Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2007-04-16,13.4,15,12.8,13.11,403618
2007-04-17,13.49,13.49,12.59,12.92,56565
2007-04-18,12.76,12.89,12.12,12.65,36705
2007-04-19,12.06,12.88,12.05,12.88,25854
2007-04-20,12.87,13.05,12.39,13.05,22746
2007-04-23,12.32,13.32,12.21,13.3,32112
2007-04-24,13.4,13.5,13,13,3955
2007-04-25,13,13.1,12.6,12.99,5541
2007-04-26,12.99,13.95,12.85,13.6,10446
2007-04-27,13.2,13.5,13.1,13.49,42425
2007-04-30,13,14.1,13,14.1,10912
2007-05-02,14,14.37,13.69,14.37,12980
2007-05-04,15.03,15.4,14,14.69,10469
2007-05-07,14.5,14.5,14.11,14.39,2481
2007-05-08,14.4,14.4,13.1,13.97,9450
2007-05-09,13.5,14,13.5,14,3710
2007-05-10,15,15.4,14,14.39,1083
2007-05-11,13.3,14.63,13.3,13.8,4909
2007-05-14,14.09,14.09,13.6,13.8,1173
2007-05-15,14,14,13.7,13.95,6767
2007-05-16,13.99,13.99,13.02,13.9,5725
2007-05-17,13.16,13.9,13.16,13.9,5677
2007-05-18,13.9,13.9,13.8,13.89,1765
2007-05-21,13.51,13.8,13.25,13.3,11962
2007-05-22,13.16,13.21,13.1,13.15,2869
2007-05-23,13.39,13.39,13.1,13.1,1580
2007-05-24,13,13.38,13,13.37,2342
2007-05-25,13.4,13.4,13,13.33,544
2007-05-28,13.43,13.43,13.32,13.32,710
2007-05-29,13.02,13.33,12.8,13.1,1515
2007-05-30,13.27,13.27,12.71,12.8,1909
2007-05-31,12.6,13.14,12.6,13.14,11506
2007-06-01,12.61,13.09,12.61,12.8,2150
2007-06-04,12.8,12.8,12.65,12.66,1367
2007-06-05,12.66,12.99,12.57,12.8,836
2007-06-06,12.8,12.8,12,12.8,2995
2007-06-08,12.6,13.47,12.6,13.47,8503
2007-06-11,13.26,13.54,13.2,13.2,3560
2007-06-12,13.2,13.46,13.2,13.2,4455
2007-06-14,13.25,13.25,13,13.01,2597
2007-06-15,13.19,13.2,12.86,13.19,3498
2007-06-18,13.2,13.35,12.8,13.01,9359
2007-06-19,13.02,13.4,12.75,13.4,9234
2007-06-20,13.5,14,13.45,13.92,7433
2007-06-21,13.9,13.9,13.2,13.79,3891
2007-06-22,13.3,13.49,13.17,13.17,4964
2007-06-25,13.74,13.74,13.11,13.47,5497
2007-06-26,13.5,13.5,13.5,13.5,102
2007-06-27,13.48,13.5,13.48,13.5,102
2007-06-28,12.9,13.43,12.9,13.43,4164
2007-06-29,12.89,12.9,12.89,12.89,214
2007-07-02,12.61,12.73,12.6,12.6,2086
2007-07-03,12.73,12.85,12.35,12.85,8311
2007-07-04,12.65,12.89,12.27,12.49,8259
2007-07-05,12.28,12.3,12.2,12.3,4472
2007-07-06,12.3,12.43,12.3,12.4,3136
2007-07-09,12.6,12.6,12.35,12.55,812
2007-07-10,12.28,12.6,12.1,12.6,6192
2007-07-11,12.17,12.59,12.1,12.59,1110
2007-07-12,12.48,12.48,12.06,12.45,5438
2007-07-13,12.6,12.6,12.12,12.12,270
2007-07-16,12.05,12.05,12,12,3347
2007-07-17,11.76,12.49,11.76,12.49,804
2007-07-18,11.8,12.4,11.78,12.4,3771
2007-07-19,12.7,12.7,12.7,12.7,227
2007-07-20,12.6,12.65,12.6,12.65,1527
2007-07-23,12.6,12.6,12.03,12.3,5203
2007-07-24,12.04,12.04,12.03,12.03,97
2007-07-25,12.29,12.29,12.2,12.2,2100
2007-07-26,12.03,12.44,11.5,11.5,1203
2007-07-27,11.4,11.99,11,11.98,880
2007-07-30,11.98,12.38,11.98,12.2,380
2007-07-31,11.5,12.29,11.5,12,605
2007-08-01,11.1,12.34,10.82,12.34,5720
2007-08-02,11.51,12.28,11.51,12.28,4602
2007-08-03,11.65,12.24,11.51,12.24,2451
2007-08-06,11.5,12.33,11.5,11.7,5278
2007-08-07,12.23,12.23,12.23,12.23,125
2007-08-08,12.19,12.2,12.19,12.2,544
2007-08-09,11.51,11.51,11.51,11.51,442
2007-08-10,11.1,11.5,10.9,11.49,1498
2007-08-13,10.81,11.89,10.81,11.89,176
2007-08-14,11.8,11.94,11.8,11.94,160
2007-08-16,10.76,11,10.1,10.4,1310
2007-08-17,9.61,9.61,9.4,9.55,3894
2007-08-20,9.9,11.42,9.52,9.52,3229
2007-08-21,10,10,9.4,9.94,1501
2007-08-22,9.52,10.03,9.5,9.99,2089
2007-08-23,11.4,11.4,9.66,9.75,2384
2007-08-24,9.7,9.71,9.5,9.5,1790
2007-08-27,9.5,10,9.5,9.7,1580
2007-08-28,9.25,9.74,9.25,9.74,599
2007-08-29,9.22,10,9.22,9.95,1058
2007-08-30,10,10.06,10,10.06,2305
2007-09-03,9.7,10.06,9.7,10.06,231
2007-09-04,10.07,10.07,9.4,10.07,5730
2007-09-05,9.98,10.06,9.98,10.06,314
2007-09-06,9.44,9.98,9.44,9.97,704
2007-09-07,10.09,10.09,9.43,9.43,1510
2007-09-10,9.25,9.53,9,9.53,6998
2007-09-11,9,9.43,9,9.43,2974
2007-09-12,9.06,9.06,9.04,9.05,1050
2007-09-13,9.05,9.05,9,9,350
2007-09-14,8.71,9.48,8.71,9.47,119
2007-09-17,9.57,9.57,9,9.4,1615
2007-09-18,9.55,9.55,9.4,9.4,540
2007-09-19,9.57,9.57,9.4,9.4,154
2007-09-20,9.4,9.4,9,9.4,5896
2007-09-21,9.55,9.55,9.31,9.31,1892
2007-09-24,9.31,9.55,9.11,9.11,354
2007-09-25,9.55,9.55,9,9,215
2007-09-26,9.57,9.57,9.3,9.39,4011
2007-09-27,9.07,9.1,8.95,9.1,2825
2007-09-28,9.01,9.01,9.01,9.01,143
2007-10-01,9.33,10.45,8.6,9.87,16500
2007-10-02,9.97,10.15,9.5,10.04,13066
2007-10-03,10.05,10.05,9.51,9.9,998
2007-10-04,9.89,9.89,8.77,9.5,6901
2007-10-05,9.5,9.5,8.8,9.1,7895
2007-10-08,9.11,9.5,9.11,9.35,2171
2007-10-09,9.4,9.4,9.2,9.2,201
2007-10-10,9.2,9.4,9,9.4,2281
2007-10-11,9.01,9.3,9,9.04,3876
2007-10-12,9.02,9.39,9,9.34,1941
2007-10-15,9.44,9.44,9.4,9.4,501
2007-10-16,9.02,9.03,9.01,9.03,830
2007-10-17,9.28,9.28,9.04,9.06,2504
2007-10-18,9.1,9.1,8.9,8.9,2425
2007-10-19,9.05,9.1,8.82,8.82,1380
2007-10-22,9.19,9.19,8.81,8.81,2271
2007-10-23,8.9,8.9,8.9,8.9,250
2007-10-24,8.8,9.01,8.8,9.01,928
2007-10-25,8.8,8.8,8.7,8.8,3668
2007-10-26,8.6,9.07,8.55,9.07,3533
2007-10-29,9.02,9.04,9.02,9.04,100
2007-10-30,9,9.03,8.5,9.03,154
2007-10-31,8.55,8.94,8.41,8.94,6756
2007-11-02,8.5,8.84,8.18,8.34,25897
2007-11-05,8.11,8.85,8.11,8.4,2811
2007-11-06,8.64,8.64,8.05,8.56,912
2007-11-07,8.63,8.63,7.8,7.8,1510
2007-11-08,7.1,7.99,7.1,7.99,1151
2007-11-09,8.35,8.69,7.45,8.1,1296
2007-11-12,8.49,8.49,8.49,8.49,333
2007-11-14,8.35,8.35,8.35,8.35,200
2007-11-15,8.2,8.35,8.2,8.35,213
2007-11-16,7.6,7.97,7.15,7.45,2234
2007-11-19,8.05,8.05,7.13,7.64,1599
2007-11-20,7.2,7.25,6.35,6.35,1254
2007-11-21,6.5,6.5,6.2,6.2,1008
2007-11-22,6.1,6.1,5.62,6.1,3100
2007-11-23,6.6,6.85,6.6,6.8,820
2007-11-26,6.85,7.3,6.85,7.3,200
2007-11-27,6.85,6.85,6.85,6.85,150
2007-11-29,7,7.19,6.4,6.81,3061
2007-11-30,6.85,7.17,6.85,7.15,1200
2007-12-03,7,7,6.97,7,1137
2007-12-04,7,7.19,7,7.19,483
2007-12-05,6.95,6.95,6.94,6.94,10514
2007-12-06,7.19,7.19,7.19,7.19,82
2007-12-07,6.58,7.24,6.57,7.24,800
2007-12-10,7.23,7.8,7.23,7.79,1522
2007-12-11,7.94,7.94,7.92,7.92,1020
2007-12-12,7.8,7.8,7.8,7.8,290
2007-12-13,7.95,7.95,7.95,7.95,2000
2007-12-14,7.8,7.8,7.8,7.8,268
2007-12-18,7.95,7.95,7.17,7.17,572
2007-12-19,7.47,7.47,7.18,7.18,13018
2007-12-20,7.18,7.18,6.6,6.85,11657
2007-12-21,6.85,6.86,6.8,6.8,92836
2007-12-27,6.81,6.81,6.8,6.8,2157
2007-12-28,6.8,6.99,6.8,6.99,501
2008-01-02,6.82,7.2,6.82,6.92,18845
2008-01-03,6.7,6.78,6.38,6.53,3007
2008-01-04,6.71,6.8,6.45,6.45,5762
2008-01-07,6.17,6.58,6.17,6.57,730
2008-01-08,6.88,6.88,6.14,6.32,13832
2008-01-09,6.2,6.2,5.72,5.84,4771
2008-01-10,5.3,5.78,5.3,5.78,15388
2008-01-11,5.15,5.45,5.1,5.29,19387
2008-01-14,5.15,5.28,4.8,4.9,5768
2008-01-15,5.02,5.02,4.55,4.89,2336
2008-01-16,4.41,5.02,4.38,4.6,10934
2008-01-17,4.99,5.21,4.4,4.6,5541
2008-01-18,4.6,4.95,4.6,4.95,14726
2008-01-21,5.1,5.1,4.7,4.9,22095
2008-01-22,4.6,4.81,4.6,4.8,11543
2008-01-23,4.99,4.99,4.99,4.99,260
2008-01-24,5.05,5.06,4.78,5.05,6405
2008-01-28,5.02,5.29,5.02,5.29,6933
2008-01-29,5.29,5.89,5.29,5.33,3052
2008-01-30,5.5,5.5,5.5,5.5,1774
2008-01-31,5.5,6,5.5,5.81,7757
2008-02-01,6.29,6.29,5.9,5.95,5043
2008-02-04,6.4,7.59,6.3,7.4,42235
2008-02-05,7.25,7.25,6.72,7.19,24808
2008-02-06,6.71,7.75,6.7,7.75,4951
2008-02-07,7.65,7.65,7.16,7.16,13240
2008-02-08,7,7.6,7,7.6,4656
2008-02-11,7.89,8.1,7.7,7.75,17161
2008-02-12,8.14,8.14,7.91,8.13,6190
2008-02-13,8.13,8.19,8.01,8.17,5189
2008-02-14,8.17,8.49,8.17,8.4,8514
2008-02-15,8.7,8.7,8.45,8.69,13172
2008-02-18,8.64,8.64,8.07,8.59,6387
2008-02-19,8.35,8.59,8,8.08,4440
2008-02-20,8.54,8.54,7.9,8.47,4046
2008-02-21,8.3,8.4,8.3,8.4,1205
2008-02-22,8.47,8.47,8.08,8.29,53
2008-02-25,8.57,8.57,8.08,8.08,3733
2008-02-26,8.09,8.3,8.09,8.25,8304
2008-02-27,8.25,8.25,8.25,8.25,545
2008-02-29,8.49,8.49,8.49,8.49,5
2008-03-03,7.65,8.05,7.65,8.05,489
2008-03-04,7.94,7.95,7.94,7.95,325
2008-03-05,7.65,7.65,7.61,7.65,3093
2008-03-06,7.28,8.6,7.28,8.6,1561
2008-03-07,7.99,7.99,7.55,7.55,989
2008-03-10,7.8,7.8,7.41,7.8,797
2008-03-11,7.8,8.05,7.55,8.05,1067
2008-03-12,7.9,7.92,7.5,7.5,11912
2008-03-13,7.5,7.65,7.5,7.65,14648
2008-03-14,7.65,7.65,7.41,7.65,1220
2008-03-17,7.64,7.64,7.64,7.64,163
2008-03-18,7.3,7.58,7.3,7.58,2791
2008-03-20,7.53,7.53,7,7.04,7827
2008-03-25,7.25,7.29,7.1,7.29,1236
2008-03-26,7.3,7.3,7.2,7.2,3219
2008-03-27,7.15,7.19,7.1,7.19,3754
2008-03-28,7.22,7.5,7.2,7.5,3999
2008-03-31,8,8,7.6,7.6,2828
2008-04-01,7.5,7.7,7.5,7.7,301
2008-04-02,7.7,7.95,7.7,7.95,1263
2008-04-03,7.7,7.95,7.7,7.95,1814
2008-04-07,7.9,8.39,7.9,8.39,5292
2008-04-08,8.3,8.35,8.01,8.35,1877
2008-04-09,8.42,8.42,8.4,8.4,890
2008-04-10,8.58,8.58,8.06,8.29,251
2008-04-11,8.29,8.58,8.2,8.5,4959
2008-04-14,8.45,8.45,8.45,8.45,560
2008-04-15,8.2,8.35,8.2,8.35,4432
2008-04-16,8.2,8.4,8.2,8.4,1543
2008-04-17,8.2,8.49,8.2,8.49,5756
2008-04-21,8.2,8.49,8.2,8.49,175
2008-04-22,8.2,8.2,8,8.2,682
2008-04-23,7.9,8,7.8,7.99,1489
2008-04-24,7.6,8,7.6,8,123
2008-04-25,8,8,7.5,7.99,214
2008-04-28,8,8,8,8,2130
2008-04-29,8,8,8,8,100
2008-04-30,8,8.5,7.6,8.5,8609
2008-05-05,8.58,8.58,8.1,8.5,1285
2008-05-06,8.5,8.5,8.3,8.3,1250
2008-05-07,8.49,8.49,8.49,8.49,10
2008-05-08,8.01,8.49,8,8.49,600
2008-05-09,8.02,8.3,8.02,8.3,310
2008-05-12,8.4,8.4,8.4,8.4,10
2008-05-14,8.3,8.3,8.3,8.3,80
2008-05-15,8.3,8.3,8.3,8.3,100
2008-05-16,8.29,8.29,8.29,8.29,100
2008-05-19,7.48,8.25,7.48,8.25,20
2008-05-20,8.25,8.25,8.25,8.25,15
2008-05-21,8.15,8.15,8.15,8.15,100
2008-05-23,7.35,8.14,7.35,7.9,473
2008-05-26,7.9,7.9,7.9,7.9,100
2008-05-27,7.8,7.8,7.8,7.8,66
2008-05-28,7.9,7.9,7.9,7.9,100
2008-05-29,7.89,7.9,7.89,7.9,100
2008-05-30,7.89,7.9,7.89,7.9,103
2008-06-02,7.89,7.89,7.89,7.89,90
2008-06-03,7.9,7.9,7.9,7.9,4
2008-06-04,7.89,7.89,7.89,7.89,90
2008-06-05,7.9,7.95,7.9,7.95,400
2008-06-06,7.75,8.21,7.75,8.21,111
2008-06-09,8,8,7.8,8,1889
2008-06-10,7.95,7.95,7.62,7.62,1550
2008-06-11,7.5,7.5,7.07,7.5,3621
2008-06-12,7.07,7.25,7.07,7.25,300
2008-06-13,7.1,7.13,7.02,7.13,2049
2008-06-16,7.05,7.14,7.05,7.1,2023
2008-06-17,7.1,7.35,7.1,7.35,455
2008-06-18,7.1,7.1,7,7.1,1377
2008-06-19,7.09,7.09,6.8,6.8,1803
2008-06-20,6.79,6.79,6.79,6.79,100
2008-06-23,6.79,6.79,6.79,6.79,100
2008-06-24,6.5,6.68,6.5,6.68,7902
2008-06-25,6.68,6.82,6.68,6.82,458
2008-06-26,6.88,6.88,6.5,6.88,1004
2008-06-27,6.88,6.88,6.88,6.88,57
2008-06-30,6.85,6.85,6.85,6.85,100
2008-07-01,6.8,6.8,6.8,6.8,100
2008-07-02,6.8,6.8,6.8,6.8,100
2008-07-03,6.88,6.88,6.88,6.88,100
2008-07-04,6.8,6.88,6.8,6.88,101
2008-07-07,6.8,6.87,6.5,6.5,1501
2008-07-08,6.5,6.5,6.5,6.5,300
2008-07-09,6.6,6.75,6.6,6.75,519
2008-07-10,6.75,6.75,6.75,6.75,150
2008-07-11,6.5,6.5,6.5,6.5,1600
2008-07-14,6.5,6.5,6.5,6.5,100
2008-07-15,6.2,6.5,6.2,6.5,302
2008-07-16,6.1,6.4,6.09,6.4,966
2008-07-17,6.35,6.7,6.35,6.7,801
2008-07-18,6.7,6.7,6.7,6.7,100
2008-07-21,6.88,6.88,6.88,6.88,400
2008-07-22,6.88,6.98,6.88,6.98,700
2008-07-23,6.98,6.98,6.98,6.98,100
2008-07-24,6.97,6.97,6.97,6.97,100
2008-07-25,6.87,6.87,6.87,6.87,100
2008-07-28,6.87,6.87,6.87,6.87,300
2008-07-29,6.87,6.87,6.87,6.87,400
2008-07-30,6.8,6.95,6.5,6.95,3600
2008-07-31,6.87,6.93,6.87,6.93,100
2008-08-01,6.7,6.92,6.7,6.92,71
2008-08-04,6.5,6.8,6.5,6.8,1028
2008-08-05,6.9,6.9,6.55,6.89,3458
2008-08-06,6.9,6.9,6.9,6.9,1
2008-08-07,6.95,6.95,6.95,6.95,100
2008-08-08,6.95,6.95,6.95,6.95,100
2008-08-11,6.95,6.95,6.95,6.95,100
2008-08-12,6.95,6.95,6.95,6.95,400
2008-08-13,6.7,6.7,6.7,6.7,1300
2008-08-14,6.5,6.95,6.5,6.95,2447
2008-08-18,6.7,6.7,6.6,6.6,1525
2008-08-19,6.6,6.67,6.6,6.67,77
2008-08-20,6.71,6.71,6.2,6.47,2002
2008-08-21,6.38,6.7,6.38,6.7,551
2008-08-22,6.65,6.65,6.65,6.65,100
2008-08-25,6.75,6.75,6.75,6.75,1
2008-08-29,6.08,6.66,6.08,6.3,5701
2008-09-01,6.1,6.36,6.1,6.36,127
2008-09-03,6.2,6.35,6.2,6.28,1422
2008-09-04,6.24,6.35,6.24,6.35,524
2008-09-05,6.4,6.4,6.4,6.4,10
2008-09-09,6.2,6.23,6.2,6.2,3950
2008-09-10,6.06,6.19,6,6.19,537
2008-09-12,6.4,6.4,6.4,6.4,1
2008-09-15,6,6.3,6,6.3,2856
2008-09-16,6,6,5.7,5.7,4335
2008-09-17,5.6,5.75,5.55,5.75,1701
2008-09-18,5.45,5.69,5.2,5.69,3602
2008-09-19,5.77,5.77,5.5,5.77,292
2008-09-22,5.98,5.98,5.98,5.98,101
2008-09-23,5.96,5.96,5.96,5.96,59
2008-09-24,5.65,5.94,5.65,5.94,801
2008-09-25,5.98,5.98,5.7,5.98,95
2008-09-29,5.7,6,5.4,6,8145
2008-09-30,5.8,5.8,5.8,5.8,1
2008-10-01,5.4,5.89,5.4,5.89,201
2008-10-03,5.65,5.65,5.65,5.65,1500
2008-10-06,5.2,5.4,5.09,5.4,3150
2008-10-07,5.15,5.19,4.98,5.19,3093
2008-10-09,5.34,5.34,5.34,5.34,10
2008-10-10,5.2,5.2,4.54,5.2,168
2008-10-13,5.4,5.4,5.4,5.4,50
2008-10-14,5.21,5.84,5.21,5.75,239
2008-10-15,5.3,5.75,5.3,5.75,550
2008-10-16,5.2,5.2,5.2,5.2,144
2008-10-17,5.7,5.7,5,5.69,600
2008-10-20,5.69,5.85,5.4,5.69,482
2008-10-21,5.8,5.8,5.8,5.8,50
2008-10-22,5.95,5.95,5.45,5.45,2040
2008-10-23,5.63,5.63,5.63,5.63,10
2008-10-24,5.62,5.7,5.2,5.69,790
2008-10-27,5.69,5.79,5.69,5.79,61
2008-10-28,5.79,5.89,5.79,5.89,130
2008-10-29,5.45,5.89,5.45,5.89,823
2008-10-30,5.89,5.89,5.89,5.89,10
2008-10-31,5.8,5.89,5.8,5.89,108
2008-11-03,5.89,5.89,5.89,5.89,31
2008-11-05,5.51,5.7,5.51,5.7,348
2008-11-06,5.7,5.7,5.3,5.7,263
2008-11-07,5.89,5.89,5.89,5.89,20
2008-11-12,5.45,5.89,5.45,5.89,240
2008-11-13,5.89,5.89,5.89,5.89,35
2008-11-17,5.5,5.5,5.5,5.5,50
2008-11-19,5.5,5.5,5.5,5.5,10
2008-11-20,5.5,5.5,5.5,5.5,10
2008-11-21,5.1,5.5,5.1,5.5,640
2008-11-24,5.5,5.5,4.94,5.5,74
2008-11-25,5.49,5.49,5.49,5.49,10
2008-11-26,5,5.49,5,5.49,31
2008-12-01,5.59,5.59,5.59,5.59,10
2008-12-10,5.3,5.83,5.05,5.83,290
2008-12-12,5.4,5.5,5.4,5.5,1190
2008-12-15,5.68,5.68,5.68,5.68,1
2008-12-16,5.94,5.94,5.5,5.9,1501
2008-12-17,5.94,6.48,5.94,6.48,90
2008-12-18,5.95,5.95,5.95,5.95,510
2008-12-29,5.5,5.75,5.4,5.75,1612
2008-12-30,5.75,5.75,5.25,5.74,13810
2008-12-31,5.5,5.65,5.27,5.5,14991
2009-01-05,5.75,5.75,5.75,5.75,2
2009-01-06,5.27,5.5,5.27,5.5,210
2009-01-07,5.5,5.6,5.32,5.6,2220
2009-01-09,5.27,5.59,5.27,5.59,181
2009-01-13,5.5,5.5,5.5,5.5,1001
2009-01-14,5.5,5.5,5.37,5.38,1514
2009-01-15,5.5,5.5,5.25,5.4,1244
2009-01-16,5.5,5.5,5.22,5.44,615
2009-01-19,5.5,5.5,5.5,5.5,2
2009-01-20,5.5,5.5,5.5,5.5,1
2009-01-21,5.5,5.5,5.5,5.5,6
2009-01-22,5.5,5.5,5.49,5.49,2
2009-01-23,5.49,5.49,5.05,5.48,60
2009-01-26,5.48,5.48,5.48,5.48,5
2009-01-28,5.46,5.46,5.46,5.46,2
2009-01-29,5.47,5.47,5.47,5.47,5
2009-01-30,5.47,5.47,5.47,5.47,1
2009-02-02,5.47,5.47,5.34,5.47,1506
2009-02-03,5.47,5.47,5.47,5.47,5
2009-02-04,5.19,5.4,5.19,5.4,131
2009-02-05,5.4,5.48,5.4,5.4,4074
2009-02-06,5.53,5.53,5.27,5.27,1505
2009-02-09,5.4,5.4,5.4,5.4,5
2009-02-10,5.15,5.42,5.1,5.42,1950
2009-02-11,5.1,5.15,5,5.01,3321
2009-02-12,4.91,4.91,4.91,4.91,2160
2009-02-13,4.86,5.15,4.86,5.15,649
2009-02-16,5.05,5.26,5.05,5.26,120
2009-02-17,5.05,5.05,5.01,5.01,300
2009-02-18,5.05,5.12,5.05,5.12,221
2009-02-19,5.24,5.24,5.24,5.24,5
2009-02-23,5.37,5.37,5.37,5.37,5
2009-02-24,5.24,5.24,5.24,5.24,1500
2009-02-25,5.1,5.37,5.1,5.37,70
2009-02-26,5.1,5.1,5,5.1,2311
2009-02-27,4.95,5.05,4.87,5.04,2104
2009-03-02,4.95,5.01,4.95,4.95,450
2009-03-05,4.86,5.02,4.86,4.87,502
2009-03-06,4.99,5.19,4.99,5.19,6363
2009-03-09,5.08,5.2,5.05,5.14,4020
2009-03-10,5.1,5.24,5.1,5.16,1401
2009-03-11,5.04,5.15,5,5.15,2175
2009-03-12,5.04,5.17,4.9,5.17,2572
2009-03-13,5.15,5.2,4.95,5.19,4110
2009-03-17,4.99,4.99,4.99,4.99,200
2009-03-18,5.01,5.02,5.01,5.01,500
2009-03-19,4.95,5.13,4.94,5.13,405
2009-03-20,4.9,4.9,4.9,4.9,200
2009-03-23,4.9,5.09,4.82,5.09,1712
2009-03-24,5.1,5.1,5,5,3000
2009-03-25,4.9,5.1,4.9,5.1,9
2009-03-26,5.59,5.59,4.91,4.91,801
2009-03-27,5.19,5.19,4.94,5.18,804
2009-03-30,5.18,5.18,5,5.18,6998
2009-03-31,5.18,5.18,5.17,5.17,2
2009-04-01,5.17,5.17,4.8,5.15,760
2009-04-02,5.21,5.21,4.9,5.01,12641
2009-04-03,5.28,5.28,5,5.19,1043
2009-04-06,5.2,5.21,4.95,5.04,22387
2009-04-07,5,5.08,4.95,5.08,5793
2009-04-08,5.11,5.33,5.1,5.3,18297
2009-04-09,5.49,5.49,5.3,5.34,3428
2009-04-14,5.3,5.55,5.3,5.4,17715
2009-04-15,5.35,5.35,5.1,5.31,4444
2009-04-16,5.33,5.56,5.33,5.34,29246
2009-04-17,5.39,5.39,5.21,5.22,6621
2009-04-20,5.3,5.35,5.1,5.35,20405
2009-04-21,5.35,5.4,5.35,5.4,16657
2009-04-22,5.59,5.59,5.3,5.3,8431
2009-04-23,5.48,5.49,5.4,5.4,1100
2009-04-24,5.3,5.51,5.3,5.51,22989
2009-04-27,5.75,5.9,5.4,5.9,3100
2009-04-28,5.9,5.9,5.79,5.88,2423
2009-04-29,6.15,6.15,5.52,6,3727
2009-04-30,6,6.45,6,6.39,7920
2009-05-04,6.5,6.79,6.1,6.1,3255
2009-05-05,6.11,6.64,6.1,6.45,41142
2009-05-06,6.64,7.3,6.57,7.03,37265
2009-05-07,7.2,7.2,7,7.05,24180
2009-05-08,7.02,7.09,6.93,7.09,10845
2009-05-11,7.1,7.19,7.04,7.04,7814
2009-05-12,6.9,7.15,6.9,7.15,6370
2009-05-13,7.45,7.45,6.95,6.95,7787
2009-05-14,6.91,6.99,6.91,6.99,350
2009-05-15,6.85,8.38,6.83,7.69,31736
2009-05-18,7.97,7.98,7.51,7.75,10595
2009-05-19,7.89,7.89,7.6,7.6,7153
2009-05-20,7.6,7.6,7.55,7.55,7562
2009-05-21,7.46,7.55,7.3,7.45,2583
2009-05-22,7.35,7.35,7.3,7.35,1850
2009-05-25,7.3,7.3,7.2,7.2,1007
2009-05-26,7.3,7.3,7.15,7.29,2116
2009-05-27,7.15,7.29,7.15,7.29,300
2009-05-28,7.15,7.47,7.15,7.45,4472
2009-05-29,7.32,7.32,7.29,7.29,368
2009-06-01,7.35,7.35,7.2,7.2,4469
2009-06-02,7.16,7.55,7.16,7.55,2074
2009-06-03,7.67,7.67,7.17,7.67,2501
2009-06-04,7.49,7.5,7.49,7.5,975
2009-06-05,7.34,7.49,7.34,7.49,324
2009-06-08,7.35,7.35,7.15,7.15,900
2009-06-09,7.32,7.4,7.23,7.23,3485
2009-06-10,7.24,7.28,7.24,7.28,213
2009-06-12,7.24,7.44,7.24,7.44,254
2009-06-15,7.45,7.49,7.28,7.28,1253
2009-06-16,7.23,7.26,7.23,7.25,2092
2009-06-17,7.4,7.4,7.23,7.3,1919
2009-06-18,7.3,7.3,7.2,7.3,965
2009-06-19,7.16,7.16,7.16,7.16,30
2009-06-22,7.12,7.12,7.11,7.11,12000
2009-06-23,7,7,6.9,6.9,1819
2009-06-24,6.84,6.84,6.72,6.72,9371
2009-06-25,6.7,6.75,6.58,6.75,7790
2009-06-26,6.9,6.9,6.65,6.9,1400
2009-06-29,6.95,6.95,6.95,6.95,10
2009-06-30,6.91,6.95,6.91,6.95,600
2009-07-01,6.91,6.91,6.9,6.91,712
2009-07-02,6.95,7,6.95,7,1002
2009-07-06,6.83,6.85,6.74,6.74,2300
2009-07-07,6.9,7,6.9,7,850
2009-07-08,6.76,6.76,6.76,6.76,90
2009-07-09,7.52,7.52,7.2,7.2,800
2009-07-13,7.01,7.46,6.9,7.46,547
2009-07-14,7.46,7.46,7,7,2557
2009-07-15,7.4,7.4,7.02,7.1,910
2009-07-16,7.2,7.25,7.2,7.2,15405
2009-07-17,7.21,7.45,7.1,7.2,24325
2009-07-20,7.3,7.44,7.28,7.29,25866
2009-07-21,7.3,7.43,7.3,7.4,33958
2009-07-22,7.3,7.41,7.27,7.39,3150
2009-07-23,7.3,7.38,7.27,7.28,16922
2009-07-24,7.38,7.98,7.38,7.85,25605
2009-07-27,7.97,8,7.82,8,10898
2009-07-28,8.2,8.2,8.06,8.08,11688
2009-07-29,8.05,8.17,8.02,8.17,1845
2009-07-30,7.8,8.2,7.8,8.15,8278
2009-07-31,8.04,8.18,7.96,8.13,3621
2009-08-03,8.5,8.64,8.04,8.3,5861
2009-08-04,8.3,8.38,8.1,8.38,5589
2009-08-05,8.42,8.42,8.12,8.12,913
2009-08-06,8,8.28,8,8.28,607
2009-08-07,8.29,8.3,8.04,8.3,3304
2009-08-10,8.06,8.39,8.05,8.39,714
2009-08-11,8.38,8.6,8.38,8.5,7885
2009-08-12,8.38,8.38,8.38,8.38,10
2009-08-13,8.45,8.46,8.17,8.24,7832
2009-08-14,8.37,8.37,7.85,8,6140
2009-08-17,7.95,7.95,7.52,7.63,7611
2009-08-18,7.52,7.68,7.42,7.68,4024
2009-08-19,7.68,7.68,7.4,7.6,7051
2009-08-20,7.6,7.87,7.6,7.8,2477
2009-08-21,7.87,8.16,7.85,8.08,3843
2009-08-24,8.2,8.2,7.9,8.18,1429
2009-08-25,8.15,8.15,8.09,8.12,1591
2009-08-26,8.15,8.19,8,8.17,3197
2009-08-27,8.14,8.19,7.9,8.18,1359
2009-08-28,8.22,8.79,8.22,8.7,25345
2009-08-31,8.6,8.68,8.58,8.64,4948
2009-09-01,8.2,8.67,8.2,8.6,14283
2009-09-02,8.4,8.5,8.4,8.5,3137
2009-09-03,8.55,8.88,8.55,8.88,6215
2009-09-04,8.9,9.15,8.81,9.1,5574
2009-09-07,9.06,9.4,9.06,9.1,5914
2009-09-08,9.23,9.23,8.9,8.99,2752
2009-09-09,8.99,8.99,8.65,8.98,1118
2009-09-10,8.97,9.1,8.77,9.05,6301
2009-09-11,9.1,9.1,8.7,9.05,1057
2009-09-14,8.98,8.98,8.5,8.9,3137
2009-09-15,8.7,8.9,8.7,8.89,506
2009-09-16,8.9,8.9,8.75,8.89,580
2009-09-17,8.89,8.89,8.75,8.89,1541
2009-09-18,8.89,8.89,8.49,8.89,520
2009-09-21,8.71,8.84,8.68,8.84,311
2009-09-22,8.84,9.4,8.82,9.4,2462
2009-09-23,9.28,9.4,8.62,9.3,4332
2009-09-24,9.29,9.37,9.2,9.37,5294
2009-09-25,9.37,9.37,9.15,9.36,2216
