Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2011-07-14,1.5643,1.5839,1.4885,1.5165,421644
2011-07-15,1.5447,1.5587,1.4969,1.5418,29113
2011-07-18,1.4969,1.5306,1.4885,1.4885,70437
2011-07-19,1.5278,1.5278,1.5165,1.5278,1247
2011-07-20,1.5559,1.5559,1.5165,1.5165,1339
2011-07-21,1.5447,1.5447,1.4744,1.5138,75010
2011-07-22,1.4885,1.4885,1.3537,1.4464,129965
2011-07-25,1.5025,1.5025,1.4379,1.4379,16045
2011-07-26,1.5165,1.5165,1.5165,1.5165,207
2011-07-27,1.5165,1.5165,1.5165,1.5165,28
2011-07-28,1.5165,1.5165,1.5165,1.5165,82
2011-07-29,1.5165,1.5165,1.5165,1.5165,46
2011-08-01,1.7693,1.7693,1.5278,1.5278,72
2011-08-02,1.5447,1.5447,1.5447,1.5447,20
2011-08-03,1.5587,1.5587,1.4604,1.5165,16560
2011-08-04,1.5165,1.5165,1.4351,1.5138,18481
2011-08-05,1.4351,1.5165,1.4323,1.4323,37937
2011-08-08,1.4042,1.4042,1.4042,1.4042,3298
2011-08-09,1.5447,1.5447,1.3705,1.3705,8133
2011-08-10,1.5165,1.5165,1.2666,1.2666,13869
2011-08-11,1.3312,1.3312,1.2919,1.3312,2847
2011-08-12,1.4885,1.4885,1.4042,1.4042,1480
2011-08-16,1.4885,1.4885,1.3986,1.3986,11979
2011-08-17,1.4604,1.4604,1.4042,1.4042,681
2011-08-18,1.4604,1.4604,1.4604,1.4604,44
2011-08-19,1.4042,1.4604,1.4042,1.4604,996
2011-08-22,1.4604,1.4604,1.4604,1.4604,79
2011-08-23,1.4857,1.4857,1.4857,1.4857,46
2011-08-24,1.4801,1.4801,1.4014,1.4801,5616
2011-08-25,1.4323,1.4323,1.4323,1.4323,356
2011-08-26,1.4828,1.4828,1.4828,1.4828,54
2011-08-29,1.4716,1.4716,1.4716,1.4716,44
2011-08-30,1.4716,1.4828,1.4716,1.4828,8189
2011-08-31,1.4801,1.4801,1.4801,1.4801,54
2011-09-01,1.4828,1.4828,1.4828,1.4828,74
2011-09-02,1.4828,1.4828,1.3986,1.4828,37983
2011-09-05,1.4828,1.4828,1.4828,1.4828,28
2011-09-06,1.4828,1.4828,1.4828,1.4828,18
2011-09-07,1.4042,1.4042,1.4042,1.4042,54
2011-09-08,1.4042,1.4042,1.4042,1.4042,26
2011-09-09,1.4042,1.4042,1.4042,1.4042,26
2011-09-12,1.4885,1.4885,1.4885,1.4885,28
2011-09-13,1.4828,1.4828,1.4828,1.4828,18
2011-09-14,1.4801,1.4801,1.4801,1.4801,18
2011-09-15,1.4801,1.4801,1.4801,1.4801,26
2011-09-16,1.4716,1.4716,1.4716,1.4716,28
2011-09-19,1.4716,1.4716,1.4716,1.4716,38
2011-09-20,1.4716,1.4716,1.4716,1.4716,18
2011-09-21,1.4716,1.4716,1.4716,1.4716,44
2011-09-22,1.4828,1.4828,1.3902,1.3902,17835
2011-09-23,1.4828,1.4828,1.3762,1.3762,9303
2011-09-27,1.4828,1.4828,1.4828,1.4828,44
2011-09-28,1.4828,1.4828,1.4828,1.4828,18
2011-09-29,1.4828,1.4828,1.4828,1.4828,36
2011-09-30,1.4744,1.4744,1.4744,1.4744,28
2011-10-03,1.4828,1.4828,1.4828,1.4828,18
2011-10-04,1.4828,1.4828,1.4828,1.4828,38
2011-10-05,1.4828,1.539,1.4828,1.539,8440
2011-10-06,1.539,1.539,1.4716,1.5306,7674
2011-10-07,1.4323,1.539,1.4323,1.539,10686
2011-10-10,1.539,1.539,1.539,1.539,18
2011-10-11,1.539,1.539,1.539,1.539,33
2011-10-12,1.539,1.539,1.539,1.539,54
2011-10-13,1.5306,1.5306,1.5306,1.5306,56
2011-10-14,1.5306,1.5306,1.5306,1.5306,56
2011-10-17,1.5306,1.5306,1.5306,1.5306,28
2011-10-18,1.5306,1.5306,1.5306,1.5306,1826
2011-10-19,1.5138,1.5278,1.5138,1.5165,1662
2011-10-20,1.5165,1.5165,1.5165,1.5165,594
2011-10-21,1.5165,1.5165,1.5165,1.5165,274
2011-10-24,1.5165,1.5165,1.5165,1.5165,54
2011-10-25,1.5165,1.5165,1.5165,1.5165,54
2011-10-26,1.5165,1.5165,1.5165,1.5165,54
2011-10-27,1.5165,1.5165,1.5165,1.5165,64
2011-10-28,1.5165,1.5165,1.5165,1.5165,784
2011-10-31,1.5165,1.5278,1.5165,1.525,8445
2011-11-02,1.525,1.525,1.525,1.525,428
2011-11-03,1.525,1.525,1.525,1.525,67
2011-11-04,1.4885,1.525,1.4885,1.525,586
2011-11-07,1.525,1.525,1.525,1.525,72
2011-11-08,1.525,1.525,1.4604,1.4604,604
2011-11-09,1.525,1.525,1.525,1.525,82
2011-11-10,1.525,1.525,1.525,1.525,36
2011-11-14,1.525,1.525,1.525,1.525,428
2011-11-15,1.525,1.525,1.525,1.525,172
2011-11-16,1.525,1.525,1.4744,1.4885,1833
2011-11-17,1.5278,1.5278,1.5278,1.5278,110
2011-11-18,1.5306,1.5306,1.5306,1.5306,54
2011-11-21,1.5306,1.5306,1.5306,1.5306,54
2011-11-22,1.5306,1.5306,1.5306,1.5306,54
2011-11-23,1.4744,1.5306,1.4744,1.5306,1531
2011-11-24,1.4604,1.5165,1.4604,1.5165,3383
2011-11-25,1.5165,1.5165,1.5165,1.5165,90
2011-11-28,1.5165,1.5165,1.5165,1.5165,44
2011-11-29,1.5165,1.5165,1.5165,1.5165,189
2011-11-30,1.5165,1.5165,1.5165,1.5165,74
2011-12-01,1.5138,1.5138,1.5138,1.5138,67
2011-12-02,1.511,1.511,1.511,1.511,54
2011-12-05,1.511,1.511,1.511,1.511,28
2011-12-06,1.511,1.511,1.511,1.511,36
2011-12-07,1.511,1.511,1.511,1.511,33
2011-12-08,1.511,1.511,1.511,1.511,33
2011-12-09,1.511,1.511,1.511,1.511,28
2011-12-12,1.511,1.511,1.511,1.511,18
2011-12-13,1.511,1.511,1.4323,1.511,1577
2011-12-14,1.511,1.511,1.511,1.511,33
2011-12-15,1.511,1.511,1.511,1.511,33
2011-12-16,1.511,1.511,1.511,1.511,33
2011-12-19,1.511,1.511,1.511,1.511,33
2011-12-20,1.511,1.511,1.4182,1.511,82
2011-12-21,1.511,1.511,1.4182,1.511,1577
2011-12-22,1.511,1.511,1.511,1.511,28
2011-12-23,1.511,1.511,1.511,1.511,18
2011-12-27,1.511,1.511,1.5081,1.511,389
2011-12-28,1.511,1.511,1.511,1.511,18
2011-12-29,1.511,1.511,1.4099,1.511,904
2011-12-30,1.511,1.511,1.3508,1.511,16437
2012-01-02,1.5447,1.5447,1.5447,1.5447,28
2012-01-03,1.5447,1.5447,1.4576,1.5447,39524
2012-01-04,1.5447,1.5447,1.5447,1.5447,18
2012-01-05,1.5418,1.5418,1.5418,1.5418,650
2012-01-09,1.5447,1.5447,1.5447,1.5447,8
2012-01-10,1.5418,1.5418,1.5418,1.5418,10
2012-01-11,1.5306,1.5306,1.5278,1.5278,128
2012-01-12,1.5278,1.5278,1.5278,1.5278,8
2012-01-13,1.5278,1.5278,1.5278,1.5278,8
2012-01-16,1.5306,1.5306,1.5306,1.5306,10
2012-01-17,1.5278,1.5278,1.5278,1.5278,10
2012-01-18,1.4885,1.4885,1.4885,1.4885,3
2012-01-19,1.4857,1.4857,1.4857,1.4857,10
2012-01-20,1.4828,1.4828,1.4828,1.4828,3
2012-01-23,1.4857,1.4857,1.4211,1.4828,10460
2012-01-24,1.4828,1.4828,1.4211,1.4211,10348
2012-01-25,1.4828,1.4828,1.4351,1.4351,7421
2012-01-26,1.4828,1.4828,1.4828,1.4828,28
2012-01-27,1.4828,1.4828,1.4828,1.4828,33
2012-01-30,1.4857,1.4857,1.4857,1.4857,10
2012-01-31,1.4828,1.4828,1.4828,1.4828,4625
2012-02-01,1.4828,1.4828,1.4491,1.4491,6230
2012-02-02,1.4604,1.4828,1.4604,1.4632,2678
2012-02-03,1.5278,1.5278,1.5278,1.5278,10
2012-02-06,1.5278,1.5278,1.5278,1.5278,38
2012-02-07,1.5278,1.5278,1.5278,1.5278,18
2012-02-08,1.5278,1.5278,1.4632,1.5165,3052
2012-02-09,1.5165,1.5165,1.5165,1.5165,8
2012-02-10,1.5165,1.5165,1.5165,1.5165,8
2012-02-13,1.5165,1.5165,1.5165,1.5165,8
2012-02-14,1.5165,1.5165,1.5165,1.5165,3
2012-02-15,1.5165,1.5165,1.5165,1.5165,10
2012-02-16,1.5138,1.5138,1.4379,1.4379,6950
2012-02-17,1.511,1.511,1.511,1.511,8
2012-02-20,1.511,1.511,1.511,1.511,54
2012-02-21,1.511,1.511,1.4351,1.4351,727
2012-02-22,1.5053,1.5053,1.5053,1.5053,36080
2012-02-23,1.4997,1.4997,1.4997,1.4997,10
2012-02-24,1.5053,1.5053,1.466,1.4997,2182
2012-02-27,1.511,1.511,1.511,1.511,18
2012-02-28,1.511,1.511,1.4464,1.4857,2763
2012-02-29,1.4913,1.4913,1.4604,1.4857,2456
2012-03-01,1.5081,1.5081,1.4182,1.4182,3252
2012-03-02,1.5081,1.5081,1.5081,1.5081,8
2012-03-05,1.511,1.511,1.4632,1.4632,1954
2012-03-06,1.5081,1.5081,1.5081,1.5081,18
2012-03-07,1.5081,1.5081,1.4548,1.4885,1805
2012-03-08,1.5081,1.5081,1.5081,1.5081,10
2012-03-09,1.5081,1.5081,1.5081,1.5081,18
2012-03-12,1.4885,1.4885,1.4885,1.4885,18
2012-03-13,1.5025,1.5025,1.5025,1.5025,36
2012-03-14,1.5025,1.5025,1.4351,1.4351,143
2012-03-15,1.5025,1.5025,1.5025,1.5025,33
2012-03-16,1.5025,1.5025,1.5025,1.5025,730
2012-03-19,1.4885,1.4885,1.4885,1.4885,376
2012-03-20,1.5025,1.5025,1.4604,1.4604,6730
2012-03-21,1.4997,1.4997,1.4997,1.4997,18
2012-03-22,1.4885,1.4885,1.4885,1.4885,10
2012-03-23,1.4997,1.4997,1.4997,1.4997,15
2012-03-26,1.5025,1.5025,1.5025,1.5025,15
2012-03-27,1.4997,1.4997,1.4997,1.4997,15
2012-03-28,1.4913,1.4913,1.4913,1.4913,15
2012-03-29,1.4913,1.4913,1.4913,1.4913,10
2012-03-30,1.4913,1.4913,1.4744,1.4828,1488
2012-04-02,1.4885,1.4885,1.4464,1.4464,2328
2012-04-03,1.4464,1.4464,1.4464,1.4464,108
2012-04-04,1.4323,1.4323,1.4323,1.4323,1301
2012-04-05,1.4323,1.4323,1.348,1.348,2100
2012-04-10,1.4744,1.4744,1.4744,1.4744,49
2012-04-11,1.4576,1.4576,1.4576,1.4576,36
2012-04-12,1.4576,1.4576,1.4576,1.4576,10
2012-04-13,1.4576,1.4576,1.4576,1.4576,18
2012-04-16,1.4576,1.4576,1.393,1.393,2264
2012-04-17,1.4379,1.4379,1.4379,1.4379,8
2012-04-18,1.4379,1.4379,1.4042,1.4042,1670
2012-04-19,1.4744,1.4744,1.4744,1.4744,8
2012-04-20,1.4744,1.4744,1.4744,1.4744,8
2012-04-23,1.4744,1.4744,1.4744,1.4744,8
2012-04-24,1.4744,1.4744,1.4744,1.4744,8
2012-04-25,1.4744,1.4744,1.4744,1.4744,8
2012-04-26,1.4604,1.4604,1.3902,1.3902,1841
2012-04-27,1.4604,1.4604,1.3958,1.3958,1949
2012-04-30,1.4744,1.4744,1.4744,1.4744,3
2012-05-02,1.4744,1.4744,1.4744,1.4744,8
2012-05-04,1.4744,1.4744,1.4744,1.4744,8
2012-05-07,1.4744,1.4744,1.4744,1.4744,8
2012-05-08,1.4744,1.4744,1.3902,1.3902,1841
2012-05-09,1.3902,1.3902,1.3902,1.3902,8
2012-05-10,1.3902,1.3902,1.3116,1.348,3856
2012-05-11,1.4744,1.4744,1.4744,1.4744,10
2012-05-14,1.4744,1.4744,1.4744,1.4744,8
2012-05-15,1.4744,1.4744,1.4744,1.4744,8
2012-05-16,1.4744,1.4744,1.4744,1.4744,8
2012-05-17,1.4744,1.4744,1.3453,1.3762,2379
2012-05-18,1.4744,1.4744,1.3228,1.3228,1903
2012-05-21,1.4744,1.4744,1.4744,1.4744,3
2012-05-22,1.4744,1.4744,1.4744,1.4744,18
2012-05-23,1.32,1.32,1.32,1.32,90
2012-05-24,1.32,1.32,1.32,1.32,10
2012-05-25,1.32,1.32,1.1992,1.1992,2136
2012-05-28,1.32,1.32,1.32,1.32,18
2012-05-29,1.32,1.32,1.2554,1.2554,2066
2012-05-30,1.2554,1.2554,1.084,1.1234,6294
2012-05-31,1.2554,1.2554,1.0616,1.2554,11295
2012-06-01,1.1234,1.2133,1.0503,1.2133,6489
2012-06-04,1.2133,1.2133,1.1711,1.1711,1157
2012-06-05,1.2133,1.2133,1.1796,1.1796,149
2012-06-06,1.2133,1.2554,1.2076,1.2554,8123
2012-06-08,1.2554,1.2554,1.2554,1.2554,10
2012-06-11,1.2554,1.2554,1.2554,1.2554,10
2012-06-12,1.2554,1.2554,1.2554,1.2554,10
2012-06-13,1.2554,1.2554,1.2554,1.2554,10
2012-06-14,1.2554,1.2554,1.2554,1.2554,36
2012-06-15,1.2554,1.2554,1.2554,1.2554,10
2012-06-18,1.2554,1.2554,1.2554,1.2554,10
2012-06-19,1.2554,1.2554,1.1796,1.2554,33
2012-06-20,1.2554,1.2554,1.1936,1.2554,2855
2012-06-21,1.2554,1.2554,1.2554,1.2554,10
2012-06-22,1.2554,1.2554,1.2526,1.2526,3608
2012-06-25,1.2554,1.2554,1.2554,1.2554,15
2012-06-26,1.2554,1.2554,1.2554,1.2554,10
2012-06-27,1.2554,1.2554,1.2554,1.2554,10
2012-06-28,1.2554,1.2554,1.0869,1.1262,13236
2012-06-29,1.1346,1.1346,1.1346,1.1346,20
2012-07-02,1.1346,1.143,1.1346,1.143,1808
2012-07-03,1.143,1.143,1.1234,1.1234,1388
2012-07-04,1.143,1.143,1.1234,1.129,5672
2012-07-05,1.143,1.143,1.1374,1.1374,189
2012-07-06,1.143,1.143,1.1374,1.1374,5367
2012-07-09,1.1374,1.1374,1.1374,1.1374,10
2012-07-10,1.1374,1.1374,1.1374,1.1374,10
2012-07-11,1.1374,1.1374,1.1374,1.1374,10
2012-07-12,1.1374,1.32,1.1374,1.2919,14094
2012-07-13,1.2919,1.348,1.2891,1.3453,33143
2012-07-16,1.2919,1.2919,1.1065,1.2357,9303
2012-07-17,1.2273,1.3762,1.2245,1.3593,72862
2012-07-18,1.3845,1.3845,1.3845,1.3845,8
2012-07-19,1.348,1.348,1.348,1.348,1119
2012-07-20,1.3762,1.3762,1.2694,1.3256,1805
2012-07-23,1.348,1.348,1.2526,1.2526,720
2012-07-24,1.2919,1.2919,1.247,1.247,1841
2012-07-25,1.1571,1.1796,1.1571,1.1796,681
2012-07-26,1.1683,1.2245,1.1683,1.2245,7733
2012-07-27,1.2919,1.2919,1.1796,1.2919,5536
2012-07-30,1.2217,1.2638,1.1514,1.1796,8945
2012-07-31,1.1739,1.1739,1.1234,1.1739,1685
2012-08-01,1.2076,1.2076,1.2076,1.2076,10
2012-08-02,1.2133,1.2133,1.129,1.129,1352
2012-08-03,1.2133,1.2133,1.1093,1.2133,1795
2012-08-06,1.1093,1.1514,1.0953,1.1374,4704
2012-08-07,1.0813,1.1037,1.0476,1.1037,4292
2012-08-08,1.2133,1.2133,1.2133,1.2133,3
2012-08-09,1.1908,1.1908,1.1346,1.1346,18
2012-08-10,1.0476,1.1177,1.0335,1.1177,4632
2012-08-13,1.1177,1.1177,1.0363,1.0813,1470
2012-08-14,1.1093,1.1093,0.9829,1.0251,7487
2012-08-16,1.0391,1.0897,0.9942,1.0251,4722
2012-08-17,1.0251,1.0251,1.0251,1.0251,10
2012-08-20,0.9183,0.9774,0.9071,0.9071,12445
2012-08-21,0.9774,0.9774,0.8622,0.9212,11564
2012-08-22,0.9099,0.9099,0.9099,0.9099,10
2012-08-23,0.9099,0.9099,0.8482,0.8482,5354
2012-08-24,0.9099,0.9099,0.9099,0.9099,10
2012-08-27,0.9071,0.9071,0.8425,0.8846,6302
2012-08-28,0.9099,0.9099,0.8425,0.8566,1880
2012-08-29,0.8538,0.8538,0.8538,0.8538,15
2012-08-30,0.8509,0.8509,0.8509,0.8509,15
2012-08-31,0.8566,0.8566,0.8004,0.8538,2297
2012-09-03,0.8425,0.8425,0.8425,0.8425,1424
2012-09-04,0.8425,0.8425,0.7723,0.7723,3393
2012-09-05,0.865,0.865,0.865,0.865,143
2012-09-06,0.8145,0.9099,0.8145,0.8285,5646
2012-09-07,0.9071,0.9099,0.8425,0.9099,6271
2012-09-10,0.7863,0.9071,0.7863,0.8509,17843
2012-09-11,0.8931,0.8931,0.8931,0.8931,10
2012-09-12,0.8509,0.8509,0.7976,0.8509,1908
2012-09-13,0.8482,0.8959,0.8285,0.865,2261
2012-09-14,0.9099,0.9099,0.8313,0.8762,5016
2012-09-17,0.9071,0.9071,0.8313,0.9071,1137
2012-09-18,0.8341,0.9071,0.8341,0.9071,3127
2012-09-19,0.9071,0.9071,0.792,0.9071,5242
2012-09-20,0.9099,0.9099,0.9099,0.9099,10
