2.25,2.135,2.17,231873
2020-05-11,2.2,2.2,2.09,2.09,170132
2020-05-12,2.1,2.135,2.085,2.1,148506
2020-05-13,2.105,2.13,2.085,2.13,369977
2020-05-14,2.145,2.145,2.05,2.1,301312
2020-05-15,2.1,2.12,2.09,2.09,86952
2020-05-18,2.09,2.135,2.09,2.125,149693
2020-05-19,2.15,2.15,2.09,2.1,132124
2020-05-20,2.16,2.16,2.08,2.1,257055
2020-05-21,2.09,2.105,2.06,2.095,131125
2020-05-22,2.1,2.1,2.06,2.095,65666
2020-05-25,2.1,2.1,2.07,2.075,92284
2020-05-26,2.1,2.115,2.09,2.095,221052
2020-05-27,2.13,2.195,2.095,2.19,1157372
2020-05-28,2.25,2.36,2.25,2.335,766051
2020-05-29,2.35,2.47,2.335,2.47,1091014
2020-06-01,2.5,2.52,2.415,2.45,184422
2020-06-02,2.48,2.49,2.37,2.44,188283
2020-06-03,2.475,2.6,2.475,2.53,538030
2020-06-04,2.5,2.54,2.37,2.39,664887
2020-06-05,2.44,2.48,2.37,2.4,806178
2020-06-08,2.4,2.4,2.27,2.295,561955
2020-06-09,2.29,2.3,2.17,2.2,930790
2020-06-10,2.22,2.265,2.17,2.2,405376
2020-06-12,2.1,2.19,2.02,2.12,471844
2020-06-15,2.14,2.32,2.12,2.2,874157
2020-06-16,2.3,2.49,2.28,2.35,2729491
2020-06-17,2.48,2.49,2.35,2.36,750480
2020-06-18,2.37,2.39,2.245,2.3,594183
2020-06-19,2.33,2.34,2.22,2.22,850472
2020-06-22,2.24,2.27,2.21,2.23,773238
2020-06-23,2.25,2.39,2.25,2.305,566131
2020-06-24,2.37,2.37,2.255,2.265,382020
2020-06-25,2.26,2.26,2.15,2.2,649272
2020-06-26,2.2,2.235,2.14,2.14,616685
2020-06-29,2.16,2.25,2.16,2.245,187731
2020-06-30,2.26,2.32,2.2,2.2,443271
2020-07-01,2.22,2.27,2.185,2.27,144122
2020-07-02,2.29,2.3,2.25,2.255,299747
2020-07-03,2.275,2.28,2.23,2.26,82312
2020-07-06,2.26,2.35,2.255,2.275,283983
2020-07-07,2.27,2.27,2.185,2.19,779565
2020-07-08,2.19,2.19,2.125,2.15,701623
2020-07-09,2.16,2.21,2.15,2.18,326406
2020-07-10,2.16,2.17,2.12,2.16,575460
2020-07-13,2.18,2.2,2.135,2.14,342465
2020-07-14,2.14,2.18,2.02,2.1,657094
2020-07-15,2.11,2.18,2.11,2.17,247807
2020-07-16,2.17,2.19,2.135,2.175,288451
2020-07-17,2.18,2.18,2.115,2.145,280453
2020-07-20,2.14,2.15,2.115,2.15,296835
2020-07-21,2.15,2.18,2.125,2.13,508265
2020-07-22,2.185,2.26,2.14,2.14,1122106
2020-07-23,2.16,2.165,2.13,2.135,409725
2020-07-24,2.14,2.17,2.08,2.17,464111
2020-07-27,2.15,2.15,2.085,2.11,625439
2020-07-28,2.105,2.105,1.73,1.79,4352432
2020-07-29,1.83,1.88,1.62,1.7,2124281
2020-07-30,1.72,1.756,1.55,1.57,1588285
2020-07-31,1.598,1.686,1.598,1.628,1304579
2020-08-03,1.682,1.714,1.658,1.7,852993
2020-08-04,1.75,1.788,1.658,1.72,773902
2020-08-05,1.744,1.744,1.69,1.71,607236
2020-08-06,1.738,1.738,1.668,1.7,2207844
2020-08-07,1.738,1.776,1.69,1.75,850583
2020-08-10,1.79,1.826,1.76,1.79,624182
2020-08-11,1.826,1.874,1.82,1.874,880906
2020-08-12,1.878,1.88,1.79,1.812,750950
2020-08-13,1.834,1.85,1.79,1.85,859418
2020-08-14,1.85,1.88,1.82,1.86,217385
2020-08-17,1.87,1.876,1.838,1.86,506255
2020-08-18,1.87,1.968,1.838,1.93,653067
2020-08-19,1.93,1.946,1.89,1.89,326148
2020-08-20,1.89,1.91,1.822,1.84,168576
2020-08-21,1.848,1.86,1.73,1.794,343529
2020-08-24,1.77,1.83,1.73,1.81,581978
2020-08-25,1.84,1.84,1.782,1.802,310151
2020-08-26,1.81,1.828,1.78,1.79,116356
2020-08-27,1.816,1.82,1.79,1.814,75417
2020-08-28,1.802,1.82,1.756,1.756,129006
2020-08-31,1.79,1.936,1.762,1.936,1079419
2020-09-01,1.95,1.95,1.822,1.85,732055
2020-09-02,1.878,1.878,1.802,1.84,179197
2020-09-03,1.88,1.904,1.85,1.86,328575
2020-09-04,1.86,1.86,1.8,1.8,195677
2020-09-07,1.8,1.898,1.764,1.89,347916
2020-09-08,1.89,1.968,1.762,1.8,1187648
2020-09-09,1.8,1.848,1.77,1.832,226229
2020-09-10,1.838,1.842,1.774,1.78,121036
2020-09-11,1.8,1.838,1.774,1.83,221551
2020-09-14,1.838,1.87,1.802,1.84,150940
2020-09-15,1.84,1.852,1.782,1.8,144147
2020-09-16,1.8,1.84,1.782,1.784,354500
2020-09-17,1.78,1.784,1.702,1.748,422440
2020-09-18,1.75,1.75,1.696,1.728,371638
2020-09-21,1.724,1.724,1.63,1.63,338169
2020-09-22,1.656,1.658,1.592,1.6,775789
2020-09-23,1.634,1.684,1.604,1.636,292016
2020-09-24,1.63,1.63,1.574,1.582,207285
2020-09-25,1.582,1.79,1.582,1.69,1104130
2020-09-28,1.72,1.742,1.662,1.69,393500
2020-09-29,1.69,1.73,1.624,1.702,490265
2020-09-30,1.718,1.798,1.688,1.74,652822
2020-10-01,1.778,1.778,1.664,1.692,268346
2020-10-02,1.692,1.692,1.64,1.64,192056
2020-10-05,1.66,1.69,1.634,1.68,452692
2020-10-06,1.68,1.7,1.658,1.68,163420
2020-10-07,1.7,1.72,1.664,1.688,78612
2020-10-08,1.688,1.7,1.64,1.642,170959
2020-10-09,1.642,1.686,1.602,1.66,204962
2020-10-12,1.696,1.696,1.622,1.668,273158
2020-10-13,1.66,1.69,1.576,1.67,444687
2020-10-14,1.682,1.682,1.61,1.66,306765
2020-10-15,1.668,1.668,1.566,1.582,370861
2020-10-16,1.56,1.638,1.556,1.63,253391
2020-10-19,1.63,1.65,1.6,1.648,176242
2020-10-20,1.644,1.65,1.604,1.648,103241
2020-10-21,1.64,1.65,1.576,1.65,379410
2020-10-22,1.612,1.622,1.59,1.602,180612
2020-10-23,1.594,1.614,1.542,1.55,268292
2020-10-26,1.55,1.564,1.504,1.52,99564
2020-10-27,1.55,1.55,1.456,1.484,349855
2020-10-28,1.462,1.462,1.35,1.35,414501
2020-10-29,1.36,1.4,1.34,1.35,205824
2020-10-30,1.37,1.39,1.342,1.362,98610
2020-11-02,1.368,1.468,1.368,1.436,155725
2020-11-03,1.45,1.55,1.45,1.53,209020
2020-11-04,1.558,1.56,1.492,1.56,243692
2020-11-05,1.57,1.61,1.57,1.6,508505
2020-11-06,1.582,1.6,1.532,1.57,119496
2020-11-09,1.55,1.75,1.55,1.7,359832
2020-11-10,1.722,1.79,1.656,1.68,599362
2020-11-12,1.68,1.706,1.57,1.632,479931
2020-11-13,1.66,1.666,1.62,1.66,294795
2020-11-16,1.68,1.7,1.58,1.6,551411
2020-11-17,1.65,1.67,1.61,1.62,428323
2020-11-18,1.62,1.62,1.602,1.606,457150
2020-11-19,1.86,1.87,1.652,1.672,1989180
2020-11-20,1.69,1.708,1.65,1.672,598395
2020-11-23,1.7,1.71,1.65,1.66,565528
2020-11-24,1.68,1.698,1.65,1.65,622552
2020-11-25,1.652,1.688,1.652,1.67,368970
2020-11-26,1.688,1.69,1.66,1.69,276246
2020-11-27,1.71,1.75,1.66,1.662,529734
2020-11-30,1.682,1.738,1.624,1.652,5447008
2020-12-01,1.694,1.74,1.678,1.682,569161
2020-12-02,1.734,1.734,1.682,1.7,278653
2020-12-03,1.702,1.8,1.7,1.788,555998
2020-12-04,1.8,1.894,1.76,1.88,1557983
2020-12-07,1.9,1.958,1.82,1.9,1146504
2020-12-08,1.93,1.94,1.876,1.88,569497
2020-12-09,1.938,1.948,1.9,1.936,688902
2020-12-10,1.91,1.93,1.88,1.9,478705
2020-12-11,1.94,1.94,1.86,1.928,641748
2020-12-14,1.95,1.95,1.89,1.938,355819
2020-12-15,1.982,2.08,1.98,1.98,1664623
2020-12-16,2,2.18,1.98,2.175,1707880
2020-12-17,2.22,2.34,2.15,2.3,4105320
2020-12-18,2.27,2.27,2.11,2.175,1711883
2020-12-21,2.175,2.175,2.01,2.11,1610262
2020-12-22,2.12,2.19,2.11,2.16,461519