2009-09-28,8.72,9.3,8.72,9.3,1458
2009-09-29,9.24,9.3,8.95,9.3,1187
2009-09-30,9,9.3,9,9.3,2245
2009-10-01,9.3,9.3,9.3,9.3,54
2009-10-05,9.1,9.23,8.9,8.9,3135
2009-10-06,9,9.24,9,9.23,695
2009-10-07,9.01,9.01,8.9,8.99,1941
2009-10-08,9.14,9.14,8.9,9.06,1176
2009-10-09,9.14,9.14,9,9.11,106
2009-10-12,9.18,9.18,9,9,1661
2009-10-13,8.79,9.14,8.73,9.13,12999
2009-10-14,8.71,9.18,8.71,9.18,1097
2009-10-15,9.18,9.2,9.03,9.18,707
2009-10-16,9.18,9.18,9.16,9.16,505
2009-10-19,9.1,9.1,9.1,9.1,1000
2009-10-20,9.1,9.16,9.1,9.15,3028
2009-10-21,9.1,9.15,9.09,9.15,2151
2009-10-22,9.18,9.18,9.17,9.17,211
2009-10-23,9.17,9.2,9.1,9.1,1992
2009-10-26,9.07,9.2,9.07,9.19,797
2009-10-27,9.2,9.2,9.1,9.18,6092
2009-10-28,8.98,9.2,8.98,9.2,3083
2009-10-29,9,9.2,8.9,9.2,7462
2009-10-30,9.2,9.2,9,9.2,2500
2009-11-02,8.95,9.42,8.95,9.25,20980
2009-11-03,9.25,9.25,9.25,9.25,8554
2009-11-04,9.14,9.25,9.14,9.25,2425
2009-11-05,9.25,9.25,9.25,9.25,4561
2009-11-06,9.25,9.25,9.22,9.22,7895
2009-11-09,9.5,9.5,9.39,9.39,414
2009-11-10,9.4,9.4,9.39,9.39,1373
2009-11-12,9.49,9.49,9.2,9.35,1589
2009-11-13,9.28,9.28,9.24,9.27,5262
2009-11-16,9.5,9.69,9.5,9.59,673
2009-11-17,9.6,9.6,9.56,9.6,19971
2009-11-18,9.6,9.6,9.5,9.6,2185
2009-11-19,9.5,9.58,9.4,9.54,765
2009-11-20,9.5,9.5,8.65,9.47,5152
2009-11-23,9.46,9.46,9.2,9.45,444
2009-11-24,9.44,9.44,8.96,9.01,3326
2009-11-25,8.57,9,8.57,9,11202
2009-11-26,8.8,9.19,8.8,9.19,7632
2009-11-27,9.22,9.22,8.76,9.22,2236
2009-11-30,9.22,9.34,9.22,9.25,1554
2009-12-01,9.25,9.25,9.2,9.25,52181
2009-12-02,9.25,9.28,9.1,9.11,3358
2009-12-03,9.15,9.15,9,9.15,531
2009-12-04,9.09,9.14,8.96,9.14,726
2009-12-07,9.06,9.5,9.06,9.31,2801
2009-12-08,9.28,9.28,8.96,9.23,2394
2009-12-09,9.17,9.17,8.94,9.07,15683
2009-12-10,9.07,9.25,8.89,9.24,1448
2009-12-11,9.24,9.31,8.9,9.28,9471
2009-12-14,9.29,9.48,9.02,9.48,5422
2009-12-15,9.35,9.35,9.35,9.35,250
2009-12-16,9.36,9.45,9.3,9.45,1437
2009-12-17,9.48,9.97,9.48,9.95,5495
2009-12-18,9.95,10.19,9.95,10.19,1948
2009-12-21,9.85,10.4,9.7,10.4,2973
2009-12-22,10,10.4,9.94,10.29,11700
2009-12-23,10.29,10.29,10,10.29,900
2009-12-28,10.01,10.4,10.01,10.39,2941
2009-12-29,10.39,10.39,10.03,10.1,5119
2009-12-30,10.06,10.5,10.06,10.5,3462
2009-12-31,10.15,10.5,10.15,10.4,837
2010-01-04,10.7,11.2,10.21,10.21,1250
2010-01-05,10.2,10.99,10.2,10.99,5488
2010-01-06,11,11.1,10.97,10.97,2321
2010-01-07,10.95,11,10.95,10.95,3130
2010-01-08,10.7,11.57,10.7,11,4806
2010-01-11,10.91,11.37,10.9,11.37,1916
2010-01-12,11.19,11.19,11.19,11.19,321
2010-01-13,10.92,11.19,10.92,11.19,244
2010-01-14,11.24,11.24,11,11,385
2010-01-15,11,11.23,11,11,1100
2010-01-18,10.92,11.19,10.92,11.19,382
2010-01-19,11.2,11.23,10.96,11.23,651
2010-01-20,11.24,11.55,11,11.5,2982
2010-01-21,11.49,11.49,11.2,11.2,452
2010-01-22,11,11.44,10.6,11.44,3458
2010-01-25,11.5,11.5,11.2,11.48,891
2010-01-26,11.2,11.5,11.2,11.5,959
2010-01-27,11.5,11.5,11.2,11.5,600
2010-01-28,11.57,11.57,11.5,11.57,1840
2010-01-29,11.57,11.9,11.5,11.9,1571
2010-02-01,11.9,11.95,11.9,11.95,3444
2010-02-02,11.95,12,11.95,12,1322
2010-02-03,12,12.45,12,12.45,2222
2010-02-04,12.5,12.59,12.01,12.01,2634
2010-02-05,12.01,12.9,12.01,12.9,5948
2010-02-08,12.8,12.8,12.42,12.5,2714
2010-02-09,12.7,12.75,12.45,12.5,935
2010-02-10,12.46,12.46,12.05,12.4,1965
2010-02-11,12.6,12.6,12.6,12.6,12
2010-02-12,12.8,12.8,12.5,12.55,1465
2010-02-15,13,13.2,13,13,806
2010-02-16,12.9,13.24,12.9,13,2479
2010-02-17,13,13.19,13,13,2426
2010-02-18,12.94,13.05,12.94,13.05,210
2010-02-19,13.1,13.2,13,13.2,1242
2010-02-22,13.2,13.89,13.2,13.89,1475
2010-02-23,13.8,13.8,13.35,13.5,1062
2010-02-24,13.2,13.5,13.02,13.5,274
2010-02-25,13.5,13.5,13.05,13.05,517
2010-02-26,13,13.37,13,13.05,3227
2010-03-01,13.4,14.29,13.4,14,9691
2010-03-02,14.01,14.94,14.01,14.94,13384
2010-03-03,14.9,14.93,14.8,14.92,1420
2010-03-04,14.94,14.98,14.9,14.95,4245
2010-03-05,14.95,16,14.95,15.5,11807
2010-03-08,15.65,16,15.5,15.89,13160
2010-03-09,16.29,16.29,15.7,15.97,2699
2010-03-10,15.89,15.95,15.85,15.94,9037
2010-03-11,16,16,15.7,15.98,5814
2010-03-12,15.98,15.98,15.71,15.95,3660
2010-03-15,16,16,15.71,15.95,2644
2010-03-16,15.95,15.95,15.71,15.9,1477
2010-03-17,15.97,15.97,15.71,15.71,2010
2010-03-18,15.71,15.96,15.71,15.94,2071
2010-03-19,15.96,15.96,15.8,15.8,976
2010-03-22,15.45,15.8,15.4,15.8,2990
2010-03-23,15.95,15.95,15.5,15.79,303
2010-03-24,16,16,15.8,15.8,1714
2010-03-25,15.8,15.8,15.3,15.4,3006
2010-03-26,15.4,15.45,15,15.45,1540
2010-03-29,14.71,15.79,14.7,15.7,1600
2010-03-30,15.69,15.71,15.49,15.71,23670
2010-03-31,15.79,15.79,15.6,15.76,2329
2010-04-01,15.8,15.8,15.13,15.7,3735
2010-04-06,15.6,15.69,15.3,15.65,1416
2010-04-07,15.68,15.68,15.21,15.5,4772
2010-04-08,15.55,15.55,15.21,15.5,965
2010-04-09,15.49,15.59,15.2,15.5,2198
2010-04-12,15.5,15.5,15.06,15.5,378
2010-04-13,15.08,15.55,15.08,15.4,1893
2010-04-14,15.1,15.49,15.1,15.49,682
2010-04-15,15.49,15.7,15.49,15.7,11366
2010-04-16,15.7,15.99,15.5,15.99,2163
2010-04-19,15.51,16.6,15.51,16.4,5627
2010-04-20,16.45,17.8,16.45,17.8,5313
2010-04-21,17.9,18,17.9,17.95,2996
2010-04-22,17.95,18,17.9,17.9,455
2010-04-23,18,18,17.8,17.8,354
2010-04-26,17.9,17.9,17.35,17.5,342
2010-04-27,17.01,17.4,17.01,17.4,93
2010-04-28,17.4,17.4,16.08,16.78,3580
2010-04-29,16.7,18.3,16.7,17.7,1587
2010-04-30,17.95,17.95,17.5,17.9,368
2010-05-04,17.95,17.95,17.95,17.95,2775
2010-05-05,17.9,17.95,17.01,17.95,1770
2010-05-06,18.2,18.2,17.05,18.1,1647
2010-05-07,17.1,17.1,16.4,17,3213
2010-05-10,17.1,18.2,17.1,18.1,853
2010-05-11,18.2,18.2,17.9,17.9,1256
2010-05-12,17.6,18,17.6,17.99,1648
2010-05-13,17.99,17.99,17.9,17.99,961
2010-05-14,17.95,17.99,17.5,17.95,3354
2010-05-17,17.94,17.95,17.94,17.95,230
2010-05-18,17.52,18,17.5,17.9,5875
2010-05-19,17.9,17.9,17.72,17.72,921
2010-05-20,17.89,17.89,17.36,17.89,1124
2010-05-21,17.35,17.55,16.9,17.53,3323
2010-05-24,17.53,17.69,17.53,17.69,229
2010-05-25,17.65,17.65,17.1,17.16,467
2010-05-26,17.16,17.16,17.16,17.16,198
2010-05-27,17.16,17.16,17.15,17.15,185
2010-05-28,17.15,17.2,17.13,17.2,300
2010-05-31,17.34,17.5,17.34,17.5,1084
2010-06-01,17.5,17.5,17,17.5,371
2010-06-02,17.11,17.5,17.11,17.5,46
2010-06-04,17.64,17.64,17.6,17.6,505
2010-06-07,17.4,17.46,17.15,17.46,518
2010-06-08,17.47,17.47,17.01,17.2,121
2010-06-09,17.5,17.5,17.48,17.48,8
2010-06-10,17,17.46,17,17.45,448
2010-06-11,17.45,17.45,17.45,17.45,10
2010-06-14,17.43,17.43,17.3,17.3,257
2010-06-15,17.25,17.3,17,17.3,3433
2010-06-16,17.29,17.29,17.01,17.2,200
2010-06-17,17.4,17.4,17,17.2,442
2010-06-18,17.19,17.2,16.9,17.2,1946
2010-06-21,17.2,17.24,17.2,17.2,1418
2010-06-22,17.2,17.2,17.2,17.2,5
2010-06-23,17.2,17.45,17.19,17.45,14602
2010-06-24,17.45,17.45,17.45,17.45,116
2010-06-25,17.5,17.5,17.02,17.5,300
2010-06-28,17.5,17.5,17.5,17.5,10
2010-06-29,17.5,17.5,17.5,17.5,5
2010-06-30,17.45,17.49,17.1,17.49,773
2010-07-01,17.5,17.5,17.5,17.5,281
2010-07-02,17.01,17.45,17.01,17.45,3310
2010-07-05,17.45,17.45,17.3,17.3,91
2010-07-06,17.01,17.5,17.01,17.5,871
2010-07-07,17.5,17.6,17.4,17.6,2437
2010-07-08,17.7,19.47,17.7,19.2,8181
2010-07-09,19.5,19.9,18.9,19.7,5282
2010-07-12,19.7,19.7,19,19.5,759
2010-07-13,19,20.2,18.41,20.2,6245
2010-07-14,20,20.97,19.91,20.95,5136
2010-07-15,21,21.45,20.99,21.45,1935
2010-07-16,21.95,21.95,20.55,21.1,1077
2010-07-19,21.39,21.39,21.39,21.39,75
2010-07-20,21.45,22,21.4,22,1282
2010-07-21,22,24.2,21.85,23.72,4176
2010-07-22,22.8,23,22.8,23,2129
2010-07-23,23,24.95,22.96,23.5,5951
2010-07-26,24.3,24.7,23.3,23.5,1495
2010-07-27,23.45,23.45,22.7,23,1291
2010-07-28,22.35,22.77,22,22.7,1450
2010-07-29,22.5,23,21.5,23,2517
2010-07-30,23.2,23.5,22.8,23.3,423
2010-08-02,23.07,24,23.07,23.97,2173
2010-08-03,24.4,24.4,24,24.3,555
2010-08-04,24.5,25,23.75,24.98,2360
2010-08-05,25,25,24.97,25,994
2010-08-06,24.9,24.9,23.5,24.89,1611
2010-08-09,24.99,24.99,24.1,24.9,384
2010-08-10,23.8,24.45,23.6,24.25,443
2010-08-11,24,24.8,24,24.3,1041
2010-08-12,24,24,23.5,24,576
2010-08-13,23.8,23.8,21.6,23.75,1247
2010-08-16,23.5,23.74,22.9,23.7,552
2010-08-17,23.25,23.68,22.2,22.2,1320
2010-08-18,22.22,23.2,22.2,23.16,2250
2010-08-19,23.1,23.1,23.1,23.1,258
2010-08-20,23.29,23.29,23.29,23.29,368
2010-08-23,23.29,23.29,23,23.2,778
2010-08-25,22.79,22.79,22.1,22.78,388
2010-08-26,22.79,22.79,22.79,22.79,5
2010-08-30,22.83,22.83,21.9,22.1,718
2010-08-31,20.12,22.09,20.12,20.99,2886
2010-09-01,20.09,21.79,20.09,21.2,920
2010-09-02,21.01,22.2,21.01,22.2,3619
2010-09-03,22.4,23,22.4,22.8,815
2010-09-06,23,23.7,23,23.7,4065
2010-09-07,23.71,23.85,22.04,22.5,1012
2010-09-08,22.68,22.68,21.75,22,1837
2010-09-09,22.1,22.99,22.1,22.7,31
2010-09-10,22.98,22.98,22.3,22.8,542
2010-09-13,22.8,22.8,22.7,22.7,429
2010-09-14,22.7,22.8,22.11,22.79,1026
2010-09-15,22.79,23.01,22.79,23,489
2010-09-16,23,23.1,22.4,23,366
2010-09-17,22.51,23,22.51,23,250
2010-09-20,23,23,22.56,23,387
2010-09-21,22.75,23.1,22.57,23.1,720
2010-09-22,23.05,23.05,23.05,23.05,85
2010-09-23,23,23.9,22.95,23.8,3431
2010-09-24,23.9,23.9,23.79,23.79,636
2010-09-27,23.79,23.79,23.7,23.7,496
2010-09-28,23.7,23.7,23.7,23.7,7
2010-09-29,23.7,23.7,23.69,23.69,87
2010-09-30,23.69,23.7,23.3,23.7,180
2010-10-01,23.7,23.8,23.69,23.8,651
2010-10-04,23.8,23.9,23.8,23.8,527
2010-10-05,23.9,23.9,23.2,23.89,382
2010-10-06,23.89,23.9,22.92,23.9,90
2010-10-07,23.9,23.9,23.3,23.84,261
2010-10-08,23.9,23.9,22,22.44,4406
2010-10-11,22.44,22.44,21.71,21.97,829
2010-10-12,21.97,22,20.1,21.6,9302
2010-10-13,22.1,22.35,22.1,22.25,210
2010-10-14,22.35,22.35,22.24,22.25,603
2010-10-15,22.35,22.35,20.8,22.3,2682
2010-10-18,21.95,22.3,21.01,22.2,652
2010-10-19,22.2,22.2,21.16,21.64,697
2010-10-20,20.6,21.64,20.6,21.64,1462
2010-10-21,21.69,21.69,21,21.66,801
2010-10-22,21.9,22.5,21.55,22.15,2600
2010-10-25,22,22.19,21.99,21.99,1237
2010-10-26,22.19,22.19,20.8,21.17,1061
2010-10-27,21.27,21.27,21.19,21.19,102
2010-10-28,21,21,20.84,20.84,340
2010-10-29,21,21,20.7,21,1759
2010-11-02,20.7,21,20.7,20.9,2535
2010-11-03,21,21.8,20.6,21.8,2529
2010-11-04,21.8,23.3,21.8,22.2,4573
2010-11-05,22.3,22.3,22,22.2,1015
2010-11-08,22.3,22.3,21.4,21.89,513
2010-11-09,22,24,21.99,22.68,8885
2010-11-10,23.55,23.55,22.03,22.4,1412
2010-11-12,22.04,22.6,22.04,22.6,1097
2010-11-15,23,23,22.08,22.08,378
2010-11-16,22.1,22.2,21.7,22,1875
2010-11-17,22,22,21.32,21.98,230
2010-11-18,21.99,22,21.9,22,1478
2010-11-19,22,22,21.6,21.9,1453
2010-11-22,21.5,22,21.5,21.99,252
2010-11-23,21.3,22.5,21.3,22.3,630
2010-11-24,22.49,22.7,22,22.59,833
2010-11-25,22.59,22.7,22.59,22.6,283
2010-11-26,21.8,22.7,21.7,21.99,2332
2010-11-29,21.99,22.39,21.7,21.99,1253
2010-11-30,22.3,22.5,22.2,22.49,1405
2010-12-01,22.48,22.49,21.91,22.46,1720
2010-12-02,22.47,23.5,22,23.45,10330
2010-12-03,23.48,23.48,23.3,23.4,1080
2010-12-06,23.46,23.46,23.43,23.43,1272
2010-12-07,23.45,23.46,23.4,23.45,1489
2010-12-08,23.45,24.49,23.45,24.48,8372
2010-12-09,24.79,25.95,24.77,25.65,12261
2010-12-10,26.6,26.6,25.65,26.25,5278
2010-12-13,26.25,26.25,25.1,25.95,1067
2010-12-14,26.14,26.2,25.8,25.8,904
2010-12-15,25.8,25.8,25.1,25.6,1303
2010-12-16,25.3,25.7,24.49,25,4619
2010-12-17,24.99,24.99,23.92,24.3,2978
2010-12-20,24.3,24.45,23,23.8,5852
2010-12-21,23.8,23.8,23.02,23.79,1524
2010-12-22,23.9,24.15,23.3,23.8,1956
2010-12-23,23.92,23.93,23.23,23.92,1591
2010-12-27,23,23.89,23,23.55,1122
2010-12-28,23.89,23.89,22.81,23.89,958
2010-12-29,23.89,23.9,23.21,23.49,885
2010-12-30,23.85,23.88,23.85,23.88,6503
2011-01-03,24.4,24.4,23.5,24,805
2011-01-04,24.15,24.35,23.15,24,4686
2011-01-05,23.9,23.9,23,23.35,13854
2011-01-07,22.8,23.17,22.51,23.1,535
2011-01-10,23.31,23.45,22.2,23.16,2879
2011-01-11,23.19,23.19,22,22.9,2402
2011-01-12,22.2,22.8,20.61,20.9,17513
2011-01-13,20.9,21,20.6,20.98,3901
2011-01-14,21,21,20.89,20.89,8126
2011-01-17,20.88,21.17,20.5,20.8,12674
2011-01-18,21.1,21.2,20.4,21,1852
2011-01-19,21,21,20.95,21,640
2011-01-20,20.99,21,20.99,21,3301
2011-01-21,20.95,20.95,20.28,20.5,2708
2011-01-24,20.2,20.6,20.2,20.6,69
2011-01-25,20.69,20.69,19.65,20.29,2810
2011-01-26,20.56,21,19.6,20.1,6433
2011-01-27,20.34,20.34,20.34,20.34,1
2011-01-28,20.38,20.5,20,20.4,1832
2011-01-31,19.8,20.28,19.15,19.6,1417
2011-02-01,19.6,20.19,19.3,19.77,1129
2011-02-02,19.2,19.79,19.01,19.75,763
2011-02-03,19.63,19.65,19.4,19.65,859
2011-02-04,19.76,20.47,19.56,20.29,3236
2011-02-07,20.48,20.49,19.7,19.85,11228
2011-02-08,19.85,20.2,19.7,20.1,3238
2011-02-09,20.1,20.1,19.5,19.69,2863
2011-02-10,19.67,19.67,19.1,19.65,1175
2011-02-11,19.1,19.7,18.1,18.68,2809
2011-02-14,18.21,19.44,18.21,19.38,2309
2011-02-15,19.4,19.85,19.27,19.83,1103
2011-02-16,19.82,19.82,19.26,19.8,683
2011-02-17,19.26,19.8,19.25,19.25,989
2011-02-18,19.01,19.82,18.2,19.82,4408
2011-02-21,19.85,19.89,19.15,19.87,775
2011-02-22,19.04,19.65,19.04,19.65,45
2011-02-23,19.64,19.64,19.2,19.64,175
2011-02-24,19.54,19.54,18.85,19.39,1152
2011-02-25,19.34,19.78,19.34,19.7,4255
2011-02-28,19.26,19.68,17.73,17.73,19453
2011-03-01,17.79,17.8,16.5,16.99,9886
2011-03-02,16.61,16.61,15.92,16.49,7792
2011-03-03,16.46,16.77,16.05,16.68,2648
2011-03-04,16.76,16.76,15.7,16.32,5608
2011-03-07,16.32,16.32,14.69,15.07,19910
2011-03-08,15.1,15.72,15.1,15.19,10949
2011-03-09,15.2,15.35,13.7,14.5,31575
2011-03-10,14.49,14.49,13.45,13.74,17268
2011-03-11,13.7,14.39,13.43,14.32,35244
2011-03-14,14.88,15,14.41,14.96,13244
2011-03-15,14.8,14.8,14.01,14.31,4332
2011-03-16,14.11,14.78,14.11,14.46,1658
2011-03-17,14.88,14.88,14.16,14.45,7221
2011-03-18,14.69,14.69,14.18,14.39,4755
2011-03-21,14.69,14.69,14.23,14.41,4160
2011-03-22,14.25,14.8,14.25,14.79,22756
2011-03-23,14.57,15.61,14.57,15.56,7112
2011-03-24,15.61,16.85,15.61,16.75,23926
2011-03-25,17.22,17.22,16.81,17,6837
2011-03-28,16.79,16.8,16.31,16.8,4018
2011-03-29,17.49,17.49,16.7,17.14,4168
2011-03-30,17.02,17.02,16.3,16.55,1940
2011-03-31,16.5,16.51,16.36,16.51,2084
2011-04-01,16.5,16.5,15.56,16,15280
2011-04-04,16.1,16.2,15.6,15.61,3445
2011-04-05,15.62,15.72,15.3,15.5,3402
2011-04-06,15.5,15.5,14.8,15.25,4305
2011-04-07,15.3,15.61,15.3,15.33,2628
2011-04-08,15.3,15.3,15.14,15.3,1744
2011-04-11,14.36,15.25,14.36,15.1,1823
2011-04-12,15.1,15.2,14.62,15.1,233
2011-04-13,15,15.3,14.8,15.2,1515
2011-04-14,15.99,15.99,15.1,15.5,1576
2011-04-15,15.5,15.5,14.89,15.18,1608
2011-04-18,15.15,15.15,14.81,14.89,1782
2011-04-19,14.81,15,14.8,15,260
2011-04-20,15,15,14.75,14.9,840
2011-04-21,15.13,15.13,14.45,14.99,969
2011-04-26,15.1,15.2,14.9,14.9,1341
2011-04-27,15.24,15.24,14.75,15,1853
2011-04-28,15.09,15.09,14.6,14.97,1275
2011-04-29,14.57,14.84,14.57,14.84,444
2011-05-02,14.44,14.7,14.44,14.7,688
2011-05-04,14.44,14.67,14.4,14.67,1425
2011-05-05,14.67,14.67,13.75,13.85,18186
2011-05-06,13.95,13.95,13.15,13.18,13202
2011-05-09,13.4,13.45,13.18,13.45,2468
2011-05-10,13.6,14.18,13.43,13.79,5900
2011-05-11,13.8,14.21,13.7,14.05,1475
2011-05-12,14.25,14.25,13.5,13.92,2589
2011-05-13,13.89,13.89,13.5,13.5,1143
2011-05-16,13.45,13.45,13.13,13.3,647
2011-05-17,13.5,13.79,13.3,13.79,1367
2011-05-18,13.76,13.76,13.21,13.29,1558
2011-05-19,13.3,13.3,13.22,13.3,372
2011-05-20,13.5,13.71,13.22,13.65,2279
2011-05-23,13.69,14.05,13.49,13.5,4596
2011-05-24,13.49,13.49,13.35,13.4,719
2011-05-25,13.36,13.45,13.36,13.45,408
2011-05-26,13.56,13.84,13.45,13.5,3238
2011-05-27,13.53,13.7,13.53,13.7,560
2011-05-30,13.7,13.7,13.49,13.51,1830
2011-05-31,13.69,13.69,13.38,13.41,6805
2011-06-01,13.45,13.46,13.38,13.38,2607
2011-06-02,13.4,13.4,13.21,13.39,1415
2011-06-03,13.29,13.39,13.29,13.39,2115
2011-06-06,13.39,13.39,13.23,13.23,2848
2011-06-07,13.23,13.23,13,13,3627
2011-06-08,13,13,12.32,12.52,7430
2011-06-09,12.52,12.52,12.41,12.41,3076
2011-06-10,12.4,12.4,11.85,12.18,3453
2011-06-13,12.38,12.38,12.2,12.2,5880
2011-06-14,12.25,12.35,12,12.35,5699
2011-06-15,12.5,12.6,12.5,12.5,651
2011-06-16,12.24,12.41,11.9,12.3,627
2011-06-17,12.3,12.3,12.3,12.3,2
2011-06-20,12.26,12.28,11.53,11.61,1951
2011-06-21,11.62,11.87,11.61,11.87,323
2011-06-22,11.86,11.86,11.55,11.86,2213
2011-06-24,11.83,11.83,11.75,11.75,50
2011-06-27,11.58,11.8,11.22,11.22,5033
2011-06-28,11.22,11.4,11.22,11.25,993
2011-06-29,11.22,11.4,11.22,11.4,213
2011-06-30,11.4,11.4,11.35,11.35,65
2011-07-01,11.1,11.3,10.88,11,1204
2011-07-04,11.05,11.05,10.66,10.8,934
2011-07-05,10.72,10.72,10.55,10.6,1322
2011-07-06,10.32,10.32,10,10.2,4485
2011-07-07,10.08,10.19,10.02,10.19,2795
2011-07-08,10.03,10.18,10.01,10.18,608
2011-07-11,10.15,10.18,10,10.18,1323
2011-07-12,10,10.15,9.85,10.15,1947
2011-07-13,10.04,10.4,10,10.4,8332
2011-07-14,10.4,12.15,10.4,12,12866
2011-07-15,11.94,11.98,10.6,11,8256
2011-07-18,11.5,11.5,10.52,10.52,3468
2011-07-19,10.5,10.98,10.5,10.61,3229
2011-07-20,10.5,10.5,10.05,10.2,12666
2011-07-21,10.2,10.2,10.06,10.2,1902
2011-07-22,10.39,10.39,10.11,10.3,620
2011-07-25,10.21,10.25,10.21,10.25,715
2011-07-26,10.19,10.19,10.05,10.18,378
2011-07-27,10.17,10.17,9.96,9.96,1046
2011-07-28,9.95,9.98,9.94,9.96,1500
2011-07-29,9.95,10.2,9.8,10.2,3518
2011-08-01,10.2,10.2,10.05,10.1,1231
2011-08-02,10.2,10.2,9.84,10,1111
2011-08-03,9.99,9.99,9.27,9.27,1341
2011-08-04,9.09,9.09,7.8,8.75,5794
2011-08-05,8.51,9.3,8.23,9.07,9478
2011-08-08,8.8,8.8,8.51,8.7,2222
2011-08-09,8.55,8.55,7.79,7.81,2210
2011-08-10,8,8.89,7.95,7.95,2606
2011-08-11,8.04,8.6,8.04,8.6,537
2011-08-12,8.6,10,8.6,9.48,4544
2011-08-16,9.49,9.49,9.48,9.49,1569
2011-08-17,9.48,9.5,9.48,9.5,1424
2011-08-18,9.51,9.95,9,9.25,3932
2011-08-19,8.9,9.22,8.8,9.22,456
2011-08-22,8.57,9.15,8.3,9,2802
2011-08-23,8.8,9,8.8,8.95,537
2011-08-24,8.83,9.16,8.83,9.16,358
2011-08-25,9.22,9.22,8.8,8.8,495
2011-08-26,8.94,8.94,8.71,8.71,160
2011-08-29,8.71,8.71,8.5,8.71,1293
2011-08-30,8.3,8.53,8.3,8.51,1376
2011-08-31,8.51,8.57,8.51,8.55,250
2011-09-01,8.37,8.37,7.8,8.08,3368
2011-09-02,7.78,7.92,7.3,7.3,3726
2011-09-05,7.3,7.3,6.7,6.7,5349
2011-09-06,6.87,7.36,6.87,7.36,3500
2011-09-07,7.44,7.44,7.13,7.13,480
2011-09-08,7.67,7.67,7.2,7.37,2076
2011-09-09,7,7.15,7,7.15,1916
2011-09-12,6.76,7,6.76,6.8,872
2011-09-13,7.2,7.2,7.2,7.2,500
2011-09-14,7.25,7.25,7,7,432
2011-09-15,7.22,7.23,7.22,7.23,102
2011-09-19,6.91,7.25,6.9,6.9,488
2011-09-20,7,7.15,7,7.15,95
2011-09-21,7.35,7.4,7.15,7.4,2406
2011-09-22,7.3,7.3,6.85,6.85,769
2011-09-23,6.87,6.87,6.87,6.87,180
2011-09-26,6.88,7.09,6.85,7.05,1590
2011-09-27,7.5,7.5,7.15,7.15,205
2011-09-28,7.14,7.14,7.04,7.04,595
2011-09-29,6.85,6.85,6.85,6.85,231
2011-09-30,6.8,6.86,6.8,6.85,464
2011-10-03,6.85,6.9,6.61,6.8,301
2011-10-04,6.81,6.81,6.81,6.81,100
2011-10-05,6.99,7,6.8,7,267
2011-10-06,7,7.35,7,7.34,775
2011-10-07,7.3,7.65,7.2,7.65,946
2011-10-10,7.59,7.59,7.5,7.5,392
2011-10-11,7.67,7.67,7.67,7.67,1
2011-10-12,7.5,7.7,7.5,7.7,749
2011-10-13,7.5,7.5,7.5,7.5,1084
2011-10-14,7.4,7.4,7.4,7.4,200
2011-10-17,7.5,7.5,7.5,7.5,80
2011-10-18,7.4,7.4,7.23,7.37,481
2011-10-19,7.3,7.6,7.3,7.6,667
2011-10-20,7.5,7.75,7.5,7.75,1156
2011-10-21,7.7,7.7,7.47,7.47,1317
2011-10-24,7.3,7.6,7.3,7.6,120
2011-10-25,7.6,7.99,7.6,7.99,357
2011-10-26,8.13,8.2,8.05,8.05,1943
2011-10-27,8.2,8.2,8.05,8.2,831
2011-10-28,8.39,8.43,8.22,8.43,1925
2011-10-31,8.43,8.5,8.43,8.5,2702
2011-11-02,8.2,8.87,7.82,8.39,4823
2011-11-03,8.5,8.5,8.48,8.48,272
2011-11-04,8.48,8.7,8.48,8.49,737
2011-11-07,8.69,9.47,8.69,9.26,3128
2011-11-08,9.4,10.59,9.4,10.49,4282
2011-11-09,9.85,10.79,9.8,10.4,4849
2011-11-10,10.3,10.35,9.5,9.52,3013
2011-11-14,10,10,9.9,9.9,1410
2011-11-15,9.9,9.9,9.61,9.9,317
2011-11-16,9.9,9.9,9.6,9.6,822
2011-11-17,9.82,9.82,9.35,9.35,89
2011-11-18,9.14,9.14,8.9,9.14,817
2011-11-21,9.05,9.19,8.9,9.19,88
2011-11-22,8.9,8.9,8.9,8.9,298
2011-11-23,8.99,8.99,8.99,8.99,4
2011-11-24,8.3,8.3,8.25,8.25,1328
2011-11-25,7.85,8.09,7.5,7.85,1030
2011-11-28,8.11,8.36,8.1,8.36,1220