2012-09-21,0.9071,0.9071,0.7302,0.865,19451
2012-09-24,0.8622,0.8959,0.7302,0.8369,10932
2012-09-25,0.8369,0.8734,0.7723,0.8706,15817
2012-09-26,0.8482,0.8482,0.8482,0.8482,15
2012-09-27,0.8145,0.8145,0.7723,0.8145,3577
2012-09-28,0.8145,0.8145,0.7863,0.8145,5372
2012-10-01,0.8145,0.8145,0.8145,0.8145,8
2012-10-02,0.8145,0.8145,0.8145,0.8145,15
2012-10-03,0.8145,0.8145,0.8145,0.8145,10
2012-10-04,0.8145,0.8145,0.8145,0.8145,10
2012-10-05,0.8088,0.8088,0.8088,0.8088,15
2012-10-08,0.8117,0.8117,0.8117,0.8117,15
2012-10-09,0.8032,0.8032,0.7583,0.8032,2077
2012-10-10,0.8032,0.8032,0.7021,0.7021,6220
2012-10-11,0.8088,0.8117,0.6993,0.8117,5349
2012-10-12,0.8117,0.8117,0.8117,0.8117,82
2012-10-15,0.7189,0.8004,0.7189,0.8004,1429
2012-10-16,0.8117,0.8117,0.8117,0.8117,10
2012-10-17,0.8088,0.8088,0.8088,0.8088,10
2012-10-18,0.8088,0.8088,0.8088,0.8088,15
2012-10-19,0.8117,0.8117,0.7021,0.7498,4476
2012-10-22,0.806,0.806,0.6544,0.7863,2218
2012-10-23,0.674,0.778,0.6403,0.7723,20496
2012-10-24,0.7667,0.778,0.674,0.7667,12394
2012-10-25,0.7863,0.8482,0.7863,0.8482,26979
2012-10-26,0.8004,0.8931,0.8004,0.8903,12417
2012-10-29,0.8931,0.9605,0.8931,0.9268,17569
2012-10-30,0.9268,0.9268,0.8706,0.9268,9480
2012-10-31,0.9661,0.9661,0.9661,0.9661,10
2012-11-02,0.9661,0.9689,0.9577,0.9689,7132
2012-11-05,0.9549,0.9661,0.8875,0.9408,3490
2012-11-06,0.9661,0.9661,0.9661,0.9661,10
2012-11-07,0.9689,0.9689,0.8425,0.9689,1539
2012-11-08,0.9661,0.9661,0.9661,0.9661,36
2012-11-09,0.9661,0.9661,0.9661,0.9661,8
2012-11-12,0.9661,0.9661,0.9661,0.9661,15
2012-11-13,0.9268,0.9268,0.8285,0.9268,1849
2012-11-14,0.9268,0.9268,0.9268,0.9268,15
2012-11-15,0.9268,1.0335,0.8538,1.0335,42528
2012-11-16,0.9605,0.9605,0.9605,0.9605,10
2012-11-19,0.9605,0.9605,0.9605,0.9605,10
2012-11-20,0.9549,0.9549,0.9549,0.9549,10
2012-11-21,0.9408,0.9549,0.9408,0.9549,358
2012-11-22,0.9549,0.9549,0.9549,0.9549,18
2012-11-23,0.9549,0.9549,0.9549,0.9549,15
2012-11-26,0.9605,0.9605,0.8454,0.9605,1931
2012-11-27,0.9549,0.9549,0.9549,0.9549,15
2012-11-28,0.9549,0.9549,0.9549,0.9549,18
2012-11-29,0.952,0.9549,0.952,0.9549,108
2012-11-30,0.9549,0.9549,0.9549,0.9549,10
2012-12-03,0.9549,0.9549,0.9549,0.9549,15
2012-12-04,0.9605,0.9605,0.9605,0.9605,3
2012-12-05,0.8425,0.8425,0.8425,0.8425,356
2012-12-06,0.7723,0.8425,0.7723,0.8425,4686
2012-12-07,0.8425,0.8425,0.8425,0.8425,213
2012-12-10,0.8425,0.8425,0.8425,0.8425,15
2012-12-11,0.8425,0.8425,0.7863,0.7863,1933
2012-12-12,0.7863,0.7863,0.7302,0.7302,2079
2012-12-13,0.7302,0.7863,0.6797,0.7863,22250
2012-12-14,0.7863,0.7863,0.7274,0.7863,2323
2012-12-17,0.7863,0.7863,0.7863,0.7863,18
2012-12-18,0.7863,0.7863,0.7611,0.7863,7142
2012-12-19,0.7863,0.7863,0.7863,0.7863,10
2012-12-20,0.6628,0.7723,0.6628,0.7583,7930
2012-12-21,0.7161,0.7723,0.7161,0.7723,18890
2012-12-27,0.66,0.7723,0.66,0.7723,4748
2012-12-28,0.7695,0.7695,0.7695,0.7695,15
2013-01-02,0.7583,0.8425,0.7218,0.8425,4584
2013-01-03,0.7863,0.7863,0.7808,0.7863,312
2013-01-04,0.7863,0.7863,0.7863,0.7863,18
2013-01-07,0.7863,0.7863,0.7161,0.7246,10268
2013-01-08,0.7246,0.7863,0.7246,0.7863,5861
2013-01-09,0.7863,0.7863,0.7021,0.7555,3595
2013-01-10,0.7555,0.7555,0.7021,0.7555,1798
2013-01-11,0.7555,0.7555,0.7555,0.7555,10
2013-01-14,0.7555,0.7555,0.6993,0.7555,7139
2013-01-15,0.6684,0.7555,0.6684,0.7555,1431
2013-01-16,0.7583,0.7583,0.7302,0.7443,3577
2013-01-17,0.7555,0.7555,0.6881,0.7555,7167
2013-01-18,0.7555,0.7555,0.7555,0.7555,10
2013-01-21,0.6909,0.7021,0.6909,0.7021,2146
2013-01-22,0.7134,0.7134,0.7134,0.7134,10
2013-01-23,0.7021,0.7134,0.6712,0.7134,6110
2013-01-24,0.7021,0.7021,0.7021,0.7021,18
2013-01-25,0.7021,0.7021,0.6684,0.6684,1014
2013-01-28,0.7021,0.7021,0.674,0.6881,5006
2013-01-29,0.6881,0.6881,0.6544,0.6881,4707
2013-01-30,0.6881,0.6881,0.6263,0.6881,12601
2013-01-31,0.6881,0.6881,0.646,0.6881,5874
2013-02-01,0.674,0.674,0.646,0.674,3767
2013-02-04,0.674,0.674,0.674,0.674,15
2013-02-05,0.674,0.674,0.6291,0.674,2766
2013-02-06,0.674,0.674,0.6235,0.66,2428
2013-02-07,0.66,0.66,0.6515,0.66,3754
2013-02-08,0.66,0.66,0.6319,0.66,7147
2013-02-11,0.674,0.674,0.6403,0.674,4041
2013-02-12,0.66,0.674,0.646,0.674,11044
2013-02-13,0.6684,0.6684,0.6684,0.6684,26
2013-02-14,0.6684,0.6684,0.6684,0.6684,18
2013-02-15,0.6684,0.6684,0.5757,0.5757,6207
2013-02-18,0.646,0.646,0.5898,0.646,955
2013-02-19,0.674,0.7049,0.6515,0.674,54579
2013-02-20,0.6965,0.7555,0.6965,0.7555,42490
2013-02-21,0.7863,0.8987,0.7751,0.8987,45962
2013-02-22,0.8987,0.9268,0.8791,0.9268,28383
2013-02-25,0.9268,0.9268,0.8706,0.9268,6046
2013-02-26,0.9268,0.9268,0.8117,0.8425,2955
2013-02-27,0.938,0.938,0.8145,0.8145,1880
2013-02-28,0.938,0.9549,0.8117,0.9549,5324
2013-03-01,0.8846,0.8846,0.8145,0.8762,3265
2013-03-04,0.8762,0.8762,0.8762,0.8762,10
2013-03-05,0.8846,0.8846,0.8397,0.8566,1513
2013-03-06,0.8566,0.8566,0.8566,0.8566,15
2013-03-07,0.8566,0.8566,0.8566,0.8566,10
2013-03-08,0.8566,0.8566,0.8566,0.8566,10
2013-03-11,0.8566,0.8566,0.8566,0.8566,15
2013-03-12,0.8285,0.8285,0.792,0.8285,37865
2013-03-13,0.8285,0.8285,0.8285,0.8285,15
2013-03-14,0.8285,0.8285,0.7555,0.7555,3575
2013-03-15,0.8285,0.8285,0.8285,0.8285,10
2013-03-18,0.8117,0.8117,0.8117,0.8117,10
2013-03-19,0.8145,0.8145,0.8145,0.8145,10
2013-03-20,0.8145,0.8145,0.8145,0.8145,10
2013-03-21,0.8145,0.8145,0.7808,0.8145,1795
2013-03-22,0.8145,0.8145,0.7835,0.8145,1639
2013-03-25,0.7583,0.7723,0.7583,0.7723,6975
2013-03-26,0.7723,0.7723,0.7386,0.7723,1621
2013-03-27,0.7723,0.7723,0.7358,0.7358,2066
2013-03-28,0.7358,0.8145,0.7358,0.8145,14534
2013-04-02,0.8145,0.8145,0.8145,0.8145,10
2013-04-03,0.8145,0.8145,0.7498,0.8145,5288
2013-04-04,0.8117,0.8117,0.8117,0.8117,8
2013-04-05,0.8117,0.8145,0.7611,0.8145,19238
2013-04-08,0.8145,0.8145,0.7808,0.7863,16749
2013-04-09,0.8145,0.8145,0.8145,0.8145,11761
2013-04-10,0.8145,0.8145,0.8145,0.8145,10
2013-04-11,0.8145,0.8145,0.8145,0.8145,10
2013-04-12,0.8145,0.8145,0.8145,0.8145,15
2013-04-15,0.8145,0.8145,0.8004,0.8145,6896
2013-04-17,0.8145,0.8145,0.8145,0.8145,8
2013-04-18,0.8145,0.9492,0.8145,0.9492,35606
2013-04-19,0.8004,0.9183,0.8004,0.9183,4461
2013-04-22,0.8172,0.8987,0.8172,0.8987,3216
2013-04-23,0.8987,0.8987,0.8762,0.8987,1516
2013-04-24,0.8931,0.8931,0.7863,0.7863,25420
2013-04-25,0.8903,0.8903,0.7526,0.7863,20544
2013-04-26,0.8341,0.8341,0.8341,0.8341,10
2013-04-29,0.8285,0.8285,0.8285,0.8285,10
2013-04-30,0.8201,0.8285,0.8201,0.8285,1493
2013-05-02,0.8201,0.8201,0.8201,0.8201,15
2013-05-06,0.8201,0.8201,0.8201,0.8201,356
2013-05-07,0.8088,0.8088,0.7751,0.8088,3800
2013-05-08,0.8088,0.8088,0.7583,0.8088,243
2013-05-09,0.7863,0.7863,0.7863,0.7863,20
2013-05-10,0.7863,0.7863,0.7863,0.7863,827
2013-05-13,0.7611,0.7723,0.7611,0.7723,30879
2013-05-14,0.7723,0.7723,0.7611,0.7723,5009
2013-05-15,0.7611,0.7723,0.6684,0.6684,23937
2013-05-16,0.7695,0.7695,0.7695,0.7695,8
2013-05-17,0.7695,0.7695,0.7695,0.7695,8
2013-05-20,0.7639,0.7639,0.7049,0.7526,120
2013-05-21,0.7526,0.7526,0.7526,0.7526,20
2013-05-22,0.7526,0.7526,0.7077,0.7077,9016
2013-05-23,0.7526,0.7526,0.7049,0.7049,2077
2013-05-24,0.7021,0.7021,0.6684,0.6684,3995
2013-05-27,0.6909,0.6909,0.6656,0.6656,996
2013-05-28,0.6291,0.6909,0.6263,0.6909,51647
2013-05-29,0.6909,0.6909,0.6909,0.6909,891
2013-05-31,0.6909,0.6909,0.6881,0.6881,1096
2013-06-03,0.6207,0.6881,0.6066,0.6881,7213
2013-06-04,0.66,0.66,0.6094,0.6123,2760
2013-06-05,0.66,0.66,0.5729,0.5898,21497
2013-06-06,0.66,0.66,0.6151,0.66,22619
2013-06-07,0.66,0.66,0.6207,0.6235,11267
2013-06-10,0.66,0.66,0.66,0.66,8
2013-06-11,0.66,0.66,0.6488,0.66,15152
2013-06-12,0.66,0.66,0.6235,0.66,7674
2013-06-13,0.66,0.66,0.66,0.66,18
2013-06-14,0.66,0.66,0.6178,0.66,61
2013-06-17,0.66,0.674,0.66,0.674,21328
2013-06-18,0.674,0.674,0.674,0.674,10
2013-06-19,0.674,0.674,0.674,0.674,18
2013-06-20,0.6656,0.6656,0.6375,0.646,389
2013-06-21,0.5167,0.5786,0.5167,0.5617,42490
2013-06-24,0.674,0.674,0.5617,0.5617,2579
2013-06-25,0.5898,0.6712,0.5504,0.6712,720
2013-06-26,0.6712,0.6712,0.6712,0.6712,402
2013-06-27,0.6431,0.66,0.5898,0.66,14919
2013-06-28,0.66,0.6712,0.646,0.66,6135
2013-07-01,0.6488,0.6488,0.6235,0.6488,20816
2013-07-02,0.6909,0.6909,0.6909,0.6909,3
2013-07-03,0.6768,0.6768,0.66,0.66,1887
2013-07-04,0.6712,0.6712,0.6712,0.6712,8
2013-07-05,0.6712,0.6712,0.6712,0.6712,97
2013-07-08,0.6712,0.6712,0.6488,0.6544,16568
2013-07-09,0.6712,0.6712,0.6712,0.6712,33
2013-07-10,0.6347,0.6347,0.6319,0.6347,5352
2013-07-11,0.6347,0.6347,0.6347,0.6347,376
2013-07-12,0.6712,0.6852,0.6488,0.6488,179
2013-07-15,0.6881,0.6881,0.6881,0.6881,3
2013-07-16,0.6881,0.6881,0.6235,0.6235,2991
2013-07-17,0.6235,0.6235,0.6235,0.6235,12873
2013-07-18,0.6235,0.6235,0.6235,0.6235,18
2013-07-19,0.6235,0.6235,0.6207,0.6235,6409
2013-07-22,0.6207,0.6207,0.6207,0.6207,36
2013-07-23,0.6881,0.6881,0.6881,0.6881,10
2013-07-24,0.6881,0.6881,0.6881,0.6881,15
2013-07-25,0.6881,0.6881,0.6881,0.6881,10
2013-07-26,0.6881,0.6881,0.6881,0.6881,8
2013-07-29,0.6881,0.6881,0.6881,0.6881,10
2013-07-30,0.6881,0.6881,0.6797,0.6797,2279
2013-07-31,0.6881,0.6881,0.6572,0.6881,3255
2013-08-01,0.6881,0.6881,0.6572,0.6572,4430
2013-08-02,0.6881,0.6881,0.6572,0.6572,3887
2013-08-05,0.6881,0.6881,0.6881,0.6881,3
2013-08-06,0.6712,0.6712,0.646,0.6712,3918
2013-08-07,0.6712,0.6712,0.6712,0.6712,18
2013-08-08,0.6712,0.6712,0.6684,0.6684,6117
2013-08-09,0.6712,0.6712,0.646,0.6712,184
2013-08-12,0.6712,0.6712,0.6712,0.6712,3
2013-08-13,0.6712,0.6712,0.6712,0.6712,10
2013-08-14,0.66,0.674,0.6291,0.6712,23699
2013-08-16,0.6712,0.6712,0.6319,0.6319,3575
2013-08-19,0.6712,0.6712,0.6319,0.6319,4374
2013-08-20,0.674,0.674,0.674,0.674,8
2013-08-21,0.674,0.674,0.674,0.674,8
2013-08-22,0.674,0.674,0.66,0.6628,5032
2013-08-23,0.674,0.674,0.6347,0.6628,3585
2013-08-26,0.674,0.674,0.6488,0.6712,21428
2013-08-27,0.6712,0.6712,0.6712,0.6712,8
2013-08-28,0.6712,0.6712,0.6628,0.6712,666
2013-08-29,0.6712,0.6712,0.6712,0.6712,10
2013-08-30,0.6712,0.6712,0.6712,0.6712,10
2013-09-02,0.6712,0.6712,0.6375,0.6375,3951
2013-09-03,0.6488,0.6572,0.6178,0.6178,6781
2013-09-04,0.6712,0.6712,0.6712,0.6712,8
2013-09-05,0.6712,0.6712,0.6178,0.6712,7042
2013-09-06,0.6431,0.6431,0.6431,0.6431,8
2013-09-09,0.6431,0.6431,0.6123,0.6123,5127
2013-09-10,0.6123,0.6123,0.5954,0.6123,5654
2013-09-11,0.6123,0.6123,0.6123,0.6123,10
2013-09-12,0.66,0.6684,0.5926,0.6684,3247
2013-09-13,0.6684,0.6684,0.6123,0.6123,3567
2013-09-16,0.6123,0.6123,0.5561,0.5561,8909
2013-09-17,0.6123,0.6123,0.5982,0.5982,5441
2013-09-18,0.6684,0.6684,0.6263,0.6263,4028
2013-09-19,0.6712,0.6712,0.6207,0.6712,26247
2013-09-20,0.6712,0.6881,0.6712,0.6881,27525
2013-09-23,0.6909,0.6909,0.66,0.6909,2325
2013-09-24,0.6909,0.8285,0.6628,0.806,111034
2013-09-25,0.8088,0.8285,0.7639,0.8285,30692
2013-09-26,0.8397,0.8397,0.7583,0.8397,47603
2013-09-27,0.8397,0.8397,0.778,0.8397,3600
2013-09-30,0.8397,0.8397,0.7863,0.8397,2894
2013-10-01,0.8397,0.8397,0.8397,0.8397,15
2013-10-02,0.8397,0.8397,0.8397,0.8397,8
2013-10-03,0.8397,0.8397,0.8341,0.8397,102
2013-10-04,0.8397,0.8397,0.674,0.8397,18583
2013-10-07,0.8285,0.8285,0.8285,0.8285,8
2013-10-08,0.8285,0.8285,0.7751,0.8257,3219
2013-10-09,0.8257,0.8257,0.7189,0.7189,41870
2013-10-10,0.8088,0.8846,0.7583,0.8846,59055
2013-10-11,0.8678,1.0363,0.8678,0.9802,38101
2013-10-14,1.0223,1.0223,0.9268,1.0223,2727
2013-10-15,1.0869,1.0869,0.997,1.0391,5828
2013-10-16,1.0476,1.0672,0.9268,1.0672,22327
2013-10-17,1.0616,1.0756,1.0111,1.0391,14107
2013-10-18,1.1093,1.1093,0.997,1.0981,9154
2013-10-21,1.0981,1.0981,0.8818,0.9998,45450
2013-10-22,1.0981,1.0981,0.9408,1.0139,19979
2013-10-23,1.0391,1.0391,1.0026,1.0026,5290
2013-10-24,1.0953,1.2638,1.0111,1.1262,61052
2013-10-25,1.3031,1.3031,1.1796,1.2919,31719
2013-10-28,1.2919,1.32,1.2048,1.32,45450
2013-10-29,1.32,1.32,1.2582,1.3059,18447
2013-10-30,1.2779,1.32,1.2638,1.2807,42879
2013-10-31,1.2807,1.3171,1.2779,1.2891,31302
2013-11-04,1.2638,1.2919,1.2638,1.2891,4305
2013-11-05,1.2919,1.32,1.2891,1.2891,40221
2013-11-06,1.3059,1.3116,1.3059,1.3116,3572
2013-11-07,1.32,1.32,1.32,1.32,36
2013-11-08,1.3087,1.3087,1.3087,1.3087,3664
2013-11-12,1.3059,1.3116,1.2638,1.2638,1349
2013-11-13,1.261,1.261,1.1992,1.2582,1398
2013-11-14,1.2638,1.2638,1.0953,1.1234,30756
2013-11-15,1.1234,1.2357,1.1234,1.2329,27612
2013-11-18,1.2497,1.2497,1.2301,1.2357,18575
2013-11-19,1.2357,1.2497,1.216,1.216,9326
2013-11-20,1.2357,1.2638,1.2329,1.2385,10571
2013-11-21,1.2638,1.3171,1.2638,1.3171,25492
2013-11-22,1.32,1.5362,1.3087,1.5222,74019
2013-11-25,1.5362,1.6289,1.4744,1.6289,211203
2013-11-26,1.6851,2.0221,1.6822,1.9153,138866
2013-11-27,1.9182,2.2861,1.9182,2.2552,125428
2013-11-28,2.2804,2.4237,1.8704,2.244,71218