2020-12-23,2.25,2.34,2.23,2.24,2081986
2020-12-28,2.3,2.305,2.2,2.24,1104825
2020-12-29,2.27,2.28,2.22,2.23,525760
2020-12-30,2.24,2.27,2.215,2.25,807324
2021-01-04,2.32,2.41,2.3,2.39,1527632
2021-01-05,2.39,2.48,2.32,2.48,1902678
2021-01-07,2.5,2.535,2.48,2.525,1033906
2021-01-08,2.53,2.745,2.53,2.63,2236123
2021-01-11,2.7,2.79,2.64,2.7,2157502
2021-01-12,2.75,2.76,2.63,2.72,1100647
2021-01-13,2.72,2.83,2.645,2.7,1948775
2021-01-14,2.7,2.725,2.61,2.615,1091358
2021-01-15,2.635,2.735,2.63,2.64,912047
2021-01-18,2.65,2.69,2.55,2.62,1338199
2021-01-19,2.65,2.65,2.555,2.6,656053
2021-01-20,2.6,2.67,2.6,2.635,762322
2021-01-21,2.635,2.695,2.58,2.6,1525025
2021-01-22,2.6,2.6,2.41,2.565,1283077
2021-01-25,2.6,2.63,2.56,2.59,305491
2021-01-26,2.595,2.6,2.52,2.56,709938
2021-01-27,2.57,2.61,2.415,2.49,954356
2021-01-28,2.46,2.65,2.355,2.62,1613646
2021-01-29,2.63,2.67,2.565,2.59,1057709
2021-02-01,2.61,2.65,2.575,2.6,352389
2021-02-02,2.62,2.69,2.57,2.66,967869
2021-02-03,2.7,2.735,2.59,2.6,958547
2021-02-04,2.6,2.645,2.55,2.58,396232
2021-02-05,2.6,2.62,2.58,2.6,208886
2021-02-08,2.6,2.63,2.57,2.62,334897
2021-02-09,2.6,2.65,2.57,2.63,314000
2021-02-10,2.64,2.76,2.64,2.75,4937881
2021-02-11,2.8,2.89,2.75,2.84,1690216
2021-02-12,2.84,2.94,2.765,2.87,1330501
2021-02-15,2.9,3.03,2.86,3,1480677
2021-02-16,3.01,3.08,2.87,2.88,1526618
2021-02-17,2.865,2.88,2.78,2.81,768422
2021-02-18,2.81,2.84,2.67,2.71,1170077
2021-02-19,2.7,2.79,2.625,2.79,745629
2021-02-22,2.77,2.82,2.72,2.78,413549
2021-02-23,2.765,2.79,2.575,2.6,1231957
2021-02-24,2.6,2.645,2.54,2.61,784268
2021-02-25,2.64,2.645,2.555,2.555,411193
2021-02-26,2.5,2.62,2.42,2.62,873364
2021-03-01,2.69,2.73,2.6,2.73,460641
2021-03-02,2.725,2.75,2.63,2.645,444872
2021-03-03,2.645,2.665,2.485,2.5,860130
2021-03-04,2.5,2.52,2.435,2.495,610314
2021-03-05,2.47,2.495,2.44,2.475,321548
2021-03-08,2.5,2.68,2.48,2.63,1438227
2021-03-09,2.645,2.7,2.59,2.64,490311
2021-03-10,2.66,2.66,2.55,2.59,701295
2021-03-11,2.595,2.6,2.485,2.5,589948
2021-03-12,2.5,2.53,2.45,2.495,487338
2021-03-15,2.525,2.56,2.46,2.48,699658
2021-03-16,2.5,2.51,2.44,2.44,527727
2021-03-17,2.44,2.84,2.26,2.84,4249887
2021-03-18,2.99,3.06,2.535,2.605,8308567
2021-03-19,2.59,2.59,2.415,2.44,1813384
2021-03-22,2.47,2.525,2.4,2.43,1119588
2021-03-23,2.425,2.445,2.365,2.4,535163
2021-03-24,2.395,2.4,2.265,2.3,1531401
2021-03-25,2.3,2.4,2.24,2.295,1284177
2021-03-26,2.3,2.45,2.285,2.43,1126540
2021-03-29,2.44,2.455,2.34,2.425,1345966
2021-03-30,2.425,2.525,2.425,2.45,1279553
2021-03-31,2.465,2.47,2.34,2.375,956429
2021-04-01,2.385,2.465,2.345,2.43,666152
2021-04-06,2.48,2.585,2.45,2.535,1732284
2021-04-07,2.565,2.58,2.535,2.55,878325
2021-04-08,2.57,2.57,2.51,2.53,313679
2021-04-09,2.555,2.58,2.515,2.52,388216
2021-04-12,2.555,2.555,2.455,2.49,601459
2021-04-13,2.51,2.51,2.44,2.47,689724
2021-04-14,2.47,2.525,2.44,2.485,885440
2021-04-15,2.495,2.53,2.48,2.485,417282
2021-04-16,2.485,2.5,2.44,2.455,783137
2021-04-19,2.45,2.455,2.36,2.37,870090
2021-04-20,2.37,2.385,2.275,2.315,1040912
2021-04-21,2.295,2.33,2.225,2.33,902225
2021-04-22,2.33,2.4,2.3,2.36,527068
2021-04-23,2.335,2.38,2.3,2.36,369647
2021-04-26,2.36,2.385,2.3,2.34,290829
2021-04-27,2.35,2.35,2.305,2.305,251288
2021-04-28,2.31,2.345,2.28,2.33,551466
2021-04-29,2.35,2.475,2.33,2.44,525814
2021-04-30,2.46,2.5,2.43,2.45,569300
2021-05-04,2.5,2.5,2.37,2.395,1028214
2021-05-05,2.4,2.445,2.38,2.42,254256
2021-05-06,2.4,2.5,2.345,2.36,1150660
2021-05-07,2.4,2.43,2.36,2.38,259840
2021-05-10,2.395,2.42,2.355,2.385,754974
2021-05-11,2.36,2.41,2.33,2.41,618904
2021-05-12,2.41,2.41,2.33,2.35,383751
2021-05-13,2.36,2.36,2.29,2.31,485717
2021-05-14,2.33,2.375,2.31,2.34,288325
2021-05-17,2.345,2.41,2.335,2.355,516275
2021-05-18,2.37,2.41,2.355,2.38,409866
2021-05-19,2.4,2.4,2.335,2.335,375652
2021-05-20,2.345,2.39,2.33,2.33,272733
2021-05-21,2.335,2.37,2.335,2.34,332518
2021-05-24,2.37,2.41,2.33,2.41,494837
2021-05-25,2.41,2.44,2.375,2.38,828507
2021-05-26,2.52,2.55,2.41,2.44,1974097
2021-05-27,2.475,2.475,2.355,2.38,1015823
2021-05-28,2.38,2.38,2.305,2.33,1054779
2021-05-31,2.34,2.37,2.33,2.34,329742
2021-06-01,2.35,2.39,2.34,2.345,353687
2021-06-02,2.34,2.38,2.33,2.375,428372
2021-06-04,2.37,2.38,2.31,2.33,579835
2021-06-07,2.32,2.38,2.32,2.365,308169
2021-06-08,2.365,2.365,2.32,2.33,318481
2021-06-09,2.345,2.365,2.32,2.34,255352
2021-06-10,2.335,2.36,2.32,2.35,197811
2021-06-11,2.36,2.36,2.32,2.34,258907
2021-06-14,2.34,2.37,2.325,2.335,212997
2021-06-15,2.34,2.36,2.33,2.335,138794
2021-06-16,2.33,2.345,2.32,2.34,182315
2021-06-17,2.32,2.33,2.3,2.32,352806
2021-06-18,2.305,2.32,2.25,2.255,489236
2021-06-21,2.255,2.295,2.125,2.29,547233
2021-06-22,2.3,2.38,2.27,2.335,473573
2021-06-23,2.35,2.35,2.27,2.29,419575
2021-06-24,2.29,2.33,2.27,2.3,267336
2021-06-25,2.3,2.375,2.28,2.345,320467
2021-06-28,2.335,2.335,2.3,2.3,170869
2021-06-29,2.3,2.345,2.29,2.3,318285
2021-06-30,2.32,2.33,2.28,2.285,175256
2021-07-01,2.28,2.31,2.28,2.28,181178
2021-07-02,2.28,2.31,2.265,2.265,373867
2021-07-05,2.265,2.3,2.235,2.28,345661
2021-07-06,2.28,2.31,2.265,2.275,195193
2021-07-07,2.28,2.32,2.265,2.31,1166871
2021-07-08,2.32,2.32,2.255,2.26,205565
2021-07-09,2.26,2.295,2.25,2.275,125204
2021-07-12,2.265,2.275,2.24,2.265,182848
2021-07-13,2.265,2.29,2.26,2.26,109520
2021-07-14,2.25,2.28,2.235,2.26,185681
2021-07-15,2.25,2.28,2.235,2.24,117346
2021-07-16,2.26,2.27,2.23,2.25,101218
2021-07-19,2.26,2.27,2.175,2.22,634004
2021-07-20,2.195,2.25,2.165,2.21,356721
2021-07-21,2.23,2.26,2.2,2.26,191274
2021-07-22,2.27,2.29,2.25,2.275,239808
2021-07-23,2.28,2.3,2.23,2.3,244493
2021-07-26,2.3,2.3,2.27,2.28,92259
2021-07-27,2.28,2.28,2.21,2.215,288072
2021-07-28,2.23,2.25,2.21,2.245,65775
2021-07-29,2.23,2.265,2.215,2.22,159781
2021-07-30,2.22,2.4,2.19,2.21,1186669
2021-08-02,2.22,2.295,2.195,2.28,490703
2021-08-03,2.28,2.295,2.23,2.245,262998
2021-08-04,2.25,2.27,2.22,2.23,136937
2021-08-05,2.225,2.24,2.19,2.21,922344
2021-08-06,2.23,2.245,2.21,2.235,79778
2021-08-09,2.235,2.26,2.22,2.25,119910
2021-08-10,2.25,2.275,2.24,2.26,117174
2021-08-11,2.26,2.42,2.24,2.38,1493657
2021-08-12,2.42,2.42,2.28,2.34,787308
2021-08-13,2.34,2.395,2.31,2.36,839742
2021-08-16,2.36,2.36,2.31,2.33,627919
2021-08-17,2.33,2.36,2.32,2.335,472564
2021-08-18,2.335,2.39,2.32,2.34,227229