2011-11-29,8.36,8.36,8.12,8.12,11
2011-11-30,8.05,8.05,8.05,8.05,4
2011-12-01,8.06,8.2,8.06,8.2,126
2011-12-02,8.3,8.43,8.2,8.2,855
2011-12-05,8.1,8.4,8.1,8.11,139
2011-12-06,8.2,8.2,8.11,8.11,678
2011-12-07,8.2,8.2,8.11,8.2,296
2011-12-08,8.2,8.25,8.2,8.25,304
2011-12-09,8.2,8.2,8,8.01,1050
2011-12-12,8.01,8.06,7.9,7.9,172
2011-12-13,7.9,7.9,7.9,7.9,57
2011-12-14,8.09,8.09,8.09,8.09,18
2011-12-15,8.09,8.09,8.09,8.09,2
2011-12-16,7.7,7.88,7.47,7.88,1889
2011-12-19,7.5,7.6,7.5,7.6,161
2011-12-20,7.6,7.6,7.3,7.5,786
2011-12-21,7.5,7.5,7.26,7.27,166
2011-12-22,7.28,7.28,7.25,7.25,306
2011-12-23,7.05,7.1,7,7,1545
2011-12-27,7,7.3,7,7.1,3029
2011-12-28,7.09,7.09,7.09,7.09,67
2011-12-29,7.1,7.1,7.1,7.1,70
2011-12-30,7,7.33,7,7.33,371
2012-01-02,7.37,7.37,7.07,7.35,932
2012-01-03,7.4,7.7,7.39,7.7,488
2012-01-04,7.58,7.58,7.4,7.4,112
2012-01-05,7.48,7.48,7.48,7.48,4
2012-01-09,7.49,7.49,7.49,7.49,100
2012-01-10,7.45,7.45,7.45,7.45,400
2012-01-11,7.49,7.49,7.49,7.49,301
2012-01-12,7.49,7.49,7.49,7.49,175
2012-01-13,7.5,7.5,7.5,7.5,100
2012-01-16,7.5,7.5,7.5,7.5,152
2012-01-17,7.6,8,7.33,7.8,2605
2012-01-18,7.8,7.8,7.8,7.8,260
2012-01-19,7.8,8.01,7.8,7.8,37045
2012-01-20,7.98,8.08,7.98,8.08,639
2012-01-23,8,8,7.75,7.75,447
2012-01-24,7.8,7.8,7.75,7.75,590
2012-01-25,7.75,7.99,7.69,7.69,712
2012-01-26,7.65,7.7,7.6,7.7,330
2012-01-27,7.6,7.7,7.6,7.6,429
2012-01-30,7.61,7.81,7.61,7.81,252
2012-01-31,7.81,7.89,7.79,7.8,11227
2012-02-01,7.9,9,7.8,8.99,46767
2012-02-02,9.02,9.41,8.7,8.88,8772
2012-02-03,8.7,8.85,8.21,8.64,9413
2012-02-06,8.64,9.2,8.64,9.15,4264
2012-02-07,9.32,9.32,8.71,8.91,8426
2012-02-08,8.9,9.3,8.84,8.91,25744
2012-02-09,9.8,9.8,8.82,8.82,6067
2012-02-10,8.82,8.9,8.68,8.7,2734
2012-02-13,8.75,8.9,8.45,8.9,3927
2012-02-14,8.9,9.45,8.86,9.29,9857
2012-02-15,9.35,9.35,9.1,9.24,3644
2012-02-16,9.1,9.1,8.94,8.94,1143
2012-02-17,8.95,9.15,8.85,9.14,24860
2012-02-20,9.3,9.33,9.14,9.22,11067
2012-02-21,9.21,9.21,8.95,9.2,3448
2012-02-22,8.96,9.4,8.8,9.32,14012
2012-02-23,9.32,9.5,9.2,9.37,2427
2012-02-24,9.47,9.68,9.47,9.55,5332
2012-02-27,9.57,9.63,9.52,9.52,3493
2012-02-28,9.52,9.52,9.5,9.5,126
2012-02-29,9.47,9.47,8.65,8.8,7483
2012-03-01,8.7,8.77,8.54,8.77,1731
2012-03-02,8.77,8.89,8.7,8.87,798
2012-03-05,8.7,8.7,8.58,8.68,525
2012-03-06,8.65,8.65,8,8.29,3429
2012-03-07,8.01,8.71,8.01,8.68,3330
2012-03-08,8.69,8.83,8.06,8.74,2433
2012-03-09,8.75,8.9,8.74,8.9,3722
2012-03-12,8.87,8.87,8.53,8.6,175
2012-03-13,8.6,8.6,8.4,8.5,104
2012-03-14,8.5,8.5,8.32,8.45,1636
2012-03-15,8.79,8.8,8.55,8.7,246
2012-03-16,8.7,8.7,8.4,8.64,2507
2012-03-19,8.68,8.68,7.92,8.46,3218
2012-03-20,8.35,8.4,8.3,8.34,231
2012-03-21,8.32,8.32,8.08,8.28,674
2012-03-22,8.08,8.2,8.07,8.2,6281
2012-03-23,8.01,8.14,7.96,8.14,1606
2012-03-26,8.14,8.14,7.96,8.13,474
2012-03-27,7.96,8.15,7.96,7.97,9553
2012-03-28,7.97,8.13,7.97,8.13,3768
2012-03-29,8.13,8.35,7.98,8.35,5675
2012-03-30,8.2,8.39,8.2,8.39,143
2012-04-02,8.39,8.4,8.38,8.4,1730
2012-04-03,8.38,8.38,8.16,8.38,187
2012-04-04,8.4,8.4,8.11,8.11,725
2012-04-05,8.25,8.25,8,8.23,282
2012-04-10,8.23,8.23,7.98,7.98,173
2012-04-11,7.98,8.14,7.97,8.14,2735
2012-04-12,8.14,8.14,7.97,8.13,555
2012-04-13,7.97,8.23,7.97,8.23,203
2012-04-16,7.97,8.19,7.97,8.19,8
2012-04-17,8.19,8.19,8.19,8.19,60
2012-04-18,7.98,8.15,7.97,8.15,495
2012-04-19,8.07,8.14,7.97,8.14,1167
2012-04-20,8.19,8.19,7.84,8,4448
2012-04-23,7.85,7.95,7.55,7.55,239
2012-04-24,7.55,7.55,7.55,7.55,1
2012-04-25,7.55,7.75,7.55,7.75,34
2012-04-26,7.79,8.17,7.55,7.69,3008
2012-04-27,7.49,7.65,7.49,7.65,9
2012-04-30,7.32,7.66,7.32,7.39,1658
2012-05-02,7.39,7.39,7.39,7.39,102
2012-05-04,7.39,7.39,7.3,7.3,152
2012-05-07,7.3,7.39,6.66,7,3372
2012-05-08,7,7,7,7,3058
2012-05-09,7,7,6.7,6.8,2019
2012-05-10,6.8,6.8,6.52,6.65,816
2012-05-11,6.65,6.65,6.35,6.46,1916
2012-05-14,6.3,6.3,6,6.19,2539
2012-05-15,6.11,6.11,5.8,5.9,3289
2012-05-16,5.8,5.93,5.75,5.8,5361
2012-05-17,5.75,5.75,5.26,5.59,4991
2012-05-18,5.59,5.6,5.4,5.4,1286
2012-05-21,5.35,5.65,5.3,5.65,1444
2012-05-22,5.65,5.77,5.65,5.75,1304
2012-05-23,5.7,5.7,5.56,5.56,1826
2012-05-24,5.51,5.51,5.49,5.49,1830
2012-05-25,5.33,5.33,5.33,5.33,99
2012-05-28,5.49,5.5,5.49,5.5,704
2012-05-29,5.5,5.8,5.36,5.8,3431
2012-05-30,5.53,5.53,5.53,5.53,1000
2012-05-31,5.38,5.38,5.37,5.37,1373
2012-06-01,5.37,5.51,5.35,5.51,1298
2012-06-04,5.5,5.5,5.25,5.25,1305
2012-06-05,5.25,5.25,5.1,5.18,2020
2012-06-06,5.1,5.1,5.01,5.1,1360
2012-06-08,5.15,5.15,4.84,5.09,3059
2012-06-11,5.09,5.22,5.09,5.22,673
2012-06-12,5.2,5.2,5,5.12,2458
2012-06-13,5.15,5.15,4.75,4.98,2259
2012-06-14,4.98,4.99,4.95,4.99,722
2012-06-15,4.77,4.83,4.75,4.82,4594
2012-06-18,4.82,5.15,4.82,5.15,2968
2012-06-19,4.95,5.43,4.95,5.42,22957
2012-06-20,5.2,5.44,5.2,5.44,493
2012-06-21,5.44,5.75,5.44,5.75,764
2012-06-22,5.59,5.59,5.25,5.25,132
2012-06-25,5.25,5.25,4.95,4.95,5950
2012-06-26,4.95,5.15,4.95,5.15,309
2012-06-27,5.05,5.05,5,5,3001
2012-06-28,5.25,5.25,4.95,5,5743
2012-06-29,5.01,5.01,5,5,3171
2012-07-02,4.93,4.93,4.82,4.84,7002
2012-07-03,4.85,4.9,4.85,4.9,207
2012-07-04,4.9,4.9,4.8,4.8,1815
2012-07-05,4.8,4.89,4.75,4.75,2964
2012-07-06,4.75,4.78,4.7,4.78,2997
2012-07-09,4.66,4.7,4.65,4.65,3069
2012-07-10,4.7,4.7,4.6,4.6,935
2012-07-11,4.6,4.7,4.5,4.7,1381
2012-07-12,4.6,4.61,4.6,4.6,2500
2012-07-13,4.5,5.05,4.4,5.05,9009
2012-07-16,4.8,4.83,4.63,4.83,1185
2012-07-17,4.82,4.84,4.63,4.84,2395
2012-07-18,4.85,4.85,4.67,4.84,16
2012-07-19,4.61,4.84,4.61,4.84,100
2012-07-20,4.84,4.84,4.84,4.84,5
2012-07-23,4.63,4.63,4.61,4.61,3266
2012-07-24,4.5,4.5,4.45,4.5,4380
2012-07-25,4.5,4.56,4.5,4.56,750
2012-07-26,4.51,4.51,4.46,4.46,1105
2012-07-27,4.46,4.55,4.39,4.55,817
2012-07-30,4.45,4.5,4.45,4.5,1450
2012-07-31,4.41,4.44,4.3,4.44,3436
2012-08-01,4.4,4.5,4.4,4.5,709
2012-08-02,4.5,4.5,4.37,4.5,2252
2012-08-03,4.4,4.55,4.4,4.55,1050
2012-08-07,4.45,4.6,4.45,4.6,65
2012-08-10,4.5,4.58,4.5,4.58,721
2012-08-13,4.55,4.58,4.55,4.58,358
2012-08-14,4.7,4.92,4.7,4.92,3075
2012-08-16,5,5.07,4.99,5.07,3657
2012-08-17,5.07,5.07,4.85,5.02,573
2012-08-20,5.06,5.06,4.9,4.92,1622
2012-08-21,4.92,4.92,4.87,4.91,269
2012-08-22,4.9,4.9,4.9,4.9,1
2012-08-23,4.98,4.98,4.65,4.65,1140
2012-08-24,4.7,4.7,4.7,4.7,1
2012-08-27,4.69,4.8,4.65,4.8,603
2012-08-28,4.65,4.8,4.65,4.8,459
2012-08-29,4.8,4.81,4.66,4.81,606
2012-08-30,4.65,4.66,4.65,4.65,2837
2012-08-31,4.83,4.83,4.83,4.83,4
2012-09-03,4.83,4.83,4.83,4.83,90
2012-09-04,4.83,4.83,4.83,4.83,4
2012-09-05,4.7,4.85,4.7,4.85,7
2012-09-06,4.8,4.8,4.8,4.8,195
2012-09-07,4.8,4.8,4.8,4.8,20
2012-09-11,4.81,4.85,4.62,4.85,2474
2012-09-12,4.9,4.99,4.9,4.9,3545
2012-09-13,4.9,4.9,4.9,4.9,155
2012-09-14,4.9,4.99,4.81,4.99,3954
2012-09-17,5,5.35,5,5.21,5440
2012-09-18,5.35,5.9,5.35,5.9,3856
2012-09-19,5.71,6.48,5.7,6.47,3464
2012-09-20,6.44,6.45,6.15,6.45,954
2012-09-21,6.45,6.45,6.18,6.3,640
2012-09-24,6.42,6.42,6.18,6.4,248
2012-09-25,6.41,6.41,6.41,6.41,100
2012-09-26,6.4,6.4,6,6,1542
2012-09-27,6.05,6.05,5.41,6.05,13439
2012-09-28,6,6,6,6,10
2012-10-01,6,6,5.83,5.83,630
2012-10-02,5.9,6.18,5.9,6.18,3259
2012-10-03,6.18,6.18,6.18,6.18,50
2012-10-04,6.18,6.25,6.18,6.25,161
2012-10-05,6.28,6.28,6.01,6.01,431
2012-10-08,6.01,6.28,6.01,6.1,631
2012-10-09,6,6,5.99,5.99,1400
2012-10-10,5.99,6,5.99,5.99,1160
2012-10-11,5.99,5.99,5.99,5.99,180
2012-10-12,5.99,6.19,5.99,6.19,1651
2012-10-15,6.28,6.28,6.28,6.28,5
2012-10-16,6.28,6.28,6.01,6.28,140
2012-10-17,6.28,6.28,6.2,6.2,2
2012-10-18,6.24,6.24,6.24,6.24,5
2012-10-19,6.1,6.1,5.99,5.99,35
2012-10-22,5.9,5.9,5.6,5.61,2385
2012-10-23,5.65,5.75,5.65,5.75,793
2012-10-24,5.78,5.78,5.78,5.78,4
2012-10-25,5.75,5.75,5.65,5.65,1156
2012-10-26,5.65,5.65,5.65,5.65,4
2012-10-29,5.65,5.65,5.65,5.65,13345
2012-10-30,5.78,5.79,5.78,5.79,2
2012-10-31,5.79,5.95,5.79,5.95,2557
2012-11-02,5.95,6,5.95,6,510
2012-11-05,6.19,6.19,6.19,6.19,410
2012-11-06,6.19,6.19,6.19,6.19,44
2012-11-07,6.19,6.19,6.19,6.19,1
2012-11-08,6.14,6.14,6.01,6.09,229
2012-11-09,6,6,6,6,15
2012-11-12,6.09,6.15,5.95,6.15,486
2012-11-13,6.1,6.1,6.1,6.1,85
2012-11-14,6,6,6,6,1645
2012-11-15,5.95,6.09,5.94,6.09,355
2012-11-16,6.05,6.05,6.05,6.05,82
2012-11-19,6.19,6.19,6.18,6.19,550
2012-11-20,6.15,6.19,6.15,6.19,315
2012-11-21,6.1,6.1,6.1,6.1,248
2012-11-22,6.09,6.09,5.92,5.92,69
2012-11-23,6.09,6.09,6.09,6.09,5
2012-11-26,5.93,6,5.93,6,350
2012-11-27,5.95,5.95,5.95,5.95,53
2012-11-28,5.8,5.95,5.8,5.95,254
2012-11-29,5.7,5.94,5.7,5.94,360
2012-11-30,5.94,5.94,5.94,5.94,93
2012-12-03,5.95,5.95,5.95,5.95,350
2012-12-04,5.95,5.95,5.85,5.85,62
2012-12-05,5.9,5.9,5.75,5.85,3000
2012-12-06,5.9,5.9,5.9,5.9,10
2012-12-07,5.9,5.9,5.55,5.55,1805
2012-12-10,5.55,5.65,5.45,5.65,1604
2012-12-11,5.7,5.7,5.47,5.7,894
2012-12-12,5.7,5.7,5.33,5.33,4393
2012-12-13,5.36,5.6,5.36,5.6,1220
2012-12-14,5.59,5.59,5.59,5.59,78
2012-12-17,5.55,5.55,5.4,5.54,1093
2012-12-18,5.54,5.54,5.46,5.46,221
2012-12-19,5.4,5.5,5.25,5.5,1226
2012-12-20,5.49,5.49,5.1,5.3,1680
2012-12-21,5.15,5.3,5.11,5.3,310
2012-12-28,5.21,5.21,5.1,5.21,872
2013-01-02,5.17,5.35,5.17,5.35,643
2013-01-03,5.35,5.35,5.35,5.35,231
2013-01-04,5.37,5.37,5.37,5.37,153
2013-01-07,5.37,5.37,5.37,5.37,2
2013-01-08,5.37,5.37,5.37,5.37,1988
2013-01-09,5.38,5.38,5.26,5.26,254
2013-01-10,5.26,5.26,5.25,5.26,1184
2013-01-11,5.35,5.35,5.25,5.35,48
2013-01-14,5.35,5.35,5.27,5.35,857
2013-01-15,5.35,5.36,5.27,5.36,3435
2013-01-16,5.36,5.46,5.36,5.46,2028
2013-01-17,5.46,5.59,5.4,5.59,742
2013-01-18,5.59,5.59,5.5,5.59,2180
2013-01-21,5.59,5.59,5.58,5.58,1770
2013-01-22,5.58,5.6,5.58,5.6,1097
2013-01-23,5.6,5.62,5.6,5.62,234
2013-01-24,5.57,5.66,5.49,5.66,999
2013-01-25,5.66,5.66,5.66,5.66,166
2013-01-28,5.69,5.69,5.69,5.69,26
2013-01-30,5.55,5.64,5.55,5.64,483
2013-01-31,5.49,5.58,5.47,5.58,1236
2013-02-01,5.67,5.67,5.67,5.67,50
2013-02-04,5.67,5.67,5.5,5.67,46
2013-02-05,5.67,5.67,5.6,5.6,6
2013-02-06,5.67,5.67,5.59,5.62,120
2013-02-07,5.62,5.62,5.62,5.62,134
2013-02-08,5.67,5.67,5.67,5.67,3
2013-02-11,5.65,5.65,5.65,5.65,274
2013-02-12,5.44,5.64,5.44,5.64,35
2013-02-13,5.65,5.65,5.65,5.65,5
2013-02-14,5.49,5.5,5.48,5.5,780
2013-02-15,5.45,5.59,5.45,5.59,205
2013-02-18,5.59,5.59,5.57,5.58,580
2013-02-19,5.58,5.58,5.41,5.58,440
2013-02-20,5.59,5.59,5.41,5.54,219
2013-02-21,5.54,5.54,5.41,5.5,412
2013-02-22,5.5,5.5,5.5,5.5,34
2013-02-25,5.5,5.5,5.5,5.5,5
2013-02-26,5.5,5.5,5.24,5.3,753
2013-02-27,5.3,5.35,5.27,5.35,721
2013-02-28,5.35,5.85,5.35,5.69,18430
2013-03-01,5.52,5.86,5.52,5.86,10763
2013-03-04,5.85,5.88,5.75,5.86,8844
2013-03-05,5.88,5.88,5.75,5.88,421
2013-03-06,5.88,6,5.88,6,9875
2013-03-07,6.15,6.15,5.95,6.05,2225
2013-03-08,6.14,6.4,6.1,6.3,12097
2013-03-11,6.29,6.3,6.2,6.3,1508
2013-03-12,6.3,6.3,6.07,6.2,978
2013-03-13,6.2,6.2,6,6.09,2536
2013-03-14,6.09,6.09,5.85,5.85,882
2013-03-15,6,6,5.81,5.9,1242
2013-03-18,5.8,5.8,5.75,5.75,941
2013-03-19,5.85,5.85,5.76,5.76,512
2013-03-20,5.85,5.85,5.3,5.4,7430
2013-03-21,5.4,5.57,5.33,5.33,2386
2013-03-22,5.51,5.51,5.51,5.51,201
2013-03-25,5.57,5.57,5,5.05,19110
2013-03-26,5.05,5.13,5,5.01,3110
2013-03-27,5.1,5.3,5.1,5.29,1959
2013-03-28,5.29,5.29,5.29,5.29,3
2013-04-02,5.29,5.29,5,5.14,14000
2013-04-03,5.13,5.14,5.13,5.14,4685
2013-04-04,5.17,5.19,5,5,1135
2013-04-05,5,5,5,5,5
2013-04-08,5,5,5,5,10
2013-04-09,5,5,5,5,100
2013-04-10,5,5,5,5,419
2013-04-11,5,5.1,5,5,1366
2013-04-12,5.01,5.03,5.01,5.01,1027
2013-04-15,5,5,5,5,115
2013-04-17,5.05,5.05,5,5,1505
2013-04-18,5.01,5.01,5,5,2572
2013-04-19,5,5.09,5,5.09,355
2013-04-22,5,5,5,5,1004
2013-04-23,5,5.01,5,5,2838
2013-04-24,5,5,5,5,101
2013-04-25,5,5.09,5,5.09,3707
2013-04-26,5.09,5.3,5.09,5.3,826
2013-04-29,5.3,5.3,5.25,5.25,1000
2013-04-30,5.25,5.85,5.25,5.85,6069
2013-05-02,5.75,5.85,5.6,5.85,1684
2013-05-06,5.98,6.19,5.98,6,4151
2013-05-07,6.02,6.15,6,6.11,16670
2013-05-08,6.14,6.14,6.13,6.13,2
2013-05-09,6.14,6.14,5.95,5.95,480
2013-05-10,6,6,5.88,5.99,87
2013-05-13,5.99,5.99,5.99,5.99,30
2013-05-14,5.99,5.99,5.82,5.82,1031
2013-05-15,6.2,6.9,6.2,6.2,14804
2013-05-16,6.16,6.23,6,6,3543
2013-05-17,6,6.19,6,6.19,1919
2013-05-20,6.19,6.3,6.19,6.3,505
2013-05-21,6.32,6.44,6.32,6.34,2650
2013-05-22,6.4,6.44,6.4,6.44,1909
2013-05-23,6.58,6.58,6.38,6.38,2186
2013-05-24,6.02,6.7,6.02,6.49,10044
2013-05-27,6.59,6.59,6.46,6.47,3373
2013-05-28,6.5,6.5,6.41,6.5,1539
2013-05-29,6.6,6.6,6.4,6.6,1044
2013-05-31,6.41,6.6,6.41,6.6,20
2013-06-03,6.6,6.6,6.6,6.6,277
2013-06-04,6.6,6.6,6.43,6.43,1090
2013-06-05,6.41,6.55,6.39,6.39,8379
2013-06-06,6.47,6.47,6.45,6.45,540
2013-06-07,6.45,6.54,6.45,6.54,320
2013-06-10,6.53,6.53,6.53,6.53,153
2013-06-11,6.45,6.45,6.45,6.45,250
2013-06-12,6.39,6.49,6.39,6.4,509
2013-06-13,6.4,6.4,6.25,6.25,1255
2013-06-14,6.25,6.6,6.25,6.6,56194
2013-06-17,6.66,6.66,6.52,6.65,497
2013-06-18,6.65,6.65,6.65,6.65,180
2013-06-19,6.65,6.65,6.64,6.65,371
2013-06-20,6.7,6.7,6.12,6.23,4899
2013-06-21,6.12,6.25,6.07,6.23,4763
2013-06-24,6.12,6.23,6.12,6.23,800
2013-06-25,6.28,6.28,6.28,6.28,175
2013-06-26,6.25,6.25,6.25,6.25,90
2013-06-27,6.25,6.25,6.1,6.25,543
2013-07-01,6.06,6.26,6.06,6.26,25
2013-07-02,6.15,6.15,6.15,6.15,100
2013-07-03,6.06,6.06,6.06,6.06,294
2013-07-04,6.15,6.28,6.15,6.28,155
2013-07-05,6.28,6.3,6.28,6.3,175
2013-07-08,6.3,6.3,6.2,6.2,210
2013-07-09,6.16,6.16,6.07,6.07,530
2013-07-10,6.06,6.06,6.01,6.01,158
2013-07-11,6.06,6.06,6.06,6.06,1
2013-07-12,6.07,6.5,6.07,6.5,1608
2013-07-15,6.5,6.5,6.3,6.3,3
2013-07-16,6.29,6.3,6.25,6.3,213
2013-07-17,6.3,6.3,6.2,6.2,161
2013-07-18,6.2,6.3,6.2,6.3,247
2013-07-19,6.3,6.3,6.2,6.2,217
2013-07-22,6.2,6.2,6.1,6.1,854
2013-07-23,6,6,6,6,5
2013-07-24,6,6.3,6,6.3,1005
2013-07-25,6.25,6.25,6.25,6.25,5
2013-07-29,6.25,6.25,6.08,6.08,800
2013-07-30,6.12,6.12,6.12,6.12,180
2013-08-05,6.12,6.15,6.12,6.12,798
2013-08-06,6.14,6.14,6.04,6.04,420
2013-08-07,6.04,6.15,6.04,6.15,110
2013-08-08,6.15,6.29,6.15,6.29,1200
2013-08-09,6.3,6.35,6.3,6.35,600
2013-08-12,6.35,6.45,6.3,6.3,1917
2013-08-13,6.35,6.63,6.35,6.55,4048
2013-08-14,6.55,6.69,6.55,6.69,693
2013-08-16,6.7,6.7,6.7,6.7,941
2013-08-19,6.74,6.74,6.64,6.64,1751
2013-08-20,6.47,6.47,6.47,6.47,3
2013-08-21,6.32,6.41,6.3,6.41,637
2013-08-22,6.7,6.74,6.69,6.7,1402
2013-08-23,6.74,6.74,6.6,6.74,1394
2013-08-26,6.88,6.88,6.85,6.85,226
2013-08-27,6.85,6.88,6.75,6.75,992
2013-08-28,6.75,6.75,6.54,6.6,565
2013-08-29,6.88,7.4,6.88,7.1,9090
2013-08-30,7.38,7.7,7.38,7.6,14108
2013-09-02,7.99,8.06,7.8,7.94,5050
2013-09-03,7.88,8,7.8,8,4792
2013-09-04,7.95,8.1,7.65,7.65,4840
2013-09-05,7.6,7.6,6.9,7.59,13265
2013-09-06,7.65,7.83,7.65,7.83,687
2013-09-09,7.83,7.85,7.83,7.85,1911
2013-09-10,7.9,7.95,7.9,7.95,1886
2013-09-11,7.95,7.95,7.8,7.8,3
2013-09-12,7.75,7.95,7.75,7.8,2284
2013-09-13,7.75,7.75,7.65,7.65,446
2013-09-16,7.73,7.73,7.73,7.73,60
2013-09-17,7.8,7.8,7.8,7.8,250
2013-09-18,7.89,7.89,7.89,7.89,205
2013-09-19,7.9,7.95,7.6,7.6,2560
2013-09-20,7.6,7.94,7.5,7.89,2070
2013-09-23,7.85,7.85,7.85,7.85,30
2013-09-24,7.95,7.95,7.95,7.95,5
2013-09-25,8.05,8.05,8.01,8.01,226
2013-09-26,8.05,8.5,8.05,8.4,5434
2013-09-27,8.5,8.6,8.5,8.6,709
2013-09-30,8.65,8.86,8.24,8.4,3647
2013-10-01,8.4,8.4,8.25,8.4,909
2013-10-02,8.4,8.4,8.2,8.2,750
2013-10-03,8.4,8.4,8.24,8.24,816
2013-10-04,8.4,8.83,8.4,8.83,20419
2013-10-07,8.9,8.9,8.6,8.89,1324
2013-10-08,8.6,8.89,8.6,8.87,4165
2013-10-09,8.61,8.8,8.6,8.8,1856
2013-10-10,8.6,9.3,8.6,9.01,6881
2013-10-11,9.1,9.55,9.1,9.35,10295
2013-10-14,9.35,9.47,9.26,9.45,11734
2013-10-15,9.35,9.45,9,9,2566
2013-10-16,9,9.35,8.82,9.28,3437
2013-10-17,9.44,9.7,9.3,9.6,10275
2013-10-18,9.74,10.05,9.74,10.05,7154
2013-10-21,10.5,10.5,10.05,10.25,3480
2013-10-22,10.65,10.65,9.91,10.24,4787
2013-10-23,10.1,10.18,9.91,10.18,727
2013-10-24,9.91,10,9.77,10,1516
2013-10-25,10,10,9.77,9.77,1160
2013-10-28,9.77,10.11,9.77,10.1,3428
2013-10-29,10.11,10.37,9.58,10.3,16499
2013-10-30,10.57,10.57,10.05,10.05,4726
2013-10-31,10.05,10.1,10,10.04,1448
2013-11-04,10.1,10.1,9.82,10.04,1040
2013-11-05,10.04,10.04,9.79,9.79,1910
2013-11-06,9.8,9.8,9.6,9.65,2825
2013-11-07,9.7,9.7,9.62,9.62,284
2013-11-08,9.4,9.5,9.4,9.4,2154
2013-11-12,9.65,9.65,9.29,9.55,1196
2013-11-13,9.5,9.5,9,9,1089
2013-11-14,8.58,8.8,8.3,8.45,11197
2013-11-15,8.45,8.95,8.3,8.82,5845
2013-11-18,8.75,9.6,8.75,9.5,7032
2013-11-19,9.5,9.5,9.25,9.25,891
2013-11-20,9.5,9.5,9.2,9.42,661
2013-11-21,9.45,9.45,9.45,9.45,656
2013-11-22,9.45,9.45,9.32,9.32,510
2013-11-25,9.1,9.15,8.48,9.15,3445
2013-11-26,9.05,9.05,8.8,9.05,1592
2013-11-27,9.05,9.65,9.05,9.6,2013
2013-11-28,9.02,9.72,9.02,9.55,2715
2013-11-29,9.55,9.55,9.5,9.5,720
2013-12-02,9.48,9.48,9.48,9.48,10
2013-12-03,9.48,9.48,8.58,8.89,3769
2013-12-04,8.89,8.89,8.61,8.61,473
2013-12-05,8.61,8.7,8.61,8.7,697
2013-12-06,8.7,9.4,8.7,9.4,6598
2013-12-09,9.38,9.38,9.12,9.37,566
2013-12-10,9.4,9.55,9.2,9.21,5668
2013-12-11,9.05,9.5,9.05,9.2,7114
2013-12-12,9.2,9.2,8.94,9.16,1014
2013-12-13,8.97,8.97,8.97,8.97,7
2013-12-16,9.19,9.3,9.19,9.19,992
2013-12-17,9.32,9.32,8.96,8.96,62
2013-12-18,9,9,9,9,5
2013-12-19,9,9.5,8.85,9.1,2150
2013-12-20,8.99,9,8.78,9,628
2013-12-23,8.75,8.75,8.75,8.75,100
2013-12-27,8.9,8.95,8.9,8.9,111
2013-12-30,8.75,9.1,8.75,9.1,438
2014-01-02,9.1,9.1,8.72,8.91,4022
2014-01-03,8.91,8.91,8.8,8.8,101
2014-01-07,8.79,8.79,8.16,8.78,6198
2014-01-08,8.78,8.8,8.51,8.8,3968
2014-01-09,8.85,9,8.85,8.98,7405
2014-01-10,8.8,9.05,8.8,8.99,6034
2014-01-13,9.05,9.07,9.05,9.06,294
2014-01-14,8.8,8.89,8.79,8.89,512
2014-01-15,8.89,8.9,8.58,8.59,1750
2014-01-16,8.59,9,8.59,9,2590
2014-01-17,8.85,9,8.85,9,216
2014-01-20,8.82,8.82,8.65,8.82,1769
2014-01-21,8.82,8.82,8.61,8.61,1151
2014-01-22,8.62,8.67,8.62,8.67,110
2014-01-23,8.62,8.92,8.62,8.92,631
2014-01-24,8.92,8.92,8.62,8.69,301
2014-01-27,8.63,8.8,8.53,8.53,1569
2014-01-28,8.51,8.51,8.45,8.45,10
2014-01-29,8.7,8.7,8.55,8.55,210
2014-01-30,8.46,8.6,8.46,8.54,303
2014-01-31,8.54,8.76,8.54,8.76,6
2014-02-03,8.76,8.76,8.76,8.76,400
2014-02-04,8.51,8.51,8.51,8.51,87
2014-02-05,8.5,8.5,8.5,8.5,88
2014-02-06,8.5,8.7,8.5,8.7,393
2014-02-07,8.7,8.92,8.5,8.92,11802
2014-02-10,8.83,9.71,8.83,9.4,5035
2014-02-11,9.69,9.69,9.4,9.4,450
2014-02-12,9.55,9.55,8.81,9.54,2871
2014-02-13,9.52,9.52,9,9.35,1810
2014-02-14,9.1,9.45,9.1,9.45,8
2014-02-17,9.05,9.2,9.02,9.2,1001
2014-02-18,9.2,9.2,8.8,9.1,30177
2014-02-19,8.87,9.1,8.85,9.1,172
2014-02-20,8.84,9.1,8.8,9.1,127
2014-02-24,9.1,9.45,9.1,9.45,1270
2014-02-25,9.45,9.49,9.2,9.4,8698
2014-02-26,9.4,9.4,9.3,9.3,1364
2014-02-27,9.3,9.3,9.2,9.3,2161
2014-02-28,9.4,9.4,9.2,9.24,8530
2014-03-03,8.95,8.95,8.12,8.25,6846
2014-03-04,8.25,8.62,8.25,8.56,1215
2014-03-05,8.56,8.61,8.16,8.46,5055
2014-03-06,8.21,8.44,8.21,8.44,104
2014-03-07,8.3,8.48,8.25,8.48,1011
2014-03-10,8.16,8.48,8.16,8.3,2115
2014-03-11,8.25,8.25,8.15,8.24,3592
2014-03-12,8.3,8.3,8.15,8.15,3465
2014-03-13,8.15,8.29,8.15,8.29,470
2014-03-14,8.15,8.2,8.11,8.2,8040
2014-03-17,8.11,8.29,8.11,8.29,297
2014-03-18,8.29,8.29,8.29,8.29,5
2014-03-19,8.29,8.29,8.11,8.29,142
2014-03-20,8.29,8.29,8.29,8.29,4
2014-03-21,8.29,8.29,8.29,8.29,2
2014-03-24,8.26,8.98,8.11,8.29,3110
2014-03-25,8.4,8.4,8.3,8.3,2
2014-03-26,8.3,8.3,8.3,8.3,1720
2014-03-27,8.3,8.3,8.3,8.3,4
2014-03-28,8.3,8.3,8.11,8.3,55
2014-03-31,8.3,8.3,8.11,8.3,280
2014-04-01,8.3,8.3,8.3,8.3,1190
2014-04-02,8.18,8.2,8.11,8.2,2216
2014-04-03,8.29,8.29,8.29,8.29,1
2014-04-04,8.11,8.3,8.11,8.29,786
2014-04-07,8.3,8.3,8.3,8.3,602
2014-04-08,8.2,8.2,8.11,8.2,1155
2014-04-09,8.25,8.28,8.25,8.28,594
2014-04-10,8.25,8.3,8.11,8.3,950
2014-04-11,8.3,8.3,8.12,8.12,305
2014-04-14,8.12,8.2,8.11,8.11,1655
2014-04-15,8.11,8.2,8.11,8.2,140
2014-04-16,8.11,8.25,8.11,8.25,46
2014-04-17,8.29,8.29,8.11,8.29,601
2014-04-22,8.29,8.29,8.11,8.11,651