2013-11-29,2.1484,2.185,1.994,2.1344,19190
2013-12-02,2.3029,2.3029,2.1372,2.1429,35939
2013-12-03,1.7188,2.0614,1.7188,2.0614,15492
2013-12-04,2.1766,2.2832,2.1007,2.2467,39809
2013-12-05,2.2467,2.2467,2.1737,2.2467,15828
2013-12-06,2.2467,2.3029,2.0473,2.2889,341986
2013-12-09,2.3029,2.3029,2.2187,2.2467,17853
2013-12-10,2.2467,2.2945,2.2412,2.2636,15172
2013-12-11,2.2749,2.2749,2.244,2.244,15820
2013-12-12,2.2187,2.2412,2.2187,2.2327,7219
2013-12-13,2.2243,2.2243,2.1934,2.2243,722
2013-12-16,2.244,2.244,2.1513,2.1906,14404
2013-12-17,2.1906,2.1906,2.1092,2.1906,8770
2013-12-18,2.0867,2.1906,2.0867,2.1906,11080
2013-12-19,2.2467,2.2749,2.1906,2.2749,4356
2013-12-20,2.272,2.272,2.2074,2.2467,819
2013-12-23,2.2749,2.2749,2.2074,2.272,330
2013-12-27,2.272,2.272,2.1906,2.272,8217
2013-12-30,2.272,2.331,2.2692,2.331,16391
2014-01-02,2.331,2.7803,2.3029,2.5809,31381
2014-01-03,2.6118,2.6118,2.4714,2.5838,26854
2014-01-07,2.6062,2.977,2.5557,2.977,54704
2014-01-08,2.977,2.977,2.8085,2.8927,8655
2014-01-09,2.9488,2.9488,2.5838,2.8477,9764
2014-01-10,2.859,2.859,2.6175,2.8281,6750
2014-01-13,2.8281,2.859,2.7411,2.8365,15367
2014-01-14,2.8618,2.9208,2.7523,2.8646,34592
2014-01-15,2.2917,2.8646,2.2917,2.8085,3019
2014-01-16,2.859,2.8646,2.5276,2.8646,937
2014-01-17,2.8927,2.8927,2.7242,2.8927,143
2014-01-20,2.6118,2.8927,2.6118,2.8646,5826
2014-01-21,2.8759,2.8786,2.5276,2.8702,24780
2014-01-22,2.9208,2.9208,2.6989,2.8085,11946
2014-01-23,2.8702,2.8702,2.727,2.727,3093
2014-01-24,2.8702,2.8702,2.6961,2.8702,4914
2014-01-27,2.8702,2.8702,2.6989,2.8197,463
2014-01-28,2.8225,2.8225,2.6989,2.8085,722
2014-01-29,2.8281,2.8281,2.8113,2.8225,6553
2014-01-30,2.8225,2.8225,2.7017,2.8225,3905
2014-01-31,2.8225,2.8225,2.8225,2.8225,10
2014-02-03,2.8225,2.8225,2.6989,2.8169,4863
2014-02-04,2.8056,2.8056,2.6961,2.6961,1585
2014-02-05,2.8028,2.8028,2.5978,2.7242,2888
2014-02-06,2.8028,2.8028,2.7102,2.7944,845
2014-02-07,2.8028,2.8169,2.8028,2.8169,7959
2014-02-10,2.8085,2.8085,2.7944,2.8085,19474
2014-02-11,2.8085,2.8169,2.8,2.8056,3710
2014-02-12,2.8056,2.8085,2.6989,2.8085,9265
2014-02-13,2.8028,2.8028,2.6596,2.7916,3465
2014-02-14,2.8028,2.8028,2.668,2.8,3964
2014-02-17,2.7944,2.7944,2.7579,2.7803,1649
2014-02-18,2.7944,2.7944,2.6483,2.7242,1821
2014-02-19,2.7102,2.7242,2.5445,2.6428,25679
2014-02-20,2.5472,2.6175,2.39,2.6062,11349
2014-02-21,2.7944,2.7944,2.6287,2.668,12709
2014-02-24,2.668,2.7944,2.668,2.7523,7575
2014-02-25,2.7523,2.7523,2.6961,2.7242,14742
2014-02-26,2.7242,2.7242,2.5472,2.668,8025
2014-02-27,2.7242,2.7242,2.6175,2.6203,49
2014-02-28,2.6905,2.7242,2.5894,2.7242,5436
2014-03-03,2.7102,2.7102,2.3731,2.6343,16240
2014-03-04,2.6455,2.7102,2.5135,2.6118,9457
2014-03-05,2.6091,2.6091,2.5276,2.5978,28454
2014-03-06,2.6118,2.6118,2.5163,2.6091,2159
2014-03-07,2.6118,2.6118,2.508,2.5838,67
2014-03-10,2.4995,2.5557,2.3591,2.5276,14906
2014-03-11,2.4995,2.5557,2.4714,2.5557,54428
2014-03-12,2.5697,2.8,2.5276,2.6287,25530
2014-03-13,2.6371,2.7242,2.5838,2.654,1944
2014-03-14,2.5276,2.6399,2.5276,2.6259,3063
2014-03-17,2.6259,2.6399,2.5276,2.6399,1442
2014-03-18,2.6399,2.6652,2.6287,2.6652,8363
2014-03-19,2.6652,2.682,2.6455,2.6455,7267
2014-03-20,2.682,3.0893,2.682,3.0893,35850
2014-03-21,3.0893,3.3139,3.0893,3.3139,45176
2014-03-24,3.3111,3.5105,3.2578,3.4263,31000
2014-03-25,3.4263,3.6089,3.2016,3.328,24401
2014-03-26,3.3701,3.4825,3.328,3.4825,3823
2014-03-27,3.4825,3.5807,3.4347,3.5387,12483
2014-03-28,3.5387,4.0723,3.5387,4.0442,40126
2014-03-31,4.0415,4.2125,3.9317,4.0864,38067
2014-04-01,4.2125,4.4906,4.0919,4.4796,34848
2014-04-02,4.5777,4.5777,4.3391,4.4656,22934
2014-04-03,4.4515,4.4515,4.2379,4.3531,16895
2014-04-04,4.2293,4.3391,4.1567,4.2969,22939
2014-04-07,4.325,4.325,4.2887,4.2941,6294
2014-04-08,4.325,4.325,4.1005,4.1286,22155
2014-04-09,4.1286,4.2688,3.651,3.9317,33939
2014-04-10,3.9317,4.0161,3.9317,4.0161,10115
2014-04-11,4.0161,4.0161,3.7494,3.9177,7523
2014-04-14,3.8474,3.8474,3.7213,3.8447,3175
2014-04-15,3.8474,4.4148,3.7857,4.325,54159
2014-04-16,4.325,4.4933,4.2125,4.2688,20311
2014-04-17,4.4234,4.4316,4.3812,4.4289,2130
2014-04-22,4.4316,4.5777,4.325,4.5214,29369
2014-04-23,4.5214,4.5214,4.3531,4.4515,8030
2014-04-24,4.4515,4.4933,4.2828,4.4343,1936
2014-04-25,4.4878,4.4878,3.651,4.4878,1004
2014-04-28,4.4656,4.4656,3.8419,4.3109,12207
2014-04-29,4.3164,4.4656,4.2406,4.4066,7124
2014-04-30,4.4035,4.4375,4.2406,4.4343,1157
2014-05-02,4.4343,4.4343,4.2125,4.4343,1577
2014-05-05,4.4343,4.4343,4.2969,4.4066,13042
2014-05-06,4.3672,4.3672,3.9345,4.2125,5680
2014-05-07,4.3504,4.3504,3.9317,4.3109,19054
2014-05-08,4.325,4.325,3.4965,4.0723,11280
2014-05-09,4.0723,4.0723,3.9317,4.0665,2059
2014-05-12,4.0442,4.0442,3.7916,3.9317,18178
2014-05-13,3.9317,3.9317,3.7916,3.9009,1347
2014-05-14,3.8982,3.9009,3.651,3.9009,6033
2014-05-15,3.5105,4.2125,3.5105,4.1844,17418
2014-05-16,4.2125,4.2125,3.9517,4.1567,1833
2014-05-19,4.2125,4.2125,3.9317,3.9317,11354
2014-05-20,4.0864,4.0864,3.7943,4.0048,2264
2014-05-21,4.0864,4.0864,3.7072,3.7099,6102
2014-05-22,4.0864,4.0864,3.7072,3.9317,2143
2014-05-23,4.0864,4.0864,3.9458,3.9458,3536
2014-05-26,4.0864,4.1426,4.0497,4.1426,2205
2014-05-27,4.1426,4.1426,3.9317,4.0302,14977
2014-05-28,4.0302,4.0302,3.6369,3.9036,11354
2014-05-29,3.9317,3.988,3.7662,3.9177,16788
2014-05-30,3.9599,3.9599,3.7353,3.9036,4041
2014-06-02,4.0216,4.0216,3.7916,3.9263,4092
2014-06-03,3.7943,3.8755,3.7916,3.8474,5700
2014-06-04,3.929,3.929,3.7916,3.8474,13267
2014-06-05,3.8474,3.8474,3.8474,3.8474,8
2014-06-06,3.8197,3.8197,3.6089,3.7916,1516
2014-06-09,3.6931,3.9177,3.651,3.7916,7767
2014-06-10,3.8587,3.8587,3.6089,3.7072,1188
2014-06-11,3.8615,3.8615,3.5105,3.5948,7065
2014-06-12,3.8474,3.8474,3.0893,3.0893,50123
2014-06-13,3.1736,3.3364,3.1174,3.2269,13741
2014-06-16,3.0893,3.3224,3.0893,3.0893,22916
2014-06-17,3.2718,3.2718,2.8085,3.1848,15029
2014-06-18,3.1736,3.1736,2.8085,2.8085,9984
2014-06-20,2.9629,3.0893,2.9629,3.0893,4853
2014-06-23,3.0893,3.182,2.9488,3.0753,7531
2014-06-24,2.9488,3.0893,2.8927,3.0696,20107
2014-06-25,3.0612,3.0612,2.9068,3.005,10601
2014-06-26,2.991,3.005,2.8786,2.9488,1790
2014-06-27,3.0191,3.0893,2.8534,2.8534,4776
2014-06-30,2.9488,2.9488,2.8506,2.9488,1805
2014-07-01,2.9488,3.0893,2.946,3.0837,18562
2014-07-02,3.0837,3.0837,2.9376,3.0837,4284
2014-07-03,3.0837,3.0837,2.9348,3.0837,2328
2014-07-04,3.078,3.0808,2.9488,3.0753,1670
2014-07-07,3.0808,3.0808,2.9151,3.0808,3782
2014-07-08,3.0753,3.0753,2.9797,3.0696,12245
2014-07-09,3.0808,3.0893,2.9208,3.0893,30352
2014-07-10,3.0893,3.1848,2.991,3.1511,4305
2014-07-11,3.1764,3.1764,2.9601,3.1482,4005
2014-07-14,3.1764,3.1791,3.1314,3.1791,2970
2014-07-15,3.1454,3.1454,3.0893,3.1174,3636
2014-07-16,3.182,3.182,3.0359,3.0359,2863
2014-07-17,3.1679,3.1679,3.0387,3.1567,986
2014-07-18,3.0331,3.1707,3.005,3.0191,2976
2014-07-21,3.1679,3.1679,2.9068,3.1174,730
2014-07-22,3.1174,3.1707,3.1174,3.1707,15410
2014-07-23,3.1707,3.1707,3.1679,3.1679,1278
2014-07-24,3.1651,3.1651,3.0893,3.1623,358
2014-07-25,3.1707,3.1707,2.8085,3.1707,3037
2014-07-28,3.1595,3.1707,3.0893,3.1679,1723
2014-07-29,3.1707,3.1707,3.0331,3.0893,6811
2014-07-30,3.1623,3.1623,3.0331,3.0331,5088
2014-07-31,3.1174,3.1174,3.0331,3.1145,10729
2014-08-01,3.1145,3.1145,3.0163,3.0163,837
2014-08-04,3.1145,3.1848,2.8955,3.1848,4607
2014-08-05,3.1848,3.1848,3.0331,3.0331,2404
2014-08-06,3.1651,3.1651,2.9994,3.1651,3273
2014-08-07,3.1848,3.1848,3.1848,3.1848,584
2014-08-08,3.1707,3.1707,2.9348,3.0893,1854
2014-08-11,3.1174,3.1174,2.9601,3.1174,755
2014-08-12,3.1174,3.1174,2.9488,3.0612,1833
2014-08-13,3.0331,3.0331,2.7523,2.7523,6184
2014-08-14,2.9966,2.9966,2.7523,2.977,394
2014-08-18,2.9488,2.9488,2.5332,2.668,8573
2014-08-19,2.668,2.682,2.5613,2.682,904
2014-08-20,2.682,2.7242,2.5782,2.6399,8481
2014-08-21,2.6568,2.6568,2.5304,2.6399,8973
2014-08-22,2.654,2.654,2.5697,2.654,3685
2014-08-25,2.654,2.7242,2.5613,2.7242,8079
2014-08-26,2.7242,2.7382,2.6961,2.7382,18283
2014-08-27,2.7242,2.7382,2.654,2.668,5782
2014-08-28,2.7382,2.7382,2.4995,2.668,5206
2014-08-29,2.7382,2.7382,2.5613,2.7382,1816
2014-09-01,2.8085,2.8085,2.7776,2.8085,371
2014-09-02,2.8085,2.8085,2.7242,2.8085,1114
2014-09-03,2.8085,2.8085,2.6961,2.7888,553
2014-09-04,2.8085,2.8085,2.5276,2.7242,7493
2014-09-05,2.7242,2.7242,2.5838,2.7242,18
2014-09-08,2.7242,2.7242,2.6118,2.7242,727
2014-09-09,2.7242,2.7242,2.6399,2.7242,358
2014-09-10,2.7242,2.7242,2.5838,2.7102,5674
2014-09-11,2.7102,2.7102,2.5304,2.7102,3554
2014-09-12,2.7102,2.7102,2.7102,2.7102,20
2014-09-15,2.7102,2.7102,2.7102,2.7102,3
2014-09-16,2.7102,2.7102,2.7102,2.7102,3
2014-09-17,2.6961,2.7102,2.5276,2.7102,2666
2014-09-18,2.7102,2.7102,2.404,2.7102,10924
2014-09-19,2.7102,2.7102,2.4714,2.668,8422
2014-09-22,2.668,2.668,2.5276,2.5276,1024
2014-09-23,2.5978,2.5978,2.4714,2.5978,1283
2014-09-24,2.6961,2.6961,2.4321,2.5276,1931
2014-09-25,2.6399,2.6399,2.5276,2.6203,184
2014-09-26,2.7242,3.1567,2.6905,3.0528,14634
2014-09-29,3.0471,3.0471,2.7803,3.0471,2799
2014-09-30,2.946,3.0443,2.7382,3.0443,4717
2014-10-01,2.9488,3.0443,2.6399,2.6399,4668
2014-10-02,2.6399,2.9488,2.536,2.9488,2164
2014-10-03,2.9488,2.9488,2.6961,2.9488,192
2014-10-06,2.918,2.918,2.7045,2.918,3967
2014-10-07,2.8365,2.8365,2.7607,2.8085,16314
2014-10-08,2.8085,2.8085,2.668,2.668,3749
2014-10-09,2.7242,2.8085,2.6652,2.7523,7024
2014-10-10,2.7523,2.8085,2.727,2.8085,3567
2014-10-13,2.7523,2.7803,2.6006,2.6399,7321
2014-10-14,2.6399,2.6399,2.6146,2.6259,3675
2014-10-15,2.6259,2.6961,2.6259,2.6961,1895
2014-10-16,2.682,2.682,2.5557,2.6765,4914
2014-10-17,2.6371,2.6371,2.5276,2.5276,1713
2014-10-20,2.5276,2.6371,2.5276,2.6371,74
2014-10-21,2.5838,2.6091,2.5135,2.6091,1880
2014-10-22,2.5978,2.5978,2.5978,2.5978,8
2014-10-23,2.5978,2.5978,2.4714,2.5978,10279
2014-10-24,2.5978,2.5978,2.5276,2.5978,9075
2014-10-27,2.6118,2.6399,2.4714,2.6399,22885
2014-10-28,2.6399,2.7972,2.6259,2.668,20503
2014-10-29,2.7382,2.7382,2.6287,2.654,737
2014-10-30,2.668,2.668,2.668,2.668,8
2014-10-31,2.6399,2.7382,2.6371,2.7382,12166
2014-11-03,2.7382,2.7382,2.5838,2.6259,51127
2014-11-04,2.6961,2.6961,2.6118,2.6259,2988
2014-11-05,2.6399,2.8085,2.6399,2.7102,40377
2014-11-06,2.7102,2.7102,2.668,2.682,24936
2014-11-07,2.8085,3.0612,2.8085,2.9629,37757
2014-11-10,2.9629,3.0612,2.9629,3.0331,16529
2014-11-12,3.0331,3.0612,2.814,2.9488,28792
2014-11-13,2.9488,2.9488,2.7102,2.7663,7009
2014-11-14,2.8506,2.8618,2.7382,2.8618,6115
2014-11-17,2.8618,2.9068,2.8618,2.9039,3649
2014-11-18,2.8365,2.9068,2.8225,2.8927,13124
2014-11-19,2.8085,2.8899,2.8085,2.8618,2328
2014-11-20,2.8085,2.8618,2.668,2.7803,16660
2014-11-21,2.7803,2.9488,2.7102,2.9488,26749
2014-11-24,2.9488,3.005,2.8506,2.9208,10706
2014-11-25,2.9208,3.0331,2.9208,3.0191,60271
2014-11-26,3.0471,3.0612,2.977,3.0612,59411
2014-11-27,3.0556,3.0612,2.9517,3.005,49163
2014-11-28,3.0191,3.137,2.859,2.859,67287
2014-12-01,2.8927,2.9208,2.7832,2.8927,10419
2014-12-02,2.8927,2.9068,2.8085,2.8814,31876
2014-12-03,2.9208,3.6229,2.8927,3.4263,107967
2014-12-04,3.2016,3.3673,3.2016,3.2859,37053
2014-12-05,3.2859,3.3139,3.2859,3.2999,42810
2014-12-08,3.2157,3.3645,3.1454,3.1454,74263
2014-12-09,3.1482,3.4796,3.1482,3.3448,56970
2014-12-10,3.3617,4.0723,3.3617,4.0723,111221
2014-12-11,4.0696,4.0723,3.7916,4.0415,30580
2014-12-12,4.0302,4.0583,3.7634,3.929,38702
2014-12-15,3.9263,3.988,3.7775,3.8333,11144
2014-12-16,3.8365,3.8447,3.5105,3.7043,54599
2014-12-17,3.7043,3.9009,3.6931,3.9009,35468
2014-12-18,3.9317,4.2125,3.8896,4.2098,146579
2014-12-19,4.2406,4.7464,3.8224,4.4343,196479
2014-12-22,4.4343,4.4933,4.2157,4.2774,91250
2014-12-23,4.3504,4.4765,4.2098,4.3754,28928
2014-12-29,4.3699,4.3699,4.0723,4.2098,10519
2014-12-30,4.1985,4.2406,4.1145,4.2406,20660
2015-01-02,4.2688,4.4375,4.0891,4.4375,22465
2015-01-05,4.4234,4.4234,4.2125,4.4035,14977
2015-01-07,4.2157,4.3785,4.2157,4.3223,12803
2015-01-08,4.2184,4.2688,4.0864,4.0864,17707
2015-01-09,4.0837,4.1844,4.0134,4.0973,12381
2015-01-12,4.0973,4.3867,3.8755,4.3867,89025
2015-01-13,4.3812,4.7464,4.2746,4.6983,156187
2015-01-14,4.7183,4.7183,4.4933,4.6058,43614
2015-01-15,4.603,4.6312,4.3531,4.4933,21584
2015-01-16,4.4656,4.4933,4.4656,4.4933,11369
2015-01-19,4.4933,4.4933,4.4234,4.4906,2835
2015-01-20,4.4933,4.5495,4.384,4.4738,14791
2015-01-21,4.4656,4.4656,4.2125,4.4234,5170
2015-01-22,4.4375,4.4375,4.2774,4.3812,4602
2015-01-23,4.4515,4.4515,4.3953,4.4094,891
2015-01-26,4.3305,4.3754,4.2606,4.3531,9485
2015-01-27,4.3531,4.3531,4.2266,4.2547,33691
2015-01-28,4.2293,4.2969,4.0356,4.2969,49142
2015-01-29,4.2969,4.4457,4.0637,4.4457,130877
2015-01-30,4.4457,4.6312,4.4343,4.5441,257352
2015-02-02,4.4683,4.4933,4.3726,4.4484,8276