2021-08-19,2.335,2.355,2.25,2.32,669590
2021-08-20,2.345,2.355,2.305,2.35,152944
2021-08-23,2.345,2.41,2.335,2.35,370913
2021-08-24,2.35,2.39,2.34,2.36,123133
2021-08-25,2.36,2.38,2.335,2.35,142201
2021-08-26,2.365,2.39,2.345,2.345,290951
2021-08-27,2.35,2.385,2.32,2.325,246194
2021-08-30,2.345,2.39,2.325,2.375,223132
2021-08-31,2.33,2.365,2.3,2.36,874910
2021-09-01,2.345,2.415,2.34,2.405,1052008
2021-09-02,2.44,2.47,2.41,2.44,716706
2021-09-03,2.44,2.455,2.42,2.44,244916
2021-09-06,2.47,2.64,2.365,2.59,3257601
2021-09-07,2.62,2.675,2.52,2.54,1653790
2021-09-08,2.55,2.59,2.505,2.56,1450183
2021-09-09,2.525,2.615,2.51,2.545,1764011
2021-09-10,2.555,2.66,2.535,2.61,1679251
2021-09-13,2.61,2.835,2.61,2.81,3500320
2021-09-14,2.83,2.905,2.81,2.88,2539499
2021-09-15,2.89,2.9,2.81,2.875,943843
2021-09-16,2.88,2.925,2.705,2.72,1836253
2021-09-17,2.735,2.86,2.735,2.83,1474731
2021-09-20,2.745,2.785,2.6,2.66,2133126
2021-09-21,2.66,2.73,2.61,2.63,705182
2021-09-22,2.675,2.73,2.65,2.72,468387
2021-09-23,2.755,2.79,2.685,2.72,631835
2021-09-24,2.745,2.745,2.655,2.72,332960
2021-09-27,2.745,2.8,2.7,2.7,770540
2021-09-28,2.675,2.7,2.65,2.68,244946
2021-09-29,2.65,2.68,2.62,2.64,400421
2021-09-30,2.655,2.88,2.65,2.84,1914089
2021-10-01,2.835,3.04,2.78,2.97,3682747
2021-10-04,3.05,3.245,2.985,3.18,5819683
2021-10-05,3.23,3.24,3.065,3.155,1476247
2021-10-06,3.16,3.185,3.02,3.03,1860585
2021-10-07,3.03,3.09,2.92,3.09,1718529
2021-10-08,3.09,3.225,3.05,3.15,1646861
2021-10-11,3.16,3.23,3.14,3.215,1131015
2021-10-12,3.24,3.48,3.24,3.44,3108628
2021-10-13,3.47,3.52,3.34,3.425,1126207
2021-10-14,3.45,3.58,3.335,3.39,2324466
2021-10-15,3.4,3.54,3.395,3.51,876352
2021-10-18,3.55,3.69,3.52,3.585,1458602
2021-10-19,3.615,3.62,3.35,3.42,1704713
2021-10-20,3.42,3.53,3.265,3.375,1610735
2021-10-21,3.375,3.375,3.25,3.26,878823
2021-10-22,3.25,3.375,3.165,3.27,662944
2021-10-25,3.32,3.47,3.285,3.45,981306
2021-10-26,3.49,3.52,3.33,3.33,435680
2021-10-27,3.36,3.36,3.06,3.16,1399200
2021-10-28,3.265,3.265,3.065,3.14,882503
2021-10-29,3.155,3.22,3.07,3.115,797202
2021-11-02,3.1,3.185,3.01,3.14,1072724
2021-11-03,3.14,3.26,3.11,3.15,450869
2021-11-04,3.17,3.33,3.15,3.33,1467303
2021-11-05,3.32,3.47,3.23,3.45,1190714
2021-11-08,3.475,3.475,3.36,3.4,529986
2021-11-09,3.4,3.44,3.28,3.32,463748
2021-11-10,3.29,3.305,3.16,3.18,499788
2021-11-12,3.155,3.21,3.14,3.15,241662
2021-11-15,3.145,3.165,2.91,2.94,1340745
2021-11-16,2.915,3.025,2.88,2.88,1431585
2021-11-17,2.875,2.875,2.73,2.77,1760598
2021-11-18,2.755,2.79,2.7,2.75,482557
2021-11-19,2.77,2.835,2.625,2.685,1071680
2021-11-22,2.69,2.705,2.57,2.66,1011446
2021-11-23,2.655,2.78,2.615,2.76,516981
2021-11-24,2.795,2.82,2.735,2.745,543739
2021-11-25,2.75,2.79,2.715,2.75,164551
2021-11-26,2.71,2.71,2.6,2.61,902491
2021-11-29,2.62,2.64,2.49,2.615,854400
2021-11-30,2.6,2.73,2.56,2.7,362428
2021-12-01,2.675,2.755,2.65,2.69,443323
2021-12-02,2.695,2.76,2.655,2.7,416857
2021-12-03,2.73,2.73,2.64,2.65,304139
2021-12-06,2.69,2.74,2.65,2.73,350765
2021-12-07,2.76,2.985,2.76,2.95,1436355
2021-12-08,2.985,3.03,2.92,3.025,549439
2021-12-09,3,3.025,2.94,3,495028
2021-12-10,3,3.2,3,3.15,1035331
2021-12-13,3.2,3.22,3.11,3.11,1136355
2021-12-14,3.1,3.1,3.035,3.095,610076
2021-12-15,3.09,3.09,3,3.025,681334
2021-12-16,3.04,3.14,3.02,3.09,572726
2021-12-17,3.075,3.08,3.035,3.06,737778
2021-12-20,2.965,3.08,2.94,3.07,844436
2021-12-21,3.09,3.24,3.09,3.235,621322
2021-12-22,3.23,3.34,3.185,3.25,446422
2021-12-23,3.22,3.32,3.21,3.24,459668
2021-12-27,3.185,3.235,3.155,3.18,611616
2021-12-28,3.17,3.37,3.12,3.33,955443
2021-12-29,3.305,3.35,3.3,3.33,223944
2021-12-30,3.3,3.4,3.25,3.35,509860
2022-01-03,3.375,3.405,3.25,3.3,233706
2022-01-04,3.3,3.325,3.24,3.25,286599
2022-01-05,3.24,3.26,3.225,3.25,228311
2022-01-07,3.27,3.31,3.25,3.31,263920
2022-01-10,3.31,3.36,3.305,3.35,492771
2022-01-11,3.35,3.36,3.315,3.33,141307
2022-01-12,3.345,3.38,3.255,3.35,706867
2022-01-13,3.35,3.35,3.31,3.33,121517
2022-01-14,3.33,3.34,3.3,3.32,175883
2022-01-17,3.295,3.32,3.28,3.3,301000
2022-01-18,3.3,3.3,3.265,3.275,348075
2022-01-19,3.255,3.26,3.09,3.17,1288949
2022-01-20,3.185,3.185,3.13,3.14,369718
2022-01-21,3.17,3.17,3.015,3.065,455241
2022-01-24,3,3.02,2.815,2.83,1652974
2022-01-25,2.73,2.91,2.65,2.835,622690
2022-01-26,2.805,2.935,2.8,2.8,387226
2022-01-27,2.74,2.91,2.72,2.81,405891
2022-01-28,2.86,2.86,2.705,2.705,384838
2022-01-31,2.73,2.815,2.705,2.705,293745
2022-02-01,2.775,2.785,2.71,2.75,111450
2022-02-02,2.78,2.87,2.73,2.76,628859
2022-02-03,2.76,2.805,2.72,2.72,368428
2022-02-04,2.745,2.745,2.655,2.7,336603
2022-02-07,2.72,2.72,2.67,2.67,223139
2022-02-08,2.66,2.69,2.49,2.5,1815393
2022-02-09,2.545,2.63,2.495,2.61,864866
2022-02-10,2.64,2.705,2.57,2.62,494109
2022-02-11,2.63,2.785,2.55,2.74,671001
2022-02-14,2.64,2.695,2.52,2.64,601180
2022-02-15,2.61,2.81,2.61,2.75,686299
2022-02-16,2.8,2.845,2.68,2.735,361372
2022-02-17,2.705,2.82,2.63,2.66,507745
2022-02-18,2.7,2.735,2.66,2.71,231014
2022-02-21,2.67,2.68,2.55,2.56,704195
2022-02-22,2.5,2.73,2.5,2.67,653905
2022-02-23,2.72,2.72,2.62,2.67,302043
2022-02-24,2.34,2.5,2.1,2.19,2574474
2022-02-25,2.22,2.375,2.22,2.31,1363542
2022-02-28,2.325,2.515,2.225,2.325,1941498
2022-03-01,2.36,2.595,2.34,2.39,2770837
2022-03-02,2.45,2.915,2.38,2.915,3675906
2022-03-03,3.13,3.2,2.71,2.92,3033996
2022-03-04,2.92,2.935,2.74,2.785,1334633
2022-03-07,2.75,2.855,2.55,2.69,1593448
2022-03-08,2.615,2.71,2.56,2.6,551693
2022-03-09,2.63,2.7,2.61,2.61,354926
2022-03-10,2.615,2.765,2.615,2.765,371215
2022-03-11,2.78,2.88,2.75,2.86,479149
2022-03-14,2.86,2.86,2.69,2.73,499032
2022-03-15,2.695,2.735,2.65,2.68,275077
2022-03-16,2.74,2.75,2.67,2.7,212069
2022-03-17,2.73,2.8,2.7,2.78,307317
2022-03-18,2.78,2.86,2.72,2.86,427280
2022-03-21,2.86,2.95,2.81,2.92,328711
2022-03-22,2.95,2.95,2.825,2.925,291867
2022-03-23,2.925,2.94,2.85,2.9,171953
2022-03-24,2.91,2.91,2.765,2.89,334222
2022-03-25,2.885,2.9,2.76,2.78,430080
2022-03-28,2.785,2.84,2.75,2.76,275545
2022-03-29,2.83,2.83,2.74,2.74,225600
2022-03-30,2.79,2.91,2.77,2.89,590294
2022-03-31,2.92,2.94,2.84,2.905,525807
2022-04-01,2.9,2.9,2.785,2.895,201463
2022-04-04,2.9,2.95,2.88,2.91,430279
2022-04-05,2.91,3.08,2.85,3.05,1927050
2022-04-06,3.005,3.06,2.94,2.99,565780
2022-04-07,2.98,3.04,2.86,2.92,628333