2014-04-23,8.13,8.29,8.13,8.29,16
2014-04-24,8.29,8.29,8.11,8.29,256
2014-04-25,8.29,8.29,8.11,8.25,156
2014-04-28,8.29,8.29,8.11,8.29,20217
2014-04-29,8.29,8.79,8.27,8.49,1444
2014-04-30,8.15,8.29,8.15,8.29,106
2014-05-02,8.4,8.4,8.15,8.4,11
2014-05-05,8.4,8.4,8,8.1,860
2014-05-06,7.9,8.08,7.9,8.08,878
2014-05-07,8.08,8.08,7.77,7.98,205
2014-05-08,8,8,7.99,7.99,4
2014-05-09,7.78,7.78,7.3,7.3,5378
2014-05-12,7.25,7.25,6.99,7,24474
2014-05-13,7,7,6.67,7,12486
2014-05-14,6.9,6.9,6.75,6.89,316
2014-05-15,6.75,7.01,6.75,7.01,419
2014-05-16,7.03,7.03,7.03,7.03,1
2014-05-19,7.03,7.03,6.9,7,1143
2014-05-20,7.03,7.03,6.77,6.9,9174
2014-05-21,7.03,7.03,6.81,6.81,752
2014-05-22,7,7.04,7,7.04,1287
2014-05-23,6.83,7,6.83,6.85,3250
2014-05-26,6.76,7.04,6.76,7.04,205
2014-05-27,7.04,7.04,6.76,6.76,2024
2014-05-28,6.98,6.99,6.95,6.99,519
2014-05-29,6.99,6.99,6.99,6.99,4
2014-05-30,6.99,7.03,6.85,7,891
2014-06-02,7,7.03,6.87,7.03,2561
2014-06-03,7.03,7.03,7.03,7.03,5
2014-06-04,7.1,7.1,7.06,7.06,286
2014-06-05,7.1,7.1,7.1,7.1,4
2014-06-06,7.1,7.1,7.1,7.1,2
2014-06-09,7.1,7.1,6.87,7.09,42
2014-06-10,7,7,6.89,7,30
2014-06-11,7.1,7.1,7.1,7.1,7
2014-06-12,7.08,7.08,7.01,7.01,184
2014-06-13,7,7,7,7,4
2014-06-16,6.99,6.99,6.99,6.99,47
2014-06-17,7,7,7,7,2
2014-06-18,7,7,7,7,282
2014-06-20,7.07,7.07,7.07,7.07,4
2014-06-23,7.09,7.09,6.8,6.96,2256
2014-06-25,6.74,6.74,6.74,6.74,3791
2014-06-26,6.74,6.99,6.74,6.99,556
2014-06-27,6.99,7,6.99,7,651
2014-06-30,7,7,7,7,2
2014-07-01,6.76,7,6.76,7,305
2014-07-02,7,7,7,7,1
2014-07-03,6.99,6.99,6.77,6.77,100
2014-07-07,6.78,6.9,6.5,6.6,5001
2014-07-08,6.74,6.74,6.74,6.74,3
2014-07-09,6.74,6.74,6.74,6.74,286
2014-07-10,6.53,6.65,6.36,6.65,2361
2014-07-11,6.66,6.9,6.6,6.9,2206
2014-07-14,6.7,6.7,6.7,6.7,40
2014-07-15,6.8,6.85,6.8,6.85,300
2014-07-16,6.85,7,6.85,7,167
2014-07-17,6.99,6.99,6.99,6.99,1
2014-07-21,6.95,6.95,6.95,6.95,1
2014-07-22,6.95,6.95,6.95,6.95,4
2014-07-23,6.95,6.95,6.95,6.95,1
2014-07-25,6.95,6.95,6.95,6.95,1
2014-07-28,6.95,6.95,6.7,6.95,57
2014-07-29,6.95,6.95,6.67,6.9,1675
2014-08-01,6.9,6.9,6.9,6.9,146
2014-08-04,6.69,6.9,6.69,6.9,1340
2014-08-05,6.68,6.68,6.66,6.66,1400
2014-08-06,6.66,6.66,6.66,6.66,230
2014-08-07,6.51,6.51,6.4,6.4,1600
2014-08-08,6.4,6.41,6.4,6.41,1365
2014-08-13,6.4,6.9,6.4,6.9,53
2014-08-14,6.68,6.68,6.25,6.25,2790
2014-08-18,6.4,6.4,6.4,6.4,2
2014-08-19,6.4,6.4,6.4,6.4,40
2014-08-20,6.25,6.4,5.63,6.1,7919
2014-08-21,6.1,6.1,6.1,6.1,1232
2014-08-25,6.07,6.07,5.79,5.8,4884
2014-08-26,5.8,5.87,5.8,5.83,1794
2014-08-27,5.98,6.18,5.98,6.18,1583
2014-08-28,6.1,6.1,6.1,6.1,1859
2014-08-29,6.06,6.06,5.53,5.65,6765
2014-09-01,5.68,5.89,5.68,5.89,1565
2014-09-02,5.75,5.75,5.55,5.55,2863
2014-09-03,5.55,5.85,5.55,5.85,18167
2014-09-04,5.95,5.95,5.95,5.95,1
2014-09-05,5.95,5.95,5.95,5.95,1
2014-09-08,5.85,6.2,5.85,6.2,2228
2014-09-09,6.19,6.19,6.15,6.15,991
2014-09-10,6.15,6.48,6.15,6.48,976
2014-09-11,6.4,6.55,6.4,6.55,7499
2014-09-12,6.57,6.58,6.57,6.58,401
2014-09-15,6.3,6.55,6.3,6.55,473
2014-09-16,6.65,6.8,6.65,6.8,810
2014-09-17,6.8,6.8,6.8,6.8,4
2014-09-18,6.8,6.8,6.5,6.65,1637
2014-09-19,6.65,6.66,6.4,6.66,330
2014-09-22,6.48,6.48,6.3,6.48,1402
2014-09-23,6.48,6.48,6.3,6.45,1169
2014-09-24,6.45,6.45,6.4,6.44,1172
2014-09-25,6.47,6.47,6.47,6.47,5
2014-09-26,6.47,6.47,6.4,6.4,371
2014-09-29,6.47,6.72,6.36,6.72,1833
2014-09-30,6.75,7,6.75,7,2377
2014-10-01,6.8,6.8,6.8,6.8,100
2014-10-02,6.64,6.9,6.64,6.9,33
2014-10-03,6.9,6.98,6.9,6.98,300
2014-10-06,6.99,6.99,6.99,6.99,1
2014-10-07,6.96,6.96,6.6,6.77,3728
2014-10-08,6.5,6.71,6.5,6.71,8
2014-10-09,6.5,6.5,6.5,6.5,295
2014-10-10,6.6,6.6,6.4,6.4,398
2014-10-13,6.56,6.56,6.25,6.25,178
2014-10-14,6.15,6.42,6.15,6.42,528
2014-10-16,6.1,6.3,6.1,6.3,153
2014-10-17,6.3,6.3,6.3,6.3,1
2014-10-20,6.31,6.31,6.02,6.02,807
2014-10-21,6.02,6.2,6.02,6.2,16300
2014-10-22,6.27,6.27,6.05,6.22,1504
2014-10-23,6.27,6.27,6.2,6.2,103
2014-10-24,6.2,6.2,6.2,6.2,101
2014-10-27,6.4,6.4,6.35,6.4,245
2014-10-28,6.48,6.48,6.48,6.48,5
2014-10-29,6.2,6.3,6.2,6.3,972
2014-10-30,6.09,6.3,6.09,6.3,118
2014-10-31,6.09,6.3,6.09,6.3,1088
2014-11-03,6.3,6.3,6.3,6.3,2
2014-11-04,6.3,6.3,6.3,6.3,2355
2014-11-05,6.23,6.23,6.23,6.23,5
2014-11-06,6.23,6.23,6,6.15,1705
2014-11-07,6,6,6,6,374
2014-11-10,5.75,6.05,5.75,6.05,65
2014-11-12,6.04,6.04,6,6,326
2014-11-13,5.75,6,5.65,5.65,4601
2014-11-14,5.7,5.7,5.55,5.7,2277
2014-11-17,5.64,5.64,5.22,5.22,3790
2014-11-18,5.2,5.2,5.1,5.1,2700
2014-11-19,5.14,5.14,5.1,5.1,463
2014-11-20,5.1,5.2,5.1,5.2,116
2014-11-21,5.1,5.1,5.1,5.1,1875
2014-11-24,4.76,4.88,4.5,4.83,14900
2014-11-25,4.82,5,4.82,5,3670
2014-11-26,5.04,5.15,5.04,5.15,290
2014-11-27,5.1,5.12,5.1,5.12,430
2014-11-28,5.12,5.12,5.05,5.05,1102
2014-12-01,5.1,5.3,5.1,5.3,2752
2014-12-02,5.3,5.3,5.3,5.3,200
2014-12-03,5.3,5.3,5.15,5.15,4729
2014-12-04,5.05,5.2,5.05,5.2,1715
2014-12-05,5.3,5.3,5.05,5.05,4954
2014-12-08,4.91,5,4.9,4.9,5603
2014-12-09,4.8,4.85,4.8,4.8,1300
2014-12-10,4.75,4.79,4.65,4.7,3322
2014-12-11,4.7,4.7,4.65,4.65,2789
2014-12-12,4.65,4.7,4.65,4.7,870
2014-12-15,4.7,4.78,4.7,4.7,2425
2014-12-16,4.7,4.7,4.7,4.7,1015
2014-12-17,4.65,4.72,4.65,4.72,450
2014-12-18,4.7,4.8,4.7,4.8,1800
2014-12-19,4.8,5,4.8,5,1397
2014-12-22,5,5,4.85,5,6646
2014-12-23,5.38,5.7,5.25,5.25,5136
2014-12-29,5.25,5.41,5.25,5.41,1589
2014-12-30,5.41,5.55,5.41,5.43,371
2015-01-02,5.45,5.67,5.45,5.67,15
2015-01-05,5.67,5.67,5.41,5.41,300
2015-01-07,5.3,5.35,5.2,5.2,4050
2015-01-08,5.25,5.25,5.25,5.25,2
2015-01-09,5,5.05,5,5.05,1433
2015-01-12,5,5,5,5,35
2015-01-13,5,5.2,5,5.2,1052
2015-01-14,5.21,5.72,5.1,5.29,27046
2015-01-15,5.3,5.3,5.02,5.15,5836
2015-01-16,5.05,5.05,4.99,5,6984
2015-01-19,5.1,5.1,5.1,5.1,1
2015-01-20,4.9,4.91,4.9,4.9,678
2015-01-21,4.87,5.03,4.87,4.87,22
2015-01-22,4.87,5.03,4.87,5.03,105
2015-01-23,5.03,5.03,5,5,558
2015-01-27,4.95,5.03,4.95,5.03,837
2015-01-28,5.02,5.03,4.95,4.95,3148
2015-01-29,4.95,4.95,4.91,4.91,1590
2015-01-30,4.87,5.05,4.87,5.05,1705
2015-02-02,5.1,5.1,5.1,5.1,5
2015-02-03,5.1,5.1,4.93,5.1,2787
2015-02-04,5.08,5.08,5.08,5.08,5
2015-02-05,5.1,5.1,5.1,5.1,2
2015-02-06,5.1,5.1,4.95,4.95,2757
2015-02-09,4.95,4.95,4.95,4.95,5
2015-02-10,4.95,4.95,4.95,4.95,5
2015-02-11,5.04,5.04,5.04,5.04,5
2015-02-12,4.92,4.92,4.9,4.9,555
2015-02-13,4.95,4.95,4.95,4.95,1300
2015-02-16,4.96,4.96,4.96,4.96,106
2015-02-17,5.02,5.02,4.91,4.95,2999
2015-02-18,5.03,5.03,4.85,4.85,69
2015-02-19,5.02,5.02,5.02,5.02,3
2015-02-20,5.03,5.03,5.03,5.03,2
2015-02-23,5.03,5.03,5.02,5.02,1155
2015-02-24,5.02,5.02,5.02,5.02,2
2015-02-25,5,5,5,5,10
2015-02-26,5,5,4.78,4.93,1505
2015-02-27,4.93,4.98,4.93,4.98,940
2015-03-02,4.76,4.76,4.55,4.63,16699
2015-03-03,4.68,4.68,4.41,4.63,7205
2015-03-04,4.57,4.69,4.57,4.69,2140
2015-03-05,4.74,4.8,4.53,4.53,8460
2015-03-06,4.67,4.68,4.66,4.66,4912
2015-03-09,4.7,4.95,4.69,4.69,8650
2015-03-10,4.7,4.86,4.7,4.86,1228
2015-03-11,4.84,4.84,4.64,4.83,51
2015-03-12,4.83,4.83,4.66,4.7,2060
2015-03-13,4.8,4.8,4.67,4.75,518
2015-03-16,4.8,4.8,4.64,4.74,1707
2015-03-17,4.68,4.68,4.68,4.68,200
2015-03-18,4.67,4.67,4.67,4.67,5
2015-03-19,4.7,4.7,4.57,4.57,902
2015-03-20,4.7,4.7,4.7,4.7,5
2015-03-23,4.7,4.7,4.6,4.6,108
2015-03-24,4.7,4.7,4.56,4.56,3057
2015-03-25,4.56,4.7,4.56,4.7,2156
2015-03-26,4.71,4.71,4.57,4.57,1499
2015-03-27,4.56,4.56,4.56,4.56,2
2015-03-30,4.57,4.62,4.57,4.6,1279
2015-03-31,4.6,4.6,4.6,4.6,5
2015-04-01,4.62,4.62,4.62,4.62,93
2015-04-02,4.6,4.8,4.6,4.8,333
2015-04-07,4.82,4.82,4.7,4.7,5988
2015-04-08,4.8,4.8,4.79,4.79,429
2015-04-09,4.8,4.8,4.79,4.79,59
2015-04-10,4.8,4.8,4.72,4.77,4211
2015-04-13,4.7,4.75,4.7,4.74,6802
2015-04-14,4.74,4.74,4.68,4.68,1845
2015-04-15,4.68,4.7,4.6,4.7,2425
2015-04-17,4.7,4.7,4.7,4.7,1641
2015-04-20,4.79,4.79,4.7,4.7,620
2015-04-21,4.79,4.8,4.7,4.79,4266
2015-04-22,4.79,4.79,4.79,4.79,340
2015-04-23,4.79,4.79,4.79,4.79,365
2015-04-24,4.77,4.8,4.75,4.75,2000
2015-04-27,4.6,4.6,4.6,4.6,414
2015-04-28,4.6,4.6,4.6,4.6,22
2015-04-29,4.6,4.6,4.6,4.6,200
2015-04-30,4.76,4.76,4.76,4.76,2500
2015-05-04,4.78,4.78,4.78,4.78,200
2015-05-05,4.79,4.79,4.57,4.67,3403
2015-05-08,4.76,4.78,4.62,4.62,2888
2015-05-11,4.7,4.7,4.7,4.7,6000
2015-05-12,4.69,4.69,4.69,4.69,1080
2015-05-13,4.7,4.7,4.7,4.7,198
2015-05-14,4.7,4.7,4.7,4.7,600
2015-05-15,5,5.04,4.81,4.85,21199
2015-05-18,4.99,5,4.66,4.84,3622
2015-05-19,4.94,5,4.9,4.91,3751
2015-05-20,4.91,4.91,4.7,4.85,1071
2015-05-21,4.9,4.9,4.9,4.9,2
2015-05-22,4.9,4.9,4.68,4.82,4500
2015-05-25,4.9,4.9,4.75,4.75,326
2015-05-26,4.82,4.82,4.82,4.82,451
2015-05-27,4.9,4.9,4.88,4.88,155
2015-05-28,4.85,4.85,4.75,4.75,401
2015-05-29,4.85,4.85,4.8,4.8,581
2015-06-01,4.8,4.84,4.8,4.84,2501
2015-06-02,4.84,4.84,4.7,4.7,1286
2015-06-03,4.83,4.83,4.7,4.7,101
2015-06-05,4.83,4.83,4.7,4.7,336
2015-06-08,4.79,4.84,4.79,4.84,10001
2015-06-09,4.84,4.84,4.83,4.83,2
2015-06-10,4.83,4.83,4.35,4.55,10784
2015-06-11,4.74,4.74,4.74,4.74,12
2015-06-12,4.74,4.74,4.6,4.6,451
2015-06-16,4.74,4.74,4.56,4.56,292
2015-06-17,4.74,4.74,4.21,4.39,6156
2015-06-18,4.37,4.37,4.37,4.37,800
2015-06-19,4.37,4.37,4.37,4.37,1
2015-06-22,4.37,4.37,4.25,4.25,683
2015-06-23,4.3,4.4,4.3,4.4,591
2015-06-24,4.4,4.4,4.4,4.4,31
2015-06-25,4.35,4.4,4.21,4.21,4562
2015-06-26,4.4,4.4,4.01,4.2,4916
2015-06-29,4.13,4.13,4,4.12,3111
2015-06-30,4.2,4.2,4.2,4.2,770
2015-07-01,4.2,4.2,4.2,4.2,1550
2015-07-02,4.2,4.2,4.2,4.2,500
2015-07-03,4.2,4.2,4.2,4.2,90
2015-07-06,4.16,4.5,4.16,4.5,3080
2015-07-07,4.53,4.53,4.53,4.53,1
2015-07-08,4.52,4.59,4.12,4.45,6770
2015-07-09,4.44,4.44,4.44,4.44,1
2015-07-10,4.45,4.45,4.45,4.45,401
2015-07-13,4.55,4.55,4.55,4.55,1
2015-07-14,4.55,4.55,4.55,4.55,1
2015-07-15,4.55,4.55,4.55,4.55,1
2015-07-16,4.45,4.45,4.45,4.45,1111
2015-07-17,4.45,4.45,4.45,4.45,1
2015-07-20,4.55,4.55,4.55,4.55,1
2015-07-21,4.55,4.55,4.55,4.55,1
2015-07-22,4.55,4.55,4.35,4.35,1986
2015-07-23,4.34,4.34,4.16,4.25,2927
2015-07-24,4.12,4.12,4.11,4.11,2200
2015-07-27,4.11,4.25,4.11,4.25,2
2015-07-29,4.24,4.24,4.24,4.24,2001
2015-07-30,4.24,4.24,4.24,4.24,287
2015-07-31,4.25,4.25,4.24,4.24,21
2015-08-03,4.24,4.24,4.24,4.24,694
2015-08-05,4.25,4.25,4.25,4.25,101
2015-08-06,4.25,4.25,4.25,4.25,1701
2015-08-13,4.25,4.25,4.25,4.25,1
2015-08-14,4.25,4.59,4.18,4.25,6905
2015-08-17,4.35,4.35,4.35,4.35,1
2015-08-21,4.35,4.36,4.16,4.36,51
2015-08-24,4.16,4.32,4,4.02,5550
2015-08-25,4.01,4.14,4.01,4.04,1850
2015-08-26,4,4.14,3.96,4.13,4937
2015-08-27,4,4,4,4,1234
2015-08-28,4.14,4.28,4.05,4.23,3094
2015-08-31,4,4.26,4,4.26,1977
2015-09-01,4.1,4.27,4,4.14,3963
2015-09-02,4.14,4.14,4,4.06,4317
2015-09-03,4.15,4.15,4,4.06,2185
2015-09-04,4.04,4.04,3.9,3.9,1581
2015-09-07,3.9,4.03,3.9,4.03,1345
2015-09-08,4.03,4.03,4.03,4.03,46
2015-09-09,3.91,3.96,3.85,3.86,1130
2015-09-10,4,4.02,3.86,3.86,1064
2015-09-11,4.01,4.01,4.01,4.01,25
2015-09-14,4.01,4.01,4.01,4.01,10
2015-09-15,3.96,3.96,3.86,3.86,700
2015-09-16,3.81,3.95,3.81,3.95,269
2015-09-17,3.95,3.95,3.81,3.81,130
2015-09-18,3.95,3.95,3.78,3.78,2193
2015-09-21,3.86,3.86,3.79,3.79,121
2015-09-22,3.79,3.96,3.79,3.93,1130
2015-09-23,3.91,3.91,3.89,3.89,635
2015-09-24,3.81,3.92,3.81,3.92,228
2015-09-25,3.91,4.02,3.9,4.02,2082
2015-09-28,4.07,4.13,4.07,4.13,1070
2015-09-29,4,4.19,4,4.19,535
2015-09-30,4.15,4.19,4,4.19,145
2015-10-01,4.02,4.02,4,4,2300
2015-10-02,3.91,4.09,3.91,4,4399
2015-10-05,4.04,4.04,4,4,2066
2015-10-06,4.08,4.08,4.08,4.08,5
2015-10-07,4.17,4.17,4.17,4.17,10
2015-10-08,4.11,4.18,4.1,4.18,4711
2015-10-09,4.17,4.17,4.17,4.17,5
2015-10-12,4.14,4.19,4.14,4.19,155
2015-10-13,4.19,4.19,4.19,4.19,5
2015-10-14,4.19,4.19,4.19,4.19,5
2015-10-15,4.19,4.19,4.19,4.19,5
2015-10-16,4.19,4.19,4.19,4.19,2
2015-10-19,4.19,4.19,4.03,4.19,523
2015-10-20,4.19,4.46,4.19,4.46,5475
2015-10-21,4.67,4.67,4.6,4.67,844
2015-10-22,4.46,4.46,4.46,4.46,110
2015-10-23,4.68,4.68,4.68,4.68,49
2015-10-26,4.69,4.7,4.24,4.4,6908
2015-10-28,4.66,4.66,4.66,4.66,5
2015-10-29,4.66,4.66,4.39,4.4,1695
2015-10-30,4.5,4.5,4.3,4.3,3363
2015-11-02,4.39,4.39,4.39,4.39,5
2015-11-03,4.39,4.39,4.2,4.2,4291
2015-11-04,4.2,4.2,4.04,4.05,3012
2015-11-05,4.02,4.02,3.95,3.95,5095
2015-11-06,3.95,4.09,3.95,4.09,2439
2015-11-09,4.2,4.2,3.9,4,3244
2015-11-10,4,4,3.85,3.9,1276
2015-11-12,3.9,3.9,3.9,3.9,500
2015-11-13,3.9,3.9,3.9,3.9,550
2015-11-16,3.85,3.85,3.82,3.82,3926
2015-11-17,3.82,3.82,3.81,3.81,3853
2015-11-18,3.81,3.81,3.7,3.7,6035
2015-11-19,3.81,3.81,3.7,3.7,410
2015-11-20,3.81,3.81,3.56,3.6,8221
2015-11-23,3.6,3.61,3.6,3.61,250
2015-11-24,3.61,3.72,3.61,3.72,3130
2015-11-25,3.71,3.78,3.71,3.78,2080
2015-11-26,3.82,3.82,3.7,3.7,1507
2015-11-27,3.82,3.82,3.8,3.8,1005
2015-11-30,3.82,3.82,3.82,3.82,5
2015-12-01,3.7,3.7,3.65,3.65,3489
2015-12-02,3.7,3.7,3.6,3.6,3322
2015-12-03,3.58,3.6,3.58,3.6,927
2015-12-04,3.6,3.6,3.56,3.56,1050
2015-12-07,3.56,3.56,3.56,3.56,10
2015-12-08,3.56,3.61,3.53,3.55,8790
2015-12-09,3.51,3.51,3.45,3.45,4364
2015-12-10,3.62,3.62,3.45,3.45,18282
2015-12-11,3.6,3.6,3.46,3.59,370
2015-12-14,3.59,3.59,3.3,3.3,7044
2015-12-15,3.3,3.33,3.3,3.33,369
2015-12-16,3.33,3.35,3.33,3.35,2320
2015-12-17,3.4,3.4,3.31,3.39,2369
2015-12-18,3.39,3.39,3.39,3.39,1
2015-12-21,3.39,3.39,3.35,3.38,601
2015-12-22,3.39,3.39,3.38,3.38,501
2015-12-23,3.39,3.39,3.38,3.38,101
2015-12-28,3.33,3.38,3.25,3.25,6388
2015-12-29,3.25,3.47,3.25,3.47,4107
2015-12-30,3.45,3.47,3.4,3.47,10225
2016-01-04,3.48,3.48,3.31,3.46,6329
2016-01-05,3.45,3.45,3.4,3.4,225
2016-01-07,3.4,3.44,3.4,3.44,4664
2016-01-08,3.4,3.4,3.4,3.4,513
2016-01-11,3.35,3.35,3.35,3.35,500
2016-01-12,3.3,3.3,3.3,3.3,70
2016-01-13,3.3,3.35,3.25,3.25,10337
2016-01-14,3.25,3.25,3.25,3.25,100
2016-01-15,3.4,3.4,3.35,3.35,2
2016-01-18,3.35,3.35,3.25,3.25,697
2016-01-19,3.38,3.38,3.15,3.15,2402
2016-01-20,3.11,3.11,3.1,3.1,9000
2016-01-21,3.3,3.3,3.2,3.2,2
2016-01-22,3.38,3.38,3.2,3.2,992
2016-01-25,3.2,3.21,3.13,3.21,7004
2016-01-26,3.18,3.18,3.18,3.18,200
2016-01-27,3.2,3.2,3.2,3.2,5
2016-01-28,3.38,3.38,3.38,3.38,1
2016-01-29,3.38,3.38,3.38,3.38,15
2016-02-01,3.38,3.38,3.38,3.38,51
2016-02-02,3.38,3.38,3.3,3.3,31
2016-02-03,3.38,3.38,3.3,3.3,3001
2016-02-04,3.38,3.38,3.38,3.38,1
2016-02-05,3.38,3.38,3.2,3.2,1246
2016-02-08,3.34,3.34,3.34,3.34,1
2016-02-09,3.34,3.34,3.34,3.34,1
2016-02-10,3.34,3.34,3.34,3.34,1
2016-02-11,3.34,3.34,3.34,3.34,1
2016-02-12,3.34,3.34,3.34,3.34,1
2016-02-15,3.31,3.31,3.31,3.31,51
2016-02-16,3.31,3.34,3.31,3.34,98
2016-02-17,3.3,3.3,3.3,3.3,1
2016-02-18,3.3,3.34,3.3,3.34,2714
2016-02-19,3.3,3.35,3.3,3.35,441
2016-02-22,3.38,3.38,3.35,3.38,2566
2016-02-25,3.35,3.35,3.35,3.35,10
2016-02-26,3.51,3.51,3.51,3.51,10
2016-03-01,3.52,3.77,3.52,3.77,2637
2016-03-02,3.88,4.01,3.88,4,6663
2016-03-03,4,4,3.7,3.99,1812
2016-03-07,4.01,4.01,4,4,250
2016-03-09,4,4,4,4,30
2016-03-10,4,4,4,4,5
2016-03-11,3.95,3.95,3.95,3.95,21
2016-03-14,4,4,4,4,3
2016-03-15,3.82,3.92,3.7,3.7,2029
2016-03-16,3.7,3.77,3.7,3.75,600
2016-03-17,3.81,3.81,3.7,3.81,1096
2016-03-18,3.82,3.82,3.73,3.73,302
2016-03-21,3.92,3.92,3.75,3.75,3020
2016-03-22,3.92,3.92,3.6,3.6,6380
2016-03-23,3.61,3.61,3.61,3.61,20
2016-03-24,3.6,3.77,3.6,3.77,316
2016-03-29,3.6,3.65,3.48,3.65,3225
2016-03-30,3.65,3.65,3.65,3.65,2000
2016-03-31,3.57,3.72,3.57,3.72,384
2016-04-01,3.58,3.89,3.58,3.72,7269
2016-04-04,3.92,3.92,3.72,3.72,3179
2016-04-05,3.76,3.77,3.76,3.77,2
2016-04-06,3.76,3.76,3.76,3.76,2517
2016-04-07,3.75,3.77,3.75,3.77,1500
2016-04-08,3.76,3.76,3.75,3.75,3645
2016-04-11,3.76,3.76,3.7,3.7,2675
2016-04-12,3.76,3.76,3.76,3.76,1
2016-04-13,3.76,3.76,3.76,3.76,1
2016-04-14,3.76,3.76,3.76,3.76,1
2016-04-15,3.74,3.74,3.74,3.74,1
2016-04-18,3.74,3.74,3.64,3.64,3318
2016-04-19,3.55,3.59,3.44,3.59,2170
2016-04-20,3.58,3.59,3.46,3.59,1803
2016-04-21,3.65,3.65,3.5,3.54,9255
2016-04-22,3.65,3.65,3.55,3.55,502
2016-04-25,3.48,3.55,3.48,3.55,1100
2016-04-26,3.5,3.51,3.5,3.5,1669
2016-04-27,3.5,3.55,3.46,3.55,1709
2016-04-28,3.55,3.55,3.55,3.55,285
2016-05-02,3.54,3.54,3.5,3.5,2145
2016-05-04,3.49,3.54,3.4,3.54,2232
2016-05-05,3.65,3.65,3.65,3.65,5
2016-05-06,3.65,3.65,3.5,3.5,302
2016-05-09,3.54,3.54,3.4,3.48,4984
2016-05-10,3.48,3.5,3.48,3.5,703
2016-05-11,3.48,3.5,3.48,3.5,2500
2016-05-12,3.48,3.5,3.48,3.5,900
2016-05-13,3.48,3.5,3.48,3.5,1558
2016-05-16,3.73,4.1,3.73,4.08,28319
2016-05-17,4.1,4.1,3.87,3.95,9096
2016-05-18,3.99,4.48,3.95,4.48,16583
2016-05-19,4.47,4.47,4.21,4.29,5238
2016-05-20,4.29,4.35,4.29,4.35,215
2016-05-23,4.35,4.35,4.16,4.34,518
2016-05-24,4.34,4.34,4.34,4.34,552
2016-05-25,4.34,4.34,4.1,4.3,1584
2016-05-27,4.3,4.34,4.3,4.34,962
2016-05-30,4.34,4.34,4.34,4.34,170
2016-05-31,4.34,4.34,4.2,4.23,2448
2016-06-01,4.2,4.2,3.9,3.9,11771
2016-06-03,3.91,3.91,3.91,3.91,1944
2016-06-06,3.91,3.95,3.91,3.95,512
2016-06-07,3.95,3.95,3.95,3.95,2
2016-06-08,3.95,3.95,3.95,3.95,2
2016-06-09,3.95,3.95,3.8,3.95,7085
2016-06-13,3.98,3.98,3.98,3.98,1878
2016-06-15,4.25,4.25,4.19,4.19,35
2016-06-16,4.25,4.75,4.19,4.75,13936
2016-06-17,4.71,5.87,4.71,5.7,23095
2016-06-20,5.7,5.79,5.6,5.79,1045
2016-06-21,5.79,5.79,5.52,5.6,1113
2016-06-22,5.74,5.74,5.4,5.51,5204
2016-06-23,5.28,5.5,5.28,5.5,202
2016-06-24,5.3,5.3,5.02,5.08,3978
2016-06-27,4.86,5.09,4.85,5,4342
2016-06-28,5,5.41,5,5.41,2688
2016-06-29,5.41,5.95,5.41,5.95,11470
2016-06-30,5.95,5.95,5.8,5.8,275
2016-07-01,5.8,5.8,5.65,5.7,3785
2016-07-04,5.7,5.95,5.53,5.95,2441
2016-07-05,5.9,6.17,5.77,5.77,13090
2016-07-06,5.77,5.77,5.24,5.5,2518
2016-07-07,5.77,5.77,5.77,5.77,5
2016-07-08,5.77,5.77,5.77,5.77,2
2016-07-11,5.56,5.82,5.56,5.82,788
2016-07-12,5.77,5.77,5.75,5.75,455
2016-07-13,5.75,5.75,5.73,5.73,557
2016-07-14,5.75,5.77,5.75,5.77,4
2016-07-15,5.77,5.77,5.77,5.77,10
2016-07-18,5.76,5.77,5.7,5.77,1501
2016-07-19,5.77,5.77,5.66,5.66,515
2016-07-20,5.7,5.7,5.66,5.66,833
2016-07-21,5.7,5.7,5.67,5.7,753
2016-07-22,5.7,5.7,5.7,5.7,652
2016-07-25,5.7,5.7,5.7,5.7,2
2016-07-26,5.7,5.7,5.7,5.7,1943
2016-07-27,5.75,5.75,5.75,5.75,2375
2016-07-28,5.8,5.95,5.77,5.9,9268
2016-07-29,5.75,5.75,5.75,5.75,500
2016-08-01,5.73,5.73,5.73,5.73,218
2016-08-02,5.74,5.75,5.74,5.75,262
2016-08-03,5.76,5.76,5.76,5.76,1292
2016-08-04,5.76,5.96,5.76,5.95,2817
2016-08-05,5.96,5.96,5.95,5.96,3157
2016-08-08,5.96,5.96,5.95,5.95,1302
2016-08-09,5.94,5.94,5.71,5.93,2262
2016-08-10,5.94,5.94,5.7,5.94,1130
2016-08-11,5.94,5.94,5.94,5.94,2
2016-08-12,5.94,5.94,5.94,5.94,2
2016-08-16,5.94,5.94,5.94,5.94,2
2016-08-17,5.94,5.94,5.94,5.94,2
2016-08-18,5.94,5.94,5.94,5.94,2
2016-08-19,5.94,5.94,5.94,5.94,2
2016-08-22,5.94,5.94,5.94,5.94,252
2016-08-23,5.94,5.94,5.94,5.94,2
2016-08-24,5.94,5.94,5.94,5.94,1002
2016-08-25,5.9,5.9,5.9,5.9,50
2016-08-26,5.85,5.85,5.71,5.71,442
2016-08-29,5.84,5.85,5.84,5.85,2002
2016-08-30,5.84,5.85,5.57,5.57,4958
2016-08-31,5.85,5.85,5.5,5.5,105
2016-09-01,5.5,5.5,5.24,5.45,5319
2016-09-02,5.8,5.8,5.55,5.8,4145
2016-09-05,5.85,5.85,5.85,5.85,2
2016-09-06,5.85,5.9,5.6,5.9,2357
2016-09-07,5.95,6.99,5.9,6.81,48431
2016-09-08,6.81,6.9,6.74,6.9,2663
2016-09-09,6.89,6.89,6.78,6.78,972
2016-09-12,6.67,6.75,6.61,6.66,7309
2016-09-13,6.84,6.84,6.8,6.8,310
2016-09-14,6.8,6.8,6.8,6.8,57
2016-09-15,6.8,6.8,6.6,6.7,7715
2016-09-16,6.7,6.7,6.4,6.6,2201
2016-09-19,6.7,6.7,6.21,6.21,2184
2016-09-20,6.21,6.7,6.21,6.7,1328
2016-09-21,6.7,6.7,6.5,6.5,2909
2016-09-22,6.7,6.7,6.7,6.7,1488
2016-09-23,6.7,6.84,6.7,6.84,3593
2016-09-26,6.84,7.37,6.83,7.3,5494
2016-09-27,7.35,7.35,7.11,7.11,804
2016-09-28,7.25,7.25,7.25,7.25,110
2016-09-29,7.25,7.44,7.24,7.4,654
2016-09-30,7.39,7.39,7.39,7.39,55
2016-10-03,7.39,7.39,7.2,7.34,157
2016-10-04,7.39,7.39,7.1,7.3,182
2016-10-05,7.3,7.3,7.28,7.28,1352
2016-10-06,7.28,7.28,7.28,7.28,2
2016-10-07,7.28,7.28,7.27,7.28,1285
2016-10-10,7.3,7.3,7.29,7.3,429
2016-10-11,7.4,7.4,7.4,7.4,2700