2015-02-03,4.3953,4.4375,4.3559,4.3586,10688
2015-02-04,4.3277,4.3586,4.2688,4.3418,8906
2015-02-05,4.2465,4.5328,4.2406,4.4656,204497
2015-02-06,4.5214,4.5214,4.3531,4.3812,6156
2015-02-09,4.2914,4.4429,4.2914,4.4343,13428
2015-02-10,4.4343,4.4343,4.3953,4.3953,2130
2015-02-11,4.3953,4.4906,4.3277,4.4343,13485
2015-02-12,4.4375,4.4625,4.2969,4.3531,6794
2015-02-13,4.2969,4.4656,4.2828,4.4625,16977
2015-02-16,4.4515,4.4515,4.3391,4.3531,11426
2015-02-17,4.3531,4.3726,4.3109,4.3726,6458
2015-02-18,4.3195,4.3531,4.3082,4.3223,3567
2015-02-19,4.3223,4.3672,4.2774,4.2828,12798
2015-02-20,4.2801,4.3418,4.1426,4.1844,26780
2015-02-23,3.9739,4.2098,3.9376,4.2098,42152
2015-02-24,4.1844,4.1844,4.1368,4.1844,11039
2015-02-25,4.2098,4.266,4.2098,4.2125,20114
2015-02-26,4.2633,4.2633,4.1649,4.2547,59869
2015-02-27,4.2941,4.2941,4.2125,4.266,4376
2015-03-02,4.2157,4.266,4.2125,4.2547,13961
2015-03-03,4.2492,4.2492,4.2125,4.2125,5792
2015-03-04,4.2266,4.2434,4.2043,4.2434,36536
2015-03-05,4.2547,4.3531,4.1875,4.3531,49803
2015-03-06,4.3504,4.3586,4.2184,4.325,17472
2015-03-09,4.2098,4.3223,4.2098,4.2969,26672
2015-03-10,4.2547,4.4625,4.2406,4.2406,10924
2015-03-11,4.4375,4.4375,4.2969,4.4375,109360
2015-03-12,4.4933,4.6058,4.4933,4.5917,66007
2015-03-13,4.6339,4.6339,4.5355,4.5355,58327
2015-03-16,4.5273,4.5917,4.5074,4.5581,49298
2015-03-17,4.5749,4.7069,4.5749,4.5777,64537
2015-03-18,4.5722,4.6058,4.5273,4.5976,21830
2015-03-19,4.6116,4.6116,4.5749,4.6058,27617
2015-03-20,4.7436,5.0217,4.7042,4.999,208359
2015-03-23,5.0104,5.1955,4.8249,4.9147,95603
2015-03-24,4.9147,4.9428,4.8081,4.9401,29174
2015-03-25,4.9401,5.0553,4.8584,4.8643,39706
2015-03-26,4.8616,4.999,4.6366,4.9428,74893
2015-03-27,4.9428,5.3361,4.9428,5.2939,436934
2015-03-30,5.3361,5.4626,5.2939,5.2939,100564
2015-03-31,5.2939,5.2939,5.0861,5.1814,51662
2015-04-01,5.1955,5.2798,5.1955,5.2517,10916
2015-04-02,5.2517,5.2798,5.1986,5.2544,5505
2015-04-07,5.2771,5.2771,5.0607,5.1115,18457
2015-04-08,5.0943,5.0943,4.9315,5.0244,56292
2015-04-09,5.0385,5.0385,4.985,5.0131,11951
2015-04-10,5.0131,5.1955,5.0131,5.1365,41629
2015-04-13,5.1814,5.1814,5.1115,5.1256,12337
2015-04-14,5.1256,5.1256,5.0553,5.0553,9841
2015-04-15,4.9936,5.0974,4.9936,5.0553,2663
2015-04-16,5.0834,5.0834,4.9346,5.0131,31246
2015-04-17,5.0412,5.0412,4.9428,5.0385,6353
2015-04-20,5.0385,5.0385,4.7745,4.8811,22001
2015-04-21,4.7745,4.9963,4.7323,4.9963,24324
2015-04-22,4.8725,4.9963,4.8725,4.8725,5846
2015-04-23,4.9709,4.9709,4.8026,4.8502,18908
2015-04-24,4.9401,4.9401,4.8444,4.8725,18990
2015-04-27,4.9428,4.9428,4.7604,4.8557,25712
2015-04-28,4.8725,4.912,4.7464,4.853,43173
2015-04-29,4.8167,4.8276,4.6761,4.7464,12299
2015-04-30,4.7464,4.7464,4.6901,4.7464,14517
2015-05-04,4.7464,4.8167,4.7464,4.7464,7569
2015-05-05,4.7491,4.8167,4.3531,4.5976,33335
2015-05-06,4.5527,4.5976,4.4289,4.4683,33983
2015-05-07,4.4796,4.5441,4.4656,4.5413,18519
2015-05-08,4.5074,4.7745,4.5074,4.7464,34541
2015-05-11,4.7183,4.9455,4.7183,4.8584,34977
2015-05-12,4.9682,5.1115,4.9682,5.0553,190260
2015-05-13,5.0131,5.0834,4.999,5.0553,73069
2015-05-14,5.0553,5.1256,5.0412,5.058,30016
2015-05-15,5.058,5.0607,5.0412,5.0553,25978
2015-05-18,5.0553,5.0834,5.0244,5.0834,17612
2015-05-19,5.0553,5.1927,5.0244,5.1845,46838
2015-05-20,5.1673,5.3333,5.1396,5.2993,55503
2015-05-21,5.2013,5.3134,5.1814,5.1814,20847
2015-05-22,5.1673,5.1927,5.1256,5.1927,4724
2015-05-25,5.1256,5.1256,4.999,4.999,6335
2015-05-26,5.0525,5.0525,4.7772,4.999,21561
2015-05-27,4.8502,4.9147,4.8444,4.912,8709
2015-05-28,4.9147,4.999,4.8616,4.999,11126
2015-05-29,4.985,5.0525,4.985,5.0467,14033
2015-06-01,5.0412,5.0412,4.9428,4.999,20596
2015-06-02,4.985,4.985,4.7772,4.9682,7193
2015-06-03,4.9655,4.9655,4.8444,4.9401,2215
2015-06-05,4.9401,4.9401,4.8475,4.9287,2988
2015-06-08,4.9006,4.9147,4.7995,4.9147,3137
2015-06-09,4.7995,4.9147,4.7995,4.9006,5024
2015-06-10,4.8866,4.9006,4.7827,4.8838,3549
2015-06-11,4.8866,4.8866,4.8303,4.8303,4450
2015-06-12,4.9147,4.9147,4.7464,4.7632,7557
2015-06-15,4.7632,4.7632,4.6788,4.6788,6645
2015-06-16,4.7464,4.7464,4.7464,4.7464,1032
2015-06-17,4.6901,4.6901,4.3699,4.5413,21730
2015-06-18,4.5468,4.6058,4.4148,4.6058,5772
2015-06-19,4.6003,4.6003,4.4738,4.5495,2171
2015-06-22,4.589,4.662,4.4906,4.662,11044
2015-06-23,4.662,4.662,4.4992,4.5105,8453
2015-06-24,4.4933,4.5355,4.4906,4.5187,9813
2015-06-25,4.5214,4.5214,4.4094,4.4933,7406
2015-06-26,4.4933,4.4933,4.2125,4.4375,47831
2015-06-29,4.2547,4.4289,4.1005,4.4094,28882
2015-06-30,4.4343,4.4906,4.1567,4.4906,50889
2015-07-01,4.3953,4.8026,4.3953,4.8026,8755
2015-07-02,4.5663,4.7183,4.5663,4.7183,2842
2015-07-03,4.5413,4.6901,4.4375,4.5386,6299
2015-07-06,4.4964,4.5777,4.3644,4.4375,3134
2015-07-07,4.4656,4.6058,4.4656,4.5777,20104
2015-07-08,4.5214,4.6058,4.5214,4.6058,33709
2015-07-09,4.5777,4.6761,4.5777,4.6761,8709
2015-07-10,4.6761,4.7995,4.6339,4.7745,6530
2015-07-13,4.6339,4.9936,4.6339,4.9428,80629
2015-07-14,4.999,5.1115,4.9428,5.0834,30664
2015-07-15,5.0412,5.0553,5.0412,5.0553,9841
2015-07-16,5.0693,5.1537,5.0553,5.1537,9664
2015-07-17,5.1537,5.1955,4.9822,5.0553,20724
2015-07-20,5.0553,5.0553,4.9147,4.9428,9741
2015-07-21,5.0553,5.0834,4.9541,4.9541,5662
2015-07-22,5.0412,5.2376,4.8362,5.0131,28437
2015-07-23,4.9709,5.1673,4.9428,5.1537,12373
2015-07-24,5.0834,5.1537,5.0045,5.0045,6791
2015-07-27,5.0104,5.0186,5.0045,5.0076,12675
2015-07-28,5.0131,5.0272,5.0076,5.0076,39552
2015-07-29,5.0494,5.0553,4.9655,4.9655,7633
2015-07-30,4.9655,5.0412,4.8725,5.0272,13392
2015-07-31,4.9174,4.9373,4.9174,4.9287,886
2015-08-03,4.8725,4.9006,4.5214,4.78,18975
2015-08-04,4.7827,4.8784,4.7827,4.8784,20826
2015-08-05,4.8725,4.9428,4.8725,4.9147,7861
2015-08-06,4.8897,4.999,4.8897,4.9147,10174
2015-08-07,5.0272,5.1396,4.8897,5.1396,26132
2015-08-10,5.0553,5.131,5.0412,5.0412,6773
2015-08-11,5.0553,5.1338,4.999,5.1338,1265
2015-08-12,5.1115,5.1115,4.8866,4.999,14002
2015-08-13,5.0412,5.1056,5.0412,5.0834,28058
2015-08-14,5.1056,5.1338,4.9287,5.0943,15730
2015-08-17,5.0553,5.0553,5.0525,5.0525,8522
2015-08-18,5.0467,5.0467,4.794,4.8784,9467
2015-08-19,4.9596,5.0693,4.9346,5.0693,41268
2015-08-20,5.0272,5.0693,5.0272,5.0693,10327
2015-08-21,5.0553,5.0807,5.0553,5.0721,8381
2015-08-24,4.999,4.999,4.648,4.9147,93606
2015-08-25,4.8221,5.0553,4.8221,5.0553,31502
2015-08-26,5.0553,5.0553,5.0553,5.0553,12739
2015-08-27,5.0553,5.1256,5.0553,5.1224,15625
2015-08-28,5.1396,5.1396,5.0553,5.0553,16168
2015-08-31,5.0553,5.1115,5.0018,5.1115,9026
2015-09-01,5.0834,5.1115,5.0272,5.0553,16760
2015-09-02,5.0553,5.0834,5.0553,5.0553,3449
2015-09-03,4.9147,5.0553,4.9147,5.0553,1429
2015-09-04,5.1056,5.1224,5.0553,5.1224,3956
2015-09-07,5.1224,5.1224,5.1115,5.1115,727
2015-09-08,5.1115,5.3642,5.0553,5.2658,78593
2015-09-09,5.3361,5.3923,5.2798,5.3361,116286
2015-09-10,5.3361,5.5692,5.3361,5.4903,131489
2015-09-11,5.4204,5.5692,5.4204,5.5665,805896
2015-09-14,5.6141,5.8586,5.5665,5.8586,91112
2015-09-15,5.8387,5.8414,5.7012,5.7855,18693
2015-09-16,5.7574,5.8668,5.6731,5.7855,12865
2015-09-17,5.7574,5.8695,5.7574,5.8359,14606
2015-09-18,5.7855,5.8668,5.6731,5.8078,15272
2015-09-21,5.7293,5.791,5.7012,5.7602,12063
2015-09-22,5.7293,5.8695,5.7039,5.8554,17764
2015-09-23,5.8137,6.1757,5.8137,6.1643,66417
2015-09-24,6.1757,6.3163,6.1643,6.1784,56824
2015-09-25,6.4033,6.4033,6.0409,6.0409,17787
2015-09-28,6.1729,6.1729,5.9285,5.9285,9485
2015-09-29,5.9257,5.9539,5.6168,5.8414,43737
2015-09-30,5.7629,6.0382,5.7574,5.9539,38211
2015-10-01,6.0323,6.0323,5.85,5.8527,3091
2015-10-02,5.8472,5.923,5.8105,5.8105,41476
2015-10-05,5.8976,6.0074,5.8105,5.8695,5185
2015-10-06,5.8695,5.9004,5.8105,5.8137,12857
2015-10-07,5.8976,6.1757,5.8105,5.8976,11034
2015-10-08,6.1448,6.1476,5.8414,6.0409,25021
2015-10-09,6.0409,6.1476,6.0409,6.0777,41596
2015-10-12,5.9566,6.0804,5.9566,6.0804,13538
2015-10-13,6.1085,6.1085,6.0382,6.0382,4750
2015-10-14,6.0382,6.0382,5.8695,6.0382,8130
2015-10-15,6.0355,6.0382,5.9257,6.0382,6845
2015-10-16,5.9539,6.0382,5.9004,5.9004,4220
2015-10-19,5.9257,5.9792,5.8976,5.8976,3262
2015-10-20,5.8976,6.2628,5.8836,6.2346,43629
2015-10-21,6.3163,6.3163,6.1507,6.1507,11262
2015-10-22,6.1507,6.1507,5.9257,6.0523,4133
2015-10-23,5.9316,6.0382,5.9004,5.982,7843
2015-10-26,5.982,5.982,5.9425,5.982,16112
2015-10-27,6.0382,6.1476,6.0382,6.1476,2643
2015-10-28,6.1507,6.1507,6.0382,6.1448,2632
2015-10-29,6.1476,6.1476,6.0382,6.0382,2325
2015-10-30,6.0382,6.1757,6.0382,6.0382,5418
2015-11-02,6.1784,6.4596,6.1784,6.3049,58412
2015-11-03,6.3049,6.3834,6.2346,6.319,29125
2015-11-04,6.3217,6.4565,6.2963,6.4315,131113
2015-11-05,6.3893,6.5295,6.3639,6.5295,43201
2015-11-06,6.5295,6.7907,6.5295,6.7376,62878
2015-11-09,6.7404,7.1504,6.7404,7.0914,64181
2015-11-10,7.2035,7.2035,6.8075,7.0211,46382
2015-11-12,7.0493,7.0493,6.8161,7.0211,8717
2015-11-13,6.993,6.993,6.7404,6.7685,14934
2015-11-16,6.7404,6.7404,6.2346,6.4596,22204
2015-11-17,6.6533,6.7685,6.6279,6.7544,11262
2015-11-18,6.7404,6.9649,6.7404,6.9594,16885
2015-11-19,7.0071,7.1024,6.9903,6.9903,12622
2015-11-20,6.993,6.993,6.7404,6.9087,10568
2015-11-23,7.0211,7.0211,7.0211,7.0211,256
2015-11-24,7.0071,7.0071,6.5185,6.6279,14509
2015-11-25,6.642,6.6869,6.1729,6.6869,16496
2015-11-26,6.8216,6.8216,6.7404,6.7966,1511
2015-11-27,6.8384,6.9509,6.7404,6.8778,13505
2015-11-30,6.8778,6.8778,6.656,6.7654,9037
2015-12-01,6.7544,6.8243,6.656,6.656,9428
2015-12-02,6.6025,6.6587,6.4877,6.5635,22283
2015-12-03,6.5717,6.7376,6.5576,6.7376,11344
2015-12-04,6.5494,6.7404,6.319,6.4596,21397
2015-12-07,6.3471,6.4877,6.1784,6.451,17879
2015-12-08,6.451,6.451,6.0464,6.3725,12209
2015-12-09,6.2628,6.4315,6.0944,6.1784,10652
2015-12-10,6.1784,6.4315,6.1784,6.319,24926
2015-12-11,6.1784,6.1784,5.6731,5.8105,89709
2015-12-14,5.6731,5.6731,5.2544,5.3642,103424
2015-12-15,5.3501,5.8836,5.3501,5.7824,144561
2015-12-16,5.8105,5.8836,5.7824,5.8137,27627
2015-12-17,5.7965,5.8695,5.6168,5.6731,57022
2015-12-18,5.8137,5.8137,5.645,5.6731,11139
2015-12-21,5.6731,5.7715,5.5606,5.6703,6801
2015-12-22,5.6953,6.1167,5.6168,6.0101,49974
2015-12-23,6.0074,6.2795,5.982,6.1167,27451
2015-12-28,6.1476,6.1476,5.8976,5.9792,15848
2015-12-29,6.0944,6.2346,5.9539,5.982,7293
2015-12-30,5.9906,6.1729,5.8273,5.8922,29059
2016-01-04,5.6227,5.6227,5.4821,5.5075,60443
2016-01-05,5.5356,5.659,5.4118,5.513,21638
2016-01-07,5.4708,5.4708,5.3415,5.3474,42543
2016-01-08,5.3923,5.586,5.3528,5.4204,588773
2016-01-11,5.4372,5.4766,5.4372,5.4567,3529
2016-01-12,5.4626,5.6168,5.4118,5.6168,7562
2016-01-13,5.7012,5.7012,5.4485,5.4485,15001
2016-01-14,5.4708,5.4708,5.1955,5.4454,113475
2016-01-15,5.263,5.3361,5.2376,5.322,11623
2016-01-18,5.0553,5.1955,4.8389,4.8616,77292
2016-01-19,5.0131,5.0693,4.8053,4.8303,37732
2016-01-20,4.8053,4.8584,4.5214,4.662,106133
2016-01-21,4.8249,5.2685,4.8249,5.131,65177
2016-01-22,5.1396,5.4063,5.1396,5.3079,18335
2016-01-25,5.3079,5.3079,5.1424,5.2517,3063
2016-01-26,5.1396,5.2209,5.058,5.0974,4648
2016-01-27,5.0693,5.1955,4.9205,5.1955,7480
2016-01-28,5.1537,5.19,5.1537,5.19,2847
2016-01-29,5.1927,5.3361,5.1814,5.3361,13131
2016-02-01,5.3361,5.3782,5.0861,5.3782,3513
2016-02-02,5.4595,5.7488,5.4595,5.586,51652
2016-02-03,5.6254,5.8949,5.6254,5.8137,36259
2016-02-04,5.8414,6.1226,5.7574,6.1085,47365
2016-02-05,6.1702,6.4565,6.1085,6.3276,71259
2016-02-08,6.4483,6.4565,5.8976,6.1729,28979
2016-02-09,6.0663,6.0663,5.6535,5.8836,38769
2016-02-10,5.9004,5.9933,5.7293,5.8976,16778
2016-02-11,5.7855,5.8414,5.6758,5.8273,10496
2016-02-12,5.8695,5.8976,5.4766,5.645,71620
2016-02-15,5.6758,5.8613,5.6731,5.8554,6192
2016-02-16,5.8445,5.8445,5.5044,5.6504,13848
2016-02-17,5.6731,5.8976,5.6731,5.8894,10212
2016-02-18,5.8414,5.8976,5.7996,5.8137,4970
2016-02-19,5.8137,5.8976,5.8137,5.8976,34313
2016-02-22,5.8976,5.8976,5.8137,5.8976,3513
2016-02-23,5.8137,5.8137,5.8137,5.8137,712
2016-02-24,5.8273,5.8781,5.8191,5.8695,3147
2016-02-25,5.8137,5.8387,5.8137,5.8137,6338
2016-02-26,5.8808,5.8808,5.8808,5.8808,356
2016-02-29,5.8164,5.8414,5.6504,5.718,3265
2016-03-01,5.718,5.7855,5.7152,5.7855,3682
2016-03-02,5.718,5.7797,5.6617,5.7797,2755
2016-03-03,5.6645,5.8359,5.6282,5.8359,13615
2016-03-04,5.732,5.732,5.732,5.732,254
2016-03-07,5.732,5.8273,5.732,5.791,110655
2016-03-08,5.7855,6.1085,5.7715,5.8976,29433
2016-03-09,6.0804,6.0944,5.9539,5.9539,10040
2016-03-10,5.9285,5.996,5.9285,5.996,19953
2016-03-11,6.0382,6.0382,5.9593,5.996,26705
2016-03-14,6.0382,6.1085,5.9425,6.1026,22150
2016-03-15,6.1054,6.2065,6.0859,6.1784,25259
2016-03-16,6.1815,6.2881,6.1815,6.26,8962
2016-03-17,6.26,6.26,6.1112,6.1784,4194
2016-03-18,6.1784,6.1843,6.0046,6.1784,3864
2016-03-21,6.0409,6.1366,6.0409,6.0831,6840