2022-04-08,2.92,2.99,2.88,2.985,211529
2022-04-11,2.995,3.04,2.895,3.02,323819
2022-04-12,2.895,2.98,2.785,2.95,1344160
2022-04-13,3,3,2.93,2.93,566668
2022-04-14,2.918,2.95,2.87,2.92,179855
2022-04-19,2.92,2.992,2.9,2.95,181273
2022-04-20,2.972,2.99,2.87,2.9,257941
2022-04-21,2.9,2.9,2.824,2.874,153259
2022-04-22,2.85,2.9,2.75,2.9,839962
2022-04-25,2.9,2.9,2.742,2.754,533237
2022-04-26,2.754,2.87,2.684,2.76,395082
2022-04-27,2.752,2.818,2.75,2.78,111795
2022-04-28,2.81,2.868,2.8,2.838,44199
2022-04-29,2.85,2.868,2.814,2.848,101786
2022-05-02,2.806,2.818,2.76,2.8,63452
2022-05-04,2.784,2.81,2.76,2.766,91539
2022-05-05,2.78,2.82,2.762,2.798,571578
2022-05-06,2.79,2.79,2.65,2.66,569932
2022-05-09,2.602,2.648,2.52,2.52,695074
2022-05-10,2.542,2.654,2.54,2.624,280897
2022-05-11,2.65,2.65,2.53,2.598,229439
2022-05-12,2.542,2.576,2.398,2.432,617480
2022-05-13,2.47,2.66,2.452,2.66,147803
2022-05-16,2.7,2.7,2.604,2.65,172139
2022-05-17,2.68,2.702,2.56,2.56,504699
2022-05-18,2.58,2.58,2.532,2.55,280026
2022-05-19,2.502,2.68,2.48,2.68,239554
2022-05-20,2.67,2.7,2.602,2.64,208045
2022-05-23,2.61,2.7,2.61,2.69,110498
2022-05-24,2.7,2.756,2.68,2.75,202022
2022-05-25,2.76,2.76,2.722,2.75,76806
2022-05-26,2.75,2.75,2.712,2.748,86247
2022-05-27,2.748,2.774,2.702,2.774,151831
2022-05-30,2.8,2.87,2.782,2.868,163746
2022-05-31,2.87,2.944,2.862,2.918,248114
2022-06-01,2.94,2.94,2.908,2.91,270945
2022-06-02,2.912,2.95,2.9,2.95,160109
2022-06-03,2.95,2.95,2.846,2.846,153816
2022-06-06,2.9,2.9,2.78,2.79,117624
2022-06-07,2.88,2.88,2.688,2.698,277300
2022-06-08,2.74,2.776,2.69,2.7,82824
2022-06-09,2.7,2.758,2.63,2.65,61941
2022-06-10,2.65,2.672,2.6,2.67,68340
2022-06-13,2.68,2.68,2.53,2.668,221099
2022-06-14,2.6,2.628,2.57,2.588,91139
2022-06-15,2.588,2.65,2.546,2.634,104141
2022-06-17,2.57,2.69,2.57,2.57,360956
2022-06-20,2.57,2.72,2.57,2.72,188530
2022-06-21,2.74,2.824,2.72,2.79,180661
2022-06-22,2.79,2.79,2.674,2.682,153084
2022-06-23,2.678,2.72,2.612,2.698,125701
2022-06-24,2.698,2.72,2.64,2.656,116767
2022-06-27,2.81,2.846,2.726,2.8,334626
2022-06-28,2.83,2.83,2.712,2.76,105113
2022-06-29,2.77,2.82,2.704,2.704,256965
2022-06-30,2.7,2.746,2.7,2.738,65982
2022-07-01,2.716,2.748,2.68,2.68,94467
2022-07-04,2.738,2.738,2.67,2.728,110166
2022-07-05,2.74,2.74,2.6,2.6,173205
2022-07-06,2.62,2.69,2.512,2.512,157066
2022-07-07,2.53,2.7,2.53,2.7,177578
2022-07-08,2.7,2.7,2.64,2.67,30930
2022-07-11,2.67,2.75,2.64,2.75,117801
2022-07-12,2.76,2.772,2.76,2.77,352660
2022-07-13,2.75,2.768,2.674,2.768,146533
2022-07-14,2.75,2.82,2.71,2.814,337108
2022-07-15,2.83,2.96,2.822,2.93,1242068
2022-07-18,2.98,3.06,2.902,2.986,740112
2022-07-19,2.91,3,2.904,3,672225
2022-07-20,3.02,3.2,3.02,3.138,1713405
2022-07-21,3.194,3.194,3.02,3.09,486068
2022-07-22,3.136,3.16,3.042,3.128,1670649
2022-07-25,3.132,3.18,3.104,3.134,284348
2022-07-26,3.15,3.166,3.112,3.122,512053
2022-07-27,3.102,3.14,3.014,3.126,697928
2022-07-28,3.13,3.148,3.076,3.142,450169
2022-07-29,3.14,3.18,3.11,3.18,202981
2022-08-01,3.16,3.276,3.09,3.146,550754
2022-08-02,3.148,3.318,3.12,3.14,608007
2022-08-03,3.22,3.368,3.2,3.348,1438774
2022-08-04,3.36,3.388,3.134,3.2,396670
2022-08-05,3.19,3.22,2.98,3.062,749431
2022-08-08,3.062,3.15,3.062,3.15,112227
2022-08-09,3.15,3.15,3.102,3.138,75033
2022-08-10,3.134,3.134,3.05,3.13,193755
2022-08-11,3.14,3.14,3.07,3.07,114364
2022-08-12,3.07,3.13,3.07,3.07,80971
2022-08-16,3.07,3.12,2.99,2.994,478329
2022-08-17,3,3.096,2.952,2.98,259560
2022-08-18,2.998,3.04,2.96,3.02,124422
2022-08-19,3.006,3.026,2.952,2.98,123078
2022-08-22,2.98,3.054,2.98,3.03,119279
2022-08-23,3.02,3.05,2.996,3.026,183643
2022-08-24,3.05,3.05,2.9,2.92,170703
2022-08-25,2.93,2.968,2.852,2.898,269477
2022-08-26,2.82,2.84,2.7,2.81,451977
2022-08-29,2.72,2.86,2.72,2.858,244320
2022-08-30,2.95,2.95,2.796,2.82,464826
2022-08-31,2.8,2.99,2.8,2.936,738432
2022-09-01,2.98,3.14,2.946,3,788164
2022-09-02,3.03,3.25,3,3.21,635414
2022-09-05,3.22,3.326,3.068,3.2,620139
2022-09-06,3.2,3.21,3.1,3.16,369307
2022-09-07,3.15,3.3,3.14,3.3,578820
2022-09-08,3.26,3.308,3.212,3.28,329213
2022-09-09,3.272,3.344,3.256,3.286,505098
2022-09-12,3.256,3.256,3.138,3.25,184649
2022-09-13,3.28,3.28,3.1,3.16,339431
2022-09-14,3.1,3.31,3.1,3.3,175301
2022-09-15,3.26,3.32,3.202,3.32,230284
2022-09-16,3.2,3.29,3.132,3.2,253554
2022-09-19,3.2,3.25,3.12,3.17,115878
2022-09-20,3.144,3.304,3.144,3.25,234247
2022-09-21,3.17,3.29,3.16,3.246,178016
2022-09-22,3.278,3.282,3.212,3.28,157855
2022-09-23,3.28,3.28,3.16,3.188,159889
2022-09-26,3.11,3.18,3.016,3.18,350226
2022-09-27,3.12,3.182,3.102,3.15,117805
2022-09-28,3.11,3.152,3.074,3.15,132447
2022-09-29,3.15,3.19,3.1,3.168,167318
2022-09-30,3.1,3.19,3.054,3.146,205436
2022-10-03,3.14,3.19,3.1,3.19,159704
2022-10-04,3.2,3.28,3.168,3.28,673073
2022-10-05,3.222,3.326,3.202,3.26,163489
2022-10-06,3.222,3.3,3.184,3.298,113594
2022-10-07,3.3,3.3,3.222,3.292,80871
2022-10-10,3.292,3.292,3.078,3.1,344551
2022-10-11,3.1,3.28,3.036,3.28,204507
2022-10-12,3.278,3.278,3.194,3.27,173683
2022-10-13,3.22,3.25,3.132,3.14,90844
2022-10-14,3.17,3.262,3.098,3.118,61457
2022-10-17,3.082,3.126,3.074,3.09,155429
2022-10-18,3.1,3.142,3.062,3.106,99539
2022-10-19,3.15,3.15,3.02,3.066,204229
2022-10-20,3.09,3.09,2.964,3.012,134713
2022-10-21,3.01,3.03,2.92,3.03,224915
2022-10-24,3.03,3.03,2.94,2.95,96426
2022-10-25,2.95,2.96,2.88,2.88,219063
2022-10-26,2.87,3.05,2.852,3.05,376197
2022-10-27,3.078,3.08,2.95,2.96,177184
2022-10-28,2.988,3.078,2.92,3.078,218115
2022-10-31,3.06,3.092,3.004,3.08,59640
2022-11-02,3.08,3.106,3.05,3.088,70862
2022-11-03,3.08,3.138,3.06,3.128,73670
2022-11-04,3.128,3.25,3.128,3.24,260927
2022-11-07,3.24,3.27,3.18,3.238,141948
2022-11-08,3.216,3.228,3.084,3.136,280305
2022-11-09,3.16,3.2,3.08,3.148,162854
2022-11-10,3.148,3.25,3.058,3.236,169286
2022-11-14,3.15,3.234,3.132,3.234,589955
2022-11-15,3.19,3.22,3.13,3.22,176774
2022-11-16,3.13,3.228,3.09,3.218,129382
2022-11-17,3.22,3.3,3.152,3.284,565276
2022-11-18,3.3,3.448,3.242,3.398,1579128
2022-11-21,3.42,3.42,3.35,3.4,380546
2022-11-22,3.42,3.478,3.376,3.46,334329
2022-11-23,3.48,3.66,3.46,3.648,1323872
2022-11-24,3.646,3.646,3.544,3.578,628583
2022-11-25,3.594,3.596,3.434,3.468,379458
2022-11-28,3.47,3.48,3.434,3.47,114326
2022-11-29,3.5,3.52,3.47,3.48,158385
2022-11-30,3.48,3.5,3.42,3.42,197126