2016-10-12,7.4,7.4,7.1,7.29,1602
2016-10-13,7.3,7.3,7.29,7.29,207
2016-10-14,7.4,7.4,7.4,7.4,2005
2016-10-17,7.4,7.4,7.4,7.4,4952
2016-10-18,7.5,7.5,7.4,7.4,252
2016-10-19,7.5,7.55,7.4,7.55,6642
2016-10-20,7.6,7.6,7.5,7.5,1482
2016-10-21,7.5,7.61,7.5,7.55,9025
2016-10-24,7.65,9.29,7.65,9.29,34518
2016-10-25,9.2,9.2,8.38,8.71,4187
2016-10-26,8.4,9.2,8.3,9.15,8339
2016-10-27,9.2,9.2,8.9,8.99,1262
2016-10-28,9.1,9.85,8.95,9.3,30990
2016-10-31,9.29,9.3,8.76,9.08,3021
2016-11-02,8.8,9,8.65,8.8,3438
2016-11-03,8.78,8.78,8.78,8.78,205
2016-11-04,8.8,8.8,8.41,8.8,1086
2016-11-07,8.8,8.8,8.6,8.8,502
2016-11-08,8.79,8.9,8.4,8.71,21852
2016-11-09,8.8,8.8,8.05,8.34,5136
2016-11-10,8.19,8.8,8.19,8.65,10897
2016-11-14,8.34,8.85,8.34,8.85,2480
2016-11-15,8.85,8.85,8.85,8.85,2
2016-11-16,8.85,8.9,8.5,8.89,1174
2016-11-17,8.9,8.9,8.85,8.85,1517
2016-11-18,8.85,8.85,8.55,8.85,893
2016-11-21,8.85,8.85,8.85,8.85,2
2016-11-22,8.81,8.81,8.5,8.5,1724
2016-11-23,8.5,8.5,8.25,8.5,1006
2016-11-24,8.5,8.5,8.27,8.5,727
2016-11-25,8.59,8.59,8.2,8.49,3937
2016-11-28,8.81,8.81,8.3,8.5,2003
2016-11-29,8.61,8.81,8.31,8.5,9740
2016-11-30,8.5,8.83,8.5,8.79,19473
2016-12-01,8.8,8.8,8.62,8.62,2955
2016-12-02,8.79,8.79,8,8.2,13525
2016-12-05,8.79,8.79,8.79,8.79,2
2016-12-06,8.79,8.79,8.79,8.79,5
2016-12-07,8.67,8.7,8.67,8.7,750
2016-12-08,8.7,8.7,8.68,8.69,629
2016-12-09,8.69,8.71,8.69,8.7,1169
2016-12-12,8.7,8.73,8.7,8.73,2010
2016-12-13,8.69,8.69,8.6,8.6,1300
2016-12-14,8.59,8.59,8.4,8.45,2691
2016-12-15,8.59,9.89,8.58,9.4,31680
2016-12-16,9.4,9.65,9.36,9.65,7725
2016-12-19,9.85,9.85,9.3,9.5,799
2016-12-20,9.3,9.3,8.99,8.99,7005
2016-12-21,8.99,9.02,8.99,9.02,1162
2016-12-22,9.02,9.3,8.9,9.2,2803
2016-12-23,9.2,9.2,9.11,9.11,885
2016-12-27,9.3,9.38,9.1,9.38,3697
2016-12-28,9.38,9.38,8.95,9.28,2782
2016-12-29,9.1,9.44,9.1,9.44,901
2016-12-30,9.5,9.5,9.39,9.39,138
2017-01-02,9.89,9.89,9.38,9.4,3151
2017-01-03,9.3,9.4,9.3,9.3,3344
2017-01-04,9.31,9.5,9.26,9.5,3604
2017-01-05,9.59,9.59,9.23,9.56,1139
2017-01-09,9.59,9.59,9.5,9.56,4466
2017-01-10,9.56,9.56,9.44,9.45,2202
2017-01-11,9.45,9.46,9.44,9.44,10539
2017-01-12,9.55,9.55,9.42,9.42,201
2017-01-13,9.55,9.55,9.38,9.4,1622
2017-01-16,9.53,9.53,9.4,9.51,2139
2017-01-17,9.42,9.51,9.42,9.45,750
2017-01-18,9.51,9.51,9.45,9.45,3325
2017-01-19,9.5,9.52,9.5,9.5,8669
2017-01-20,9.5,9.51,9.5,9.5,2210
2017-01-23,9.5,9.97,9.5,9.96,20497
2017-01-24,9.97,10.38,9.97,10.28,6221
2017-01-25,10.28,11.25,10.03,10.89,10213
2017-01-26,11.06,11.45,10.9,11.33,6944
2017-01-27,11,12.1,11,11.7,17127
2017-01-30,11.78,11.78,11.24,11.4,5180
2017-01-31,11.69,11.7,11.2,11.6,6206
2017-02-01,11.6,11.6,11.2,11.6,16200
2017-02-02,11.69,11.69,11.25,11.25,2279
2017-02-03,11.5,11.5,10.81,10.81,7494
2017-02-06,10.81,11.3,10.81,10.99,612
2017-02-07,11,11,10.91,11,1688
2017-02-08,11,11,10.82,11,583
2017-02-09,11,11.85,11,11.75,5907
2017-02-10,11.68,11.85,11.5,11.83,1684
2017-02-13,11.82,12.5,11.5,12.4,7836
2017-02-14,12.4,12.4,11.56,12.3,5858
2017-02-15,12.4,12.49,12.3,12.49,2167
2017-02-16,12.48,12.48,11,11,18583
2017-02-17,11,11,10.94,10.95,1802
2017-02-20,10.95,11.33,10.85,11.25,3850
2017-02-21,11.02,11.27,10.82,10.82,4816
2017-02-22,10.86,10.86,10.8,10.82,2181
2017-02-23,10.86,10.99,10.85,10.85,1418
2017-02-24,10.99,10.99,10.8,10.9,752
2017-02-27,10.91,10.99,10.91,10.99,175
2017-02-28,10.99,10.99,10.71,10.95,2042
2017-03-01,10.99,10.99,10.7,10.9,1632
2017-03-02,10.9,10.9,10.69,10.69,279
2017-03-03,10.69,10.69,10.12,10.48,2041
2017-03-06,10.51,10.51,10.15,10.51,4255
2017-03-07,10.25,10.59,10.14,10.4,3893
2017-03-08,10.3,10.58,10.14,10.58,1279
2017-03-09,10.58,11.45,10.58,11.34,6660
2017-03-10,11.3,11.75,11.3,11.5,3078
2017-03-13,11.5,11.5,11.18,11.44,878
2017-03-14,11.44,11.97,11.44,11.9,2151
2017-03-15,11.99,12.4,11.99,12.4,3818
2017-03-16,12.5,13.7,12.5,13.4,13962
2017-03-17,12.9,13.3,12.7,13.2,6198
2017-03-20,13,13.38,13,13.1,414
2017-03-21,13.37,13.4,13.2,13.2,1715
2017-03-22,13.33,13.33,12.5,13.24,5032
2017-03-23,13.33,13.33,13.09,13.09,392
2017-03-24,13.16,13.59,12.75,13.59,1652
2017-03-27,13.53,13.53,13,13.4,587
2017-03-28,12.95,13.39,12.95,13.39,452
2017-03-29,13.3,13.3,12.75,12.75,2893
2017-03-30,12.75,13.12,12.75,13.12,1072
2017-03-31,13.75,13.9,13.27,13.4,16615
2017-04-03,13.5,13.75,13.1,13.45,3650
2017-04-04,13.59,13.8,13.59,13.6,4898
2017-04-05,13.8,13.8,13.45,13.7,3202
2017-04-06,13.8,13.97,13.8,13.97,676
2017-04-07,13.95,14.2,13.6,13.82,6254
2017-04-10,13.7,13.7,13.46,13.5,1312
2017-04-11,13.5,13.5,13.2,13.2,1653
2017-04-12,13.2,13.45,12.9,13.45,3604
2017-04-13,13.5,13.5,13.44,13.45,323
2017-04-18,13.48,13.54,13.46,13.46,583
2017-04-19,13.54,14.88,13.47,14.5,18616
2017-04-20,14.5,15.3,14.5,15,13066
2017-04-21,15.27,16.2,15,16.13,18770
2017-04-24,16.19,16.6,15.56,16.28,6512
2017-04-25,16,16,15.03,15.65,7867
2017-04-26,15.9,15.9,14.61,15.5,5417
2017-04-27,15.3,15.46,15,15.32,6328
2017-04-28,15.32,15.43,15.25,15.25,2388
2017-05-02,15.27,15.47,15.18,15.47,957
2017-05-04,15.47,15.99,15.41,15.8,2161
2017-05-05,15.5,15.7,15.18,15.7,5371
2017-05-08,15.7,16.2,15.7,16.16,11284
2017-05-09,16.28,16.35,16.2,16.33,1441
2017-05-10,15.84,16.33,15.84,16.2,4256
2017-05-11,16.16,16.47,16.16,16.47,3461
2017-05-12,16.6,16.9,16.6,16.9,2570
2017-05-15,16.9,17,16.8,16.8,3973
2017-05-16,16.99,16.99,16.8,16.83,2037
2017-05-17,16.95,17.25,16.91,17.03,4027
2017-05-18,16.83,17.3,16.83,17.17,2356
2017-05-19,17.1,17.89,17.1,17.7,9099
2017-05-22,17.89,17.9,17.5,17.7,6185
2017-05-23,17.71,17.75,17.24,17.24,3025
2017-05-24,17.59,17.59,17.24,17.24,2122
2017-05-25,17.53,17.55,16.26,16.8,9297
2017-05-26,16.6,16.7,16.53,16.69,2326
2017-05-29,16.6,17.32,16.48,17.32,1548
2017-05-30,17.87,17.88,17.16,17.88,9637
2017-05-31,17.9,17.9,17.7,17.9,12539
2017-06-01,17.9,17.99,17.72,17.99,4408
2017-06-02,18,18,17.7,17.99,2616
2017-06-05,18,18.1,17.52,17.52,10175
2017-06-06,17.7,17.7,17.42,17.45,2459
2017-06-07,17.5,17.75,17.45,17.75,827
2017-06-08,17.84,17.84,17.46,17.81,1208
2017-06-09,17.81,17.81,17.47,17.73,413
2017-06-12,17.79,17.8,17.51,17.76,6651
2017-06-13,17.45,17.76,17.1,17.76,13757
2017-06-14,17.76,17.76,16.61,16.99,5034
2017-06-16,17.2,17.4,16.95,17.4,312
2017-06-19,17.4,17.4,16.62,17.38,1459
2017-06-20,17.38,17.38,16.6,17.1,273
2017-06-21,16.66,16.99,16.65,16.99,1972
2017-06-22,16.97,16.97,16.65,16.65,545
2017-06-23,16.65,16.66,16.65,16.65,2329
2017-06-26,16.9,16.9,16.65,16.65,153
2017-06-27,16.89,16.9,16.86,16.9,2063
2017-06-28,17.09,17.09,16.9,16.9,171
2017-06-29,17.09,17.09,16.65,17,3374
2017-06-30,17,17,16.65,17,3558
2017-07-03,17,17,16.6,16.95,395
2017-07-04,16.9,17,16.8,16.98,1326
2017-07-05,16.98,16.98,16.98,16.98,2
2017-07-06,16.95,16.99,16.8,16.99,82
2017-07-07,16.99,17,16.81,16.82,827
2017-07-10,16.81,17,16.81,17,535
2017-07-11,17,17,16.16,16.4,5472
2017-07-12,15.9,16.56,15.34,16.56,4397
2017-07-13,16.41,16.41,15.87,16.3,6264
2017-07-14,16.2,16.35,16.2,16.3,2926
2017-07-17,16.1,16.5,16.1,16.5,1205
2017-07-18,16.95,16.95,16.5,16.5,146
2017-07-19,16.5,16.5,16.5,16.5,120
2017-07-20,16.23,16.49,16.23,16.49,380
2017-07-21,16.22,16.48,16.05,16.05,1136
2017-07-24,16.4,16.4,16.12,16.4,689
2017-07-25,16.3,16.3,16.2,16.2,2089
2017-07-26,16.2,16.2,16.2,16.2,297
2017-07-27,16.2,16.5,16.2,16.5,255
2017-07-28,16.5,16.5,16.2,16.27,237
2017-07-31,16.35,16.83,16.35,16.83,1137
2017-08-01,16.75,16.9,16.75,16.9,350
2017-08-02,16.95,16.95,16.3,16.8,106
2017-08-03,16.8,16.8,16.32,16.32,251
2017-08-04,16.5,16.7,16.3,16.7,369
2017-08-07,16.7,16.8,16.3,16.4,1079
2017-08-08,16.72,16.72,16.1,16.6,795
2017-08-09,16.72,16.72,16.72,16.72,2
2017-08-10,16.72,16.8,16.45,16.8,342
2017-08-11,16.45,16.77,16.45,16.77,280
2017-08-14,16.77,16.77,16.45,16.45,878
2017-08-16,16.75,16.75,16.75,16.75,1
2017-08-17,16.48,16.48,16.31,16.4,142
2017-08-18,16.4,16.4,16.25,16.25,492
2017-08-21,15.9,15.9,14.51,15.22,7786
2017-08-22,15.2,15.22,14.7,14.71,5223
2017-08-23,14.5,14.71,13.8,14.59,5808
2017-08-24,14.54,14.71,13.9,14.19,6663
2017-08-25,14.19,14.2,14,14.1,3452
2017-08-28,14.3,15.06,14.3,15.06,4279
2017-08-29,15.1,15.8,15.1,15.8,2857
2017-08-30,15.8,15.8,15.67,15.67,360
2017-08-31,15.69,15.69,15.69,15.69,1
2017-09-01,15.69,15.85,15.5,15.85,1151
2017-09-04,15.8,15.8,15.42,15.5,265
2017-09-05,15.85,15.85,15.5,15.6,351
2017-09-06,15.85,15.85,15.4,15.6,769
2017-09-07,15.85,15.85,15.32,15.74,370
2017-09-08,15.7,15.8,14.91,14.91,16540
2017-09-11,14.91,14.99,14.2,14.2,4928
2017-09-12,14.05,14.49,13.86,14,4109
2017-09-13,13.98,13.98,12.74,13.55,4918
2017-09-14,13.3,13.4,12.85,12.85,3888
2017-09-15,12.85,12.91,12.31,12.89,3913
2017-09-18,12.88,12.88,12.6,12.88,993
2017-09-19,12.87,12.87,12.62,12.87,239
2017-09-20,12.85,12.88,12.85,12.88,1267
2017-09-21,12.87,12.87,12.5,12.84,2295
2017-09-22,12.83,12.83,12.75,12.8,501
2017-09-25,12.8,12.8,12.5,12.5,1033
2017-09-26,12.5,12.5,11.66,12.15,4025
2017-09-27,12.14,12.49,12.14,12.47,1104
2017-09-28,12.43,12.43,12.3,12.3,229
2017-09-29,12.29,12.7,12.29,12.7,1431
2017-10-02,12.53,13.17,12.53,13.14,2319
2017-10-03,13.13,13.13,12.55,12.55,4080
2017-10-04,12.8,12.9,12.8,12.9,570
2017-10-05,12.9,13.01,12.7,12.75,860
2017-10-06,12.89,13,12.8,12.8,359
2017-10-09,12.98,12.98,12.8,12.9,826
2017-10-10,12.96,12.96,12.9,12.9,152
2017-10-11,12.9,12.95,12.75,12.75,1276
2017-10-12,12.74,13.01,12.74,13,1235
2017-10-13,13.12,14.06,12.9,14.05,3750
2017-10-16,14.08,14.65,14.08,14.27,2144
2017-10-17,14.47,14.47,13.9,13.9,411
2017-10-18,14.29,14.29,14,14,56
2017-10-19,14.25,14.25,14.2,14.2,326
2017-10-20,14.18,14.3,14.13,14.3,785
2017-10-23,14.2,14.43,14.2,14.43,1039
2017-10-24,14.48,14.48,14.2,14.46,909
2017-10-25,14.8,14.8,14.48,14.8,651
2017-10-26,14.79,14.79,14.25,14.75,883
2017-10-27,14.74,14.74,14.74,14.74,1
2017-10-30,14.75,15,14.74,15,2664
2017-10-31,14.98,15.08,14.74,14.78,4029
2017-11-02,14.93,14.93,14.79,14.79,131
2017-11-03,14.89,14.89,14.03,14.03,1658
2017-11-06,14.03,14.11,14.03,14.11,430
2017-11-07,14.03,14.03,13.9,14,406
2017-11-08,14,14.87,13.65,14.4,2111
2017-11-09,14.38,14.49,14.32,14.49,1137
2017-11-10,14.46,14.46,14.46,14.46,1
2017-11-13,14.44,14.67,14.44,14.46,696
2017-11-14,14.3,14.67,14.3,14.5,641
2017-11-15,14.5,14.5,14.5,14.5,1
2017-11-16,14.5,14.5,13.6,14.38,3070
2017-11-17,14,14,13.7,14,5636
2017-11-20,14,14,13.4,14,402
2017-11-21,13.99,13.99,13.4,13.54,1750
2017-11-22,13.54,13.99,13.37,13.61,664
2017-11-23,13.97,13.97,13.33,13.33,601
2017-11-24,13.9,13.9,13.35,13.35,124
2017-11-27,13.25,13.9,13.25,13.9,748
2017-11-28,13.89,13.89,13.6,13.89,202
2017-11-29,13.25,13.9,12.12,12.88,17031
2017-11-30,12.87,12.87,12.35,12.5,959
2017-12-01,12.49,12.88,12.32,12.87,1689
2017-12-04,12.86,12.86,12.41,12.41,156
2017-12-05,12.41,12.82,12.27,12.27,6691
2017-12-06,12.26,12.26,11.71,12.01,11252
2017-12-07,11.99,12,11.44,11.7,5917
2017-12-08,11.91,12.88,11.8,12.01,12780
2017-12-11,11.9,12.01,11.8,11.8,6422
2017-12-12,12.01,12.01,12.01,12.01,1
2017-12-13,12,12,11.82,11.82,29
2017-12-14,11.98,11.98,11.8,11.98,346
2017-12-15,11.97,11.97,11.23,11.75,2132
2017-12-18,11.74,12,11.07,11.5,6649
2017-12-19,11.5,11.5,10.9,11.44,8440
2017-12-20,11.44,11.44,11.1,11.1,1670
2017-12-21,10.92,11,10.7,10.7,724
2017-12-22,10.98,11.5,10.8,11.5,5576
2017-12-27,11.4,11.75,11.2,11.73,1698
2017-12-28,11.72,11.72,11.7,11.7,146
2017-12-29,11.55,11.55,11.55,11.55,20
2018-01-03,11.55,12.7,11.55,12.5,812
2018-01-04,12.5,13.75,11.45,12.7,4730
2018-01-05,12.75,13.7,12.75,13,2804
2018-01-08,13,14.3,13,14.3,11024
2018-01-09,14.4,15,14.4,14.5,2575
2018-01-10,14.5,14.5,13.6,13.6,1608
2018-01-11,14,14.2,14,14.2,681
2018-01-12,14.2,14.2,13.5,14,1821
2018-01-15,14,14,13.6,13.85,121
2018-01-16,13.85,13.85,12.5,13.5,1254
2018-01-17,13.45,13.45,13,13.2,2284
2018-01-18,13.2,13.2,12.6,12.9,856
2018-01-19,13.4,13.4,13,13.4,102
2018-01-22,12.65,13.2,12.65,13.2,4703
2018-01-23,13.2,13.2,12.8,13.15,2932
2018-01-24,13.2,13.2,13.2,13.2,1
2018-01-25,13,13,12.5,12.8,3239
2018-01-26,13.2,13.2,13,13,298
2018-01-29,13,13,12.6,12.95,3414
2018-01-30,13.2,13.2,13.2,13.2,1
2018-01-31,13.2,13.2,12.75,12.75,1070
2018-02-01,12.9,13,12.3,12.55,3722
2018-02-02,12.55,12.55,12.3,12.3,1001
2018-02-05,12.3,12.45,12.3,12.45,36
2018-02-06,12.35,12.35,11.9,12.2,393
2018-02-07,12.3,12.3,11.9,11.9,550
2018-02-08,12,12.35,12,12.35,116
2018-02-09,12.4,12.4,11.8,11.9,1760
2018-02-12,12.55,12.55,12,12.15,1136
2018-02-13,12.05,12.25,12,12.15,502
2018-02-14,11.75,12.2,11.6,11.6,1731
2018-02-15,11.6,11.7,11.6,11.6,301
2018-02-16,12.2,12.2,12.2,12.2,1
2018-02-19,11.85,11.85,11.85,11.85,71
2018-02-20,11.85,11.85,11.6,11.85,457
2018-02-21,11.7,11.7,11.55,11.55,624
2018-02-22,11.5,11.5,11.4,11.5,1756
2018-02-23,11.45,11.45,11.45,11.45,1
2018-02-26,11.4,11.4,11.1,11.1,706
2018-02-27,11.65,11.65,11.2,11.2,315
2018-02-28,11.95,11.95,11.95,11.95,11
2018-03-01,11.6,11.6,11.3,11.55,115
2018-03-02,11.5,11.85,11.1,11.6,772
2018-03-05,11.4,11.4,11,11.4,2619
2018-03-06,11.4,11.4,10.85,11.4,4653
2018-03-07,11.25,11.95,11.25,11.95,6491
2018-03-08,12,13.1,12,12.6,4742
2018-03-09,13.1,13.1,12.5,12.9,1994
2018-03-12,13.45,13.45,13.35,13.35,136
2018-03-13,13.35,14.4,12.75,14.4,5242
2018-03-14,14.4,14.4,13.15,14.2,2506
2018-03-15,14,14,13.8,14,602
2018-03-16,13.6,13.9,13.3,13.4,1551
2018-03-19,13.55,13.55,13,13,586
2018-03-20,13.55,13.55,13.55,13.55,1
2018-03-21,13.5,13.5,12.9,12.9,61
2018-03-22,13.1,13.1,12.5,12.5,453
2018-03-23,12.8,12.8,12.1,12.75,9099
2018-03-26,12.75,12.75,12.75,12.75,1
2018-03-27,12.75,12.75,11.7,12.4,906
2018-03-28,11.9,12.05,11.6,11.6,969
2018-03-29,12.35,12.7,11.7,12.7,10859
2018-04-03,12.1,12.7,12.1,12.3,3187
2018-04-04,12.7,12.7,12.7,12.7,1
2018-04-05,12.35,12.35,12.35,12.35,10
2018-04-06,12.7,13.25,12.35,12.65,7186
2018-04-09,13.2,13.2,13.15,13.2,182
2018-04-10,13,13,13,13,120
2018-04-11,13.2,13.2,11.9,12.1,4043
2018-04-12,12.1,12.85,12,12.85,2100
2018-04-13,12.9,12.95,12.9,12.95,100
2018-04-16,13.05,13.2,12.9,13.15,683
2018-04-17,13.05,13.25,12.95,12.95,3910
2018-04-18,13.25,13.25,13.25,13.25,1
2018-04-19,13.25,13.25,12.95,12.95,851
2018-04-20,13.2,13.25,12.85,12.85,992
2018-04-23,13.2,13.2,13.2,13.2,1
2018-04-24,13.2,13.2,13.2,13.2,1
2018-04-25,13.2,13.2,13.2,13.2,1
2018-04-26,13.2,13.2,12.75,12.75,1103
2018-04-27,13.2,13.2,13,13,11
2018-04-30,13.2,13.2,13.2,13.2,1
2018-05-02,13.1,13.1,12.4,12.9,410
2018-05-04,12.8,13.2,12.7,13.2,774
2018-05-07,13.2,13.2,11.8,11.8,11143
2018-05-08,12.45,12.45,11.95,11.95,22
2018-05-09,11.9,11.9,11.9,11.9,1
2018-05-10,11.9,11.9,11.9,11.9,1
2018-05-11,12,12,11.5,12,375
2018-05-14,12,12,11.1,11.15,1205
2018-05-15,11.6,11.6,11.6,11.6,1
2018-05-16,11.6,11.6,11.6,11.6,1
2018-05-17,11.6,11.6,11.1,11.1,202
2018-05-18,11.4,11.4,11.35,11.35,101
2018-05-21,11.35,11.6,11.35,11.6,112
2018-05-22,11.6,11.6,11.2,11.2,181
2018-05-23,11.6,11.6,11.6,11.6,1
2018-05-24,11.5,11.5,11.45,11.5,512
2018-05-25,11.6,11.6,11.6,11.6,86
2018-05-28,11.5,11.5,11.5,11.5,1
2018-05-29,11.5,11.5,11.1,11.5,549
2018-05-30,11.5,12.4,11.4,11.4,5574
2018-06-01,11.6,11.6,11.3,11.3,579
2018-06-04,11.55,11.55,10.85,10.85,2952
2018-06-05,10.8,10.85,10.8,10.85,219
2018-06-06,11.4,11.4,10.9,11.15,2270
2018-06-07,11.2,11.2,11,11,91
2018-06-08,11,11.1,11,11.1,97
2018-06-11,11,11,11,11,81
2018-06-12,11,11.2,11,11,1901
2018-06-13,11.4,11.5,11.3,11.5,901
2018-06-14,11,11.4,10.9,11.4,5090
2018-06-15,11.4,11.4,11.4,11.4,1
2018-06-18,11.2,11.2,10.75,11,1330
2018-06-19,11.2,11.2,10.5,10.5,2901
2018-06-20,11.2,11.2,10.3,11,3101
2018-06-21,11,11,11,11,1
2018-06-22,11,11,10.7,10.9,601
2018-06-25,11,11,11,11,1
2018-06-26,11,11,11,11,1
2018-06-27,11,11,10.8,10.8,116
2018-06-28,10.8,10.8,10.8,10.8,1
2018-06-29,10.8,10.8,10.8,10.8,1
2018-07-02,10.7,10.7,10.4,10.7,132
2018-07-03,10.7,10.7,9.82,10.3,850
2018-07-04,10.7,10.7,10.7,10.7,1
2018-07-05,10.7,10.7,10.3,10.3,50
2018-07-06,10.7,10.7,10.7,10.7,1
2018-07-09,10.7,10.7,10.05,10.7,1908
2018-07-10,10.7,10.7,10.2,10.3,628
2018-07-11,10,10.7,10,10,1252
2018-07-12,10.4,10.4,10,10,781
2018-07-13,10.1,10.1,10.1,10.1,99
2018-07-16,10.7,10.7,10,10,349
2018-07-17,10.7,10.7,10.35,10.35,301
2018-07-18,10.6,10.6,10.6,10.6,1
2018-07-19,10.6,10.6,10.6,10.6,1
2018-07-20,10.6,10.6,10.6,10.6,1
2018-07-23,10.1,10.6,10.1,10.6,40
2018-07-24,10.4,10.4,10.4,10.4,1
2018-07-25,10.4,10.4,10.1,10.4,82
2018-07-26,10.1,10.1,10,10.1,3808
2018-07-27,10,10.1,9.86,10.1,162
2018-07-30,10.1,10.1,9.86,9.86,268
2018-07-31,10.1,10.1,9.8,9.8,301
2018-08-01,10.1,10.1,10.1,10.1,1
2018-08-02,10.1,10.3,9.7,10.3,4499
2018-08-03,10.3,10.3,10.3,10.3,10
2018-08-06,10.3,10.3,10.3,10.3,1
2018-08-07,10.3,10.3,10.3,10.3,1
2018-08-08,10.3,10.3,10,10.05,228
2018-08-09,10.3,10.3,9.62,9.62,212
2018-08-10,10.05,10.05,10.05,10.05,1
2018-08-13,10.05,10.05,10.05,10.05,1
2018-08-14,10,10,10,10,1
2018-08-16,10,10,10,10,11
2018-08-17,10,10,9.6,9.6,401
2018-08-20,9.96,9.96,9.46,9.6,1362
2018-08-21,9.76,9.86,9.66,9.86,1749
2018-08-22,9.96,10.5,9.96,10.05,1500
2018-08-23,10.5,10.5,10.15,10.5,749
2018-08-24,10.25,10.25,10.05,10.05,83
2018-08-27,10.5,10.5,10.3,10.3,826
2018-08-28,10.5,11.3,10.5,11.1,2639
2018-08-29,11.3,12.1,11.3,11.85,3233
2018-08-30,12.35,13,11.85,12,3058
2018-08-31,12,12.55,11.9,12.3,1562
2018-09-03,12.6,12.6,12.6,12.6,1
2018-09-04,12.4,12.4,11.55,11.55,1742
2018-09-05,12.6,12.6,12.6,12.6,1
2018-09-06,12.6,13,11.4,12.3,10419
2018-09-07,12.3,12.3,11.75,11.75,648
2018-09-10,12.3,12.3,12.3,12.3,1
2018-09-11,11.75,12,11.75,12,47
2018-09-12,12,12,11.3,11.3,43
2018-09-13,12,12,11.3,12,2002
2018-09-14,12,12,12,12,1
2018-09-17,12,12,12,12,1
2018-09-18,11.55,12,11.55,12,398
2018-09-20,11.2,11.55,10.8,10.8,107
2018-09-21,11.55,11.55,11.55,11.55,1
2018-09-24,11.55,11.55,11.55,11.55,1
2018-09-25,11.5,11.5,11.5,11.5,1
2018-09-26,11.4,11.55,11.4,11.55,11
2018-09-27,11.55,11.55,11.55,11.55,1
2018-09-28,11.5,11.5,11.5,11.5,1
2018-10-01,11.55,11.55,11.55,11.55,1
2018-10-02,11.2,11.2,11.15,11.2,1002
2018-10-03,11.2,11.2,11.2,11.2,1
2018-10-04,11.2,11.2,11.2,11.2,1
2018-10-05,11.2,11.2,11.2,11.2,1
2018-10-08,11.2,11.2,10.8,11.2,263
2018-10-09,11.2,11.2,11.2,11.2,1
2018-10-10,11.2,11.2,11.2,11.2,1
2018-10-11,11.2,11.2,10.7,11.2,270
2018-10-12,11.2,11.2,10.7,11.1,88
2018-10-15,11,11,10.5,10.5,2820
2018-10-16,11.2,11.2,11.2,11.2,1
2018-10-17,11.2,11.2,10.95,11,492
2018-10-18,11.2,11.2,10.55,10.8,1002
2018-10-19,10.8,11.2,10.8,11.2,100
2018-10-22,10.9,10.9,10.9,10.9,1
2018-10-23,10.9,10.9,10.9,10.9,1
2018-10-24,10.9,10.9,10.9,10.9,1
2018-10-25,10.9,10.9,10.5,10.85,55
2018-10-26,10.85,10.9,10.45,10.9,160
2018-10-29,10.9,10.9,10.45,10.8,492
2018-10-30,10.2,10.9,10.2,10.9,1312
2018-10-31,10.9,10.9,10.7,10.9,68
2018-11-02,10.9,10.9,10.9,10.9,1
2018-11-05,10.9,10.9,10.9,10.9,1
2018-11-06,10.9,10.9,10.3,10.9,22
2018-11-07,10.9,10.9,9.96,10.9,5409
2018-11-08,10.35,11.9,10.35,11.9,2841
2018-11-09,11,11.7,11,11.7,1592
2018-11-13,11.7,11.7,11,11,267
2018-11-14,11.6,11.6,11.6,11.6,1
2018-11-15,11.3,11.3,11.3,11.3,1
2018-11-16,11.1,11.1,11.1,11.1,1
2018-11-19,11.1,11.1,10.6,11.1,644
2018-11-20,11.1,11.1,9.8,9.8,8450
2018-11-21,10.75,10.75,10.7,10.7,4
2018-11-22,10.5,10.5,10.5,10.5,1
2018-11-23,10.7,10.7,10.7,10.7,1
2018-11-26,10.65,10.65,10.65,10.65,11
2018-11-27,10.35,10.65,10.35,10.65,21
2018-11-28,10.65,10.65,10.35,10.65,302
2018-11-29,10,10.7,9.86,10.7,2305
2018-11-30,10.7,10.7,10.25,10.7,70
2018-12-03,10.65,10.7,10,10.7,874
2018-12-04,10.7,10.7,9.8,10.7,2747
2018-12-05,10.7,10.7,10.7,10.7,1
2018-12-06,10.7,10.7,10.7,10.7,1
2018-12-07,10.5,10.5,10.15,10.15,151
2018-12-10,10.5,10.5,10.5,10.5,1
2018-12-11,10.5,10.5,10.5,10.5,1
2018-12-12,10.5,10.5,9.72,10.5,297
2018-12-13,10.5,10.5,9.68,10.5,111
2018-12-14,10.5,10.5,10.5,10.5,22
2018-12-17,10.5,10.5,10.5,10.5,1
2018-12-18,10.5,10.5,10.5,10.5,1
2018-12-19,10.5,10.5,9.7,10.5,104
2018-12-20,10.3,10.5,10.2,10.5,636