2016-03-22,6.0691,6.1757,6.0409,6.1507,3741
2016-03-23,6.1507,6.2573,5.9706,6.1729,13503
2016-03-24,6.1589,6.1589,6.0382,6.1534,1708
2016-03-29,6.1702,6.1702,6.0382,6.1366,3531
2016-03-30,6.1366,6.1366,6.0101,6.0663,7513
2016-03-31,6.0663,6.3752,6.0128,6.3752,64419
2016-04-01,6.3752,6.4283,6.3612,6.4174,9577
2016-04-04,6.4147,6.4147,6.2546,6.319,9500
2016-04-05,6.2686,6.4201,6.2514,6.319,5319
2016-04-06,6.319,6.3893,6.3049,6.3893,8955
2016-04-07,6.4006,6.4596,6.3866,6.4537,16240
2016-04-08,6.4537,6.6474,6.4537,6.5884,16450
2016-04-11,6.6138,6.6138,6.4623,6.4877,14691
2016-04-12,6.4818,6.4818,6.3471,6.4596,5851
2016-04-13,6.4596,6.4596,6.319,6.4455,14322
2016-04-14,6.4537,6.4537,6.2065,6.3893,11031
2016-04-15,6.4033,6.4033,6.2065,6.3163,11090
2016-04-18,6.3077,6.3077,6.0913,6.1757,13141
2016-04-19,6.1085,6.1757,6.0382,6.1702,11241
2016-04-20,6.1675,6.1675,5.7656,5.9593,22734
2016-04-21,6.0605,6.2768,6.0605,6.2206,22811
2016-04-22,6.2233,6.3725,6.2206,6.2292,3795
2016-04-25,6.3135,6.3135,6.2292,6.26,3721
2016-04-26,6.2206,6.2628,6.1784,6.2628,3828
2016-04-27,6.1784,6.3104,6.1784,6.3104,16706
2016-04-28,6.2909,6.3104,6.1784,6.2909,8668
2016-04-29,6.3022,6.3022,6.1784,6.2995,8025
2016-05-02,6.1784,6.2628,6.1784,6.2628,5078
2016-05-04,6.1085,6.2628,6.1085,6.2628,4059
2016-05-05,6.1784,6.2151,6.1085,6.2151,27912
2016-05-06,6.1784,6.3049,6.1226,6.3049,10294
2016-05-09,6.0718,6.4033,6.0718,6.3834,38597
2016-05-10,6.4033,6.5635,6.4033,6.4342,26531
2016-05-11,6.4342,6.4342,6.1784,6.187,16122
2016-05-12,6.114,6.2264,5.7883,6.1815,114786
2016-05-13,6.1843,6.4537,6.1843,6.319,17805
2016-05-16,6.2065,6.4147,6.2011,6.3022,4476
2016-05-17,6.2741,6.2741,6.1925,6.2346,8481
2016-05-18,6.2206,6.2995,6.2206,6.2995,16283
2016-05-19,6.1925,6.3077,6.1925,6.2881,7605
2016-05-20,6.2881,6.3752,6.2881,6.3752,10660
2016-05-23,6.319,6.3612,6.2487,6.3612,2243
2016-05-24,6.1925,6.2768,6.1925,6.2011,15467
2016-05-25,6.1956,6.3022,6.1784,6.3022,6381
2016-05-27,6.3471,6.3471,6.1784,6.3163,3823
2016-05-30,6.1784,6.1784,6.1784,6.1784,1083
2016-05-31,6.2995,6.3022,5.9257,6.1784,19003
2016-06-01,6.0886,6.1476,5.9425,6.1476,33215
2016-06-02,6.1476,6.1784,6.0663,6.0663,7623
2016-06-03,5.9679,6.1784,5.923,5.923,28485
2016-06-06,5.9398,6.1784,5.9398,6.0663,27871
2016-06-07,6.0663,6.0663,6.0241,6.0241,392
2016-06-08,6.1507,6.2827,6.1507,6.2795,7731
2016-06-09,6.2854,6.2854,6.0464,6.1784,9741
2016-06-10,6.2487,6.3553,6.0464,6.3553,31320
2016-06-13,6.3553,6.3752,6.1925,6.1925,8189
2016-06-14,6.1956,6.3666,6.0577,6.0886,23092
2016-06-15,6.0944,6.1643,6.0523,6.0523,18265
2016-06-16,6.0523,6.1643,6.0382,6.0663,19584
2016-06-17,6.0663,6.0663,5.9398,5.9425,21948
2016-06-20,5.8273,5.982,5.8273,5.8445,10642
2016-06-21,5.9144,5.9144,5.9117,5.9117,1969
2016-06-22,6.0269,6.1784,5.9117,6.1784,41688
2016-06-23,6.1784,6.2881,6.1784,6.2206,19994
2016-06-24,5.8695,6.1784,5.8695,6.1784,26859
2016-06-27,6.1784,6.1784,6.0241,6.0241,33076
2016-06-28,5.982,6.1784,5.9539,6.1784,1821
2016-06-29,5.9539,6.1784,5.9117,6.1784,8194
2016-06-30,6.1757,6.1784,6.1729,6.1729,9016
2016-07-01,6.1757,6.1784,6.1729,6.1784,25458
2016-07-04,6.1983,6.1983,6.1702,6.1702,2090
2016-07-05,6.1675,6.1675,6.1476,6.1476,1193
2016-07-06,5.9679,6.1366,5.9679,6.1366,5792
2016-07-07,6.1507,6.1507,5.9906,6.1112,2100
2016-07-08,6.0663,6.1784,6.0214,6.1784,6376
2016-07-11,5.9679,6.0241,5.9679,6.0101,7121
2016-07-12,6.0156,6.1757,6.0156,6.1757,20
2016-07-13,6.0382,6.0382,6.0074,6.0382,1603
2016-07-14,6.1675,6.1675,6.0409,6.0409,2563
2016-07-15,6.0437,6.1702,5.982,6.1702,7124
2016-07-18,6.1507,6.1507,6.1507,6.1507,481
2016-07-20,6.1085,6.1085,5.996,5.996,2853
2016-07-21,6.0046,6.0382,5.982,6.0046,2681
2016-07-22,5.9316,5.982,5.9316,5.9316,6102
2016-07-25,5.982,5.982,5.9062,5.9398,16422
2016-07-26,5.982,6.1194,5.9539,6.1194,19822
2016-07-27,5.9593,5.9933,5.9593,5.9847,6228
2016-07-28,6.0777,6.4006,6.0777,6.3498,91824
2016-07-29,6.3526,6.4033,6.2909,6.3471,13185
2016-08-01,6.1843,6.3471,6.055,6.1843,3849
2016-08-02,6.1784,6.1925,6.1253,6.1925,1078
2016-08-03,6.1925,6.2178,6.1226,6.2178,8796
2016-08-04,6.2178,6.2178,6.1507,6.1983,1075
2016-08-05,6.2011,6.3807,6.1448,6.3807,9823
2016-08-08,6.3807,6.3807,6.2065,6.3471,6471
2016-08-09,6.3471,6.3471,6.1843,6.2065,748
2016-08-10,6.2065,6.2065,6.1675,6.2038,8504
2016-08-11,6.1675,6.1925,6.0831,6.1925,1047
2016-08-12,6.1112,6.1366,6.0355,6.0663,28769
2016-08-16,6.0577,6.0577,6.0409,6.0409,13167
2016-08-17,6.0437,6.1784,6.0409,6.1784,3034
2016-08-18,6.0382,7.2992,6.0382,7.2484,213913
2016-08-19,7.1953,7.3863,6.656,6.9087,71172
2016-08-22,6.9563,7.3019,6.8751,7.2176,51186
2016-08-23,7.2234,7.2992,7.1305,7.2738,30621
2016-08-24,7.2176,7.8045,7.2176,7.5854,53032
2016-08-25,7.6952,7.6952,7.33,7.4706,27269
2016-08-26,7.3863,7.3863,6.9114,7.0184,51508
2016-08-29,7.0184,7.0184,6.8107,6.8107,21236
2016-08-30,6.7458,6.979,6.7431,6.9762,22258
2016-08-31,6.7853,6.9227,6.5998,6.8524,28339
2016-09-01,6.6982,6.8524,6.5717,6.6814,30037
2016-09-02,6.6814,6.8384,6.5998,6.8384,3127
2016-09-05,6.847,7.0211,6.7685,7.0157,21215
2016-09-06,7.0211,7.0211,6.7767,6.993,210228
2016-09-07,6.993,7.3019,6.9509,7.2992,15556
2016-09-08,7.3019,7.3019,7.1196,7.2543,2607
2016-09-09,7.2375,7.2402,7.0239,7.0239,4256
2016-09-12,7.0211,7.0211,6.7404,6.8806,11290
2016-09-13,6.7431,6.8524,6.6474,6.8524,3572
2016-09-14,6.7431,6.8243,6.6841,6.7404,5636
2016-09-15,6.7263,6.7263,6.6982,6.6982,666
2016-09-16,6.6084,6.6084,6.4877,6.5408,5733
2016-09-19,6.5576,6.5576,6.5408,6.5408,9702
2016-09-20,6.5408,6.5576,6.2827,6.5014,114937
2016-09-21,6.5576,6.8107,6.4596,6.7685,86121
2016-09-22,6.7712,6.7966,6.4764,6.656,331618
2016-09-23,6.7122,6.7122,6.6701,6.6701,49841
2016-09-26,6.6701,6.6701,6.5998,6.5998,19940
2016-09-27,6.5998,6.7122,6.5998,6.7122,4515
2016-09-28,6.7376,6.8665,6.7376,6.7935,2154
2016-09-29,6.7935,6.7935,6.7404,6.7935,1634
2016-09-30,6.7935,7.1055,6.7935,7.0211,225884
2016-10-03,7.0325,7.0325,6.9594,6.993,4589
2016-10-04,6.8107,6.9563,6.8107,6.9368,1424
2016-10-05,6.8806,6.9368,6.8806,6.9368,11139
2016-10-06,6.9368,7.0016,6.8806,7.0016,12153
2016-10-07,6.8806,7.0633,6.8806,7.0633,100287
2016-10-10,7.0969,7.2965,7.0633,7.2738,49785
2016-10-11,7.2738,7.2965,7.1336,7.2598,4996
2016-10-12,7.111,7.2008,7.0211,7.2008,4940
2016-10-13,7.198,7.198,7.0774,7.0774,11288
2016-10-14,7.1613,7.1613,7.0774,7.0774,5662
2016-10-17,7.0774,7.1895,7.0774,7.1613,18127
2016-10-18,7.1613,7.2035,7.1613,7.1754,50671
2016-10-19,7.1813,7.1813,7.1613,7.1672,17239
2016-10-20,7.1672,7.2148,7.1613,7.1613,6730
2016-10-21,7.1895,7.5491,7.1613,7.4425,29205
2016-10-24,7.4425,7.5405,7.4425,7.4706,5014
2016-10-25,7.5265,7.5265,7.3019,7.4706,5301
2016-10-26,7.4706,7.4706,7.1754,7.4003,284
2016-10-27,7.1613,7.3582,7.1613,7.3582,2609
2016-10-28,7.1613,7.5464,7.1613,7.5464,8993
2016-10-31,7.5464,7.5745,7.5265,7.5745,6089
2016-11-02,7.5265,7.5687,7.1754,7.2176,7085
2016-11-03,7.2176,7.2176,6.8864,6.9649,45224
2016-11-04,6.9594,6.9622,6.6841,6.6841,42920
2016-11-07,6.7404,6.7685,6.6197,6.6841,25807
2016-11-08,6.656,6.7404,6.5353,6.5576,12681
2016-11-09,6.5185,7.1024,6.5185,6.8243,12035
2016-11-10,6.6447,7.0211,6.6447,6.7404,24693
2016-11-14,6.6841,6.6841,6.5998,6.6279,7731
2016-11-15,6.5998,7.0211,6.5717,7.0211,81863
2016-11-16,7.0211,7.0211,6.7712,6.9903,89691
2016-11-17,6.7404,6.7404,6.5381,6.5603,15262
2016-11-18,6.5603,6.8806,6.4623,6.7263,16870
2016-11-21,6.7263,6.7263,6.5998,6.5998,801
2016-11-22,6.5295,6.993,6.3217,6.9481,65403
2016-11-23,7.0157,7.1164,6.9509,7.1164,17953
2016-11-24,7.0211,7.4425,7.0211,7.4253,47859
2016-11-25,7.4253,7.4253,7.0493,7.2738,8606
2016-11-28,7.1895,7.2879,7.1613,7.2879,17909
2016-11-29,7.198,7.3019,7.1613,7.3019,13958
2016-11-30,7.3019,7.316,7.3019,7.316,10857
2016-12-01,7.3019,7.3019,7.3019,7.3019,85
2016-12-02,7.2851,7.2851,6.92,7.0211,3157
2016-12-05,7.0211,7.0211,6.7739,7.0071,34685
2016-12-06,7.0211,7.1613,7.0211,7.0914,1411
2016-12-07,6.993,7.0914,6.993,7.0633,18667
2016-12-08,7.0633,7.1531,7.0633,7.1531,11216
2016-12-09,7.0633,7.2402,7.0633,7.2375,22004
2016-12-12,7.2738,7.2738,7.0774,7.2457,822
2016-12-13,7.0211,7.2824,6.9649,7.2824,22713
2016-12-14,7.2711,7.375,7.2711,7.3722,47621
2016-12-15,7.3019,7.4144,7.3019,7.4003,7129
2016-12-16,7.4144,7.4339,7.3019,7.4339,3183
2016-12-19,7.3582,7.3582,7.3019,7.3527,61956
2016-12-20,7.3019,7.3582,7.3019,7.3582,6581
2016-12-21,7.3582,7.4425,7.3582,7.4425,14294
2016-12-22,7.4425,7.4706,7.4425,7.4706,5715
2016-12-23,7.4706,7.5632,7.4706,7.5632,14478
2016-12-27,7.5632,7.7288,7.5546,7.7233,31148
2016-12-28,7.7288,7.7795,7.6108,7.7655,24519
2016-12-29,7.6108,8.0463,7.5323,7.9619,18055
2016-12-30,8.1166,8.2567,7.9646,8.1134,51134
2017-01-02,8.1501,8.1783,7.7346,8.0322,4730
2017-01-03,8.0322,8.1865,8.0322,8.1865,4561
2017-01-04,8.1447,8.1447,7.8916,7.8916,14688
2017-01-05,7.9197,8.1447,7.9197,8.0041,2666
2017-01-09,8.1447,8.1447,8.0041,8.0041,492
2017-01-10,7.8916,8.1134,7.6671,8.1134,10514
2017-01-11,8.0603,8.1447,8.0603,8.1447,6253
2017-01-12,7.9256,7.9478,7.8635,7.9197,93442
2017-01-13,7.7514,7.7514,7.6108,7.6952,53406
2017-01-16,7.6671,8.1025,7.6671,7.976,9859
2017-01-17,7.7514,7.9283,7.6671,7.9283,40016
2017-01-18,7.9478,8.0798,7.7541,8.0744,15351
2017-01-19,8.0884,8.1166,8.0744,8.1166,21087
2017-01-20,8.0603,8.2567,8.0603,8.2427,13774
2017-01-23,8.2849,9.1022,8.2626,8.987,67889
2017-01-24,8.9816,9.8294,8.9784,9.5486,770269
2017-01-25,9.8016,9.97,9.4252,9.6583,94134
2017-01-26,9.7704,9.7704,9.5486,9.5486,5080
2017-01-27,9.5486,9.647,9.0179,9.1834,13567
2017-01-30,9.1807,9.1807,8.7144,9.1276,29750
2017-01-31,9.1276,9.5486,8.8804,9.5486,11810
2017-02-01,9.5767,9.7454,9.5767,9.6946,7677
2017-02-02,9.7427,9.7427,9.6946,9.7173,4407
2017-02-03,9.7173,9.7173,9.2846,9.4392,262422
2017-02-06,9.5459,9.6833,9.2791,9.6833,18621
2017-02-07,9.2959,9.4955,9.2959,9.4139,2814
2017-02-08,9.4111,9.5205,9.1276,9.4365,13415
2017-02-09,9.5486,9.6107,9.5459,9.6107,17869
2017-02-10,9.6833,9.8294,9.6107,9.8016,10468
2017-02-13,9.8294,9.8294,9.706,9.706,5488
2017-02-14,9.6892,9.7454,9.5599,9.6638,2645
2017-02-15,9.6611,9.6611,9.5935,9.6048,3949
2017-02-16,9.6048,9.7173,9.4084,9.4084,13305
2017-02-17,9.6611,9.7735,8.987,8.9956,47539
2017-02-20,8.987,8.987,8.8605,8.8859,50156
2017-02-21,8.9027,9.0995,8.8859,8.9843,104971
2017-02-22,8.9335,9.1694,8.8777,9.1694,10194
2017-02-23,9.1694,9.6329,9.0714,9.5486,21556
2017-02-24,9.5345,9.5459,9.1276,9.2256,14896
2017-02-27,9.5064,9.5712,9.2819,9.5345,4292
2017-02-28,9.4923,9.5486,9.3381,9.5345,2842
2017-03-01,9.4084,10.3855,9.3943,9.6076,50505
2017-03-02,9.8294,9.9137,9.7454,9.7454,23097
2017-03-03,9.6611,9.8774,9.5486,9.8294,8107
2017-03-06,9.8294,9.8294,9.5486,9.5486,5869
2017-03-07,9.5486,9.6892,9.1444,9.3549,17746
2017-03-08,9.1471,9.4474,9.1417,9.4474,2607
2017-03-09,9.1975,9.2116,8.9054,8.9085,9198
2017-03-10,8.987,9.3803,8.9167,9.3803,10742
2017-03-13,9.2034,9.4057,9.1975,9.4057,5057
2017-03-14,9.3885,9.3916,9.1553,9.2678,8865
2017-03-15,9.0151,9.5908,9.0151,9.5486,130014
2017-03-16,9.5486,9.8294,9.4084,9.8294,16365
2017-03-17,9.8325,10.8154,9.8325,10.6721,239471
2017-03-20,10.6889,11.7562,10.5288,11.2337,55790
2017-03-21,11.7113,13.2558,11.5117,13.2054,153209
2017-03-22,13.2277,13.9298,12.0819,12.4974,132465
2017-03-23,12.638,13.18,12.5115,12.5255,79492
2017-03-24,12.5536,12.7786,12.4974,12.7645,63098
2017-03-27,12.7305,12.7305,12.1045,12.7223,6509
2017-03-28,12.7223,21.0634,12.2728,21.0634,96840
2017-03-29,21.0072,21.0072,16.0082,16.5697,380642
2017-03-30,16.0503,16.9911,14.7386,14.8905,167047
2017-03-31,14.9128,15.6403,14.8538,15.3904,252192
2017-04-03,15.6122,16.1206,15.1795,15.643,169436
2017-04-04,15.7301,15.9465,15.1935,15.3845,76332
2017-04-05,15.5868,15.6993,15.0334,15.5868,47370
2017-04-06,15.6993,15.6993,14.8284,15.1654,37804
2017-04-07,15.3201,15.3314,14.9463,15.1654,24263
2017-04-10,15.2498,15.4466,15.2498,15.3622,38797
2017-04-11,15.4466,15.5868,14.7444,15.3904,128905
2017-04-12,15.5813,15.5813,15.3904,15.4466,26826
2017-04-13,15.4466,15.5587,15.0448,15.4325,5068
2017-04-18,15.4325,15.4466,15.1654,15.4044,15129
2017-04-19,15.1654,17.6651,15.0561,17.3984,406082
2017-04-20,17.2719,18.2267,16.7103,17.2719,187307
2017-04-21,17.1317,17.4125,16.9208,17.2184,25330
2017-04-24,17.3844,17.6933,17.1344,17.3562,22173
2017-04-25,17.2016,17.2383,16.7103,17.1317,29668
2017-04-26,15.6684,16.1484,14.8846,16.1034,172217
2017-04-27,15.5165,15.9855,15.4466,15.8676,27694
2017-04-28,16.3171,16.4014,16.1261,16.2889,98062
2017-05-02,16.4518,17.3758,16.4518,17.1317,32595
2017-05-04,17.4125,17.4125,16.9856,17.1317,39847
2017-05-05,17.4093,17.8307,17.1344,17.8307,49941
2017-05-08,17.974,18.1201,17.4406,17.9459,31911