2022-12-01,3.45,3.46,3.352,3.456,170411
2022-12-02,3.39,3.46,3.39,3.458,106467
2022-12-05,3.472,3.56,3.312,3.33,462855
2022-12-06,3.33,3.374,3.26,3.29,483065
2022-12-07,3.29,3.3,3.218,3.266,470742
2022-12-08,3.266,3.3,3.176,3.246,364155
2022-12-09,3.262,3.32,3.252,3.284,456064
2022-12-12,3.296,3.298,3.246,3.25,106258
2022-12-13,3.25,3.28,3.194,3.24,266153
2022-12-14,3.21,3.248,3.2,3.2,114118
2022-12-15,3.182,3.22,3.062,3.1,309894
2022-12-16,3.1,3.238,3.04,3.214,446205
2022-12-19,3.2,3.248,3.174,3.174,118866
2022-12-20,3.174,3.196,3.102,3.196,110062
2022-12-21,3.196,3.196,3.16,3.176,54711
2022-12-22,3.184,3.184,3.132,3.174,206612
2022-12-23,3.18,3.18,3.122,3.156,59872
2022-12-27,3.146,3.22,3.12,3.22,181529
2022-12-28,3.216,3.28,3.156,3.198,193455
2022-12-29,3.17,3.248,3.156,3.242,52699
2022-12-30,3.27,3.32,3.228,3.3,153852
2023-01-02,3.32,3.32,3.26,3.26,77831
2023-01-03,3.258,3.32,3.202,3.28,527245
2023-01-04,3.28,3.38,3.27,3.292,205749
2023-01-05,3.292,3.348,3.258,3.314,223558
2023-01-09,3.316,3.38,3.312,3.318,132487
2023-01-10,3.3,3.336,3.3,3.32,70122
2023-01-11,3.32,3.32,3.25,3.278,122505
2023-01-12,3.254,3.298,3.244,3.296,173913
2023-01-13,3.296,3.4,3.29,3.35,149312
2023-01-16,3.37,3.4,3.294,3.33,359241
2023-01-17,3.3,3.36,3.294,3.36,273039
2023-01-18,3.36,3.482,3.34,3.448,216577
2023-01-19,3.45,3.49,3.302,3.36,362914
2023-01-20,3.352,3.404,3.34,3.35,158524
2023-01-23,3.334,3.4,3.32,3.388,106250
2023-01-24,3.36,3.408,3.354,3.398,175475
2023-01-25,3.4,3.4,3.354,3.36,223636
2023-01-26,3.4,3.5,3.384,3.5,781062
2023-01-27,3.5,3.5,3.424,3.478,2402789
2023-01-30,3.48,3.55,3.43,3.5,155453
2023-01-31,3.548,3.638,3.496,3.638,671502
2023-02-01,3.624,3.672,3.554,3.6,439907
2023-02-02,3.59,3.666,3.554,3.662,285375
2023-02-03,3.632,3.67,3.616,3.638,87905
2023-02-06,3.66,3.66,3.456,3.53,389998
2023-02-07,3.5,3.5,3.454,3.488,56268
2023-02-08,3.488,3.5,3.462,3.47,169483
2023-02-09,3.48,3.54,3.48,3.508,45132
2023-02-10,3.51,3.55,3.336,3.418,539479
2023-02-13,3.42,3.54,3.356,3.466,389794
2023-02-14,3.51,3.54,3.48,3.48,548491
2023-02-15,3.54,3.54,3.442,3.498,88971
2023-02-16,3.498,3.53,3.498,3.502,129119
2023-02-17,3.522,3.538,3.476,3.52,339632
2023-02-20,3.54,3.652,3.52,3.57,143646
2023-02-21,3.57,3.598,3.5,3.53,108234
2023-02-22,3.53,3.56,3.53,3.534,260434
2023-02-23,3.55,3.738,3.55,3.7,436513
2023-02-24,3.704,3.888,3.704,3.832,954725
2023-02-27,3.834,3.84,3.71,3.78,248123
2023-02-28,3.85,3.85,3.786,3.824,476655
2023-03-01,3.824,3.91,3.798,3.908,367430
2023-03-02,3.894,3.896,3.784,3.788,815223
2023-03-03,3.8,3.85,3.784,3.838,134711
2023-03-06,3.802,3.876,3.802,3.862,155198
2023-03-07,3.868,3.868,3.81,3.81,184436
2023-03-08,3.81,3.898,3.736,3.864,473458
2023-03-09,3.864,3.92,3.81,3.876,185412
2023-03-10,3.86,3.898,3.804,3.85,201937
2023-03-13,3.88,3.93,3.79,3.902,746621
2023-03-14,3.9,3.9,3.78,3.78,411654
2023-03-15,3.752,3.858,3.7,3.776,553287
2023-03-16,3.732,3.85,3.612,3.8,266569
2023-03-17,3.75,3.84,3.7,3.776,1207607
2023-03-20,3.798,3.798,3.652,3.68,340136
2023-03-21,3.7,3.78,3.662,3.75,624963
2023-03-22,3.78,3.78,3.68,3.68,59681
2023-03-23,3.75,3.75,3.682,3.72,349100
2023-03-24,3.722,3.75,3.642,3.72,223621
2023-03-27,3.738,3.742,3.672,3.69,51180
2023-03-28,3.67,3.738,3.554,3.69,586676
2023-03-29,3.73,3.784,3.656,3.752,163701
2023-03-30,3.73,3.88,3.73,3.82,138808
2023-03-31,3.85,3.85,3.782,3.83,70583
2023-04-03,3.83,3.9,3.754,3.8,116238
2023-04-04,3.76,3.798,3.712,3.758,135834
2023-04-05,3.758,3.758,3.702,3.702,77615
2023-04-06,3.7,3.776,3.7,3.776,78479
2023-04-11,3.76,3.882,3.732,3.882,108662
2023-04-12,3.882,3.898,3.824,3.85,65770
2023-04-13,3.814,3.83,3.78,3.81,96335
2023-04-14,3.8,3.82,3.76,3.8,242222
2023-04-17,3.8,3.92,3.79,3.89,363886
2023-04-18,3.89,3.92,3.83,3.84,100365
2023-04-19,3.85,3.85,3.632,3.694,151401
2023-04-20,3.69,3.71,3.63,3.65,133729
2023-04-21,3.64,3.64,3.5,3.5,239201
2023-04-24,3.44,3.545,3.38,3.54,501610
2023-04-25,3.56,3.64,3.455,3.48,743150
2023-04-26,3.5,3.54,3.415,3.44,125908
2023-04-27,3.43,3.46,3.35,3.37,192756
2023-04-28,3.4,3.425,3.26,3.32,298676
2023-05-02,3.31,3.35,3.14,3.195,349943
2023-05-04,3.18,3.295,3.085,3.12,600755
2023-05-05,3.12,3.34,3.11,3.29,415744
2023-05-08,3.3,3.47,3.23,3.46,375021
2023-05-09,3.46,3.6,3.4,3.575,304105
2023-05-10,3.56,3.62,3.43,3.59,280530
2023-05-11,3.55,3.585,3.4,3.475,365463
2023-05-12,3.45,3.5,3.39,3.415,153900
2023-05-15,3.4,3.42,3.34,3.395,59345
2023-05-16,3.42,3.47,3.36,3.425,767302
2023-05-17,3.42,3.425,3.37,3.405,24867
2023-05-18,3.405,3.42,3.31,3.33,77230
2023-05-19,3.335,3.415,3.325,3.38,71309
2023-05-22,3.38,3.42,3.38,3.405,42559
2023-05-23,3.4,3.42,3.34,3.385,131184
2023-05-24,3.36,3.36,3.22,3.22,190066
2023-05-25,3.21,3.36,3.115,3.15,236433
2023-05-26,3.15,3.27,3.15,3.24,73722
2023-05-29,3.24,3.3,3.24,3.255,21439
2023-05-30,3.3,3.35,3.18,3.22,90834
2023-05-31,3.22,3.23,3.125,3.21,122117
2023-06-01,3.215,3.225,3.14,3.205,75996
2023-06-02,3.205,3.36,3.205,3.335,68865
2023-06-05,3.355,3.39,3.225,3.27,182250
2023-06-06,3.3,3.34,3.27,3.34,190088
2023-06-07,3.35,3.35,3.25,3.325,40795
2023-06-09,3.3,3.34,3.285,3.29,31313
2023-06-12,3.28,3.31,3.24,3.285,40446
2023-06-13,3.3,3.3,3.25,3.295,40888
2023-06-14,3.295,3.3,3.205,3.28,92395
2023-06-15,3.27,3.34,3.24,3.275,72916
2023-06-16,3.3,3.325,3.2,3.22,96361
2023-06-19,3.2,3.27,3.2,3.24,55867
2023-06-20,3.23,3.23,3.2,3.2,47636
2023-06-21,3.19,3.23,3.175,3.18,40514
2023-06-22,3.18,3.21,3.145,3.2,148619
2023-06-23,3.23,3.245,3.16,3.16,19094
2023-06-26,3.2,3.2,3.14,3.17,21647
2023-06-27,3.19,3.2,3.155,3.155,29674
2023-06-28,3.195,3.26,3.17,3.245,75280
2023-06-29,3.25,3.34,3.2,3.265,180593
2023-06-30,3.26,3.26,3.195,3.195,158858
2023-07-03,3.195,3.23,3.175,3.19,45069
2023-07-04,3.18,3.205,3.08,3.1,130268
2023-07-05,3.14,3.25,3.14,3.25,86023
2023-07-06,3.26,3.28,3.16,3.21,89493
2023-07-07,3.18,3.24,3.165,3.195,40132
2023-07-10,3.21,3.3,3.2,3.275,21890
2023-07-11,3.275,3.275,3.19,3.23,71164
2023-07-12,3.23,3.23,3.19,3.2,54272
2023-07-13,3.21,3.24,3.2,3.2,103857
2023-07-14,3.195,3.27,3.195,3.27,96719
2023-07-17,3.27,3.27,3.22,3.255,556242
2023-07-18,3.275,3.275,3.195,3.235,197052
2023-07-19,3.235,3.625,3.21,3.41,538508
2023-07-20,3.45,3.45,3.37,3.395,154461
2023-07-21,3.4,3.4,3.32,3.335,85534
2023-07-24,3.32,3.4,3.235,3.25,180140
2023-07-25,3.25,3.3,3.245,3.28,129998