2018-12-21,10.45,10.45,10.2,10.2,2001
2018-12-27,10,10,8.88,8.88,19941
2018-12-28,9,9.46,7.5,7.8,15554
2019-01-02,8.4,8.4,7.9,8.4,1414
2019-01-03,8.1,8.2,8.1,8.2,691
2019-01-04,8.38,8.38,7.78,7.88,4074
2019-01-07,7.88,7.98,7.88,7.98,1588
2019-01-08,8.06,8.7,8.06,8.42,8059
2019-01-09,8.5,8.5,7.9,8.5,5611
2019-01-10,9.26,9.26,8.18,8.2,1368
2019-01-11,8.4,8.64,8.1,8.64,2658
2019-01-14,8.6,10.25,8.56,10.2,4473
2019-01-15,9.56,9.8,9.56,9.8,777
2019-01-16,10.15,10.15,9.4,9.78,1272
2019-01-17,10.15,10.15,10.15,10.15,1
2019-01-18,10.1,10.1,9.26,9.48,4427
2019-01-21,9.98,9.98,9.02,9.76,777
2019-01-22,9.5,9.5,7.94,8.4,26438
2019-01-23,8.64,8.64,8.28,8.28,1109
2019-01-24,8.1,8.64,8.02,8.64,2445
2019-01-25,8.6,8.62,8.06,8.3,1762
2019-01-28,8.58,8.58,8.04,8.04,412
2019-01-29,7.94,8.28,7.94,8.18,815
2019-01-30,8.16,8.16,8.16,8.16,151
2019-01-31,8.2,8.2,8.2,8.2,2
2019-02-01,8.2,8.2,8.2,8.2,1
2019-02-04,8,8.2,8,8.2,96
2019-02-05,8.2,8.2,8.2,8.2,2
2019-02-06,8.2,8.2,8.2,8.2,2
2019-02-07,8.2,8.2,8.2,8.2,2
2019-02-08,8.18,8.18,8.18,8.18,2
2019-02-11,8.14,8.16,7.9,8.16,346
2019-02-12,8.14,8.14,7.8,8.12,954
2019-02-13,8.12,8.12,7.7,7.7,1896
2019-02-14,8.06,8.06,7.9,8.06,283
2019-02-15,8.06,8.06,8.06,8.06,2
2019-02-18,8.06,8.48,8.06,8.48,2664
2019-02-19,8.9,8.9,8.3,8.3,1692
2019-02-20,8.4,9,8.4,9,2883
2019-02-21,9,9.24,8.76,8.76,3796
2019-02-22,9.2,9.2,9.2,9.2,3
2019-02-25,8.7,9.2,8.68,8.68,1444
2019-02-26,9.12,9.12,9.12,9.12,10
2019-02-27,8.8,8.8,8.5,8.5,132
2019-02-28,8.8,8.8,8.02,8.18,2204
2019-03-01,8.1,8.26,8.1,8.26,852
2019-03-04,8.5,9.18,8.48,9,5542
2019-03-05,9.16,9.16,9.16,9.16,2
2019-03-06,9.18,9.18,9.16,9.16,47
2019-03-07,9.18,9.18,9.18,9.18,2
2019-03-08,9.2,9.2,9.2,9.2,130
2019-03-11,9.16,9.24,9.16,9.2,132
2019-03-12,9.48,9.48,9.48,9.48,57
2019-03-13,9.48,9.48,8.9,8.9,363
2019-03-14,9.48,9.48,9.48,9.48,3
2019-03-15,9.1,9.1,9.1,9.1,2
2019-03-18,9.16,9.16,9.14,9.16,284
2019-03-19,9.16,9.16,8.94,8.94,73
2019-03-21,9.5,9.5,9.5,9.5,2
2019-03-22,9.48,9.48,9.48,9.48,2
2019-03-25,9.48,9.48,9.48,9.48,2
2019-03-26,9.48,9.48,9.18,9.18,16
2019-03-27,9.48,9.48,8.82,9.48,107
2019-03-28,9.48,9.48,9.48,9.48,10
2019-03-29,9.46,9.46,9.46,9.46,2
2019-04-01,9.9,9.9,9.9,9.9,3
2019-04-02,9.85,9.85,9.5,9.85,59
2019-04-03,9.8,9.8,9.55,9.55,238
2019-04-04,9.85,9.85,9.85,9.85,3
2019-04-05,9.5,9.85,9.5,9.85,3663
2019-04-08,10.4,10.4,9.8,9.8,1352
2019-04-09,10,10,9.45,9.85,806
2019-04-10,9.85,9.85,9.85,9.85,5
2019-04-11,9.85,9.85,9.85,9.85,3
2019-04-12,9.85,9.85,9,9.85,1530
2019-04-15,9.85,9.85,9.85,9.85,3
2019-04-16,9.85,9.85,9.4,9.55,703
2019-04-17,9.8,9.8,9.15,9.15,14
2019-04-18,9.8,9.8,8.85,8.85,1442
2019-04-23,8.85,9,8.85,9,1212
2019-04-24,9,9,8.85,8.9,518
2019-04-25,8.85,8.85,8.85,8.85,300
2019-04-26,9.5,9.5,8.95,8.95,521
2019-04-29,9.5,9.5,9,9,242
2019-04-30,8.8,9.5,8.8,8.8,2850
2019-05-02,9.3,9.3,9,9,802
2019-05-06,9.3,9.3,8.9,8.9,503
2019-05-07,9.05,9.05,9.05,9.05,2
2019-05-08,9.05,9.05,9.05,9.05,3
2019-05-09,9.05,9.05,8.4,8.4,1981
2019-05-10,8.55,8.55,8.2,8.45,812
2019-05-14,8.4,8.7,8.2,8.7,2521
2019-05-15,8.7,8.7,8.45,8.45,153
2019-05-16,8.7,8.7,7.75,8.1,1493
2019-05-17,8.7,8.7,8.25,8.7,90
2019-05-20,8.7,8.7,8.7,8.7,5
2019-05-21,8.7,8.7,8.7,8.7,2
2019-05-22,8.7,8.7,8.7,8.7,3
2019-05-23,8.7,8.7,7.85,8.1,1174
2019-05-24,8.1,8.1,7.7,8.1,1471
2019-05-27,8.1,8.1,7.8,8.1,408
2019-05-28,8.3,8.3,8.3,8.3,500
2019-05-29,8.3,8.3,7.6,8.3,122
2019-05-30,8.3,8.3,8.3,8.3,2
2019-05-31,8,8,8,8,93
2019-06-03,8,8,8,8,2
2019-06-04,8,8,8,8,2
2019-06-05,8,8,8,8,2
2019-06-06,8,8,8,8,95
2019-06-07,8,8,7.7,7.7,1637
2019-06-10,8,8,7.75,8,985
2019-06-11,8,8,8,8,2
2019-06-12,8,8,8,8,100
2019-06-13,8,8,8,8,2
2019-06-14,8,8,8,8,2
2019-06-17,8,8,8,8,2
2019-06-18,8,8,8,8,2
2019-06-19,8,8,8,8,2
2019-06-21,8,8,8,8,2
2019-06-24,8,8,7.95,8,665
2019-06-25,8.3,8.3,8.3,8.3,2
2019-06-26,8.3,8.3,8.3,8.3,2
2019-06-27,8.3,8.3,7.7,8.3,232
2019-06-28,8.3,8.3,8.3,8.3,2
2019-07-01,8.3,8.3,8.3,8.3,2
2019-07-02,8.2,8.2,7.75,8.2,432
2019-07-03,8.15,10,7.9,9.95,19876
2019-07-04,9.8,9.8,9.3,9.5,6532
2019-07-05,9.45,9.6,9.4,9.4,2532
2019-07-08,9.5,10.2,9.5,9.8,14105
2019-07-09,10.2,10.3,9.8,9.9,8954
2019-07-10,10.3,10.5,9.9,10.5,3122
2019-07-11,10.8,10.8,10.1,10.1,502
2019-07-12,10.6,11,10.1,11,15772
2019-07-15,11,11,10.2,10.2,102
2019-07-16,11,11,10.2,10.2,2103
2019-07-17,10.7,10.7,10.3,10.3,632
2019-07-18,10.4,10.4,10,10.1,5986
2019-07-19,10.2,10.2,10.1,10.1,2409
2019-07-22,10.7,10.7,10.1,10.2,1902
2019-07-23,10.1,11.1,10.1,10.7,11156
2019-07-24,10.7,10.7,10.7,10.7,2
2019-07-25,10.7,11.4,10.6,10.8,7462
2019-07-26,11.2,11.2,10.6,10.6,2420
2019-07-29,10.7,11.4,10.7,10.7,2226
2019-07-30,10.9,10.9,10.9,10.9,2
2019-07-31,11,11,10.6,10.8,2214
2019-08-01,10.8,10.8,10.5,10.8,758
2019-08-02,10.5,11.4,10.5,11.2,6040
2019-08-05,11.4,11.4,11,11.3,5885
2019-08-06,11.3,11.5,11.3,11.3,4501
2019-08-07,11.4,11.5,11,11,2236
2019-08-08,11,11.4,11,11.4,2555
2019-08-09,11.3,11.4,11.3,11.4,191
2019-08-12,11.3,11.9,11.3,11.4,13874
2019-08-13,11.9,11.9,11,11.1,9114
2019-08-14,11.5,11.5,10.7,11.2,2271
2019-08-16,11.4,11.4,11.1,11.4,3675
2019-08-19,11.4,11.4,11.2,11.2,60
2019-08-20,11.2,11.2,10.9,10.9,781
2019-08-21,10.8,11.1,10.6,11.1,1875
2019-08-22,11.1,11.1,10.7,10.7,292
2019-08-23,10.6,10.7,10.6,10.6,1494
2019-08-26,10.5,10.7,10.5,10.7,1052
2019-08-27,10.7,10.7,10.5,10.7,302
2019-08-28,10.7,10.7,10.5,10.7,539
2019-08-29,10.7,10.7,10.5,10.5,617
2019-08-30,10.7,10.7,10.4,10.5,2498
2019-09-02,10.5,10.6,10.4,10.6,3952
2019-09-03,10.6,10.6,10.4,10.5,4551
2019-09-04,10.5,10.6,10.4,10.5,47586
2019-09-05,10.6,10.6,10.4,10.4,16314
2019-09-06,10.4,10.5,10.4,10.5,12813
2019-09-09,10.5,10.8,10.5,10.5,576
2019-09-10,10.5,10.6,10.4,10.6,2675
2019-09-11,10.6,10.6,10.5,10.6,1099
2019-09-12,10.6,10.7,10.6,10.7,10611
2019-09-13,10.6,10.7,10.6,10.7,225
2019-09-16,10.7,10.7,10.7,10.7,1
2019-09-17,10.7,10.7,10.6,10.7,417
2019-09-18,10.7,11.2,10.6,11,4621
2019-09-19,11.2,11.2,11.2,11.2,2
2019-09-20,10.7,11,10.6,10.9,7571
2019-09-23,10.9,11.5,10.9,11,1130
2019-09-24,11,11,10.9,10.9,692
2019-09-25,11,11,10.9,10.9,184
2019-09-26,11,11,10.4,10.9,726
2019-09-27,11,11,10.4,10.9,511
2019-09-30,11.2,11.2,11,11.1,3830
2019-10-01,11.4,11.4,11.4,11.4,2
2019-10-02,11.4,11.4,11.4,11.4,2
2019-10-03,11.4,11.4,11.4,11.4,2
2019-10-04,11.2,11.2,11.2,11.2,2
2019-10-07,11.4,11.4,11.4,11.4,1
2019-10-08,11.4,11.4,10.3,10.3,13052
2019-10-09,11.2,11.2,11.2,11.2,10
2019-10-10,11.3,11.3,11.3,11.3,2
2019-10-11,11.3,11.3,10.6,10.6,12
2019-10-14,11.3,11.3,10.2,10.2,778
2019-10-15,10.2,11.1,10.2,11.1,2304
2019-10-16,11.1,11.1,10.6,10.6,7
2019-10-17,11.1,11.1,10.1,11,2486
2019-10-18,11,11,10.1,10.8,604
2019-10-21,10.8,11.3,10.5,11.3,1504
2019-10-22,11.3,11.3,11.3,11.3,2
2019-10-23,11,11,11,11,2
2019-10-24,11,11,11,11,2
2019-10-25,10.5,10.5,10.5,10.5,30
2019-10-28,11.3,11.3,10.2,10.5,2537
2019-10-29,10.8,10.8,10.4,10.4,45
2019-10-30,11,11,10.1,10.5,3089
2019-10-31,10.5,10.5,10.1,10.5,957
2019-11-04,10.5,10.5,10.5,10.5,2
2019-11-05,10.5,10.5,10.5,10.5,2
2019-11-06,10.3,10.5,9.3,10.2,5100
2019-11-07,10.4,10.4,9.8,10.2,768
2019-11-08,10.2,10.5,9.9,10.3,5100
2019-11-12,11,11,11,11,2
2019-11-13,10.8,10.8,10.8,10.8,130
2019-11-14,10.8,10.8,10.8,10.8,2
2019-11-15,10.8,10.8,9.8,9.85,5867
2019-11-18,10.1,10.1,9.8,9.8,510
2019-11-19,10.3,10.3,9.65,9.85,2505
2019-11-20,10.3,10.3,10.3,10.3,2
2019-11-21,10.3,10.3,10.3,10.3,2
2019-11-22,10.3,10.3,9.7,10.3,2306
2019-11-25,10.3,10.3,10.3,10.3,2
2019-11-26,10.2,10.2,10.2,10.2,2
2019-11-27,10.2,10.2,10.2,10.2,2
2019-11-28,10.2,10.2,9.6,9.9,1402
2019-11-29,9.7,10.4,9.6,9.9,1161
2019-12-02,9.9,9.9,9.9,9.9,2
2019-12-03,9.9,9.9,9.5,9.9,1706
2019-12-04,9.9,9.9,9.9,9.9,2
2019-12-05,9.9,9.9,9.2,9.5,1102
2019-12-06,9.4,9.4,9.4,9.4,2
2019-12-09,9.5,9.5,9.5,9.5,2
2019-12-10,9.3,9.3,9.3,9.3,89
2019-12-11,9.4,9.4,9.4,9.4,2
2019-12-12,9.4,9.4,9.4,9.4,2
2019-12-13,9.4,9.4,9.4,9.4,2
2019-12-16,9.4,9.5,9.4,9.5,354
2019-12-17,10.2,10.2,9.25,9.25,4
2019-12-18,10.1,10.1,9.6,9.6,222
2019-12-19,9.6,9.8,9.4,9.8,992
2019-12-20,9.65,9.65,9.65,9.65,2
2019-12-23,9.65,9.65,9,9.35,1503
2019-12-27,9.35,9.35,9.05,9.35,842
2019-12-30,9.35,9.35,9.35,9.35,212
2020-01-02,9.2,9.2,9.2,9.2,250
2020-01-03,9.3,9.3,8.85,9.15,927
2020-01-07,9.15,10,9.15,9.7,4806
2020-01-08,9.65,10,9.65,9.8,2921
2020-01-09,10,10,10,10,2
2020-01-10,10,10,9.65,9.65,352
2020-01-13,10,10,9.5,9.65,3641
2020-01-14,10,10,9.2,9.35,1832
2020-01-15,10,10,10,10,2
2020-01-16,9.7,9.7,9.7,9.7,2
2020-01-17,9.7,9.7,9.4,9.7,252
2020-01-20,9.7,9.7,9.7,9.7,2
2020-01-21,9.35,9.6,9.35,9.35,238
2020-01-22,9.65,9.65,9.3,9.3,21
2020-01-23,9.6,9.6,9.6,9.6,2
2020-01-24,9.6,9.6,9.3,9.3,247
2020-01-27,9.7,9.7,9.2,9.6,5
2020-01-28,9.6,9.6,9.6,9.6,2
2020-01-29,9.6,9.6,9.6,9.6,2
2020-01-30,9.6,9.6,9.6,9.6,2
2020-01-31,9.6,9.6,9.6,9.6,2
2020-02-03,9.6,9.6,9.6,9.6,2
2020-02-04,9.6,9.6,9.05,9.05,257
2020-02-05,9.6,9.65,9.45,9.45,3423
2020-02-06,9.8,9.8,9.55,9.55,52
2020-02-07,9.7,9.7,9.6,9.6,792
2020-02-10,9.8,9.8,9.8,9.8,2
2020-02-11,9.8,9.8,9.8,9.8,6
2020-02-12,9.8,9.8,9.4,9.75,206
2020-02-13,9.8,9.8,9.8,9.8,8
2020-02-14,9.8,9.8,9.3,9.5,1191
2020-02-17,9.5,9.5,9,9.45,825
2020-02-18,9.5,9.5,9.5,9.5,1
2020-02-19,9.5,9.5,9.5,9.5,8
2020-02-20,9.5,9.5,9.5,9.5,2
2020-02-21,9.5,9.5,9.5,9.5,2
2020-02-24,9.5,9.5,8.9,9.05,3687
2020-02-25,9.5,9.5,8.9,9.3,975
2020-02-26,9.4,9.4,9.05,9.35,842
2020-02-27,9.35,9.35,8.95,8.95,215
2020-02-28,9.4,9.4,8.95,9.05,1569
2020-03-02,9.5,9.5,9.1,9.1,222
2020-03-03,9.5,9.5,9.5,9.5,2
2020-03-04,9.5,9.5,9,9.25,63
2020-03-05,9.25,9.25,9.25,9.25,2
2020-03-06,9.25,9.25,9.25,9.25,2
2020-03-09,9.25,9.25,8,8,3191
2020-03-10,8.6,8.6,8.25,8.25,544
2020-03-11,8,8.35,7.9,8.2,4864
2020-03-12,7.9,8.15,6.7,8,557
2020-03-13,8,9.1,7.2,7.3,3526
2020-03-16,7.3,7.85,6.6,6.6,3944
2020-03-17,6.95,6.95,6.6,6.95,1925
2020-03-18,6.95,6.95,6.95,6.95,162
2020-03-19,6.5,6.7,6.5,6.7,128
2020-03-20,6.75,6.8,6.7,6.7,2043
2020-03-23,6.7,6.7,6.7,6.7,2
2020-03-24,7,7,7,7,2
2020-03-25,7,7,7,7,2
2020-03-26,7,7.2,7,7.2,2211
2020-03-27,7.2,7.9,6.95,7.9,2578
2020-03-30,7.9,7.9,7.9,7.9,2
2020-03-31,7.9,8.9,7.3,8.9,4211
2020-04-01,8.9,10.7,8.9,9.3,16497
2020-04-02,9.3,10.2,8.5,8.5,14429
2020-04-03,9.3,9.3,9.15,9.15,23
2020-04-06,9.1,9.1,8.5,8.6,957
2020-04-07,9,9,8.1,8.1,5476
2020-04-08,8.3,8.3,7.8,7.9,4122
2020-04-09,8.3,8.3,7.7,8.3,314
2020-04-14,7.8,8.1,7.7,7.95,5280
2020-04-15,8.3,8.3,8.1,8.1,1145
2020-04-16,8.3,8.3,8.2,8.2,623
2020-04-17,8.3,8.3,8.25,8.25,36
2020-04-20,8.3,8.3,8.1,8.15,5451
2020-04-21,7.6,8.25,7.6,8.15,4664
2020-04-22,7.9,7.9,7.8,7.9,2897
2020-04-23,8.5,8.5,7.75,7.9,3125
2020-04-24,8.5,8.5,7.9,7.9,232
2020-04-27,8.5,8.5,7.7,8.5,3541
2020-04-28,8.5,8.5,7.7,8.05,4579
2020-04-29,8.4,8.5,8.05,8.5,2602
2020-04-30,8.5,8.5,8.5,8.5,2
2020-05-04,8.5,8.5,8.5,8.5,502
2020-05-05,8.5,8.5,8.4,8.4,102
2020-05-06,8.4,8.4,8.15,8.2,552
2020-05-07,8.25,8.4,8.1,8.1,1678
2020-05-08,8.35,8.35,8.25,8.35,1058
2020-05-11,8.35,8.35,8.35,8.35,2
2020-05-12,8.35,8.35,8.35,8.35,2
2020-05-13,8.35,8.35,8.35,8.35,2
2020-05-14,8.35,8.35,8.35,8.35,2
2020-05-15,8.35,8.35,8.35,8.35,2
2020-05-18,8.25,8.25,8.25,8.25,292
2020-05-19,8.25,8.3,8.25,8.3,3904
2020-05-20,8.35,8.35,8.35,8.35,2
2020-05-21,8.35,8.35,8.1,8.1,110
2020-05-22,8.35,8.35,8.35,8.35,2
2020-05-25,8.35,8.35,8.2,8.2,1158
2020-05-26,8.4,8.4,8.4,8.4,102
2020-05-27,8.35,8.35,8.35,8.35,2
2020-05-28,8.4,8.95,8.4,8.95,4819
2020-05-29,8.95,9,8.8,8.8,3425
2020-06-01,9,9,8.95,8.95,112
2020-06-02,8.9,8.9,8.65,8.65,285
2020-06-03,9,9,8.9,8.9,649
2020-06-04,9,10.7,9,10,3795
2020-06-05,9.05,9.7,9.05,9.7,82
2020-06-08,9.05,9.6,9.05,9.6,2002
2020-06-09,10,10,10,10,2
2020-06-10,10,10,9.55,9.9,1340
2020-06-12,10.5,10.5,9.55,9.55,847
2020-06-15,9.9,9.9,9.9,9.9,2
2020-06-16,9.9,9.9,9.6,9.6,1325
2020-06-17,9.9,9.9,9.6,9.6,40
2020-06-18,9.9,10,9.9,10,2853
2020-06-19,10.5,10.5,9.9,9.95,1043
2020-06-22,10.2,10.2,9.95,9.95,1232
2020-06-23,9.95,9.95,9.95,9.95,150
2020-06-24,10.2,10.2,9.8,9.8,4902
2020-06-25,10.2,10.2,10.2,10.2,502
2020-06-26,10.2,10.2,9.5,9.5,32
2020-06-29,10.2,10.2,10.2,10.2,2
2020-06-30,10.2,10.5,9.85,10.4,6795
2020-07-01,9.8,9.85,9.3,9.85,2173
2020-07-02,10,10.2,9.85,9.85,1350
2020-07-03,10,10,10,10,38
2020-07-06,10.2,10.4,10,10,290
2020-07-07,10.5,10.5,9.95,10,1930
2020-07-08,10.4,10.4,10.2,10.4,1069
2020-07-09,10.5,10.5,10.3,10.3,1012
2020-07-10,10.4,10.5,10.4,10.5,1482
2020-07-13,10.5,10.7,10.5,10.7,2170
2020-07-14,10.7,11,10.7,11,1351
2020-07-15,11.1,11.1,11.1,11.1,2
2020-07-16,11.1,12.2,10.8,12.2,4100
2020-07-17,12.2,13.2,11.2,13.2,68124
2020-07-20,14.9,16.2,14.8,15.4,7537
2020-07-21,16,16,15,15.7,5196
2020-07-22,15.5,15.5,15.5,15.5,1105
2020-07-23,15.5,15.5,14.4,15.1,2296
2020-07-24,15.5,15.5,14.4,14.9,543
2020-07-27,15,15,13.7,13.8,1278
2020-07-28,13.8,13.8,13,13,987
2020-07-29,13.1,13.1,11.8,12.4,2160
2020-07-30,12.7,12.7,11.4,12,3697
2020-07-31,12.1,12.1,11.4,11.7,971
2020-08-03,12.1,13.3,11.8,13.3,4409
2020-08-04,14,14,12.9,12.9,954
2020-08-05,13.8,13.8,12.6,12.9,1975
2020-08-06,13.8,13.8,12.8,12.8,716
2020-08-07,13.2,13.2,12.6,13.1,292
2020-08-10,13.1,13.1,13.1,13.1,242
2020-08-11,13.1,13.1,12.6,12.6,130
2020-08-12,12.5,12.5,12,12.1,1846
2020-08-13,12.2,12.2,12.2,12.2,2
2020-08-14,12.2,12.2,11,11,2628
2020-08-17,11.9,11.9,11.4,11.8,106
2020-08-18,11.6,11.6,11.6,11.6,302
2020-08-19,11.6,11.6,11.4,11.4,114
2020-08-20,11,11.6,10.1,11.5,1113
2020-08-21,11.6,11.6,11.6,11.6,1
2020-08-24,11.6,11.6,11.6,11.6,2
2020-08-25,11.6,11.6,11.6,11.6,2
2020-08-26,11.6,11.6,11.6,11.6,2
2020-08-27,11.6,11.6,11,11.5,702
2020-08-28,11.6,11.6,11.6,11.6,2
2020-08-31,11.6,11.6,11.5,11.5,166
2020-09-01,11.6,11.6,11,11,784
2020-09-02,11.6,11.6,10.6,11.6,1197
2020-09-03,11.6,11.6,10.6,11,952
2020-09-04,11.1,11.1,11.1,11.1,2
2020-09-07,11.1,11.1,11.1,11.1,2
2020-09-08,11,11,10.6,10.6,711
2020-09-09,10.4,11,10.3,10.7,402
2020-09-10,11,11,10.7,10.8,2348
2020-09-11,11,11,11,11,2
2020-09-14,10.9,10.9,10.5,10.5,486
2020-09-15,10.9,10.9,10.3,10.3,604
2020-09-16,10.9,10.9,10.5,10.7,719
2020-09-17,10.4,10.4,10.4,10.4,555
2020-09-18,10.7,10.7,10.7,10.7,2
2020-09-21,10.7,10.7,10.7,10.7,2
2020-09-22,10.7,10.7,10.7,10.7,2
2020-09-23,10.7,10.7,10.3,10.6,953
2020-09-24,10.5,10.6,10.3,10.3,379
2020-09-25,10.9,10.9,10.9,10.9,2
2020-09-28,10.9,10.9,10.6,10.6,659
2020-09-29,10.8,11.5,10.4,10.4,6090
2020-09-30,10.7,11.1,10.7,10.9,2253
2020-10-01,10.9,11.1,10.9,11.1,1202
2020-10-02,11,11,9.9,9.9,161
2020-10-05,11,11,10.8,10.8,310
2020-10-06,10.8,10.8,10.8,10.8,112
2020-10-07,11,11,11,11,2
2020-10-08,10.9,10.9,10.5,10.5,850
2020-10-09,10.4,11,10.4,10.7,331
2020-10-12,11,11,10.7,10.7,1179
2020-10-13,11,11,10.5,10.5,952
2020-10-14,11,11,11,11,2
2020-10-15,11,11,10.3,10.3,34
2020-10-16,11,11,10.3,11,135
2020-10-19,11,11,11,11,2
2020-10-20,10.3,10.8,10.3,10.8,7
2020-10-21,10.8,10.8,10.5,10.6,1456
2020-10-22,10.8,10.8,10.3,10.3,47
2020-10-23,10.8,10.8,10.8,10.8,2
2020-10-26,10.8,10.8,9.9,9.9,869
2020-10-27,10.8,10.8,9.9,10,916
2020-10-28,10.5,10.5,9.8,9.8,2008
2020-10-29,10.5,10.5,9.65,10,52
2020-10-30,10,10,9.8,9.8,1098
2020-11-02,11,11,11,11,10
2020-11-03,11,11,10.2,10.2,427
2020-11-04,10.9,10.9,10,10,795
2020-11-05,10.9,10.9,10.2,10.2,152
2020-11-06,10.9,10.9,9.75,9.75,17
2020-11-09,10.9,10.9,10,10,1897
2020-11-10,10.2,10.2,9.9,10.2,296
2020-11-12,10.9,10.9,10.3,10.3,55
2020-11-13,10.9,10.9,10.3,10.3,102
2020-11-16,10.3,10.4,10,10.4,677
2020-11-17,10.3,10.5,10.3,10.4,362
2020-11-18,10.5,10.5,10.4,10.5,824
2020-11-19,10.5,10.5,10.5,10.5,2
2020-11-20,10.5,10.5,10.5,10.5,149
2020-11-23,10.5,10.5,10.1,10.1,337
2020-11-24,9.9,10.1,9.9,10.1,250
2020-11-25,10.5,10.5,10.5,10.5,2
2020-11-26,10.5,10.5,10.3,10.3,302
2020-11-27,10.5,10.5,9.85,9.85,2459
2020-11-30,10.5,10.5,9.9,10,1510
2020-12-01,10,10,10,10,200
2020-12-02,10.5,10.5,9.95,10.5,954
2020-12-03,10.5,10.5,10.1,10.2,641
2020-12-04,10.3,10.3,10.1,10.1,200
2020-12-07,10.3,10.3,10.1,10.3,189
2020-12-08,10.5,10.5,10.5,10.5,2
2020-12-09,10.5,11.2,10.4,11,3503
2020-12-10,11.6,11.6,10.6,11.2,1772
2020-12-11,11.6,11.6,10.5,10.9,1591
2020-12-14,11,11,11,11,2
2020-12-15,11,11,11,11,2
2020-12-16,11,11,10.9,10.9,81
2020-12-17,11,11,10.9,10.9,98
2020-12-18,11,11,10.9,10.9,4
2020-12-21,11,11,10.4,10.4,1000
2020-12-22,11,11,10.4,11,2505
2020-12-23,11,11,10.4,10.4,2286
2020-12-28,11,11,10.6,10.9,1725
2020-12-29,11,12,10.7,10.7,2916
2020-12-30,10.7,10.9,10.7,10.9,562
2021-01-04,10.9,10.9,10.5,10.5,1619
2021-01-05,10.9,10.9,10.6,10.9,3225
2021-01-07,10.9,11.9,10.9,11.6,4803
2021-01-08,12,12,11.6,11.9,6647
2021-01-11,12,12,11.8,11.8,55
2021-01-12,12.3,12.3,11.5,11.5,122
2021-01-13,11.8,11.8,11,11,1566
2021-01-14,11.8,11.8,10.9,10.9,1797
2021-01-15,11.8,11.8,11,11,22
2021-01-18,11.8,11.8,11,11,602
2021-01-19,11.8,11.8,11,11,502
2021-01-20,11,11,10.7,10.7,1948
2021-01-21,10.9,11,10.7,10.7,1895
2021-01-22,11.1,14.4,11.1,13.5,16148
2021-01-25,13.9,13.9,12.8,13.5,6473
2021-01-26,13.6,13.6,13,13.3,2430
2021-01-27,13.3,13.5,13,13.5,2599
2021-01-28,13.6,13.6,13,13.4,291
2021-01-29,13.3,13.3,12.7,13.3,1440
2021-02-01,13.4,13.6,12.8,13.6,1108
2021-02-02,13.6,13.6,13.1,13.6,224
2021-02-03,13.6,13.6,12.9,13.2,1276
2021-02-04,13.3,13.3,12.8,12.8,509
2021-02-05,12.7,12.7,12.7,12.7,938
2021-02-08,13,13,12.5,12.7,700
2021-02-09,13,13,13,13,2
2021-02-10,13,13,12.8,12.9,229
2021-02-11,13,13,12.4,12.9,279
2021-02-12,13,13,13,13,2
2021-02-15,13,13,12.8,13,811
2021-02-16,13.2,13.3,13.1,13.3,1452
2021-02-17,13.1,13.1,13.1,13.1,69
2021-02-18,13.4,13.4,13.2,13.2,102
2021-02-19,13.4,13.4,13.1,13.1,6
2021-02-22,13.4,13.4,13.4,13.4,2
2021-02-23,13.3,13.3,12.8,13,402
2021-02-24,13.4,13.4,13.4,13.4,2
2021-02-25,13.4,13.4,12.9,12.9,201
2021-02-26,13.4,13.4,13,13,202
2021-03-01,13.4,13.4,13,13.1,228
2021-03-02,12.8,13.1,12.8,13.1,1302
2021-03-03,13.4,14.7,13.3,14.7,1230
2021-03-04,14.5,14.5,13.6,14,445
2021-03-05,14,14,13.6,13.9,272
2021-03-08,13.9,13.9,13.9,13.9,2
2021-03-09,13.9,13.9,13.5,13.5,658
2021-03-10,13.5,13.6,13.5,13.6,553
2021-03-11,13.5,13.5,13.3,13.3,964
2021-03-12,13.5,13.6,13.5,13.5,3491
2021-03-15,13.7,14,13.5,14,3471
2021-03-16,13.5,14.4,13.5,14.4,548
2021-03-17,14.4,14.4,13.7,13.9,1385
2021-03-18,13.8,13.8,13.8,13.8,999
2021-03-19,14,14,14,14,2
2021-03-22,14,14,13.6,13.6,328
2021-03-23,14.4,14.4,14.4,14.4,2
2021-03-24,14.4,14.4,14,14,1002
2021-03-25,14.3,14.5,14.3,14.5,550
2021-03-26,14.3,14.4,14.3,14.4,105
2021-03-29,14.5,15.4,14.4,15,1765
2021-03-30,15,15,14.5,15,504
2021-03-31,14.4,14.9,14.4,14.8,721
2021-04-01,14.8,14.8,14,14.7,969
2021-04-06,14.7,14.7,14.7,14.7,2
2021-04-07,14.7,14.7,14.2,14.6,691
2021-04-08,14.6,14.6,14.6,14.6,2
2021-04-09,14.7,14.7,14.7,14.7,2
2021-04-12,14.4,14.6,14.4,14.5,2644
2021-04-13,14.7,14.7,14.4,14.4,734
2021-04-14,14.5,14.5,14.3,14.3,222
2021-04-15,14.4,14.4,14.3,14.3,2934
2021-04-16,14.5,14.5,14.5,14.5,2
2021-04-19,14.5,14.5,13.9,14,881
2021-04-20,14.2,15.4,14.2,15.4,4169
2021-04-21,15,15,14.5,14.6,915
2021-04-22,14.6,15.2,14.4,14.4,1619
2021-04-23,14.8,15.1,14,15.1,3113
2021-04-26,15.1,15.1,14.7,15.1,1484
2021-04-27,15.3,15.3,15.3,15.3,2
2021-04-28,15.3,15.3,14.4,14.4,822
2021-04-29,14.8,14.8,14.2,14.2,2832
2021-04-30,14.8,14.8,14.4,14.4,468
2021-05-04,14.8,14.8,14.1,14.1,3437
2021-05-05,14.8,14.8,14,14.1,867
2021-05-06,14.8,14.8,14.3,14.3,3339
2021-05-07,14.7,14.7,14.1,14.3,3295
2021-05-10,14.6,14.6,14,14,1619
2021-05-11,14,14.6,13.8,14,2797
2021-05-12,14,14.2,14,14.2,1447
2021-05-13,14,14.3,13.7,14.3,2276
2021-05-14,14.4,14.4,13.6,14.2,1652
2021-05-17,14.4,14.4,13.8,14.1,3946
2021-05-18,14.1,14.1,13.5,13.5,3515
2021-05-19,13.9,13.9,13.3,13.3,2922
2021-05-20,13,13.3,13,13.1,1140
2021-05-21,13.6,13.6,13.6,13.6,358
2021-05-24,13.9,13.9,13.9,13.9,2
2021-05-25,13.9,13.9,13.7,13.7,502
2021-05-26,13.9,13.9,13.6,13.6,278
2021-05-27,13.9,14.6,13.6,14.2,3152