2017-05-09,17.9459,17.9459,17.0755,17.0755,37099
2017-05-10,17.0755,17.4125,17.0755,17.1317,219062
2017-05-11,17.0473,17.3562,17.0052,17.1454,277815
2017-05-12,17.1176,17.2156,17.1176,17.1317,10130
2017-05-15,17.1317,17.2016,16.2917,16.5697,7744
2017-05-16,16.8169,16.8169,16.5697,16.6935,5395
2017-05-17,17.1176,17.1176,15.4774,15.8395,16496
2017-05-18,15.7274,16.8505,15.7274,16.4577,18908
2017-05-19,16.2889,16.8365,16.2889,16.8365,5444
2017-05-22,16.8505,16.8505,16.0082,16.0222,13039
2017-05-23,16.3452,16.7666,16.1484,16.5697,1859
2017-05-24,16.3479,16.3592,16.0082,16.2889,4893
2017-05-25,16.1288,16.3339,16.0363,16.3339,3119
2017-05-26,16.1093,16.5697,16.1093,16.4295,3319
2017-05-29,16.1765,16.3846,16.1765,16.2327,4963
2017-05-30,16.1148,16.1484,15.8648,15.9379,8491
2017-05-31,16.0558,16.9911,16.0558,16.7076,29215
2017-06-01,16.8505,16.8505,16.3901,16.6877,32306
2017-06-02,16.5697,17.1875,16.3225,17.0755,42953
2017-06-05,17.0755,17.9967,16.9208,17.974,67664
2017-06-06,17.974,18.1146,17.974,18.0022,30721
2017-06-07,18.0022,18.0974,17.7128,18.0974,59713
2017-06-08,18.0022,19.2378,17.8647,18.5778,71208
2017-06-09,19.3783,19.6591,18.9624,19.1593,29909
2017-06-12,19.1593,19.3135,18.3165,18.7211,28037
2017-06-13,18.8164,19.3783,18.2857,18.3954,21607
2017-06-14,18.3954,18.9429,18.2576,18.8164,13969
2017-06-16,18.825,18.971,18.8164,18.8164,3157
2017-06-19,18.8304,19.2378,18.7324,18.9261,18117
2017-06-20,18.8164,18.8164,18.297,18.3392,9895
2017-06-21,18.6621,18.6703,18.2857,18.6481,5398
2017-06-22,18.6453,18.8164,18.6426,18.8164,2479
2017-06-23,19.0386,19.0694,18.6817,19.0694,5224
2017-06-26,18.8785,18.8785,18.6508,18.7098,1826
2017-06-27,18.4598,18.5356,17.8506,17.8897,16619
2017-06-28,17.8897,17.9037,17.2043,17.5527,15098
2017-06-29,17.8784,17.8784,17.4683,17.5472,2031
2017-06-30,17.4179,17.4714,17.2156,17.4011,2924
2017-07-03,17.2719,17.3703,17.2719,17.3535,2346
2017-07-04,17.1317,17.6792,16.5896,16.5896,266645
2017-07-05,16.5108,16.5108,16.0082,16.1624,36090
2017-07-06,15.8957,16.3733,15.8957,16.1655,7096
2017-07-07,16.4295,16.8365,16.2889,16.4826,11697
2017-07-10,16.4854,16.6822,16.3452,16.626,6929
2017-07-11,16.626,16.626,16.4295,16.5643,8279
2017-07-12,16.5389,16.5389,16.2327,16.2327,7869
2017-07-13,16.2862,16.2862,15.4884,15.6684,63974
2017-07-14,15.6684,15.6684,15.5446,15.643,3562
2017-07-17,15.6403,15.6403,15.16,15.16,27079
2017-07-18,15.1685,16.0753,15.1654,15.6993,12337
2017-07-19,15.7274,16.0726,15.4493,16.0027,4374
2017-07-20,15.9519,16.23,15.7301,16.1484,16404
2017-07-21,16.0082,16.0082,15.7274,15.8957,4048
2017-07-24,15.8086,15.8086,15.4607,15.7274,2481
2017-07-25,15.7274,15.7274,15.2217,15.2217,7196
2017-07-26,15.1654,15.5868,15.1654,15.2779,5150
2017-07-27,15.1654,15.57,15.1654,15.57,4530
2017-07-28,15.5868,15.5868,15.2076,15.306,1342
2017-07-31,15.1654,15.1654,14.3512,14.8846,20836
2017-08-01,14.632,14.8846,14.6039,14.8846,28670
2017-08-02,14.8874,15.7274,13.4272,13.649,92398
2017-08-03,13.6545,14.3231,13.649,14.1544,28821
2017-08-04,14.3231,14.3231,13.9861,13.9861,13628
2017-08-07,14.045,14.045,13.8173,13.8455,6658
2017-08-08,14.3652,14.5957,14.0423,14.3512,28503
2017-08-09,14.4578,15.0815,14.3512,14.6882,27707
2017-08-10,14.8819,14.8846,14.6011,14.6039,10176
2017-08-11,14.6039,14.6039,14.0478,14.3231,8140
2017-08-14,14.2528,14.3231,14.2528,14.3231,2182
2017-08-16,14.1544,14.2387,14.0899,14.0899,8891
2017-08-17,14.3231,14.3231,14.0142,14.0423,8407
2017-08-18,14.0396,14.0423,13.7642,13.7642,1232
2017-08-21,13.6209,14.2668,12.9188,12.9469,27691
2017-08-22,12.9469,13.8736,12.0737,13.4803,52968
2017-08-23,13.4803,13.8736,13.4803,13.5002,5042
2017-08-24,13.7193,13.7193,13.0734,13.6209,3290
2017-08-25,13.5647,13.9017,13.2277,13.8709,10017
2017-08-28,13.9017,13.9017,13.4803,13.8146,3582
2017-08-29,13.5084,13.5084,13.3429,13.4803,4097
2017-08-30,13.8427,13.9017,13.5084,13.9017,50860
2017-08-31,13.9298,14.4578,13.9298,14.0423,12056
2017-09-01,14.0364,14.3906,13.7896,14.2922,2638
2017-09-04,14.2024,14.2024,14.0423,14.2024,8325
2017-09-05,14.3203,14.5336,13.7615,14.4914,8873
2017-09-06,14.4637,14.4637,14.1266,14.2528,4468
2017-09-07,14.2528,14.4605,14.2528,14.3231,627
2017-09-08,14.0618,14.1938,14.0282,14.0282,2358
2017-09-11,13.7865,14.1825,13.7865,14.0423,28155
2017-09-12,14.0423,14.0899,13.7924,13.9298,2387
2017-09-13,13.8146,13.8146,13.5116,13.5506,2960
2017-09-14,13.4526,13.5647,13.2027,13.5565,26096
2017-09-15,14.4605,14.4859,14.0423,14.4324,87740
2017-09-18,14.4437,14.8792,14.2668,14.8792,71638
2017-09-19,14.9128,15.3986,14.9128,15.3818,19884
2017-09-20,15.3845,15.4466,15.3763,15.4407,23141
2017-09-21,15.4466,15.4466,15.1713,15.3958,26362
2017-09-22,15.1826,15.4466,15.028,15.028,14632
2017-09-25,14.9971,15.3033,14.9971,15.1377,1467
2017-09-26,15.1377,15.3904,14.9971,15.2217,2717
2017-09-27,15.4325,15.4325,15.3622,15.3622,650
2017-09-28,15.4294,15.4294,15.2779,15.3622,3093
2017-09-29,15.4325,15.4325,15.1654,15.4017,8112
2017-10-02,15.5024,16.3171,14.4664,14.6039,41483
2017-10-03,14.6039,15.4435,14.3231,15.306,60207
2017-10-04,15.4325,15.5587,15.1654,15.4884,10496
2017-10-05,15.4435,15.5532,15.1096,15.4099,8030
2017-10-06,15.4099,15.4099,14.983,15.306,1042
2017-10-09,10.9529,14.0396,10.9529,12.6716,361493
2017-10-10,13.0367,13.4803,13.0367,13.3401,48820
2017-10-11,13.7053,13.7053,12.6942,12.9328,70744
2017-10-12,13.1156,13.1433,12.7926,12.7926,21758
2017-10-13,12.9188,13.3823,12.638,13.1941,19146
2017-10-16,13.4526,13.8849,13.0594,13.1995,63917
2017-10-17,13.6069,13.6069,12.9328,13.2476,20834
2017-10-18,13.3401,13.3401,12.9328,13.0734,6330
2017-10-19,13.0172,13.312,12.8906,12.9188,3572
2017-10-20,13.2558,13.2558,12.7786,13.0594,2189
2017-10-23,13.0594,13.0594,12.2166,12.579,29863
2017-10-24,12.5817,12.5817,11.8546,12.0764,45360
2017-10-25,11.7956,11.9358,11.5453,11.6859,32004
2017-10-26,11.7956,12.0174,11.6297,11.9245,20534
2017-10-27,12.0202,12.0202,11.6972,11.8515,8297
2017-10-30,11.6578,12.0202,11.655,12.0202,6071
2017-10-31,11.9921,12.3572,11.9921,12.301,3321
2017-11-02,12.2869,12.2869,11.6972,12.1803,99186
2017-11-03,12.1803,12.1885,11.9639,11.9639,18621
2017-11-06,11.9639,11.9639,11.8097,11.905,85461
2017-11-07,12.3572,12.3572,11.8124,11.9639,5782
2017-11-08,11.9499,12.1744,11.7956,12.0764,204087
2017-11-09,12.1635,12.1744,11.7956,12.0202,107457
2017-11-10,12.1604,12.301,11.8097,12.301,2305
2017-11-13,12.1885,12.1885,11.9358,11.9358,2023
2017-11-14,11.8011,12.1885,11.8011,12.1885,16048
2017-11-15,12.1998,13.1714,12.1885,13.0875,25464
2017-11-16,13.0875,14.0423,12.7505,13.7334,78431
2017-11-17,13.8455,14.0142,13.7334,13.899,8407
2017-11-20,13.9298,13.972,13.2027,13.4327,15449
2017-11-21,13.312,13.7896,13.2027,13.2027,132744
2017-11-22,13.3683,13.3683,13.1995,13.3401,4010
2017-11-23,13.1995,14.0001,13.1687,13.635,20898
2017-11-24,14.0001,14.3231,14.0001,14.3231,76483
2017-11-27,14.3231,14.6039,14.1825,14.5476,19300
2017-11-28,14.5476,15.4435,14.5054,15.4435,77530
2017-11-29,15.4466,15.8676,15.4466,15.8676,61160
2017-11-30,16.2327,16.2327,15.3201,15.8676,41002
2017-12-01,16.1429,16.1429,15.3201,15.7274,9864
2017-12-04,16.2835,16.2835,15.5868,15.8676,5582
2017-12-05,15.8676,16.0082,15.6598,15.6598,7265
2017-12-06,15.6965,15.7274,14.8846,15.0533,5718
2017-12-07,15.4466,15.4466,15.1377,15.306,2154
2017-12-08,15.4466,15.4466,15.1654,15.4154,840
2017-12-11,15.1654,15.1654,14.427,15.0252,59439
2017-12-12,15.1654,15.1654,14.6234,14.6234,18214
2017-12-13,14.6039,15.3904,14.4242,15.1795,16770
2017-12-14,15.1795,15.1795,14.6179,15.0252,5902
2017-12-15,14.7726,14.9998,14.4719,14.9522,3073
2017-12-18,16.0644,16.5135,15.6993,15.8367,37563
2017-12-19,15.7274,15.7274,14.8511,15.4466,446109
2017-12-20,15.6711,15.7133,15.0393,15.5868,11451
2017-12-21,15.7215,15.7215,15.4466,15.6711,84838
2017-12-22,15.6149,15.8086,15.5024,15.7274,7047
2017-12-27,15.7836,15.8367,15.5024,15.7836,35980
2017-12-28,15.8367,16.3956,15.7274,16.303,27425
2017-12-29,15.4466,16.2889,15.4466,16.2889,141145
2018-01-03,16.2889,16.2889,15.5868,16.2889,18598
2018-01-04,16.2889,16.2889,15.98,16.0925,9042
2018-01-05,16.2608,16.2889,16.1484,16.2327,4233
2018-01-08,16.2889,17.1036,16.0082,17.0755,31266
2018-01-09,16.9911,17.5808,16.626,17.1594,28961
2018-01-10,16.7666,17.5527,16.7666,17.3844,4765
2018-01-11,17.4125,17.4125,17.2438,17.2719,19029
2018-01-12,17.2719,17.2719,17.1317,17.2438,37824
2018-01-15,17.1317,17.2719,16.9911,17.1036,13467
2018-01-16,17.2719,17.2719,16.5697,16.8505,8668
2018-01-17,16.8505,16.8505,16.4295,16.4854,3746
2018-01-18,16.6822,16.963,16.5697,16.7384,8222
2018-01-19,16.8505,16.963,16.7384,16.963,6220
2018-01-22,16.8786,17.3562,16.7947,16.8505,103900
2018-01-23,17.1317,17.1317,16.7947,16.8505,59242
2018-01-24,16.8224,16.8786,16.8224,16.8505,20424
2018-01-25,16.8224,16.8224,16.3452,16.4014,5155
2018-01-26,16.3452,16.7103,16.3452,16.7103,2241
2018-01-29,16.6822,16.6822,15.7555,16.4295,160883
2018-01-30,16.4295,16.4295,16.1484,16.2889,11026
2018-01-31,16.4295,16.5697,15.9238,16.5697,6120
2018-02-01,16.5697,16.7103,16.4295,16.5697,3900
2018-02-02,16.7103,16.7103,16.2327,16.2889,4689
2018-02-05,16.2889,16.3171,14.9971,15.7555,30144
2018-02-06,14.6039,15.6149,14.6039,15.4466,58883
2018-02-07,15.6149,15.9519,15.6149,15.8113,13321
2018-02-08,16.0082,16.1765,16.0082,16.1765,20194
2018-02-09,16.0644,16.5697,15.5024,16.0363,11480
2018-02-12,16.0363,16.5135,15.5868,15.9519,14325
2018-02-13,16.2608,16.3171,15.5868,16.0082,22875
2018-02-14,16.5135,17.1036,16.4295,16.8786,66785
2018-02-15,16.963,17.5527,16.963,17.1594,155642
2018-02-16,17.3562,17.4964,17.1875,17.3844,90766
2018-02-19,17.3844,18.2548,17.3844,18.0584,78332
2018-02-20,18.2267,18.2267,17.4125,17.4125,10286
2018-02-21,17.6933,17.6933,17.2438,17.5527,24362
2018-02-22,17.5245,17.8053,17.2719,17.4125,14204
2018-02-23,17.4125,17.4406,17.2719,17.4406,6036
2018-02-26,17.5808,17.7495,17.5808,17.7214,2778
2018-02-27,17.7214,17.7214,17.4683,17.6651,3838
2018-02-28,17.6933,17.6933,17.2156,17.4125,8750
2018-03-01,17.1875,17.3,16.4577,17.0192,27791
2018-03-02,17.0192,17.1036,16.7666,16.8505,9272
2018-03-05,17.0755,17.0755,16.8786,16.9349,2517
2018-03-06,17.0755,17.1875,16.7384,16.9067,6640
2018-03-07,16.9911,16.9911,16.5697,16.8224,4722
2018-03-08,16.8786,16.8786,16.8224,16.8786,2325
2018-03-09,16.8786,16.8786,16.8786,16.8786,748
2018-03-12,16.9911,17.2719,16.9911,17.2719,7961
2018-03-13,17.1317,17.2156,17.0755,17.2156,3774
2018-03-14,17.1317,17.1317,16.2889,16.8505,27935
2018-03-15,16.8505,16.8505,16.7384,16.7666,1972
2018-03-16,16.6822,16.8786,16.5697,16.5697,6548
2018-03-19,16.5697,16.5978,16.0082,16.0082,11964
2018-03-20,15.98,16.7103,15.7274,16.3452,11423
2018-03-21,16.4295,16.5135,16.1206,16.4577,8755
2018-03-22,16.8224,16.8224,16.1765,16.2327,6074
2018-03-23,16.1484,16.4854,15.98,16.4854,5879
2018-03-26,16.4854,16.8505,16.0644,16.5697,16483
2018-03-27,16.7666,16.9349,16.5697,16.9067,11626
2018-03-28,16.8224,17.1317,16.4295,17.1317,45478
2018-03-29,17.1317,17.2156,16.7947,17.0473,253268
2018-04-03,16.7666,16.7947,16.5697,16.7947,30137
2018-04-04,16.8505,16.9067,16.7103,16.8505,54988
2018-04-05,16.9911,16.9911,16.7103,16.8505,3472
2018-04-06,16.8505,16.8505,16.626,16.7103,31568
2018-04-09,16.6541,16.6541,16.5978,16.626,3913
2018-04-10,16.5697,16.5978,16.1765,16.3452,26741
2018-04-11,16.3452,16.3452,15.5024,16.0363,66834
2018-04-12,16.2327,16.7103,16.0644,16.2608,57741
2018-04-13,16.7103,16.8505,16.2608,16.8505,114274
2018-04-16,16.7103,16.8505,16.2889,16.8224,51962
2018-04-17,16.7103,16.7666,16.5697,16.7666,2538
2018-04-18,16.8224,16.8224,16.5978,16.7103,9421
2018-04-19,16.7103,16.7947,16.4014,16.7947,21817
2018-04-20,16.7947,16.7947,16.4295,16.6822,19705
2018-04-23,16.7103,16.7947,16.4577,16.7947,37555
2018-04-24,16.4854,16.8224,16.4854,16.8224,37804
2018-04-25,16.5697,16.6822,16.4577,16.6822,26093
2018-04-26,16.7103,16.7103,16.4577,16.6822,30736
2018-04-27,16.6541,16.6541,16.4577,16.626,19569
2018-04-30,16.5697,16.7384,16.3171,16.7384,27517
2018-05-02,16.7384,17.0192,16.5697,16.963,29904
2018-05-04,16.8786,16.8786,16.4854,16.8224,3029
2018-05-07,16.8224,16.8224,16.0082,16.4854,23797
2018-05-08,15.9519,16.4854,15.9519,16.2889,3198
2018-05-09,16.0082,16.2608,15.5868,16.1484,268284
2018-05-10,16.1765,16.3733,15.7555,16.2327,5900
2018-05-11,16.2608,16.2608,15.9519,16.1484,255667
2018-05-14,15.8395,16.2046,15.7836,16.2046,3810
2018-05-15,16.0644,16.2327,15.8113,15.8113,19418
2018-05-16,15.7555,16.2889,15.7274,15.7274,2517
2018-05-17,15.8395,15.8395,15.5868,15.8395,3349
2018-05-18,15.8395,16.0082,15.6993,16.0082,11126
2018-05-21,16.1484,16.1484,16.0082,16.0082,18475
2018-05-22,16.0363,16.0363,15.6711,15.98,6630
2018-05-23,15.7274,16.1484,15.4743,15.4743,123372
2018-05-24,15.8395,16.8786,14.8846,15.7274,68639