2023-07-26,3.3,3.45,3.255,3.45,210964
2023-07-27,3.46,3.58,3.4,3.555,217376
2023-07-28,3.55,3.6,3.505,3.55,67626
2023-07-31,3.55,3.71,3.55,3.66,421958
2023-08-01,3.665,3.69,3.575,3.575,104029
2023-08-02,3.6,3.62,3.45,3.485,705565
2023-08-03,3.485,3.62,3.485,3.615,276344
2023-08-04,3.615,3.62,3.56,3.57,84786
2023-08-07,3.59,3.59,3.45,3.47,74294
2023-08-08,3.47,3.47,3.36,3.37,83781
2023-08-09,3.37,3.4,3.32,3.32,55457
2023-08-10,3.325,3.43,3.325,3.4,40313
2023-08-11,3.4,3.495,3.325,3.44,86574
2023-08-14,3.44,3.44,3.35,3.35,32701
2023-08-16,3.35,3.41,3.305,3.35,117225
2023-08-17,3.36,3.36,3.29,3.335,76587
2023-08-18,3.33,3.365,3.295,3.34,205834
2023-08-21,3.3,3.325,3.3,3.31,36839
2023-08-22,3.31,3.355,3.305,3.35,28811
2023-08-23,3.37,3.48,3.35,3.35,30735
2023-08-24,3.35,3.4,3.35,3.37,14644
2023-08-25,3.39,3.395,3.35,3.37,37346
2023-08-28,3.395,3.41,3.35,3.4,71036
2023-08-29,3.47,3.62,3.45,3.57,258760
2023-08-30,3.52,3.57,3.455,3.515,189917
2023-08-31,3.5,3.59,3.44,3.59,106100
2023-09-01,3.59,3.59,3.485,3.575,53279
2023-09-04,3.51,3.565,3.45,3.5,121554
2023-09-05,3.5,3.515,3.405,3.5,81558
2023-09-06,3.52,3.55,3.41,3.41,166684
2023-09-07,3.49,3.49,3.345,3.345,43906
2023-09-08,3.34,3.43,3.34,3.4,52240
2023-09-11,3.4,3.4,3.33,3.345,121393
2023-09-12,3.35,3.505,3.18,3.205,624327
2023-09-13,3.22,3.33,3.22,3.23,64603
2023-09-14,3.23,3.3,3.18,3.19,175831
2023-09-15,3.19,3.215,3.15,3.185,155646
2023-09-18,3.19,3.215,3.15,3.16,90081
2023-09-19,3.165,3.2,3.14,3.15,860766
2023-09-20,3.185,3.215,3.14,3.155,365545
2023-09-21,3.16,3.185,3.12,3.125,109543
2023-09-22,3.15,3.175,3.09,3.105,88304
2023-09-25,3.12,3.12,3.03,3.045,106770
2023-09-26,3.04,3.04,2.94,2.955,179023
2023-09-27,3,3,2.955,2.955,81001
2023-09-28,2.97,2.99,2.87,2.91,178537
2023-09-29,2.905,3.05,2.905,2.935,95914
2023-10-02,2.94,3.025,2.91,2.91,167145
2023-10-03,2.91,2.91,2.85,2.85,101164
2023-10-04,2.84,2.9,2.84,2.845,103123
2023-10-05,2.84,2.875,2.78,2.78,136598
2023-10-06,2.81,2.85,2.735,2.735,138613
2023-10-09,2.775,2.8,2.685,2.685,102937
2023-10-10,2.685,2.86,2.685,2.84,121522
2023-10-11,2.84,2.975,2.82,2.9,347743
2023-10-12,2.94,2.99,2.9,2.99,131340
2023-10-13,2.99,3.01,2.84,2.985,208385
2023-10-16,3,3.13,2.975,3.01,142301
2023-10-17,3.01,3.04,2.945,2.965,221146
2023-10-18,2.99,2.995,2.885,2.935,137434
2023-10-19,2.965,2.975,2.905,2.92,148805
2023-10-20,2.9,2.995,2.84,2.94,183669
2023-10-23,2.98,2.99,2.835,2.865,77588
2023-10-24,2.92,2.95,2.86,2.885,80792
2023-10-25,2.905,2.905,2.855,2.905,49840
2023-10-26,2.885,2.92,2.86,2.87,136345
2023-10-27,2.87,2.915,2.855,2.855,56049
2023-10-30,2.885,3.075,2.83,3.075,763844
2023-10-31,3.075,3.23,2.99,3,445908
2023-11-02,3.1,3.15,2.96,3,198772
2023-11-03,3.07,3.085,3,3.05,75759
2023-11-06,3.05,3.13,3.05,3.12,97536
2023-11-07,3.12,3.13,3.03,3.1,110662
2023-11-08,3.085,3.11,3.07,3.07,38884
2023-11-09,3.07,3.11,3.035,3.075,41762
2023-11-10,3.11,3.11,3.06,3.1,41009
2023-11-13,3.1,3.11,2.96,2.96,214255
2023-11-14,3.08,3.28,3.08,3.24,648879
2023-11-15,3.275,3.3,3.225,3.27,174516
2023-11-16,3.255,3.275,3.21,3.22,66594
2023-11-17,3.27,3.295,3.245,3.28,54117
2023-11-20,3.28,3.35,3.25,3.33,202979
2023-11-21,3.35,3.35,3.26,3.26,63045
2023-11-22,3.25,3.41,3.25,3.39,164834
2023-11-23,3.375,3.45,3.37,3.4,214099
2023-11-24,3.38,3.445,3.34,3.38,645867
2023-11-27,3.455,3.48,3.38,3.44,51440
2023-11-28,3.42,3.445,3.375,3.445,64740
2023-11-29,3.445,3.445,3.32,3.35,67422
2023-11-30,3.32,3.355,3.215,3.25,142589
2023-12-01,3.25,3.41,3.235,3.37,70147
2023-12-04,3.4,3.445,3.36,3.36,521120
2023-12-05,3.4,3.42,3.305,3.4,74160
2023-12-06,3.4,3.44,3.375,3.375,58984
2023-12-07,3.39,3.45,3.38,3.405,96772
2023-12-08,3.41,3.47,3.395,3.455,97006
2023-12-11,3.485,3.57,3.48,3.55,212283
2023-12-12,3.56,3.58,3.495,3.52,216920
2023-12-13,3.56,3.57,3.385,3.46,81005
2023-12-14,3.515,3.56,3.46,3.46,65361
2023-12-15,3.46,3.55,3.36,3.51,272526
2023-12-18,3.535,3.535,3.455,3.455,53756
2023-12-19,3.495,3.495,3.37,3.37,244684
2023-12-20,3.375,3.39,3.31,3.33,150812
2023-12-21,3.31,3.31,3.255,3.3,121356
2023-12-22,3.3,3.385,3.29,3.36,71624
2023-12-27,3.33,3.37,3.255,3.315,172597
2023-12-28,3.3,3.395,3.29,3.37,43292
2023-12-29,3.37,3.45,3.35,3.35,89093
2024-01-02,3.45,3.45,3.25,3.25,155353
2024-01-03,3.25,3.29,3.235,3.24,65101
2024-01-04,3.28,3.33,3.23,3.33,455900
2024-01-05,3.33,3.335,3.28,3.29,32004
2024-01-08,3.265,3.285,3.26,3.275,36722
2024-01-09,3.265,3.35,3.265,3.305,25486
2024-01-10,3.305,3.34,3.26,3.26,38881
2024-01-11,3.28,3.295,3.125,3.17,269581
2024-01-12,3.17,3.19,3.12,3.15,104383
2024-01-15,3.15,3.2,3.13,3.195,52291
2024-01-16,3.205,3.21,3.145,3.145,30829
2024-01-17,3.17,3.17,3.13,3.13,97410
2024-01-18,3.15,3.165,3.13,3.135,75077
2024-01-19,3.14,3.175,3.12,3.175,324454
2024-01-22,3.175,3.22,3.17,3.2,45544
2024-01-23,3.22,3.22,3.16,3.18,10301
2024-01-24,3.195,3.2,3.15,3.155,60193
2024-01-25,3.175,3.175,3.105,3.105,57211
2024-01-26,3.1,3.14,3.02,3.11,49895
2024-01-29,3.12,3.145,3.05,3.05,163614
2024-01-30,3.12,3.12,3.07,3.07,15292
2024-01-31,3.07,3.08,3.03,3.035,87127
2024-02-01,3.06,3.12,3.035,3.08,213435
2024-02-02,3.06,3.2,3.055,3.15,649598
2024-02-05,3.19,3.34,3.175,3.2,499044
2024-02-06,3.2,3.25,3.2,3.23,228256
2024-02-07,3.245,3.265,3.17,3.19,452415
2024-02-08,3.17,3.21,3.165,3.17,66345
2024-02-09,3.175,3.2,3.165,3.165,26444
2024-02-12,3.2,3.22,3.145,3.17,129879
2024-02-13,3.2,3.24,3.16,3.16,143763
2024-02-14,3.17,3.21,3.155,3.17,306383
2024-02-15,3.21,3.245,3.19,3.19,73552
2024-02-16,3.2,3.23,3.16,3.16,46891
2024-02-19,3.155,3.2,3.155,3.165,20442
2024-02-20,3.165,3.195,3.16,3.165,41580
2024-02-21,3.17,3.18,3.09,3.09,96418
2024-02-22,3.1,3.2,3.08,3.16,107821
2024-02-23,3.16,3.25,3.115,3.155,112168
2024-02-26,3.175,3.27,3.12,3.23,154636
2024-02-27,3.23,3.23,3.18,3.205,104297
2024-02-28,3.2,3.21,3.15,3.21,73191
2024-02-29,3.18,3.2,3.16,3.17,146296
2024-03-01,3.24,3.24,3.175,3.19,50131
2024-03-04,3.19,3.315,3.19,3.255,181776
2024-03-05,3.24,3.29,3.195,3.195,44798
2024-03-06,3.195,3.265,3.195,3.2,22371
2024-03-07,3.19,3.275,3.15,3.15,54694
2024-03-08,3.17,3.235,3.15,3.235,33149
2024-03-11,3.215,3.24,3.115,3.19,123363
2024-03-12,3.19,3.19,3.15,3.17,15570
2024-03-13,3.17,3.2,3.16,3.165,44604
2024-03-14,3.18,3.245,3.16,3.19,77964
2024-03-15,3.205,3.24,3.13,3.195,148236
2024-03-18,3.15,3.215,3.1,3.115,99349