2021-05-28,14.7,14.8,14.2,14.6,2306
2021-05-31,14.7,14.7,14.7,14.7,2
2021-06-01,14.6,14.6,14.6,14.6,71
2021-06-02,14.6,14.6,14.5,14.5,89
2021-06-04,14.6,14.6,14.4,14.6,1212
2021-06-07,14.7,14.7,14.6,14.7,2893
2021-06-08,14.8,14.8,14.7,14.7,845
2021-06-09,14.7,14.7,14.7,14.7,1343
2021-06-10,14.6,14.7,14.6,14.7,337
2021-06-11,14.9,15,14.7,14.7,654
2021-06-14,14.9,14.9,14.3,14.3,1020
2021-06-15,14.4,14.4,14.1,14.1,1616
2021-06-16,14.9,14.9,14.2,14.2,352
2021-06-17,15,15,14,14.2,251
2021-06-18,15,15,13.7,13.7,1813
2021-06-21,13.7,13.7,13.7,13.7,1
2021-06-22,13.7,13.7,13.7,13.7,445
2021-06-23,13.7,13.7,13.6,13.6,186
2021-06-24,13.8,13.8,13,13.4,4405
2021-06-25,13.4,13.6,13.2,13.2,583
2021-06-28,13.7,13.7,13.7,13.7,2
2021-06-29,13.6,13.7,13.4,13.7,597
2021-06-30,13.8,13.8,13.7,13.7,252
2021-07-01,13.8,13.8,13.8,13.8,2
2021-07-02,13.8,13.8,13.2,13.4,3183
2021-07-05,13.7,13.7,13.7,13.7,2
2021-07-06,13.7,13.7,13.5,13.7,814
2021-07-07,13.6,13.6,13.3,13.3,111
2021-07-08,13.4,13.4,13.4,13.4,1
2021-07-09,13.7,13.7,13.7,13.7,2
2021-07-12,13.7,13.7,13.6,13.7,898
2021-07-13,13.7,13.7,13.7,13.7,102
2021-07-14,13.7,13.7,13.7,13.7,2
2021-07-15,13.7,13.7,13.6,13.6,147
2021-07-16,13.6,13.6,13.5,13.5,298
2021-07-19,13.7,13.7,13.3,13.3,1221
2021-07-20,13.2,13.5,13.2,13.5,203
2021-07-21,13.5,13.5,13.5,13.5,29
2021-07-22,13.5,13.5,13.3,13.3,349
2021-07-23,13.3,13.3,13.3,13.3,589
2021-07-26,13.6,13.6,13.6,13.6,2
2021-07-27,13.6,13.6,13.6,13.6,2
2021-07-28,13.6,13.6,13.1,13.1,102
2021-07-29,13.5,13.5,13.5,13.5,102
2021-07-30,13.5,13.6,13.5,13.6,232
2021-08-02,13.8,13.8,13.8,13.8,2
2021-08-03,13.8,13.8,13.8,13.8,10
2021-08-04,13.6,13.8,13.6,13.8,364
2021-08-05,13.8,13.8,13.8,13.8,2
2021-08-06,13.8,13.8,13.8,13.8,2
2021-08-09,13.8,13.8,13.8,13.8,63
2021-08-10,14.4,14.4,14.4,14.4,2
2021-08-11,14.3,14.3,13.9,13.9,223
2021-08-12,14.3,14.3,13.7,13.7,95
2021-08-13,14.3,14.3,14.3,14.3,2
2021-08-16,14.5,14.5,14.5,14.5,139
2021-08-17,14.5,14.5,14.5,14.5,2
2021-08-18,14.4,14.4,13.8,13.8,502
2021-08-19,14.4,14.4,13.8,13.8,502
2021-08-20,14.3,14.3,14.1,14.1,44
2021-08-23,14.3,14.3,14.2,14.2,280
2021-08-24,14.3,14.3,14.3,14.3,2
2021-08-25,14.3,14.3,13.8,13.8,530
2021-08-26,14.2,14.2,13.9,14,543
2021-08-27,14.2,14.2,13.9,13.9,191
2021-08-30,13.9,13.9,13.8,13.8,160
2021-08-31,13.9,13.9,13.8,13.8,64
2021-09-01,13.8,13.8,13.8,13.8,549
2021-09-02,13.9,13.9,13.9,13.9,2
2021-09-03,13.9,13.9,13.7,13.8,1934
2021-09-06,14,14,13.5,13.5,1502
2021-09-07,14,14,13.7,14,935
2021-09-08,14,14,14,14,2
2021-09-09,14,14,13.8,13.8,383
2021-09-10,14,14.7,14,14,4007
2021-09-13,14.2,14.2,14.1,14.1,814
2021-09-14,14.2,14.2,13.7,13.7,1129
2021-09-15,14.4,14.4,14.2,14.2,10
2021-09-16,14.4,14.4,14.4,14.4,2
2021-09-17,14.2,14.2,14.2,14.2,10
2021-09-20,14.2,14.2,13.5,13.5,1674
2021-09-21,14.3,14.3,14.1,14.2,1423
2021-09-22,14.4,14.4,14.2,14.2,202
2021-09-23,14.4,14.4,14.4,14.4,2
2021-09-24,14.4,14.4,14.4,14.4,2
2021-09-27,14.4,14.4,14.4,14.4,2
2021-09-28,14.4,14.4,14.4,14.4,2
2021-09-29,14.4,14.4,13.8,14,306
2021-09-30,14.4,14.4,14,14.3,827
2021-10-01,14.4,16,14,16,5092
2021-10-04,16.1,16.5,15.4,15.9,2765
2021-10-05,16.3,16.3,15.9,15.9,269
2021-10-06,16.2,16.2,15.1,15.7,1181
2021-10-07,15.7,15.7,15.3,15.3,142
2021-10-08,15.7,15.7,15.3,15.3,252
2021-10-11,15.6,16,15.6,15.9,434
2021-10-12,16,16,15.6,15.6,78
2021-10-13,16,16,16,16,2
2021-10-14,16,16,16,16,2
2021-10-15,15.9,15.9,15.9,15.9,418
2021-10-18,15.9,16.2,15.8,16.2,3874
2021-10-19,16.6,16.6,16.1,16.1,1206
2021-10-20,16.1,16.6,16.1,16.1,483
2021-10-21,16.6,16.6,16.6,16.6,418
2021-10-22,16.5,16.5,16.1,16.1,233
2021-10-25,16.5,16.5,16,16.1,192
2021-10-26,16.5,16.6,15.4,16,2301
2021-10-27,16.6,16.6,16,16,368
2021-10-28,16.6,16.6,16,16,121
2021-10-29,16.5,16.5,16.1,16.1,65
2021-11-02,16.1,16.1,16.1,16.1,80
2021-11-03,16.5,16.5,15.5,15.7,315
2021-11-04,16.2,16.2,15.7,15.7,508
2021-11-05,16.2,16.3,16.1,16.3,1003
2021-11-08,16.4,16.4,16.4,16.4,260
2021-11-09,16.5,16.5,16.5,16.5,222
2021-11-10,16.5,16.5,16.5,16.5,2
2021-11-12,16.5,16.5,16.5,16.5,2
2021-11-15,16.5,17.4,16.5,16.9,5771
2021-11-16,17.3,19,17.3,19,3060
2021-11-17,19,20,18.3,18.8,3751
2021-11-18,19.7,19.8,17.9,17.9,3338
2021-11-19,17.9,18.6,17.9,18.4,65
2021-11-22,18.4,19.7,18.4,19.7,5230
2021-11-23,19.7,19.7,19,19.1,462
2021-11-24,19.4,19.4,17.9,17.9,1507
2021-11-25,17.9,19.2,17.8,19.2,2360
2021-11-26,19.1,19.1,17.7,18.2,3439
2021-11-29,18.2,18.2,16.6,16.6,796
2021-11-30,17.5,17.8,17.3,17.8,679
2021-12-01,17.6,17.9,17.6,17.9,190
2021-12-02,17.9,17.9,17.3,17.3,42
2021-12-03,17.9,17.9,17.9,17.9,57
2021-12-06,18.1,18.2,18,18,612
2021-12-07,18.9,18.9,17.4,17.8,1438
2021-12-08,18.9,18.9,17,17,522
2021-12-09,17.5,17.5,17.5,17.5,2
2021-12-10,17.8,17.8,17.1,17.1,22
2021-12-13,17.1,17.1,17,17.1,2454
2021-12-14,16.6,17,16.6,16.8,611
2021-12-15,16.8,16.8,16.6,16.6,45
2021-12-16,16.7,16.7,16.7,16.7,50
2021-12-17,16.7,16.9,16.3,16.3,420
2021-12-20,16.7,16.7,16.7,16.7,2
2021-12-21,16.7,16.7,16.7,16.7,2
2021-12-22,16.7,16.8,16.4,16.8,298
2021-12-23,18.2,18.2,17,17,472
2021-12-27,18,18,16.9,16.9,150
2021-12-28,18,18,17.6,17.6,12
2021-12-29,16.6,16.8,16.6,16.8,32
2021-12-30,16.7,17.2,16.7,17.2,872
2022-01-03,16.7,17,16.7,17,395
2022-01-04,17,17,16.7,16.7,33
2022-01-05,17,17,16.6,16.6,348
2022-01-07,16.6,16.6,16.3,16.3,412
2022-01-10,16.4,16.4,16.4,16.4,1
2022-01-11,16.4,16.4,16.4,16.4,1
2022-01-12,16.9,16.9,16.9,16.9,2
2022-01-13,16.8,16.8,16.3,16.3,67
2022-01-14,16.8,17,16.7,17,551
2022-01-17,16.9,16.9,16.9,16.9,2
2022-01-18,16.9,16.9,16.2,16.2,318
2022-01-19,17.2,17.2,17.2,17.2,10
2022-01-20,17.2,17.2,17.2,17.2,10
2022-01-21,17.2,17.2,17.1,17.1,25
2022-01-24,17.2,17.2,16,16.2,508
2022-01-25,16.8,16.8,16,16,903
2022-01-26,16,16,14.4,14.7,4176
2022-01-27,14.7,15.2,14.7,14.7,1566
2022-01-28,15.4,15.4,15.2,15.2,116
2022-01-31,15.4,15.4,15.2,15.2,198
2022-02-01,15.4,15.5,15.4,15.5,692
2022-02-02,16.9,16.9,15.6,16.1,601
2022-02-03,16.9,16.9,15.6,15.6,174
2022-02-04,16.1,16.1,15.5,15.5,22
2022-02-07,16.1,16.1,16.1,16.1,85
2022-02-08,16.1,16.1,16.1,16.1,1
2022-02-09,16.1,16.1,16.1,16.1,1
2022-02-10,16.1,16.1,16.1,16.1,138
2022-02-11,16.8,16.8,15.9,16.4,789
2022-02-14,16.8,16.8,15.8,16.3,2296
2022-02-15,16.3,16.3,16.3,16.3,468
2022-02-16,16.8,16.8,16.3,16.3,174
2022-02-17,16.7,16.7,15.7,15.7,663
2022-02-18,15.4,15.8,15.4,15.7,1211
2022-02-21,16,16,14.4,14.5,1592
2022-02-22,14.6,14.6,14.4,14.5,1254
2022-02-23,14.6,14.9,14.3,14.9,502
2022-02-24,14.2,14.9,12.9,14.9,1303
2022-02-25,15.5,15.5,14.5,14.6,41
2022-02-28,15.3,15.3,14.6,14.6,210
2022-03-01,15.4,15.4,14.7,14.8,709
2022-03-02,15.5,18,14.7,18,9454
2022-03-03,18,18,16.4,16.4,1958
2022-03-04,17.5,17.5,16,16,1799
2022-03-07,16.3,16.3,15,15.5,4012
2022-03-08,15.9,15.9,15,15,101
2022-03-09,15.9,15.9,15.7,15.7,252
2022-03-10,15.9,16.2,15.7,16,727
2022-03-11,15,15.4,14.1,15.3,3031
2022-03-14,16.1,16.1,15.4,16.1,621
2022-03-15,16.2,16.2,16.2,16.2,2
2022-03-16,16.2,16.2,16.2,16.2,2
2022-03-17,16.2,16.2,15.8,15.8,192
2022-03-18,16.2,16.2,15.8,15.8,167
2022-03-21,15.6,15.8,15.6,15.8,163
2022-03-22,15.7,15.7,15.7,15.7,224
2022-03-23,16.1,16.1,15.3,15.3,24
2022-03-24,15.3,15.9,15.3,15.9,548
2022-03-25,15.5,15.6,15.5,15.6,549
2022-03-28,16.1,16.1,15.5,16.1,250
2022-03-29,16,16,15.3,15.3,363
2022-03-30,16,16,16,16,10
2022-03-31,16,16,16,16,402
2022-04-01,16,16.3,15.7,15.7,1520
2022-04-04,16.7,16.7,16.2,16.4,504
2022-04-05,16.4,16.4,15.9,15.9,474
2022-04-06,16.3,16.3,15.7,15.7,2766
2022-04-07,15.7,15.7,15.7,15.7,195
2022-04-08,16,16,15.7,15.7,102
2022-04-11,16.2,16.2,16.2,16.2,10
2022-04-12,16.2,16.2,15.8,15.8,7
2022-04-13,15.8,15.8,15.8,15.8,28
2022-04-14,16.3,16.3,15.7,15.7,551
2022-04-19,16.2,16.2,15.7,15.7,181
2022-04-20,16.2,16.2,16.2,16.2,2
2022-04-21,16.2,16.2,16.2,16.2,189
2022-04-22,16.1,16.1,15.7,15.7,565
2022-04-25,16,16,16,16,2
2022-04-26,16,16,16,16,2
2022-04-27,16,16,15.7,15.7,183
2022-04-28,16,16,15.7,15.7,804
2022-04-29,16.2,16.2,15.7,15.7,4936
2022-05-02,16.3,16.3,16.1,16.1,437
2022-05-04,16.3,16.3,16.3,16.3,2
2022-05-05,16.3,16.3,16.3,16.3,17
2022-05-06,16.2,16.2,15.7,15.7,486
2022-05-09,16.3,16.3,15.5,15.5,697
2022-05-10,16.3,16.3,15.7,15.7,74
2022-05-11,16.3,16.3,16.3,16.3,2
2022-05-12,16.3,16.3,16.3,16.3,2
2022-05-13,16.3,16.3,15.6,15.6,162
2022-05-16,16.2,16.2,16,16,65
2022-05-17,15.3,15.7,15.3,15.3,600
2022-05-18,16,16,16,16,200
2022-05-19,16.3,16.3,15.3,15.9,120
2022-05-20,15.3,16,15.3,16,161
2022-05-23,16.3,16.3,16.3,16.3,2
2022-05-24,15.5,15.5,15.5,15.5,93
2022-05-25,16.3,16.3,15.5,15.5,171
2022-05-26,16,16,15.6,15.6,66
2022-05-27,16,16,16,16,10
2022-05-30,16,16,16,16,2
2022-05-31,16,16,15.3,15.8,503
2022-06-01,15.9,15.9,15.9,15.9,2
2022-06-02,15.2,15.2,15.2,15.2,50
2022-06-03,15.9,15.9,15.9,15.9,2
2022-06-06,15.9,15.9,15.7,15.7,445
2022-06-07,15.9,16,15.7,16,608
2022-06-08,16.3,16.3,15.3,16,1167
2022-06-09,16.3,16.3,15.7,15.7,552
2022-06-10,16.2,16.2,15.1,15.1,1569
2022-06-13,16,16,15.4,16,3334
2022-06-14,14.6,15.9,14.6,15.5,1488
2022-06-15,15.8,15.8,14.9,14.9,582
2022-06-17,15.5,15.5,14,14.4,1630
2022-06-20,14.4,14.6,14.4,14.6,110
2022-06-21,16.2,16.2,16.2,16.2,10
2022-06-22,16,16,14.9,14.9,70
2022-06-23,14.8,14.8,14.8,14.8,68
2022-06-24,15.9,15.9,14.9,14.9,78
2022-06-27,14.8,14.8,14.8,14.8,2
2022-06-28,14.8,16,14.3,14.6,643
2022-06-29,14.8,14.8,14.8,14.8,2
2022-06-30,14.8,14.8,14.3,14.4,265
2022-07-01,14.8,14.8,14.6,14.7,262
2022-07-04,14.8,14.8,14.5,14.5,164
2022-07-05,14.7,14.7,14.2,14.2,704
2022-07-06,14.2,14.7,13.4,13.8,1434
2022-07-07,13.8,13.8,13.8,13.8,97
2022-07-08,13.9,13.9,13.8,13.9,815
2022-07-11,14,14,14,14,83
2022-07-12,14,14,14,14,803
2022-07-13,14.1,14.1,14.1,14.1,18
2022-07-14,14.1,14.1,13.5,14.1,734
2022-07-15,14.1,14.1,13.6,13.6,599
2022-07-18,14,14,13.9,13.9,36
2022-07-19,14,14,14,14,5
2022-07-20,14,14.1,14,14.1,78
2022-07-21,14.1,14.1,13.9,13.9,93
2022-07-22,14,14.1,14,14.1,11
2022-07-25,14,14,14,14,5
2022-07-26,14,14,14,14,12
2022-07-27,14,14.2,14,14.2,468
2022-07-28,14.2,14.2,14.2,14.2,2
2022-07-29,14.2,14.2,14.2,14.2,2
2022-08-01,14.2,14.2,13.7,14,450
2022-08-02,14,14,14,14,2
2022-08-03,14,14,14,14,2
2022-08-04,14,14,14,14,2
2022-08-05,14,14,14,14,2
2022-08-08,14,14,14,14,10
2022-08-09,14,14,13.5,13.5,161
2022-08-10,14,14,14,14,2
2022-08-11,14,14,14,14,2
2022-08-12,14,14,14,14,1
2022-08-16,14,14,14,14,81
2022-08-17,14.1,14.1,14.1,14.1,652
2022-08-18,14.2,14.4,14.2,14.4,1404
2022-08-19,14.5,14.5,14.2,14.5,560
2022-08-22,14.5,14.5,14.4,14.4,82
2022-08-23,14.5,14.5,14.5,14.5,2
2022-08-24,14.5,14.5,14.5,14.5,2
2022-08-25,14.5,14.5,14.5,14.5,2
2022-08-26,14.5,14.5,14.5,14.5,2
2022-08-29,14.2,14.2,13.6,13.6,1901
2022-08-30,14.5,14.5,13.3,13.3,2566
2022-08-31,14.5,14.5,13.1,13.9,1678
2022-09-01,13.9,13.9,12.9,12.9,1733
2022-09-02,13.9,13.9,13.9,13.9,2
2022-09-05,13.9,13.9,13.2,13.7,613
2022-09-06,12.7,13.5,12.7,13,2145
2022-09-07,13.5,13.5,13.2,13.5,713
2022-09-08,13.5,13.5,13,13,104
2022-09-09,13.9,13.9,12,13,973
2022-09-12,13.9,13.9,13.9,13.9,10
2022-09-13,13.9,13.9,13,13,24
2022-09-14,13.9,13.9,13.9,13.9,2
2022-09-15,13.9,13.9,13.9,13.9,2
2022-09-16,13.9,14.7,12.9,14.7,264
2022-09-19,14.6,14.6,14.6,14.6,2
2022-09-20,14.6,14.6,14.6,14.6,2
2022-09-21,14.6,14.6,14.6,14.6,2
2022-09-22,14.6,14.6,12.9,13.5,2323
2022-09-23,13.4,13.4,12.9,12.9,1330
2022-09-26,13.2,13.2,12.1,12.7,1130
2022-09-27,12.6,12.6,12.6,12.6,2
2022-09-28,12.6,12.6,12.6,12.6,2
2022-09-29,12.5,12.6,12,12.6,657
2022-09-30,12.6,12.6,12,12,79
2022-10-03,11.9,12.1,11.7,11.7,970
2022-10-04,12.6,12.6,12.6,12.6,2
2022-10-05,12.6,12.6,12.6,12.6,2
2022-10-06,12.6,12.6,12.6,12.6,11
2022-10-07,12.6,12.6,12.6,12.6,2
2022-10-10,13,13,12.2,12.2,202
2022-10-11,13,13,13,13,2
2022-10-12,13,13,13,13,2
2022-10-13,13,13,12.1,12.1,256
2022-10-14,12.1,12.1,12.1,12.1,2
2022-10-17,12.1,12.1,11.8,11.8,4
2022-10-18,12.1,12.1,12.1,12.1,2
2022-10-19,12.1,12.2,12.1,12.2,696
2022-10-20,12.9,12.9,12,12,3
2022-10-21,12.5,12.5,12.5,12.5,22
2022-10-24,12.5,12.5,12.5,12.5,3
2022-10-25,12.5,12.5,12.5,12.5,2
2022-10-26,12.5,12.5,12,12.3,332
2022-10-27,12.4,12.4,11.5,11.5,2707
2022-10-28,12.5,12.5,11.6,11.6,85
2022-10-31,12.5,12.5,11.7,11.7,6520
2022-11-02,12.9,12.9,11.8,11.9,2840
2022-11-03,12,12,11.6,11.8,1315
2022-11-04,11.8,11.8,11.7,11.7,2003
2022-11-07,12.3,12.3,11.9,11.9,122
2022-11-08,12.3,12.3,12.3,12.3,2
2022-11-09,12.3,12.3,12.3,12.3,2
2022-11-10,12.3,12.3,11.7,11.7,17
2022-11-14,12.3,12.3,11.4,11.8,705
2022-11-15,11.6,11.6,11,11,621
2022-11-16,11.8,11.8,11,11,100
2022-11-17,12.2,12.2,11.4,11.4,1305
2022-11-18,12.2,12.2,11.7,11.7,122
2022-11-21,12.2,12.2,11.7,11.7,37
2022-11-22,11.6,11.6,11,11,2211
2022-11-23,12,12,11,11,372
2022-11-24,11.1,11.8,11.1,11.3,362
2022-11-25,11.5,11.5,11.5,11.5,2
2022-11-28,11.4,11.4,11,11,362
2022-11-29,11.5,11.5,11,11,642
2022-11-30,11.2,11.2,11,11,647
2022-12-01,11.2,11.2,11.2,11.2,6
2022-12-02,11.1,11.1,10.9,11,650
2022-12-05,11.2,11.2,11,11,302
2022-12-06,11.2,11.2,11.2,11.2,4
2022-12-07,11.2,11.2,10.8,10.8,636
2022-12-08,11.3,11.3,10.8,11.2,638
2022-12-09,11.3,11.3,10.9,11,1337
2022-12-12,11,11.1,11,11,1146
2022-12-13,11.1,11.1,10.9,11,321
2022-12-14,11.1,11.5,11,11.3,11036
2022-12-15,11.1,11.2,11.1,11.1,405
2022-12-16,11.1,11.2,11.1,11.1,418
2022-12-19,11.2,11.2,11.1,11.1,2729
2022-12-20,11.5,11.5,11,11,500
2022-12-21,11.4,11.4,10.9,10.9,1182
2022-12-22,10.9,10.9,10.9,10.9,100
2022-12-23,10.9,11.1,10.9,11.1,302
2022-12-27,11.2,11.2,10.7,10.7,238
2022-12-28,10.7,10.7,10.7,10.7,118
2022-12-29,11.1,11.1,11.1,11.1,968
2022-12-30,12,12,12,12,3
2023-01-02,12,12,11.1,11.4,3552
2023-01-03,11.4,12,11.4,12,43
2023-01-04,12,12,11.5,11.5,202
2023-01-05,12,12,11.8,11.9,825
2023-01-09,12,12,11.9,11.9,227
2023-01-10,12,12,11.8,11.8,1743
2023-01-11,12.2,12.2,12.2,12.2,10
2023-01-12,12.1,12.1,12.1,12.1,122
2023-01-13,12.1,12.1,11.8,11.8,176
2023-01-16,12.8,12.8,12.2,12.3,948
2023-01-17,12.9,12.9,12.6,12.6,1166
2023-01-18,12.9,12.9,12.9,12.9,2
2023-01-19,12.9,12.9,12.9,12.9,2
2023-01-20,12.5,12.5,12.5,12.5,2
2023-01-23,12.5,12.5,12,12,135
2023-01-24,12.1,12.1,11.9,11.9,172
2023-01-25,12.1,12.1,12.1,12.1,2
2023-01-26,12.1,12.1,12.1,12.1,10
2023-01-27,12.1,12.1,12.1,12.1,296
2023-01-30,12.5,12.5,12.3,12.3,186
2023-01-31,12.5,12.5,12.4,12.4,32
2023-02-01,12.9,12.9,12.4,12.4,382
2023-02-02,12.9,12.9,12.9,12.9,2
2023-02-03,12.3,12.3,12.3,12.3,248
2023-02-06,12.9,12.9,12.9,12.9,2
2023-02-07,12.8,12.8,12.4,12.4,236
2023-02-08,12.9,12.9,12.8,12.8,202
2023-02-09,12.9,12.9,12.9,12.9,2
2023-02-10,12.7,12.7,12.4,12.6,418
2023-02-13,12.9,12.9,12.9,12.9,2
2023-02-14,12.9,12.9,12.9,12.9,2
2023-02-15,12.5,12.5,12,12.3,532
2023-02-16,12.6,12.6,12.6,12.6,1
2023-02-17,12.6,12.6,12.1,12.1,81
2023-02-20,12.1,12.1,12,12,1185
2023-02-21,12,12,11.7,11.7,2374
2023-02-22,12.2,12.2,12.2,12.2,2
2023-02-23,12.2,12.2,11.9,11.9,756
2023-02-24,12,12,12,12,2
2023-02-27,12.1,12.1,11.8,11.9,413
2023-02-28,12,12,11.6,11.6,627
2023-03-01,11.9,12.6,11.5,11.9,3894
2023-03-02,12.1,12.1,11.6,11.6,827
2023-03-03,12.1,12.1,11.7,11.7,240
2023-03-06,12,12,11.3,11.6,1598
2023-03-07,11.8,11.8,11.8,11.8,2
2023-03-08,11.8,11.9,11.5,11.8,1370
2023-03-09,11.9,11.9,11.9,11.9,2
2023-03-10,11.9,11.9,11.8,11.8,32
2023-03-13,11.8,11.8,11.8,11.8,2
2023-03-14,11.8,11.8,11.4,11.6,752
2023-03-15,11.6,11.6,11.4,11.4,1474
2023-03-16,11.4,11.4,11.4,11.4,15
2023-03-17,11.5,11.6,11.4,11.6,2548
2023-03-20,11.7,11.7,11.7,11.7,2
2023-03-21,11.7,12,11.7,12,1055
2023-03-22,12.7,12.7,12,12,583
2023-03-23,12.2,12.2,11.1,11.7,6160
2023-03-24,11.9,11.9,11.9,11.9,2
2023-03-27,11.9,11.9,11.9,11.9,2
2023-03-28,11.9,11.9,11.3,11.4,833
2023-03-29,11.2,11.2,11.2,11.2,108
2023-03-30,11.3,11.5,11.2,11.2,1412
2023-03-31,11.7,11.7,11,11.2,5616
2023-04-03,11.6,11.6,11.6,11.6,10
2023-04-04,11.6,11.6,11,11,1538
2023-04-05,11.6,11.6,11.1,11.1,502
2023-04-06,11.6,11.6,11.2,11.2,330
2023-04-11,10.7,10.9,10.6,10.9,4116
2023-04-12,11.2,11.2,10.9,10.9,124
2023-04-13,11.2,11.2,10.7,10.7,1747
2023-04-14,10.9,10.9,10.5,10.6,3887
2023-04-17,10.8,10.9,10.2,10.6,2487
2023-04-18,10.7,10.7,10.6,10.6,632
2023-04-19,10.6,10.6,10.5,10.6,2558
2023-04-20,10.6,10.6,10.1,10.5,2667
2023-04-21,10.6,10.6,10.1,10.5,4789
2023-04-24,10.6,10.6,10.5,10.6,1716
2023-04-25,10.5,10.6,10.5,10.5,619
2023-04-26,10.6,10.6,10.3,10.6,3234
2023-04-27,10.6,10.6,10.3,10.3,2203
2023-04-28,10.7,10.7,10.5,10.5,702
2023-05-02,10.7,10.7,10.2,10.4,2741
2023-05-04,10.7,10.7,10.5,10.5,167
2023-05-05,10.5,10.9,10.5,10.7,1062
2023-05-08,10.1,10.6,10.1,10.4,1572
2023-05-09,10.6,10.6,10,10.4,3141
2023-05-10,10.6,10.6,10.4,10.6,332
2023-05-11,10.6,10.7,10.6,10.7,577
2023-05-12,10.7,12.6,10.4,12.1,16282
2023-05-15,12.1,12.1,11.1,11.2,3138
2023-05-16,11.4,11.5,11,11.1,3610
2023-05-17,11.8,11.8,11.3,11.8,2658
2023-05-18,11.8,11.8,11.8,11.8,2449
2023-05-19,11.8,11.8,11.4,11.4,1233
2023-05-22,11.4,11.6,11.4,11.6,640
2023-05-23,11.8,11.8,11.8,11.8,2
2023-05-24,11.8,11.8,11.2,11.2,2806
2023-05-25,11.3,11.7,11.3,11.6,750
2023-05-26,11.8,11.8,11.5,11.8,983
2023-05-29,11.8,11.8,11.7,11.8,2450
2023-05-30,11.8,11.8,11.7,11.7,634
2023-05-31,11.8,12.5,11.8,12.1,9035
2023-06-01,12.6,12.6,11.9,11.9,156
2023-06-02,12.3,12.3,12.2,12.2,20
2023-06-05,12,12.1,11.7,11.7,2266
2023-06-06,12.1,12.1,12,12.1,442
2023-06-07,12.1,12.1,11.9,12.1,1390
2023-06-09,12.1,12.1,12,12,1202
2023-06-12,12.1,12.1,12,12,2077
2023-06-13,12.1,12.1,12,12,160
2023-06-14,12.1,12.4,12,12,6172
2023-06-15,12.4,13.4,12.1,13.4,7345
2023-06-16,12.6,13.9,12.6,13.9,2998
2023-06-19,13.9,14,13.5,14,1990
2023-06-20,14.2,14.2,13.8,13.8,334
2023-06-21,13.8,13.8,13.8,13.8,2
2023-06-22,14.1,14.1,13.6,13.6,284
2023-06-23,13.8,13.8,13.3,13.3,1568
2023-06-26,12.7,13,12.7,13,570
2023-06-27,13.8,13.8,13.2,13.2,1715
2023-06-28,13.8,13.8,13.5,13.5,245
2023-06-29,13.5,13.7,13.5,13.5,626
2023-06-30,13.7,13.7,13.2,13.2,181
2023-07-03,13.7,13.7,13.2,13.2,790
2023-07-04,12.8,13.1,12.8,13,1553
2023-07-05,13.7,13.7,12.8,12.8,518
2023-07-06,13.7,13.7,13.7,13.7,2
2023-07-07,13.7,13.7,13.2,13.2,320
2023-07-10,13.5,13.5,12.8,12.8,12
2023-07-11,13.5,13.7,12.9,12.9,790
2023-07-12,14.9,15,14,14.6,9748
2023-07-13,15,15,14.3,14.7,766
2023-07-14,14.7,15,14.3,15,140
2023-07-17,14.6,14.6,14.1,14.6,1078
2023-07-18,14.7,14.7,14.2,14.2,212
2023-07-19,14.6,14.6,14.2,14.2,300
2023-07-20,14.7,14.7,14.1,14.5,183
2023-07-21,14.5,14.5,14.5,14.5,2
2023-07-24,14.4,15,14.4,15,1925
2023-07-25,15,15,14.6,14.6,3435
2023-07-26,15,15,14.6,14.8,205
2023-07-27,14.8,14.8,14.1,14.2,2843
2023-07-28,14.8,14.8,14.3,14.6,1033
2023-07-31,14.4,14.4,14.4,14.4,216
2023-08-01,14.4,14.4,13.9,13.9,2005
2023-08-02,14.1,14.2,14,14,375
2023-08-03,14.3,14.3,13.1,13.5,1563
2023-08-04,13.9,13.9,13.6,13.8,1293
2023-08-07,14,14.2,14,14.2,230
2023-08-08,14.2,14.2,13,13.8,2746
2023-08-09,14.2,14.2,14.2,14.2,13
2023-08-10,14.2,14.2,13.6,13.6,1327
2023-08-11,14.1,14.1,13.5,13.5,11
2023-08-14,14.1,14.1,13.2,13.8,2218
2023-08-16,13.9,13.9,13,13.4,2901
2023-08-17,13.9,13.9,13.8,13.8,50
2023-08-18,13.9,13.9,13.2,13.9,2557
2023-08-21,13.9,13.9,13.5,13.9,665
2023-08-22,13.9,13.9,13.9,13.9,5
2023-08-23,13.9,13.9,13.8,13.8,85
2023-08-24,13.8,13.8,13.8,13.8,255
2023-08-25,13.8,13.8,13.5,13.6,177
2023-08-28,13.8,13.8,13.7,13.7,13
2023-08-29,13.8,13.8,13.4,13.4,697
2023-08-30,13.4,13.4,13.2,13.2,382
2023-08-31,13.5,13.5,13.5,13.5,122
2023-09-01,13.7,13.7,13.6,13.7,1005
2023-09-04,13.8,14,13.7,13.7,365
2023-09-05,14,14,13.8,13.9,4007
2023-09-06,13.9,13.9,13.3,13.3,2505
2023-09-07,13.9,13.9,13.5,13.5,5
2023-09-08,13.6,15.5,13.5,14.6,25549
2023-09-11,14.3,15.2,14,14.7,6304
2023-09-12,15.2,15.2,14.8,14.8,1212
2023-09-13,15.2,15.2,14.2,14.2,699
2023-09-14,15.2,15.2,14.5,14.5,726
2023-09-15,14.9,14.9,14.4,14.6,123
2023-09-18,14.4,15,14.2,14.5,2976
2023-09-19,15.2,16,15.2,15.8,2747
2023-09-20,15.8,16.7,15.2,15.9,3863