2018-05-25,15.98,15.98,15.7274,15.8676,380271
2018-05-28,15.7274,16.4295,15.7274,16.0082,2499
2018-05-29,15.5868,15.98,15.5868,15.8395,3362
2018-05-30,15.9238,15.9238,15.6149,15.6149,13533
2018-06-01,15.6149,15.6149,15.4466,15.5868,1493
2018-06-04,15.5868,16.0082,15.5587,16.0082,4379
2018-06-05,15.5306,15.98,15.5306,15.6149,1851
2018-06-06,15.8395,15.8676,15.7274,15.8395,9339
2018-06-07,15.8676,15.8676,15.5868,15.7274,5091
2018-06-08,15.8113,15.8395,15.4466,15.8395,8571
2018-06-11,15.8676,15.98,15.5868,15.9519,49240
2018-06-12,15.6993,15.9238,15.4743,15.4743,1068
2018-06-13,15.4466,15.8676,15.4466,15.6993,2133
2018-06-14,15.4466,15.8395,15.3341,15.4466,117362
2018-06-15,15.4466,15.5868,15.4466,15.4743,12837
2018-06-18,15.4466,15.4466,14.632,14.632,82237
2018-06-19,14.6039,14.8565,14.295,14.6601,21415
2018-06-20,14.8846,14.8846,14.6601,14.8565,5815
2018-06-21,14.8565,14.8846,14.295,14.8565,14371
2018-06-22,14.8565,14.8846,14.632,14.8846,6402
2018-06-25,14.6601,15.1377,14.6039,15.0252,22322
2018-06-26,15.0252,15.0252,14.6882,14.8846,46676
2018-06-27,15.1096,15.1377,14.7444,15.1377,296574
2018-06-28,15.1654,15.4743,14.969,15.4743,6827
2018-06-29,15.4466,16.2889,15.4185,15.98,13103
2018-07-02,15.8676,16.0082,15.8676,15.98,2343
2018-07-03,16.0082,16.1206,15.7836,16.1206,1165
2018-07-04,16.0082,16.0082,15.5306,15.7274,216258
2018-07-05,16.1484,16.1484,15.7274,16.1206,68527
2018-07-06,16.1206,16.1206,15.5868,15.98,3334
2018-07-09,15.8395,15.8395,15.6993,15.7274,2753
2018-07-10,15.7836,15.7836,15.7274,15.7274,1040
2018-07-11,15.7274,15.7274,15.306,15.306,179
2018-07-12,15.306,15.4185,15.1935,15.1935,755
2018-07-13,15.4185,15.4185,14.8846,15.4185,6174
2018-07-16,15.5024,15.5024,14.9971,15.1096,382
2018-07-17,15.4185,15.4185,15.1377,15.1654,2095
2018-07-18,15.0533,15.2779,15.0533,15.2779,709
2018-07-19,15.306,15.306,15.1935,15.306,4589
2018-07-20,15.2498,15.6993,15.1935,15.6993,8596
2018-07-23,15.7274,16.1206,15.5868,15.9519,8225
2018-07-24,15.5024,16.0082,15.5024,15.9519,30365
2018-07-25,15.9238,16.0644,15.7274,16.0644,86183
2018-07-26,16.0644,17.1317,16.0363,16.5697,70967
2018-07-27,16.8505,16.8505,16.5697,16.5697,4548
2018-07-30,16.6822,16.6822,16.2608,16.5697,135950
2018-07-31,16.7103,16.7103,16.1484,16.2046,43020
2018-08-01,16.4014,16.4014,16.0082,16.1484,2888
2018-08-02,16.1484,16.1484,16.0082,16.1484,4115
2018-08-03,16.1484,16.2889,16.0082,16.1484,7598
2018-08-06,16.1484,16.1484,16.0082,16.1484,6310
2018-08-07,16.1484,16.3733,16.0082,16.3733,5820
2018-08-08,16.0082,16.2327,16.0082,16.2327,2364
2018-08-09,16.2889,16.2889,16.0644,16.1206,958
2018-08-10,16.1206,16.1206,15.7274,15.7274,4758
2018-08-13,15.643,15.7274,15.4743,15.7274,2556
2018-08-14,15.7274,15.7274,15.4466,15.6993,1549
2018-08-16,15.6993,15.6993,15.4466,15.4743,1424
2018-08-17,15.4466,15.5868,15.4466,15.5024,4479
2018-08-20,15.5868,15.6993,15.5868,15.6993,12783
2018-08-21,15.6993,15.6993,14.9971,14.9971,2935
2018-08-22,14.6039,14.9971,13.8455,14.8846,35197
2018-08-23,14.9971,15.1377,14.9971,15.1377,218
2018-08-24,15.1377,15.1377,14.7163,14.7163,3549
2018-08-27,16.1484,16.1484,14.7726,14.8846,5782
2018-08-28,14.9409,16.0082,14.9128,15.4466,13697
2018-08-29,15.4466,15.4466,15.1654,15.4466,374
2018-08-30,15.643,15.6711,15.4466,15.6711,837
2018-08-31,15.6711,15.6711,15.0815,15.5587,4348
2018-09-03,15.5868,15.8676,14.9128,14.9128,80203
2018-09-04,15.3904,15.3904,14.8846,15.1377,2417
2018-09-05,15.0252,15.0252,14.6039,14.7444,110179
2018-09-06,14.3512,14.7444,14.3512,14.7163,86854
2018-09-07,14.7163,14.7163,14.3793,14.5195,16429
2018-09-10,14.0704,14.5476,14.0704,14.4637,5516
2018-09-11,14.3231,14.5757,14.2668,14.4355,2443
2018-09-12,14.8007,14.8007,14.2668,14.3231,2607
2018-09-13,14.7444,14.8007,14.3512,14.6039,6663
2018-09-14,14.6039,14.7444,14.2668,14.7163,435
2018-09-17,14.4074,14.8007,14.4074,14.4074,1915
2018-09-18,14.7444,14.7444,14.7444,14.7444,3
2018-09-19,14.6039,14.6039,14.3231,14.5476,1495
2018-09-20,14.5476,15.0815,14.5195,15.0815,77420
2018-09-21,15.1377,15.1377,14.7444,15.0252,348
2018-09-24,15.0533,15.0533,14.7444,14.9409,1055
2018-09-25,15.0533,15.1377,14.2106,14.8284,5792
2018-09-26,15.1096,15.4185,14.9409,15.4185,1961
2018-09-27,15.3341,16.0082,15.3341,15.9519,6120
2018-09-28,15.8676,16.0082,15.6993,15.6993,56771
2018-10-01,15.4466,15.9238,14.9409,15.1654,13503
2018-10-02,15.1654,15.643,15.0252,15.643,4322
2018-10-03,15.8676,16.2608,15.643,15.8676,20189
2018-10-04,15.5587,15.98,15.5587,15.7555,12115
2018-10-05,16.0644,16.0644,15.4743,15.8113,1575
2018-10-08,15.7836,15.7836,15.4466,15.7274,5498
2018-10-09,15.6993,16.2608,15.6993,16.0644,10722
2018-10-10,16.0644,16.2889,15.8113,16.0082,6635
2018-10-11,16.3452,16.3452,15.6993,16.0644,4258
2018-10-12,15.7274,15.8676,15.7274,15.8676,1232
2018-10-15,15.8676,15.8676,15.4466,15.4466,1562
2018-10-16,15.4466,15.5306,15.0533,15.1654,17723
2018-10-17,15.0252,15.1654,15.0252,15.1654,1147
2018-10-18,15.4185,15.4185,15.0252,15.4185,164
2018-10-19,15.4185,15.4185,14.8846,15.4185,1137
2018-10-22,15.3341,15.3341,15.3341,15.3341,15
2018-10-23,15.4185,15.4185,14.6039,15.0252,179249
2018-10-24,15.1654,15.2217,14.295,14.8846,23540
2018-10-25,14.0423,14.8284,13.5647,14.8284,14698
2018-10-26,14.3231,14.7726,14.3231,14.7726,2215
2018-10-29,14.7444,14.8284,14.4914,14.632,4215
2018-10-30,14.8284,14.9409,14.6601,14.9409,19141
2018-10-31,14.9409,15.3622,14.7163,14.8284,22521
2018-11-02,14.6039,15.2779,14.6039,15.1935,2807
2018-11-05,14.7726,15.1654,14.7163,15.1377,24132
2018-11-06,15.1377,15.1377,15.0533,15.0533,374
2018-11-07,15.0533,15.0533,14.7444,14.8846,10002
2018-11-08,14.9128,14.9128,14.4355,14.7444,22368
2018-11-09,15.0252,15.0252,14.8565,14.8846,149
2018-11-13,14.8846,14.8846,14.6039,14.8565,271
2018-11-14,14.4355,14.7726,14.4074,14.6039,37038
2018-11-15,14.6039,14.8846,14.6039,14.8846,2917
2018-11-16,14.8846,14.8846,14.6601,14.7444,2154
2018-11-19,14.6039,15.1654,14.5476,14.6039,25830
2018-11-20,14.8846,14.8846,14.4355,14.4355,9037
2018-11-21,14.6882,14.6882,14.0423,14.0423,48533
2018-11-22,13.5928,14.0704,13.5787,14.0142,2410
2018-11-23,13.9298,14.295,13.9298,14.0423,4461
2018-11-26,13.7756,14.295,13.5787,14.0142,4996
2018-11-27,13.9017,14.0423,13.6069,14.0423,7293
2018-11-28,14.1825,14.1825,13.5506,13.5506,5344
2018-11-29,13.6209,13.7615,13.0734,13.1714,36828
2018-11-30,13.1714,13.1714,12.2166,12.638,66624
2018-12-03,12.3572,13.0875,12.3572,13.0875,5546
2018-12-04,12.9188,13.4245,12.9188,13.4245,3554
2018-12-05,13.4803,13.9298,13.3401,13.9298,2745
2018-12-06,13.8455,13.8455,13.2277,13.3401,13515
2018-12-07,13.7334,13.8455,13.1995,13.8455,7767
2018-12-10,13.8173,13.8173,13.2277,13.7615,676
2018-12-11,13.7615,14.1544,13.3401,14.1544,7887
2018-12-12,14.1544,14.1825,13.649,14.1825,70624
2018-12-13,14.1825,14.632,14.1266,14.632,110934
2018-12-14,14.6601,14.6601,14.4355,14.6039,3239
2018-12-17,14.632,14.632,13.7615,13.7615,304528
2018-12-18,13.6209,13.9579,13.4944,13.9579,48715
2018-12-19,13.9017,14.5757,13.9017,14.5757,5544
2018-12-20,13.9579,14.5757,13.9579,14.4355,27525
2018-12-21,14.0985,14.3231,13.9298,14.0423,34621
2018-12-27,13.9017,14.4637,13.8595,14.4637,53961
2018-12-28,14.6882,15.1377,14.3512,15.1096,54927
2019-01-02,15.1654,15.4466,15.0252,15.0252,2182
2019-01-03,15.0533,15.3904,14.3793,14.6882,6202
2019-01-04,14.9971,14.9971,14.7444,14.8284,3703
2019-01-07,15.1654,15.1654,14.4074,14.6039,3275
2019-01-08,14.7444,14.7444,14.3231,14.3793,2100
2019-01-09,14.5476,14.7444,14.3231,14.3512,6719
2019-01-10,14.3231,14.6882,14.2106,14.4637,2107
2019-01-11,14.3231,14.3231,14.1825,14.3231,2479
2019-01-14,14.3231,14.3231,14.1825,14.295,335
2019-01-15,14.1825,14.5757,14.1266,14.5757,37207
2019-01-16,14.5757,15.4466,14.5757,15.2779,13789
2019-01-17,15.3341,15.7274,14.5476,15.7274,18255
2019-01-18,15.7274,15.7274,15.4466,15.4743,1839
2019-01-21,15.4743,15.6993,15.1935,15.5306,6855
2019-01-22,15.6993,15.6993,15.1096,15.1096,8863
2019-01-23,15.2779,15.2779,14.8007,15.1654,13136
2019-01-24,15.4466,15.4466,15.0815,15.2498,7905
2019-01-25,15.4466,15.4466,15.0815,15.2498,138
2019-01-28,15.306,15.4466,15.1377,15.3622,66716
2019-01-29,15.3622,15.9519,15.3341,15.9519,15254
2019-01-30,15.9238,16.7666,15.6711,16.6541,25743
2019-01-31,16.7103,16.7947,16.2327,16.5416,14990
2019-02-01,16.4854,16.4854,16.0082,16.2608,1075
2019-02-04,16.2889,16.5416,16.0363,16.2046,13131
2019-02-05,16.2889,16.2889,16.0082,16.0644,1639
2019-02-06,16.0644,16.0644,15.8957,15.9519,5408
2019-02-07,15.7836,16.2889,15.5306,16.2889,5308
2019-02-08,16.4295,16.5135,16.0644,16.2608,1029
2019-02-11,16.2046,16.2046,15.8676,15.98,1913
2019-02-12,15.9238,15.98,15.6993,15.98,2323
2019-02-13,15.9238,15.9238,15.9238,15.9238,184
2019-02-14,15.8395,16.1206,15.4185,15.8957,5595
2019-02-15,15.9238,16.1206,15.7274,16.0082,2801
2019-02-18,16.0644,16.2608,15.6149,15.7836,3119
2019-02-19,15.8676,15.8676,15.1654,15.8676,40285
2019-02-20,15.8676,15.8676,15.1654,15.5306,3982
2019-02-21,15.4466,15.5306,15.4466,15.5306,195
2019-02-22,15.5306,15.5868,15.3341,15.5024,2581
2019-02-25,15.7274,15.8676,15.1935,15.2498,28193
2019-02-26,15.2498,15.2498,15.1377,15.1935,13175
2019-02-27,15.1377,15.1935,15.0815,15.0815,4653
2019-02-28,15.0252,15.4466,14.9128,15.4466,31202
2019-03-01,15.6993,15.6993,15.2779,15.3622,28995
2019-03-04,15.643,15.643,14.8846,14.9128,70911
2019-03-05,15.1935,15.1935,14.3512,14.6039,10714
2019-03-06,14.8284,14.9409,14.6039,14.9409,5820
2019-03-07,14.7726,15.0252,14.7726,15.0252,522
2019-03-08,15.1935,15.1935,14.9409,15.1377,2737
2019-03-11,15.1654,16.0082,15.1654,15.8676,26662
2019-03-12,15.98,15.98,15.6993,15.7274,1129
2019-03-13,15.7274,15.7274,15.4466,15.4466,2725
2019-03-14,15.643,15.643,15.2217,15.4185,10494
2019-03-15,15.7274,15.7274,15.3904,15.4466,32864
2019-03-18,15.4185,15.7274,15.1935,15.7274,3280
2019-03-19,15.7274,15.7274,15.1654,15.5868,18721
2019-03-20,15.5868,15.5868,15.1935,15.4185,1478
2019-03-21,15.4466,15.4466,15.2779,15.3904,4166
2019-03-22,15.3904,15.6149,15.2779,15.6149,5091
2019-03-25,15.643,15.6711,15.4185,15.5868,2146
2019-03-26,16.3171,17.9459,16.0925,16.8505,216886
2019-03-27,16.8224,16.8505,15.8676,16.3452,45698
2019-03-28,16.4295,17.3281,15.7274,16.9911,92692
2019-03-29,17.0755,17.1317,16.4295,16.963,23581
2019-04-01,16.8505,17.1317,16.626,17.0755,6476
2019-04-02,17.0755,17.974,16.5697,17.974,81968
2019-04-03,17.9178,18.4794,17.1317,18.0865,31512
2019-04-04,17.974,18.1423,17.6933,17.9178,6117
2019-04-05,18.0303,18.0303,17.4125,17.8053,11746
2019-04-08,17.8053,17.8053,17.6933,17.6933,12261
2019-04-09,17.974,18.1423,17.6933,17.6933,15999
2019-04-10,17.8616,17.974,17.5808,17.974,9190
2019-04-11,17.974,18.1423,17.8616,18.1423,10286
2019-04-12,18.1986,18.5356,17.8616,18.1986,41296
2019-04-15,17.8616,18.1423,17.4683,17.9178,43237
2019-04-16,17.8616,18.3673,17.7495,17.974,32393
2019-04-17,18.1423,18.2548,17.8053,18.1986,781
2019-04-18,18.1986,18.1986,17.4125,17.8053,25658
2019-04-23,17.6933,17.8053,17.6933,17.8053,1104
2019-04-24,17.6933,17.6933,17.4683,17.4683,2753
2019-04-25,17.4683,17.4683,16.4014,17.3,9403
2019-04-26,17.4125,17.5808,17.1317,17.3,4881
2019-04-29,16.963,17.4125,16.963,17.4125,4251
2019-04-30,17.4125,17.4125,16.963,17.4125,4215
2019-05-02,17.3562,17.4683,17.1317,17.4683,3201
2019-05-06,17.4683,17.8053,17.2438,17.8053,7523
2019-05-07,17.8053,17.8053,17.1875,17.4683,3467
2019-05-08,17.637,17.637,16.963,17.4683,2771
2019-05-09,17.3562,17.3562,16.8505,17.3562,3682
2019-05-10,16.8505,17.4683,16.8505,17.0755,1140
2019-05-13,17.2438,17.2438,16.0644,17.1317,9308
2019-05-14,17.0755,17.1317,16.626,17.1317,1918
2019-05-15,17.1317,17.1317,17.1317,17.1317,143
2019-05-16,17.1317,17.4125,16.5697,16.8505,34636
2019-05-17,17.0755,17.0755,16.7947,16.8505,2760
2019-05-20,16.626,16.8505,16.4577,16.7384,10952
2019-05-21,16.7384,16.7384,16.2889,16.6822,1493
2019-05-22,16.4014,16.8505,16.2327,16.8505,5733
2019-05-23,16.8505,16.8505,16.7384,16.8505,2090
2019-05-24,16.8505,16.8505,16.4577,16.7947,1283
2019-05-27,16.7384,16.7384,16.5697,16.5697,650
2019-05-28,16.4577,16.5697,16.3452,16.4577,776
2019-05-29,16.4014,16.4014,15.9519,16.2889,31783
2019-05-30,16.0644,16.2889,15.9519,16.2889,10530
2019-05-31,16.2889,16.4577,16.0082,16.4577,891
2019-06-03,16.7947,16.7947,15.5024,15.7836,10002
2019-06-04,16.2889,16.3452,16.1206,16.2889,4996
2019-06-05,16.2889,16.2889,15.7836,16.2327,10740
2019-06-06,16.1765,16.1765,15.7274,16.1206,67
2019-06-07,16.0644,16.0644,15.9519,16.0082,1329
2019-06-10,15.7274,15.9519,15.7274,15.8957,6048
2019-06-11,15.7274,15.9519,15.3904,15.4466,13787
2019-06-12,15.7274,15.7274,15.2217,15.7274,5070
2019-06-13,15.7274,15.7836,15.4466,15.4466,6225
2019-06-14,15.6711,15.6711,15.3341,15.6711,20888