2024-03-19,3.12,3.135,3.1,3.11,35241
2024-03-20,3.11,3.19,3.11,3.19,50481
2024-03-21,3.19,3.19,3.135,3.16,13932
2024-03-22,3.15,3.16,3.115,3.145,38572
2024-03-25,3.16,3.175,3.1,3.16,78010
2024-03-26,3.16,3.16,3.13,3.13,14331
2024-03-27,3.12,3.165,3.115,3.115,36626
2024-03-28,3.11,3.13,3.06,3.06,70234
2024-04-02,3.03,3.09,3.005,3.05,111293
2024-04-03,3.03,3.09,3.02,3.02,72207
2024-04-04,3.025,3.075,3.015,3.03,199967
2024-04-05,3.03,3.035,2.85,2.85,311400
2024-04-08,2.845,2.87,2.77,2.8,424199
2024-04-09,2.805,2.805,2.74,2.755,297201
2024-04-10,2.75,2.81,2.735,2.79,168418
2024-04-11,2.8,2.8,2.74,2.78,110780
2024-04-12,2.78,2.795,2.72,2.72,129632
2024-04-15,2.72,2.77,2.72,2.725,95461
2024-04-16,2.75,2.755,2.66,2.66,201274
2024-04-17,2.67,2.725,2.67,2.69,167256
2024-04-18,2.72,2.75,2.7,2.705,173209
2024-04-19,2.7,2.75,2.69,2.725,221908
2024-04-22,2.725,2.735,2.69,2.69,156736
2024-04-23,2.67,2.67,2.45,2.46,1061743
2024-04-24,2.495,2.5,2.3,2.38,1056545
2024-04-25,2.4,2.465,2.32,2.34,366851
2024-04-26,2.35,2.43,2.35,2.36,321377
2024-04-29,2.38,2.48,2.38,2.445,361536
2024-04-30,2.43,2.495,2.42,2.43,171535
2024-05-02,2.46,2.46,2.39,2.41,91912
2024-05-06,2.44,2.44,2.33,2.345,297348
2024-05-07,2.36,2.45,2.36,2.375,357162
2024-05-08,2.375,2.435,2.375,2.42,183970
2024-05-09,2.44,2.61,2.44,2.58,990418
2024-05-10,2.63,2.78,2.615,2.71,393135
2024-05-13,2.775,2.785,2.59,2.64,364202
2024-05-14,2.64,2.77,2.64,2.7,308674
2024-05-15,2.705,2.74,2.57,2.6,243472
2024-05-16,2.6,2.72,2.6,2.69,264952
2024-05-17,2.7,2.7,2.65,2.665,125024
2024-05-20,2.68,2.72,2.66,2.67,282657
2024-05-21,2.67,2.69,2.6,2.66,231267
2024-05-22,2.66,2.67,2.575,2.6,259405
2024-05-23,2.6,2.625,2.535,2.535,234218
2024-05-24,2.54,2.62,2.51,2.565,117724
2024-05-27,2.565,2.64,2.565,2.57,113661
2024-05-28,2.6,2.635,2.52,2.54,188254
2024-05-29,2.55,2.575,2.45,2.45,280147
2024-05-31,2.52,2.54,2.45,2.51,56251
2024-06-03,2.51,2.555,2.48,2.48,86548
2024-06-04,2.55,2.55,2.48,2.5,44454
2024-06-05,2.5,2.54,2.49,2.5,43150
2024-06-06,2.52,2.54,2.495,2.515,59155
2024-06-07,2.52,2.52,2.485,2.485,87792
2024-06-10,2.51,2.51,2.405,2.41,445875
2024-06-11,2.435,2.47,2.38,2.4,254443
2024-06-12,2.45,2.45,2.395,2.42,160417
2024-06-13,2.42,2.47,2.4,2.4,163584
2024-06-14,2.4,2.47,2.395,2.42,168026
2024-06-17,2.42,2.47,2.42,2.43,61051
2024-06-18,2.43,2.53,2.43,2.495,680753
2024-06-19,2.495,2.54,2.48,2.49,94982
2024-06-20,2.53,2.545,2.48,2.515,120507
2024-06-21,2.545,2.55,2.46,2.46,131482
2024-06-24,2.48,2.515,2.455,2.5,73553
2024-06-25,2.5,2.51,2.47,2.5,26225
2024-06-26,2.5,2.53,2.485,2.5,51926
2024-06-27,2.5,2.53,2.49,2.49,74285
2024-06-28,2.5,2.56,2.5,2.56,63051
2024-07-01,2.55,2.59,2.535,2.56,111679
2024-07-02,2.56,2.6,2.53,2.56,252780
2024-07-03,2.565,2.565,2.52,2.52,70653
2024-07-04,2.52,2.585,2.48,2.49,217329
2024-07-05,2.49,2.53,2.46,2.46,110638
2024-07-08,2.49,2.53,2.38,2.405,504637
2024-07-09,2.405,2.41,2.35,2.365,556610
2024-07-10,2.37,2.385,2.265,2.3,609718
2024-07-11,2.29,2.31,2.27,2.295,365675
2024-07-12,2.28,2.295,2.2,2.24,523113
2024-07-15,2.26,2.295,2.26,2.28,260897
2024-07-16,2.295,2.295,2.17,2.185,472889
2024-07-17,2.2,2.2,2.11,2.12,412984
2024-07-18,2.12,2.24,2.105,2.2,300137
2024-07-19,2.22,2.24,2.16,2.19,141545
2024-07-22,2.24,2.25,2.19,2.205,58014
2024-07-23,2.21,2.21,2.17,2.18,96195
2024-07-24,2.185,2.2,2.175,2.18,91216
2024-07-25,2.18,2.285,2.175,2.225,267028
2024-07-26,2.29,2.36,2.26,2.28,204778
2024-07-29,2.29,2.34,2.28,2.28,63754
2024-07-30,2.28,2.33,2.215,2.22,200322
2024-07-31,2.23,2.28,2.22,2.23,116177
2024-08-01,2.235,2.25,2.22,2.225,116293
2024-08-02,2.225,2.225,2.17,2.22,268092
2024-08-05,2.18,2.18,2.11,2.13,402822
2024-08-06,2.2,2.22,2.175,2.18,114107
2024-08-07,2.19,2.21,2.175,2.19,188970
2024-08-08,2.175,2.19,2.155,2.17,233221
2024-08-09,2.17,2.195,2.155,2.16,284891
2024-08-12,2.18,2.18,2.135,2.145,327451
2024-08-13,2.155,2.155,2.105,2.12,214490
2024-08-14,2.15,2.15,2.11,2.115,152585
2024-08-16,2.12,2.155,2.1,2.11,230021
2024-08-19,2.09,2.13,2.055,2.07,489289
2024-08-20,2.08,2.13,2.08,2.09,386866
2024-08-21,2.09,2.1,2.085,2.09,100051
2024-08-22,2.09,2.15,2.09,2.12,145905
2024-08-23,2.13,2.15,2.12,2.135,104579
2024-08-26,2.16,2.16,2.1,2.13,163758
2024-08-27,2.15,2.15,2.1,2.1,99841
2024-08-28,2.1,2.145,2.09,2.1,192549
2024-08-29,2.1,2.125,2.08,2.11,177056
2024-08-30,2.15,2.23,2.15,2.195,790550
2024-09-02,2.235,2.235,2.175,2.22,219587
2024-09-03,2.23,2.23,2.2,2.2,193530
2024-09-04,2.24,2.26,2.21,2.235,276184
2024-09-05,2.235,2.26,2.2,2.2,258429
2024-09-06,2.21,2.215,2.145,2.145,183740
2024-09-09,2.145,2.18,2.13,2.13,112004
2024-09-10,2.135,2.17,2.075,2.11,264377
2024-09-11,2.12,2.12,2.075,2.075,276173
2024-09-12,2.085,2.095,2.02,2.06,212855
2024-09-13,2.06,2.115,2.055,2.105,192233
2024-09-16,2.11,2.12,2.09,2.11,25202
2024-09-17,2.12,2.175,2.12,2.15,102353
2024-09-18,2.15,2.175,2.125,2.13,114806
2024-09-19,2.13,2.15,2.05,2.1,104776
2024-09-20,2.09,2.13,2.05,2.06,168230
2024-09-23,2.06,2.085,2.05,2.055,101629
2024-09-24,2.085,2.135,2.055,2.135,127475
2024-09-25,2.1,2.125,2.085,2.085,171142
2024-09-26,2.12,2.12,2.01,2.035,324580
2024-09-27,2.025,2.065,2,2.04,252742
2024-09-30,2.04,2.08,2.02,2.07,67871
2024-10-01,2.07,2.08,2.03,2.045,42780
2024-10-02,2.025,2.045,2.01,2.03,76501
2024-10-03,2.03,2.08,2.025,2.035,87424
2024-10-04,2.035,2.06,2.015,2.015,35194
2024-10-07,2.02,2.035,1.96,1.99,195365
2024-10-08,1.996,1.996,1.952,1.982,86523
2024-10-09,1.982,1.994,1.942,1.95,129190
2024-10-10,1.974,1.982,1.91,1.92,138268
2024-10-11,1.94,1.966,1.936,1.962,108007
2024-10-14,1.968,1.978,1.94,1.944,45804
2024-10-15,1.95,1.966,1.94,1.952,114574
2024-10-16,1.952,1.952,1.934,1.94,114621
2024-10-17,1.942,1.99,1.936,1.936,220082
2024-10-18,1.94,2.015,1.94,2.015,80769
2024-10-21,2.02,2.04,1.98,2.025,126487
2024-10-22,2.025,2.03,1.956,1.956,86316
2024-10-23,1.978,1.978,1.92,1.93,141547
2024-10-24,1.95,1.954,1.928,1.93,56071
2024-10-25,1.94,1.95,1.92,1.934,109099
2024-10-28,1.96,1.978,1.914,1.914,55528
2024-10-29,1.934,1.94,1.894,1.894,158055
2024-10-30,1.914,1.914,1.858,1.866,178184
2024-10-31,1.862,1.9,1.854,1.868,133988
2024-11-04,1.874,1.91,1.832,1.866,127174
2024-11-05,1.868,1.878,1.802,1.822,121639
2024-11-06,1.824,1.892,1.824,1.86,78830
2024-11-07,1.878,1.896,1.844,1.86,104904
2024-11-08,1.852,1.86,1.84,1.85,132356