2023-09-21,15.8,15.8,15.1,15.4,2168
2023-09-22,15.5,15.9,15.5,15.9,419
2023-09-25,15.9,16,15.6,16,126
2023-09-26,16.4,17,15.7,15.7,4297
2023-09-27,16.3,16.3,14.7,15.1,4248
2023-09-28,16,16,15.6,15.6,7
2023-09-29,15,16,15,16,837
2023-10-02,16.1,16.1,16,16,4
2023-10-03,16,16,15.4,15.8,217
2023-10-04,15.8,15.9,15.4,15.9,402
2023-10-05,16,16,15.7,15.7,44
2023-10-06,15.8,16.1,15.5,16,1432
2023-10-09,16.1,17,16,16.6,2901
2023-10-10,16.8,19.8,16.8,19.3,25276
2023-10-11,19.3,20,18.6,19,11458
2023-10-12,19,19.5,18,19,4775
2023-10-13,18.9,19,18.2,19,1819
2023-10-16,19,19.8,18.2,18.6,889
2023-10-17,18.6,18.6,18.2,18.6,1978
2023-10-18,18.6,18.6,18.6,18.6,254
2023-10-19,18.5,18.5,18.4,18.5,1459
2023-10-20,18.5,18.5,17.1,17.8,1213
2023-10-23,17.8,17.8,16.8,17.6,3687
2023-10-24,17.6,17.6,17,17.5,1619
2023-10-25,17.5,17.5,16.6,16.6,4023
2023-10-26,17.4,17.4,16.7,17,388
2023-10-27,17.3,17.3,16,16,6286
2023-10-30,17.2,17.2,16.9,16.9,111
2023-10-31,17.2,17.2,16.5,16.6,2094
2023-11-02,16.6,16.8,16.6,16.6,1648
2023-11-03,16.3,17.3,16.3,17.3,1584
2023-11-06,17.3,17.5,17.2,17.4,533
2023-11-07,17.5,17.5,17.5,17.5,4
2023-11-08,17.5,17.5,17,17.5,175
2023-11-09,17.5,17.5,17.2,17.4,121
2023-11-10,17.5,17.5,17.5,17.5,275
2023-11-13,17.5,17.9,17.5,17.7,802
2023-11-14,17.9,17.9,17.9,17.9,545
2023-11-15,17.9,17.9,17.3,17.8,361
2023-11-16,17.8,17.8,17.8,17.8,4
2023-11-17,17.7,17.7,17.6,17.7,304
2023-11-20,17.7,18,17.7,18,3479
2023-11-21,18,19,18,19,4853
2023-11-22,19,19,18.7,18.7,181
2023-11-23,18.7,20,18.7,19.6,4067
2023-11-24,19.8,20,19.6,19.8,1507
2023-11-27,19.8,20,19.6,19.6,615
2023-11-28,19.7,19.7,19.4,19.4,72
2023-11-29,19.6,19.7,19.6,19.7,2034
2023-11-30,19.7,19.7,19.3,19.3,102
2023-12-01,19.6,19.6,19.1,19.1,138
2023-12-04,19.1,19.1,18.2,18.8,745
2023-12-05,19.6,19.8,19,19.8,782
2023-12-06,19.8,20.2,19.8,20.2,1450
2023-12-07,20.2,20.2,19.4,20,264
2023-12-08,19.9,20,19.9,19.9,373
2023-12-11,19.9,20.2,19.7,20.2,227
2023-12-12,20.8,20.8,20.2,20.6,182
2023-12-13,20.8,20.8,19.4,19.7,837
2023-12-14,19.7,19.8,19.7,19.8,918
2023-12-15,19.8,19.8,19.4,19.4,59
2023-12-18,19.8,19.8,19.8,19.8,530
2023-12-19,19.8,19.8,19.5,19.5,1659
2023-12-20,20.4,20.4,19.5,19.5,679
2023-12-21,20.2,20.2,19.9,19.9,8324
2023-12-22,19.9,20,19.6,19.6,107
2023-12-27,20,20,19.5,19.5,132
2023-12-28,19.5,19.5,19.4,19.4,298
2023-12-29,19.9,19.9,19.6,19.8,636
2024-01-02,20.8,21.6,19.9,21.6,4337
2024-01-03,20.4,21,20.2,20.8,6628
2024-01-04,20.8,21.2,20.2,20.6,1062
2024-01-05,20.6,20.6,19.8,20,2528
2024-01-08,20,21.2,20,20.2,1404
2024-01-09,21.2,21.2,19.8,21,1747
2024-01-10,21.2,21.2,20.4,20.8,780
2024-01-11,20.8,20.8,20.2,20.8,494
2024-01-12,20.6,20.8,20.6,20.8,57
2024-01-15,21,21.2,20.8,20.8,1747
2024-01-16,20.8,20.8,20.4,20.8,733
2024-01-17,20.8,22,20.2,21,11297
2024-01-18,21,22,20.4,21,3729
2024-01-19,21.2,21.8,21.2,21.6,843
2024-01-22,22,22,21.6,21.8,2086
2024-01-23,21.8,21.8,21.2,21.2,698
2024-01-24,21.8,22,21.6,22,657
2024-01-25,21.8,25,21.8,25,6280
2024-01-26,24.6,27,24.6,26,8931
2024-01-29,26,26,24.2,25.6,2658
2024-01-30,25,25.4,24,25.2,1735
2024-01-31,25.2,25.8,25.2,25.8,939
2024-02-01,28,30.8,27.6,28,15384
2024-02-02,28.4,28.8,28,28.8,4470
2024-02-05,29,30.8,28.8,30.2,7824
2024-02-06,29.6,31,29,30.8,9908
2024-02-07,30.6,31.4,29.6,30.4,1866
2024-02-08,30.2,31,29.8,31,2411
2024-02-09,32,32,28.6,30,4890
2024-02-12,29.8,29.8,28.2,29,2532
2024-02-13,28.8,28.8,27.6,28.2,1776
2024-02-14,28.2,28.2,26.8,28,1360
2024-02-15,28.2,28.6,27.8,28.6,5410
2024-02-16,28.6,28.6,26.4,27.8,4795
2024-02-19,27.8,28,26.2,27,4328
2024-02-20,27,27,25.8,26.8,3834
2024-02-21,26,26.6,25.8,26.4,1333
2024-02-22,26.4,26.4,25.6,26.4,1549
2024-02-23,26.4,26.4,25.6,26.4,1902
2024-02-26,26.4,27.2,26.4,27,4858
2024-02-27,27.2,27.2,26.2,27.2,5812
2024-02-28,27.4,28.2,26.6,27.8,6060
2024-02-29,27.8,27.8,26,27.4,5367
2024-03-01,27.4,27.4,27,27,362
2024-03-04,27,27,26,26.2,1770
2024-03-05,26.8,26.8,26,26.8,1083
2024-03-06,26.8,27.2,26.2,27,1063
2024-03-07,26.6,26.8,26.4,26.8,216
2024-03-08,26.8,27.4,26.8,27.2,1157
2024-03-11,27.2,27.2,26.4,27,462
2024-03-12,27.2,27.2,26.8,27,195
2024-03-13,27,27,26.4,26.8,270
2024-03-14,26.6,26.8,25.6,26.6,2029
2024-03-15,25.6,26,25.6,26,500
2024-03-18,26,26.4,25,25.4,2619
2024-03-19,25.4,27.6,25.4,27,1973
2024-03-20,27,27,26,26,443
2024-03-21,26,26.8,25.6,26,1108
2024-03-22,26.8,28,26.8,27.8,5882
2024-03-25,28.8,28.8,26,26.2,7891
2024-03-26,26.2,27.6,26.2,26.6,1631
2024-03-27,26.4,27.4,26.4,27.4,1992
2024-03-28,27.4,27.6,26.4,26.6,2604
2024-04-02,26.6,27.8,26.4,27.4,1944
2024-04-03,26.6,28,26.4,27.8,4922
2024-04-04,27.2,27.6,26.6,27,2343
2024-04-05,27,27.2,26.4,27.2,1983
2024-04-08,27,27,26.6,26.6,1719
2024-04-09,27,27,26.8,26.8,442
2024-04-10,27,27,27,27,52
2024-04-11,27,27.2,27,27.2,785
2024-04-12,27,27,26.4,27,915
2024-04-15,27,27.2,26.8,27.2,1589
2024-04-16,27.2,27.2,26,26,1187
2024-04-17,26.6,27.2,26.2,26.2,1540
2024-04-18,26.4,26.4,26.2,26.2,25
2024-04-19,26.4,26.4,25.4,26.2,2620
2024-04-22,26.2,26.2,25.6,26,1469
2024-04-23,26.2,26.2,25.6,25.8,1315
2024-04-24,26,26,24.4,25,4883
2024-04-25,24.2,25.8,23.2,24.2,2421
2024-04-26,23.8,24.4,23.6,24,1077
2024-04-29,23.8,25.6,23.8,25,5193
2024-04-30,25,25,24.2,24.6,9044
2024-05-02,24.6,24.8,24,24.8,1403
2024-05-06,24.2,25,24.2,24.2,1002
2024-05-07,24.4,25.8,24.2,25.2,6374
2024-05-08,25.4,26,24.4,25,2555
2024-05-09,25.2,26,24.8,25.6,704
2024-05-10,25.6,25.8,24.4,25.4,1862
2024-05-13,25.4,25.8,24.6,25.2,1122
2024-05-14,25.8,25.8,24.6,24.8,703
2024-05-15,24.8,24.8,24.2,24.4,1727
2024-05-16,24.2,24.6,24.2,24.4,1032
2024-05-17,24.6,24.6,24.2,24.4,399
2024-05-20,24.4,24.6,24.4,24.6,1486
2024-05-21,24.4,24.8,24,24.4,2522
2024-05-22,24.6,24.6,24.4,24.4,715
2024-05-23,25,27,25,26,17181
2024-05-24,25.8,25.8,24.6,25,3144
2024-05-27,24.8,24.8,24,24.8,5617
2024-05-28,25,25,24,24,858
2024-05-29,24.4,25.2,24.2,24.2,1672
2024-05-31,24.8,25,24.2,24.4,1203
2024-06-03,24.4,25,24.2,25,2288
2024-06-04,24.8,25.8,24.8,25.6,1521
2024-06-05,25.4,25.4,25,25,343
2024-06-06,25.4,25.6,24.6,25.6,547
2024-06-07,25.6,25.6,24.6,25.2,293
2024-06-10,24.2,24.8,24.2,24.4,3157
2024-06-11,24.8,24.8,24.2,24.4,1155
2024-06-12,24.4,25,24.4,25,663
2024-06-13,24.8,24.8,24.6,24.6,110
2024-06-14,24.8,24.8,24.2,24.2,216
2024-06-17,24.6,24.6,24.2,24.2,1349
2024-06-18,24.8,24.8,23.4,24,4279
2024-06-19,24.6,24.6,24.2,24.6,1042
2024-06-20,24.6,25,24.6,24.6,1655
2024-06-21,25,25,24.8,24.8,1858
2024-06-24,24.8,25.6,24.4,25.2,1591
2024-06-25,25.2,25.2,25.2,25.2,1210
2024-06-26,25.2,25.2,24.4,25,218
2024-06-27,25,26.4,25,26.2,3748
2024-06-28,25.6,26.2,25.4,25.4,1360
2024-07-01,25.6,25.6,24.8,25.4,2332
2024-07-02,25.6,25.6,25,25.4,1708
2024-07-03,25.2,25.6,24.2,24.6,2726
2024-07-04,24.4,25.4,24.4,24.8,118
2024-07-05,25,25,25,25,5
2024-07-08,24.6,25.4,24.6,25.4,267
2024-07-09,25.4,25.4,25,25,305
2024-07-10,25.2,25.2,24.4,24.4,570
2024-07-11,24.4,24.8,24.4,24.8,53
2024-07-12,25,25,24.6,24.6,158
2024-07-15,24.6,24.8,24.2,24.8,454
2024-07-16,24.8,24.8,24.4,24.4,121
2024-07-17,24.6,24.6,24.6,24.6,625
2024-07-18,24.6,24.6,22.2,24,2749
2024-07-19,24,24.2,24,24.2,435
2024-07-22,24.6,26.4,24.6,26.2,2658
2024-07-23,26.2,28,26.2,28,4546
2024-07-24,28,30.6,28,28.4,10484
2024-07-25,29.2,29.2,27,28,1652
2024-07-26,29,29,27.2,27.6,1475
2024-07-29,27.6,28.4,27.4,28.4,590
2024-07-30,27.6,28.8,27.4,28,1042
2024-07-31,28,28.2,27.4,28,423
2024-08-01,28,28,27.2,28,516
2024-08-02,27.8,27.8,26.4,26.4,2647
2024-08-05,26.4,26.4,23.8,26.4,41599
2024-08-06,26.2,26.2,25,25.8,312
2024-08-07,26.2,27,25.4,26,6500
2024-08-08,26.4,26.6,26,26.6,4819
2024-08-09,26.6,26.6,26,26.4,607
2024-08-12,26.6,27,26.6,26.8,2802
2024-08-13,26.8,26.8,26.2,26.2,1318
2024-08-14,26,26.8,26,26.8,1614
2024-08-16,26.8,27,26.8,26.8,1607
2024-08-19,27,27,26.4,26.4,1739
2024-08-20,26.8,27,26.6,26.6,1316
2024-08-21,26.8,27,26.6,26.6,1926
2024-08-22,26.6,26.6,26,26,1828
2024-08-23,26.4,26.4,25.6,25.6,2560
2024-08-26,25.6,25.6,24.8,24.8,2050
2024-08-27,25,25.6,25,25.6,272
2024-08-28,25.8,25.8,25.6,25.6,336
2024-08-29,25.8,26,25.2,26,3810
2024-08-30,26,26,25.2,26,585
2024-09-02,26.2,26.2,26,26,690
2024-09-03,25.6,26.2,25.6,26.2,443
2024-09-04,26,26,25.2,25.4,1355
2024-09-05,25.4,25.6,24.8,25.6,2440
2024-09-06,25.6,25.6,25.4,25.4,2034
2024-09-09,25.4,25.8,22.2,23.2,23769
2024-09-10,23.2,23.4,22.6,22.8,1473
2024-09-11,22.8,23.6,22.8,23.4,177
2024-09-12,23.4,23.6,23,23.6,1317
2024-09-13,23,24,23,24,792
2024-09-16,24.6,24.6,24.4,24.4,703
2024-09-17,24.4,25,24.4,24.8,401
2024-09-18,24.8,24.8,24,24.2,1962
2024-09-19,24.8,25.4,24.8,25,921
2024-09-20,25,25,24.4,24.4,1355
2024-09-23,24.4,24.6,24.4,24.6,1001
2024-09-24,24.6,24.6,24,24,930
2024-09-25,24,24,23.4,23.4,743
2024-09-26,23.2,23.2,23,23.2,2100
2024-09-27,23.8,23.8,23.4,23.6,281
2024-09-30,23.6,23.6,23.6,23.6,164
2024-10-01,23.8,23.8,23,23,1560
2024-10-02,23.6,23.6,23.2,23.4,199
2024-10-03,23.8,23.8,23,23,864
2024-10-04,23.4,23.4,23.2,23.2,44
2024-10-07,23.4,23.4,22.6,22.8,1448
2024-10-08,22.6,22.6,21.6,22.4,2699
2024-10-09,22.6,22.6,21.8,22,1548
2024-10-10,21.6,22.6,21.6,21.6,785
2024-10-11,22,22,21.6,22,984
2024-10-14,21.8,22,21.6,22,763
2024-10-15,22.2,22.2,21.8,21.8,210
2024-10-16,22,22,21.8,21.8,386
2024-10-17,22,22,21.6,21.8,1397
2024-10-18,21.8,21.8,21,21,2275
2024-10-21,21.2,21.2,19.1,20.2,10213
2024-10-22,20.4,20.6,20.2,20.6,352
2024-10-23,20.4,20.6,20.2,20.2,1310
2024-10-24,20.8,21,20,20.2,1062
2024-10-25,20.2,20.2,19.9,20.2,819
2024-10-28,20.2,20.8,19.9,20.2,4858
2024-10-29,20.6,20.6,19.9,19.9,454
2024-10-30,19.9,20.2,19.9,19.9,306
2024-10-31,20.2,20.2,19.8,20.2,1063
2024-11-04,20.2,20.6,19.7,20,431
2024-11-05,20,20,19.5,19.6,1727
2024-11-06,19.7,19.9,19.6,19.7,1257
2024-11-07,18.6,19.6,17.7,18.2,13053
2024-11-08,18.2,18.2,17.2,17.2,10385
2024-11-12,17.3,17.5,16.6,17,5725
2024-11-13,17.2,17.2,16.5,17,5368
2024-11-14,17.1,17.1,16.6,17.1,1546
2024-11-15,17.1,17.1,16.8,16.9,636
2024-11-18,16.8,16.9,16.1,16.8,3471
2024-11-19,16.8,16.8,16.1,16.1,1195
2024-11-20,16.8,16.8,16.3,16.7,1950
2024-11-21,16.7,17.1,16.7,17.1,4552
2024-11-22,17.5,17.7,17.2,17.5,2225
2024-11-25,17.6,18,17,17.6,6699
2024-11-26,17.6,17.8,17,17.6,8777
2024-11-27,17.9,17.9,17.5,17.5,196
2024-11-28,17.7,17.7,17.1,17.2,2062
2024-11-29,17.4,17.4,17.1,17.3,3492
2024-12-02,17.3,18,17.3,17.7,5927
2024-12-03,17.7,18.4,17.5,18.4,8426
2024-12-04,18.5,19.2,18.4,19.1,6863
2024-12-05,19.2,20.2,19,20.2,4859
2024-12-06,20,21,19.6,21,1813
2024-12-09,21,21.4,20,21.4,1708
2024-12-10,21.4,21.6,20.6,21.4,2308
2024-12-11,21.2,21.2,20.6,20.6,2298
2024-12-12,20.6,20.6,19.8,20.2,1373
2024-12-13,19.8,20.2,19.8,20.2,312
2024-12-16,20.2,20.2,19.4,20,2801
2024-12-17,20,21,19.6,21,2202
2024-12-18,21,21.6,20.6,21.4,2775
2024-12-19,21.4,21.6,21,21.4,1144
2024-12-20,21.4,21.6,20.8,21.6,1346
2024-12-23,21.6,22.6,21.6,22.2,4829
2024-12-27,22.4,23.4,22.4,23,3347
2024-12-30,23,23,21.6,22.2,4601
2025-01-02,21.8,23.8,21.8,22.8,2427
2025-01-03,23.2,23.4,22.4,23.2,3509
2025-01-07,23.2,23.2,22.4,23,1735
2025-01-08,23,23,22.4,22.4,536
2025-01-09,22.8,22.8,22.2,22.4,3334
2025-01-10,22.4,22.8,22,22.8,142
2025-01-13,22.8,23,22.6,23,2531
2025-01-14,23,23,23,23,509
2025-01-15,23,23,22.4,22.8,40
2025-01-16,22.8,22.8,21.6,22.4,1516
2025-01-17,22.4,23,22.4,23,4768
2025-01-20,22.4,23,22.4,22.6,5379
2025-01-21,22.6,22.6,22.6,22.6,186
2025-01-22,22.6,22.6,20.4,22.2,3663
2025-01-23,21.2,22,21.2,22,200
2025-01-24,22,23,21.8,23,1935
2025-01-27,22.8,22.8,21.4,22.8,2994
2025-01-28,22.6,22.6,21.2,22.4,2488
2025-01-29,21.8,22.4,21.8,22.4,468
2025-01-30,22.2,22.8,21.6,22.6,883
2025-01-31,22.6,22.6,21.8,22.6,327
2025-02-03,22.6,22.6,22.2,22.6,1213
2025-02-04,22.4,22.4,22.2,22.4,240
2025-02-05,22.2,22.6,21.6,22.4,955
2025-02-06,22.2,22.6,22.2,22.6,970
2025-02-07,22.4,22.4,22.2,22.4,373
2025-02-10,22.4,22.4,21.4,22.4,2599
2025-02-11,21.6,22.4,21.6,21.6,1309
2025-02-12,21.8,21.8,21.6,21.8,613
2025-02-13,21.6,21.8,20.6,21.2,2575
2025-02-14,20.6,22,20.6,21.2,905
2025-02-17,21.4,21.4,21,21.2,650
2025-02-18,21,21.2,20,20.8,2501
2025-02-19,20.6,20.6,20,20,2007
2025-02-20,20.8,20.8,20,20.2,1707
2025-02-21,20.2,20.2,20.2,20.2,65
2025-02-24,20.4,20.8,20.2,20.8,2057
2025-02-25,20.6,20.8,20,20.6,922
2025-02-26,20.2,20.6,20,20.6,666
2025-02-27,20.6,20.8,19.8,20.8,2445
2025-02-28,20.4,20.6,20,20,2790
2025-03-03,19.5,20.8,19.5,20.8,419
2025-03-04,20.4,20.8,20,20.8,304
2025-03-05,20.8,20.8,20.4,20.8,103
2025-03-06,20.8,20.8,20,20.8,1899
2025-03-07,20.6,20.6,20.6,20.6,150
2025-03-10,20.6,20.6,20.6,20.6,398
2025-03-11,20.2,21,20,21,584
2025-03-12,20.6,21,20.2,20.2,191
2025-03-13,20.2,21.2,20.2,21.2,1332
2025-03-14,21.2,21.2,20.8,21,663
2025-03-17,21,21,20.6,20.6,1237
2025-03-18,20.8,20.8,20.2,20.4,929
2025-03-19,20.6,20.6,20.2,20.4,255
2025-03-20,20.4,20.4,20.2,20.2,271
2025-03-21,20.6,21,20,20,1422
2025-03-24,20.4,20.6,20.4,20.4,795
2025-03-25,20.6,20.8,20.4,20.4,297
2025-03-26,20.6,20.6,20.2,20.2,260
2025-03-27,20.2,20.2,19.9,19.9,1617
2025-03-28,20.6,20.6,20.4,20.4,60
2025-03-31,20.2,21,19.9,21,5457
2025-04-01,21.4,23.1,21,22.9,3918
2025-04-02,23,23.8,23,23.5,4015
2025-04-03,23,23.5,22,23,5457
2025-04-04,23.3,23.3,22.6,22.6,1693
2025-04-07,22.6,22.6,21.5,22,1782
2025-04-08,22.5,23.4,22.3,23.3,3321
2025-04-09,23.3,23.8,23,23.8,3134
2025-04-10,23.6,24.2,23.6,23.8,2391
2025-04-11,23.6,23.6,23.4,23.4,483
2025-04-14,23.8,24.2,23.8,24.2,567
2025-04-15,24.2,24.2,23.8,23.8,352
2025-04-16,23.8,24.3,23.5,24.3,1797
2025-04-17,24.4,28,24.4,28,4454
2025-04-22,27.7,27.7,25.6,26.3,2085
2025-04-23,26.3,26.3,25.2,25.3,572
2025-04-24,25.9,25.9,25.3,25.3,449
2025-04-25,25.6,26.2,25.4,26.1,2451
2025-04-28,26.2,26.2,25,25.6,1119
2025-04-29,26,26,24.5,24.5,957
2025-04-30,24.7,25.7,24.6,25.7,457
2025-05-02,25.8,25.8,25.1,25.2,2534
2025-05-05,25,25.2,24.9,24.9,2184
2025-05-06,25.1,25.1,24.8,24.8,259
2025-05-07,25.1,25.6,25,25.6,1955
2025-05-08,25.9,25.9,25.3,25.5,482
2025-05-09,25,25.9,25,25.1,329
2025-05-12,25.5,25.5,25,25.5,488
2025-05-13,25.5,25.5,25.1,25.1,14
2025-05-14,25.6,26.2,25.4,25.4,1942
2025-05-15,25.7,26.6,25.4,25.6,189
2025-05-16,26,26,25.6,25.6,20
2025-05-19,25.6,26.8,25,25,2151
2025-05-20,25.8,26,25.8,26,163
2025-05-21,26.4,26.4,25.2,25.3,7
2025-05-22,25.5,25.8,25.2,25.7,165
2025-05-23,25.5,25.7,25,25.7,3363
2025-05-26,25.7,25.9,25.6,25.9,403
2025-05-27,26.2,26.3,25.9,25.9,803
2025-05-28,26.2,26.4,26,26,836
2025-05-29,26.5,26.5,26,26,471
2025-05-30,26,26.2,25.5,25.5,1513
2025-06-02,25.5,25.5,25.5,25.5,390
2025-06-03,26,26.6,26,26.6,657
2025-06-04,26.6,26.6,26.4,26.4,157
2025-06-05,26.4,26.4,25.6,26,883
2025-06-06,26.4,26.4,25.6,25.6,170
2025-06-09,25.6,26.4,25.6,26.4,180
2025-06-10,26.4,26.4,26,26,125
2025-06-11,26.3,26.4,26.3,26.3,1694
2025-06-12,26.3,26.3,26,26,997
2025-06-13,26.3,26.3,26,26,99
2025-06-16,26.3,26.3,26,26.3,451
2025-06-17,26.3,26.3,26,26,111
2025-06-18,26.2,26.2,25.6,25.6,105
2025-06-20,25.5,25.5,25.5,25.5,982
2025-06-23,26,26.4,25.5,25.6,224
2025-06-24,26.4,26.4,26.4,26.4,8
2025-06-25,26,26.7,26,26.7,347
2025-06-26,26,26.5,26,26.5,91
2025-06-27,26.5,26.8,26.5,26.5,606
2025-06-30,26.4,26.9,26.4,26.9,2311
2025-07-01,26.9,27.5,26.9,27.3,2082
2025-07-02,27.1,27.8,27.1,27.2,2202
2025-07-03,27.2,27.2,26.5,26.5,4607
2025-07-04,26.8,27.3,26.8,27.3,842
2025-07-07,27.3,27.3,26.8,26.8,1082
2025-07-08,27.3,27.3,26.8,27.3,1589
2025-07-09,27.3,27.3,25.9,25.9,7032
2025-07-10,26.5,27.2,26,27.2,792
2025-07-11,26.6,26.9,26.2,26.8,867
2025-07-14,26.8,26.9,26.8,26.8,121
2025-07-15,26.8,26.8,26.6,26.6,438
2025-07-16,26.9,26.9,26.3,26.3,210
2025-07-17,26.7,26.7,26.7,26.7,132
2025-07-18,26.8,26.9,26.8,26.9,256
2025-07-21,26.9,26.9,26.4,26.4,912
2025-07-22,26.9,26.9,26.8,26.8,456
2025-07-23,26.8,26.9,26.3,26.9,107
2025-07-24,26.9,26.9,26.3,26.3,45
2025-07-25,26.9,26.9,26.4,26.9,285
2025-07-28,26.9,26.9,26.5,26.8,5
2025-07-29,26.9,26.9,26.5,26.5,501
2025-07-30,26.5,26.9,26.3,26.3,947
2025-07-31,26.9,27,26.3,26.5,67
2025-08-01,27.1,27.2,26.5,26.8,867
2025-08-04,26.9,27.2,26.9,27.2,491
2025-08-05,27.2,27.2,27.2,27.2,800
2025-08-06,27.2,27.2,27.2,27.2,184
2025-08-07,27.2,27.5,27.2,27.5,1001
2025-08-08,27.5,27.9,27.5,27.5,1324
2025-08-11,27.5,27.6,27.5,27.5,643
2025-08-12,27.8,27.8,27.7,27.8,38
2025-08-13,28.5,28.5,27.5,27.5,580
2025-08-14,28.4,28.4,27.5,27.9,342
2025-08-18,28.2,28.2,27.9,28.2,1225
2025-08-19,28.1,28.4,28.1,28.4,77
2025-08-20,28.4,28.4,28.2,28.4,167
2025-08-21,28.4,28.4,28.2,28.2,27
2025-08-22,28.2,28.2,28.2,28.2,67
2025-08-25,28.2,28.2,27.5,28,460
2025-08-26,28,28.2,28,28.2,748
2025-08-27,28.2,28.3,27.9,27.9,1472
2025-08-28,28.3,28.7,28.2,28.7,332
2025-08-29,28.5,29,28.5,28.6,746
2025-09-01,29.9,30,28.5,28.6,1207
2025-09-02,28.8,28.8,28.5,28.5,768
2025-09-03,28.7,28.7,28,28,367
2025-09-04,28,28,26.5,26.6,3215
2025-09-05,27.3,27.3,26.7,26.7,368
2025-09-08,27.3,27.3,26.9,27,610
2025-09-09,27.2,27.2,27.2,27.2,11
2025-09-10,26.7,26.7,25.6,26.1,1891
2025-09-11,26.1,26.4,26,26.1,1167
2025-09-12,26.6,26.6,26,26,252
2025-09-15,26.6,26.6,26.6,26.6,52
2025-09-16,26.5,28.5,26.4,28.1,9371
2025-09-17,28.1,28.3,27.8,27.8,2709
2025-09-18,28.1,28.5,28.1,28.5,389
2025-09-19,28.5,28.5,28.5,28.5,256
2025-09-22,28,28.5,28,28.5,1969
2025-09-23,28.5,28.5,28,28,167
2025-09-24,28.5,28.5,28,28.5,1234
2025-09-25,28.5,28.5,28,28,142
2025-09-26,28.5,28.5,27.8,27.8,562
2025-09-29,28.5,28.5,28.5,28.5,2
2025-09-30,28,28,27.5,27.5,212
2025-10-01,27.8,27.8,27,27.5,892
2025-10-02,27.5,27.5,26.3,27.5,1780
2025-10-03,27.2,27.5,26.5,26.8,452
2025-10-06,27.4,27.4,26.5,26.7,852
2025-10-07,26.7,27.3,26.7,27.3,232
2025-10-08,27.6,27.6,27.3,27.3,447
2025-10-09,27.6,27.9,27.3,27.8,354
2025-10-10,27.9,27.9,27.9,27.9,64
2025-10-13,27.9,27.9,26.7,26.8,161
2025-10-14,27.2,27.2,26.8,26.8,11
2025-10-15,26.8,27.5,26.7,27.4,264
2025-10-16,27.5,27.5,26.6,26.6,493
2025-10-17,27.5,27.5,26.7,27.5,69
2025-10-20,27.5,27.5,27.5,27.5,402
2025-10-21,27.5,27.5,26.6,26.6,253
2025-10-22,26.7,27.6,26.7,26.7,1003
2025-10-23,26.7,27.7,26.7,27.7,56
2025-10-24,27.9,27.9,27.8,27.8,24
2025-10-27,27.8,27.8,27.8,27.8,53
2025-10-28,27.8,27.8,27.1,27.1,538
2025-10-29,27.7,27.7,27.1,27.1,45
2025-10-30,27.1,28.4,27,28.2,2785
2025-10-31,28.1,28.1,27.6,27.6,809
2025-11-03,27.7,28.4,27.7,28.1,2599
2025-11-04,28.4,28.4,28.1,28.1,47
2025-11-05,28.4,28.4,27,28.1,1234
2025-11-06,28.4,28.4,28,28,87
2025-11-07,28,28,28,28,304
2025-11-10,28,28,27.2,27.2,645
2025-11-12,27.1,27.1,27.1,27.1,122
2025-11-13,28.2,28.2,28.2,28.2,2
2025-11-14,28.2,28.3,28.1,28.3,887
2025-11-17,28.2,28.2,28,28,79
2025-11-18,28,28,27.2,27.2,178
2025-11-19,27.2,27.2,27.2,27.2,467
2025-11-20,27.2,27.6,27.2,27.5,199
2025-11-21,27.2,27.8,27.2,27.2,120
2025-11-24,28,28,27.2,27.2,42
2025-11-25,27.2,28.3,27.2,28,278
2025-11-26,28.3,28.3,27.2,28.1,178
2025-11-27,28,29,27.2,29,3108
2025-11-28,29,30,28.8,30,4249
2025-12-01,30.1,34.9,30,33,2305
2025-12-02,34.9,34.9,33,33,2237
2025-12-03,33,33,30.5,31,1862
2025-12-04,31,32.6,31,32.6,1303
2025-12-05,33,33,33,33,211
2025-12-08,33,34,33,34,1439
2025-12-09,34.3,34.3,34,34,620
2025-12-10,34.1,34.9,33.6,34.7,303
2025-12-11,33,34.4,33,34.4,461
2025-12-12,33,34.7,32.5,32.5,731
2025-12-15,33.3,34,32.6,32.6,449
2025-12-16,32.6,32.6,32.2,32.2,231
2025-12-17,33.3,33.4,32.1,33.4,227
2025-12-18,33.9,33.9,32.4,32.4,430
2025-12-19,32.4,32.4,32.4,32.4,82
2025-12-22,32.4,33,32.4,32.9,185
2025-12-23,32.8,32.8,32.4,32.4,344
2025-12-29,32.6,32.8,32.4,32.4,1866
2025-12-30,32.8,33,32.6,32.6,391
2026-01-02,33,34.5,33,34.4,3115
2026-01-05,34.4,39,34.4,37.8,4707
2026-01-07,37.4,39,36.1,37.9,5062
2026-01-08,37.9,37.9,36.3,37,628
2026-01-09,37.7,39,36.4,38.8,3315
2026-01-12,39,39,38,39,575
2026-01-13,38.7,38.7,37.8,37.8,709
2026-01-14,37.8,37.9,36.9,36.9,538
2026-01-15,36.9,37.8,36.9,37.8,55
2026-01-16,37.7,37.7,37,37,446
2026-01-19,37,37.4,37,37,50
2026-01-20,37.2,37.2,37.1,37.1,13