2024-11-12,1.86,1.936,1.842,1.88,315520
2024-11-13,1.884,1.934,1.884,1.91,150454
2024-11-14,1.902,1.96,1.87,1.94,242656
2024-11-15,1.94,1.99,1.94,1.95,180984
2024-11-18,1.95,1.99,1.95,1.952,136686
2024-11-19,1.954,1.978,1.91,1.93,127360
2024-11-20,1.93,1.946,1.91,1.91,77456
2024-11-21,1.912,1.936,1.902,1.904,102846
2024-11-22,1.904,1.92,1.9,1.912,92722
2024-11-25,1.906,1.92,1.894,1.92,49622
2024-11-26,1.93,1.932,1.916,1.916,56540
2024-11-27,1.916,1.93,1.898,1.91,102802
2024-11-28,1.93,1.93,1.896,1.9,70979
2024-11-29,1.902,1.928,1.9,1.902,34160
2024-12-02,1.902,1.928,1.902,1.92,76188
2024-12-03,1.92,1.93,1.906,1.912,105663
2024-12-04,1.912,1.926,1.902,1.916,31568
2024-12-05,1.91,1.912,1.904,1.912,38436
2024-12-06,1.904,1.904,1.862,1.89,160552
2024-12-09,1.88,1.88,1.85,1.858,122408
2024-12-10,1.86,1.866,1.826,1.832,51015
2024-12-11,1.84,1.86,1.83,1.85,198530
2024-12-12,1.86,1.866,1.81,1.812,100388
2024-12-13,1.81,1.816,1.76,1.78,429523
2024-12-16,2.165,2.18,2.125,2.14,3686817
2024-12-17,2.15,2.355,2.13,2.27,2869120
2024-12-18,2.29,2.29,2.225,2.265,572815
2024-12-19,2.24,2.275,2.22,2.26,340650
2024-12-20,2.24,2.26,2.22,2.23,430417
2024-12-23,2.22,2.22,2.175,2.18,297685
2024-12-27,2.18,2.23,2.18,2.23,118679
2024-12-30,2.215,2.23,2.185,2.195,137603
2025-01-02,2.205,2.235,2.185,2.235,158547
2025-01-03,2.24,2.265,2.215,2.215,163282
2025-01-07,2.25,2.305,2.25,2.285,261499
2025-01-08,2.29,2.315,2.275,2.3,116072
2025-01-09,2.3,2.3,2.26,2.28,68843
2025-01-10,2.28,2.3,2.275,2.285,52283
2025-01-13,2.29,2.3,2.255,2.27,122909
2025-01-14,2.29,2.29,2.26,2.27,66609
2025-01-15,2.27,2.28,2.25,2.255,160734
2025-01-16,2.25,2.25,2.215,2.225,126816
2025-01-17,2.225,2.26,2.21,2.23,216078
2025-01-20,2.22,2.26,2.22,2.25,94699
2025-01-21,2.24,2.27,2.24,2.26,84156
2025-01-22,2.25,2.26,2.235,2.24,94852
2025-01-23,2.24,2.255,2.215,2.23,115419
2025-01-24,2.23,2.23,2.195,2.23,385346
2025-01-27,2.22,2.225,2.2,2.22,346643
2025-01-28,2.21,2.26,2.21,2.235,86915
2025-01-29,2.23,2.255,2.23,2.245,49707
2025-01-30,2.245,2.285,2.245,2.285,138664
2025-01-31,2.285,2.32,2.26,2.28,82760
2025-02-03,2.28,2.32,2.27,2.29,167195
2025-02-04,2.29,2.315,2.275,2.305,156133
2025-02-05,2.3,2.32,2.285,2.305,117698
2025-02-06,2.31,2.35,2.305,2.335,157914
2025-02-07,2.33,2.37,2.325,2.34,164844
2025-02-10,2.33,2.345,2.305,2.325,210455
2025-02-11,2.325,2.325,2.295,2.325,245279
2025-02-12,2.305,2.315,2.295,2.3,131172
2025-02-13,2.3,2.3,2.26,2.26,303545
2025-02-14,2.255,2.3,2.24,2.28,298618
2025-02-17,2.28,2.28,2.225,2.24,380510
2025-02-18,2.24,2.295,2.23,2.29,384418
2025-02-19,2.28,2.31,2.275,2.295,473989
2025-02-20,2.28,2.295,2.235,2.25,342785
2025-02-21,2.255,2.3,2.24,2.255,278254
2025-02-24,2.725,2.74,2.65,2.685,6937760
2025-02-25,2.69,2.72,2.69,2.715,928758
2025-02-26,2.705,2.72,2.695,2.72,823355
2025-02-27,2.67,2.71,2.67,2.7,169137
2025-02-28,2.68,2.685,2.655,2.66,177293
2025-03-03,2.655,2.725,2.635,2.67,201375
2025-03-04,2.65,2.68,2.64,2.67,139377
2025-03-05,2.66,2.665,2.48,2.64,295267
2025-03-06,2.66,2.71,2.6,2.71,129207
2025-03-07,2.7,2.72,2.675,2.715,219436
2025-03-10,2.68,2.7,2.615,2.7,159068
2025-03-11,2.68,2.7,2.66,2.7,85895
2025-03-12,2.7,2.71,2.665,2.71,97182
2025-03-13,2.7,2.715,2.675,2.715,84766
2025-03-14,2.705,2.715,2.685,2.69,40098
2025-03-17,2.69,2.69,2.67,2.69,233663
2025-03-18,2.69,2.69,2.665,2.69,150444
2025-03-19,2.69,2.7,2.665,2.69,37642
2025-03-20,2.69,2.705,2.675,2.7,34821
2025-03-21,2.695,2.705,2.67,2.705,146300
2025-03-24,2.7,2.73,2.69,2.71,53463
2025-03-25,2.695,2.72,2.67,2.67,32041
2025-03-26,2.69,2.69,2.625,2.65,55644
2025-03-27,2.63,2.65,2.63,2.65,31599
2025-03-28,2.65,2.7,2.63,2.67,21746
2025-03-31,2.67,2.685,2.57,2.57,178676
2025-04-01,2.585,2.61,2.55,2.61,129774
2025-04-02,2.61,2.65,2.57,2.65,78411
2025-04-03,2.65,2.65,2.62,2.64,32854
2025-04-04,2.645,2.65,2.555,2.6,80279
2025-04-07,2.55,2.65,2.41,2.48,191436
2025-04-08,2.53,2.55,2.51,2.52,35172
2025-04-09,2.54,2.56,2.47,2.54,45479
2025-04-10,2.56,2.65,2.55,2.55,29434
2025-04-11,2.555,2.595,2.53,2.57,20898
2025-04-14,2.57,2.6,2.56,2.58,20284
2025-04-15,2.58,2.59,2.545,2.58,15863
2025-04-16,2.58,2.58,2.54,2.57,30489
2025-04-17,2.57,2.6,2.56,2.585,21088
2025-04-22,2.58,2.6,2.555,2.595,26262
2025-04-23,2.565,2.66,2.56,2.66,103834
2025-04-24,2.66,2.7,2.625,2.68,24484
2025-04-25,2.69,2.695,2.63,2.66,97748
2025-04-28,2.625,2.69,2.625,2.65,12090
2025-04-29,2.65,2.67,2.645,2.66,22783
2025-04-30,2.64,2.67,2.635,2.635,36882
2025-05-02,2.7,2.7,2.61,2.68,77046
2025-05-05,2.645,2.7,2.61,2.65,83586
2025-05-06,2.68,2.7,2.64,2.68,31262
2025-05-07,2.65,2.69,2.64,2.665,67524
2025-05-08,2.665,2.7,2.65,2.68,88547
2025-05-09,2.68,2.7,2.655,2.695,365498
2025-05-12,2.69,2.76,2.675,2.75,149289
2025-05-13,2.75,2.835,2.73,2.83,125394
2025-05-14,2.85,2.92,2.83,2.9,184732
2025-05-15,2.935,2.95,2.865,2.92,61486
2025-05-16,2.92,2.95,2.91,2.94,37452
2025-05-19,2.92,2.95,2.845,2.95,69516
2025-05-20,2.915,2.945,2.88,2.945,30851
2025-05-21,2.915,2.93,2.9,2.925,29232
2025-05-22,2.92,2.92,2.87,2.9,71948
2025-05-23,2.87,2.91,2.85,2.91,44284
2025-05-26,2.91,2.945,2.9,2.91,28686
2025-05-27,2.91,2.91,2.88,2.895,57231
2025-05-28,2.9,2.94,2.89,2.92,39026
2025-05-29,2.92,2.93,2.785,2.925,140353
2025-05-30,2.9,2.9,2.83,2.87,30734
2025-06-02,2.84,2.84,2.76,2.8,97582
2025-06-03,2.75,2.78,2.685,2.74,103585
2025-06-04,2.73,2.83,2.71,2.76,70861
2025-06-05,2.8,2.89,2.8,2.825,121615
2025-06-06,2.88,2.88,2.75,2.775,50516
2025-06-09,2.775,2.88,2.775,2.78,65943
2025-06-10,2.78,2.86,2.77,2.77,42287
2025-06-11,2.82,2.82,2.69,2.69,66062
2025-06-12,2.69,2.74,2.685,2.705,21582
2025-06-13,2.68,2.7,2.58,2.6,98873
2025-06-16,2.63,2.74,2.6,2.605,89040
2025-06-17,2.62,2.625,2.525,2.555,98321
2025-06-18,2.565,2.63,2.46,2.495,230122
2025-06-20,2.51,2.565,2.35,2.35,1281182
2025-06-23,2.36,2.435,2.36,2.385,173361
2025-06-24,2.395,2.58,2.395,2.5,111984
2025-06-25,2.5,2.54,2.49,2.51,40022
2025-06-26,2.54,2.61,2.51,2.57,81398
2025-06-27,2.57,2.58,2.505,2.505,60083
2025-06-30,2.565,2.57,2.51,2.52,84191
2025-07-01,2.55,2.615,2.51,2.55,103159
2025-07-02,2.55,2.6,2.53,2.595,35783
2025-07-03,2.58,2.59,2.54,2.59,22386
2025-07-04,2.59,2.68,2.55,2.68,120716
2025-07-07,2.68,2.69,2.64,2.64,57714
2025-07-08,2.64,2.705,2.64,2.66,16536
2025-07-09,2.705,2.72,2.65,2.665,19088
2025-07-10,2.72,2.72,2.67,2.68,19846
2025-07-11,2.71,2.72,2.67,2.685,38148