2019-06-17,15.6149,16.0082,15.5587,16.0082,11433
2019-06-18,16.2327,16.2327,15.7274,15.9519,3265
2019-06-19,15.8957,16.0082,15.8957,15.9519,16639
2019-06-21,16.0082,16.0082,15.4466,15.9519,6512
2019-06-24,15.5587,15.9519,15.5024,15.9519,1713
2019-06-25,15.9519,16.1765,15.8395,16.1206,6366
2019-06-26,16.2327,16.2327,15.9519,16.2327,21676
2019-06-27,16.2327,16.2889,15.9519,16.0082,28941
2019-06-28,16.0082,16.2327,16.0082,16.1206,16642
2019-07-01,16.1206,16.1206,16.0082,16.1206,6786
2019-07-02,16.0082,16.1206,16.0082,16.1206,930
2019-07-03,16.1206,16.1206,15.8957,16.0082,1424
2019-07-04,15.9519,15.9519,15.7274,15.7274,48963
2019-07-05,16.1206,16.1206,16.0644,16.0644,274
2019-07-08,15.7274,16.2889,15.7274,16.2889,5221
2019-07-09,16.2327,16.4577,16.1765,16.4577,3334
2019-07-10,16.4577,17.4125,16.0644,17.3,72918
2019-07-11,17.3,17.3,17.0192,17.0755,1951
2019-07-12,17.3562,17.3562,16.8505,16.8505,2556
2019-07-15,16.8505,17.1317,16.8505,17.1317,2289
2019-07-16,17.2438,17.2438,16.963,17.1317,310
2019-07-17,17.0755,17.0755,16.8505,17.0755,2031
2019-07-18,17.1317,17.1317,16.7947,17.0192,3874
2019-07-19,17.0192,17.1317,16.8505,17.1317,4753
2019-07-22,17.1317,17.1317,16.7947,16.7947,1634
2019-07-23,17.0755,17.1875,16.8505,17.1317,20516
2019-07-24,17.2438,17.2438,16.963,17.0755,4174
2019-07-25,17.1317,17.1317,16.8505,17.0192,417
2019-07-26,17.1317,17.3,17.0755,17.0755,92072
2019-07-29,17.3,17.637,17.1317,17.3,26001
2019-07-30,17.3,17.4125,17.3,17.3,205596
2019-07-31,17.4125,17.4683,17.3,17.4125,13193
2019-08-01,17.4683,17.4683,17.2438,17.4125,1913
2019-08-02,17.4125,17.4125,17.2438,17.3562,2361
2019-08-05,17.1875,17.3562,17.1317,17.3,2200
2019-08-06,16.9067,17.2438,16.0082,17.1317,28485
2019-08-07,16.4577,17.1317,16.3452,16.7384,6537
2019-08-08,17.0192,17.0192,16.8505,16.8505,8975
2019-08-09,16.8505,16.8505,16.7384,16.8505,420
2019-08-12,16.8505,16.8505,16.4014,16.5697,19013
2019-08-13,16.2889,16.6822,16.2889,16.5697,2282
2019-08-14,16.5697,16.5697,15.8957,16.2889,34490
2019-08-16,16.2889,16.2889,15.8957,16.2327,1887
2019-08-19,16.2327,16.2889,15.9519,16.2889,904
2019-08-20,16.3452,16.5135,16.3452,16.5135,709
2019-08-21,16.1765,16.5135,16.1206,16.5135,11390
2019-08-22,16.5135,16.5135,16.0082,16.4014,1316
2019-08-23,16.0644,16.5135,16.0644,16.4577,292
2019-08-26,16.4014,16.4014,16.0644,16.1206,1147
2019-08-27,16.0082,16.4014,16.0082,16.4014,15408
2019-08-28,16.3452,16.5697,16.1206,16.5697,8637
2019-08-29,16.4014,16.5697,16.1765,16.5697,8363
2019-08-30,16.626,16.7947,16.2889,16.2889,1557
2019-09-02,16.0082,16.963,16.0082,16.8505,7142
2019-09-03,17.0755,17.0755,16.2889,16.626,4369
2019-09-04,16.7947,16.7947,16.6822,16.6822,837
2019-09-05,16.7384,16.7384,16.2889,16.5697,1923
2019-09-06,16.963,17.2438,16.7947,16.7947,13300
2019-09-09,17.4125,17.4125,16.8505,17.0192,6855
2019-09-10,16.8505,16.8505,16.6822,16.8505,3019
2019-09-11,17.1317,17.1317,17.0192,17.0192,7231
2019-09-12,17.0192,17.0192,16.8505,16.8505,13623
2019-09-13,16.963,16.963,16.7384,16.8505,1649
2019-09-16,16.5697,17.1317,16.2889,16.5697,74237
2019-09-17,16.2889,16.7947,16.2889,16.7947,2018
2019-09-18,16.3452,16.8505,16.3452,16.8505,558
2019-09-19,16.7947,16.8505,16.4014,16.8505,1949
2019-09-20,16.9067,16.9067,16.4577,16.9067,4768
2019-09-23,16.963,17.0755,16.626,17.0755,180987
2019-09-24,17.0755,17.0755,16.4577,17.0755,2456
2019-09-25,17.0192,17.0192,16.6822,16.963,31430
2019-09-26,16.963,16.963,16.7947,16.7947,24764
2019-09-27,16.8505,17.2438,16.5697,17.2438,6535
2019-09-30,17.4125,17.7495,17.4125,17.637,23323
2019-10-01,17.7495,17.7495,17.4125,17.5245,4184
2019-10-02,17.5245,17.5245,16.1206,17.3562,13823
2019-10-03,17.3562,17.3562,16.9067,17.1317,1414
2019-10-04,16.963,17.4125,16.7384,17.3562,2000
2019-10-07,17.1875,17.2438,16.7947,17.1875,3521
2019-10-08,17.1317,17.6933,17.1317,17.3,12163
2019-10-16,21,23,18.65,21,174869
2019-10-17,21.8,21.8,20.5,21.3,10626
2019-10-18,20.8,21.31,20.8,21.3,8295
2019-10-21,21.3,21.9,21,21.9,64324
2019-10-22,22,24.4,21.93,24.4,36319
2019-10-23,24.44,26.88,23.2,24.3,35295
2019-10-24,24.3,24.3,22.42,23.25,6827
2019-10-25,23.25,24.03,23,23.2,4919
2019-10-28,23.96,24.23,22.705,24.145,8091
2019-10-29,24.4,24.9,23.95,24.8,7021
2019-10-30,24.85,26,24.85,25.7,6197
2019-10-31,25.9,25.9,25,25.4,2963
2019-11-04,25.95,25.95,24.5,24.6,2768
2019-11-05,25.95,25.95,24,25.505,4366
2019-11-06,25,25.8,24.95,25.435,29600
2019-11-07,25.4,25.7,25,25.5,24626
2019-11-08,25,25.5,24.7,25,10094
2019-11-12,25,25.4,24.8,24.8,4742
2019-11-13,25,25.3,24.85,25.2,4982
2019-11-14,25.2,25.6,25.2,25.2,1646
2019-11-15,25.6,25.6,24.2,24.6,3952
2019-11-18,24.65,25.8,24.65,25,5457
2019-11-19,25.5,25.5,24.65,24.9,2380
2019-11-20,25,25,24.6,24.8,755
2019-11-21,24.805,25,24.61,24.61,944
2019-11-22,24.62,24.8,24.4,24.4,1018
2019-11-25,24.6,24.6,22.5,23.4,11410
2019-11-26,22.7,23.3,22.5,23,7673
2019-11-27,23.35,23.35,22.8,22.95,294
2019-11-28,23.5,23.5,22.6,22.6,695
2019-11-29,22.6,23,22.5,22.7,2055
2019-12-02,22.8,22.8,21.3,22,24772
2019-12-03,21.9,22,21.75,21.85,3227
2019-12-04,22,23.3,21.905,23.3,4382
2019-12-05,23.5,24,23.4,23.95,10600
2019-12-06,24.2,25,23.4,23.8,1291
2019-12-09,24,24,23,23.92,1047
2019-12-10,24,24,23.02,23.02,754
2019-12-11,23.495,23.495,22.8,22.8,1261
2019-12-12,23.49,23.49,22.1,23.4,1737
2019-12-13,23.5,23.5,22.6,23,5247
2019-12-16,23,23,22,23,7750
2019-12-17,23,23.18,22,23,17167
2019-12-18,23.5,23.5,22.5,22.6,257
2019-12-19,23.2,23.2,22.4,23.2,1380
2019-12-20,23.2,23.2,22.1,22.3,36543
2019-12-23,22.85,23.09,22.25,23,3380
2019-12-27,23.055,23.055,23,23,303
2019-12-30,23,23.5,22.5,23.5,3651
2020-01-02,23.6,23.6,23.15,23.5,4075
2020-01-03,23.5,23.65,23,23,453
2020-01-07,23.4,24.88,23.4,24.5,8911
2020-01-08,24.5,25,24,24.7,78193
2020-01-09,25.205,25.495,25,25,2989
2020-01-10,25,25,24.3,24.8,3679
2020-01-13,24.1,24.7,24,24.4,4701
2020-01-14,24.5,24.8,24.005,24.3,2130
2020-01-15,24.1,24.8,23.8,24.8,10027
2020-01-16,24.98,25.8,24.86,25.3,29511
2020-01-17,25.9,26,24.9,25.4,4712
2020-01-20,24.7,27,24.7,27,15183
2020-01-21,27.6,28,27,27,8143
2020-01-22,28,28,26.89,27,3303
2020-01-23,27,27.995,27,27.5,2229
2020-01-24,27.86,27.86,26.51,27,790
2020-01-27,27,27,26.5,26.7,2246
2020-01-28,26.7,26.7,26.1,26.65,921
2020-01-29,26.72,26.72,25.8,25.8,2574
2020-01-30,25.5,26.7,25.5,26.69,4228
2020-01-31,25.4,26.8,25.3,26,1168
2020-02-03,25.5,26.49,25.5,26.49,9788
2020-02-04,26.7,26.7,25.6,26,787
2020-02-05,26.6,26.6,26,26,2185
2020-02-06,26.8,26.8,26,26.7,11014
2020-02-07,26.8,26.8,26.14,26.4,847
2020-02-10,26.98,26.98,26,26.5,2284
2020-02-11,26.69,26.69,25.985,26.4,31591
2020-02-12,26.5,26.5,26,26.35,420
2020-02-13,26.3,26.8,26.3,26.8,49389
2020-02-14,26.415,28.9,26.415,28.45,32267
2020-02-17,28.5,29.65,28.45,29,6169
2020-02-18,29,29.2,28.61,28.95,1387
2020-02-19,29,31.1,29,30.8,7441
2020-02-20,31.95,32.49,29.69,30.4,8900
2020-02-21,30.75,32,30.6,31.2,16259
2020-02-24,31.2,32.15,28.7,29.995,43409
2020-02-25,29.2,30.475,29,30,10025
2020-02-26,30,30,29.2,30,6415
2020-02-27,30.05,30.05,29.2,29.2,8538
2020-02-28,27,29.5,25,29.2,44900
2020-03-02,29.2,29.3,26.85,29.2,30235
2020-03-03,29.5,30.92,29.29,30.9,25695
2020-03-04,31,31,29.2,30.5,4755
2020-03-05,30.5,31,29.3,31,20985
2020-03-06,31,31.495,30,30.95,10510
2020-03-09,29.28,29.3,26.42,27.3,71999
2020-03-10,26.6,28.4,26.05,28.005,15988
2020-03-11,28.8,28.8,25,25.78,22593
2020-03-12,23.35,23.35,20.11,20.22,37600
2020-03-13,21.2,24.6,19.1,20.21,24353
2020-03-16,19.5,22.8,18,21.9,12109
2020-03-17,21.6,24.8,21.6,24.23,15627
2020-03-18,24.25,26,24.23,25,20996
2020-03-19,25.1,27.5,25.1,27.5,11148
2020-03-20,28.8,28.9,27.5,28.45,7250
2020-03-23,27.05,27.9,25,27.31,9851
2020-03-24,27.88,27.99,27,27.9,3606
2020-03-25,27.98,28.4,27.2,28.1,13695
2020-03-26,28.2,30.5,27.8,30,25638
2020-03-27,30.3,30.3,28.6,28.7,3682
2020-03-30,29.2,29.29,27.01,29.25,10916
2020-03-31,29.7,31.8,29.7,31.7,8678
2020-04-01,31.7,31.7,31.1,31.5,9758
2020-04-02,31.5,31.5,29.1,30.6,6916
2020-04-03,30.6,30.6,29.6,30.4,2465
2020-04-06,30.4,36.6,30.4,35.5,28959
2020-04-07,36,37.7,33.5,33.8,15157
2020-04-08,33.6,34.4,32.2,33.1,5740
2020-04-09,34.8,35.3,33.5,34.2,6105
2020-04-14,35.7,37,35.2,35.2,5734
2020-04-15,35.4,36.5,34.7,35,6218
2020-04-16,36.1,36.6,35,36.5,4862
2020-04-17,36.9,37.1,35.1,36,5294
2020-04-20,36.5,36.5,33.6,35,9944
2020-04-21,35,35,33,34.6,7877
2020-04-22,34.9,34.9,33.5,34.6,2361
2020-04-23,34.9,35.5,34,35,3504
2020-04-24,35,36.5,34,35,7313
2020-04-27,36,36.4,35,36.2,19007
2020-04-28,36.4,38,36.4,37,25895
2020-04-29,37.8,38.1,37,37.2,7186
2020-04-30,38.5,41.1,35.5,37.1,107294
2020-05-04,37.1,37.4,35.1,36,10948
2020-05-05,36.9,37,36,37,2935
2020-05-06,36.5,37.8,36.5,37.5,3890
2020-05-07,37.5,38.9,37.5,38.3,5953
2020-05-08,38.5,38.5,38,38.2,3608
2020-05-11,38.5,38.9,38,38.5,4284
2020-05-12,38.8,38.8,38.5,38.8,3785
2020-05-13,38.8,38.8,38.5,38.8,2769
2020-05-14,38.9,38.9,37.8,38,12513
2020-05-15,38.8,39.2,38.1,38.1,1439
2020-05-18,38.2,38.7,38,38,1564
2020-05-19,39.3,39.3,38,39,1259
2020-05-20,38.5,39,38.1,38.7,3760
2020-05-21,39,39,38.4,38.8,1534
2020-05-22,38.6,39.7,38.5,39.7,1411
2020-05-25,40.1,41.8,39.8,40.7,27679
2020-05-26,44.4,45,40.7,41.5,51062
2020-05-27,42,42,38,40,22618
2020-05-28,40.8,43.5,39.5,43,23788
2020-05-29,43.5,44.2,42,42.7,45411
2020-06-01,44,45.6,42.2,45.5,26186
2020-06-02,45.6,50,45.5,47,19366
2020-06-03,47,47.5,46,47.5,57899
2020-06-04,47,47.5,46,47.1,7905
2020-06-05,47.5,47.5,46,47,22606
2020-06-08,47.2,47.2,42.5,46,9817
2020-06-09,46,47,45.1,46,9296
2020-06-10,46,46,45.5,45.5,2131
2020-06-12,44.5,45.5,42,44.6,10496
2020-06-15,44.6,46,43,45,9087
2020-06-16,46,46,44,46,102297
2020-06-17,46.4,47,44.8,45.2,3825
2020-06-18,43.6,45,43.6,44.9,11088
2020-06-19,44.9,44.9,43.6,44.7,3967
2020-06-22,43.6,47.5,43.6,47.3,24507
2020-06-23,48.2,49,46.6,49,22809
2020-06-24,50,50,47.8,50,25476
2020-06-25,49,50.8,48.5,50.4,9522
2020-06-26,50.8,50.8,48.9,48.9,5510
2020-06-29,49,50,47.2,48.8,6921
2020-06-30,50,50,45,47,11422
2020-07-01,47.9,48,46,47.9,4522
2020-07-02,48.1,48.1,47.6,47.9,11312
2020-07-03,47.9,48,47.6,48,11532
2020-07-06,47.5,49,47.2,48,17483
2020-07-07,48,48.2,46.4,48,20606
2020-07-08,48.2,48.2,47,47.5,2223
2020-07-09,47,47.6,46.5,46.5,4743
2020-07-10,47,47,45,46,3559
2020-07-13,46.8,48.1,46.5,48,13724
2020-07-14,49,49.2,47.1,48.4,1756
2020-07-15,48.3,48.3,47,47.8,1138
2020-07-16,48,48,46,46,7471
2020-07-17,47.5,47.5,46.2,47.3,750
2020-07-20,47,47,46.2,46.6,1060
2020-07-21,47,47,45.5,46.5,4248
2020-07-22,46.5,46.7,42.5,44,8779
2020-07-23,44.6,46.7,44.3,46,15486
2020-07-24,45,47.3,44.2,47.3,4737
2020-07-27,47.5,48,45,47.8,11190
2020-07-28,47,47.8,45.8,46.9,7491
2020-07-29,47,47,44.6,45.7,8491
2020-07-30,46.5,47,38.5,41.8,21981
2020-07-31,42,44,42,43.2,3358
2020-08-03,42.9,46.6,42.9,46.6,3314
2020-08-04,46,47.5,44.5,47,9370
2020-08-05,46.1,47.9,46.1,47.5,6140
2020-08-06,47.8,47.8,45.1,45.5,3930
2020-08-07,45.2,46,43.8,45.5,2773
2020-08-10,45.5,46,44,45.3,1356
2020-08-11,45.2,45.2,44,45,1644
2020-08-12,45,45,43.5,44.4,1298
2020-08-13,43.8,44.5,43,43.1,2029
2020-08-14,44.4,44.9,43.1,44.8,3768
2020-08-17,45,45.2,43.8,45,2859
2020-08-18,45.1,45.1,43.8,45,972
2020-08-19,43.6,45,43.6,44.7,1220
2020-08-20,44.5,45.5,44,44.9,2722
2020-08-21,44.9,44.9,43.1,44.7,427
2020-08-24,44.7,44.7,43.8,44.7,745
2020-08-25,44.6,44.7,43.8,44.5,381
2020-08-26,44.5,44.5,43.8,44.5,386
2020-08-27,44.4,44.4,43.2,43.5,641
2020-08-28,43.4,44,43.2,44,554
2020-08-31,43.4,43.4,41.2,42.4,3340
2020-09-01,42.4,43.8,41,43.8,4256
2020-09-02,43.5,44.1,41.8,43.9,4448
2020-09-03,43,45.5,43,45.3,1673
2020-09-04,45.9,45.9,41.6,43.7,3215
2020-09-07,45,46,43.8,44.9,5768
2020-09-08,45.6,45.6,41.5,43,6933
2020-09-09,43.5,44.8,42.3,44.8,3736
2020-09-10,45,47.8,45,47.5,21229
2020-09-11,47.8,48.8,47.4,48.4,26488
2020-09-14,48.5,52,48.5,50.4,21170
2020-09-15,52,52,48,49,9248
2020-09-16,50.6,50.6,48.2,49.8,8103
2020-09-17,48,49.5,47.6,47.6,1291
2020-09-18,49.5,49.5,47.1,47.2,1004
2020-09-21,47,48,42.6,44.8,5243
2020-09-22,45.7,45.7,43.8,45,4492
2020-09-23,45,45,44,44.4,2719
2020-09-24,44.1,44.4,43.5,44,4452
2020-09-25,44,45.1,43.6,44,5477
2020-09-28,44.7,45.6,43.8,43.9,5080
2020-09-29,45,45,43.5,44.2,3054
2020-09-30,44.1,44.1,42.6,43.5,11760
2020-10-01,43.5,44,39.9,41.4,30550
2020-10-02,41.4,41.4,40,40.5,10081
2020-10-05,41,43,40.8,42.5,55794
2020-10-06,43.3,43.9,42.4,43,2559
2020-10-07,43,43.1,42.5,42.8,621
2020-10-08,42.6,43.5,42,43.1,12700
2020-10-09,43.7,43.9,42.5,43.6,4451
2020-10-12,43.5,44.9,42.6,44.5,8776
2020-10-13,44.9,45.5,44.9,45.3,3780
2020-10-14,45.3,45.3,43.1,45,2764
2020-10-15,42.6,44.7,42,42,8060
2020-10-16,42,42.5,41.1,41.7,1897
2020-10-19,43,43.1,41.8,42.2,2725
2020-10-20,43.2,45,42.4,45,4745
2020-10-21,43.6,43.9,42.2,42.2,13383
2020-10-22,42.2,42.2,41.5,41.9,2244
2020-10-23,41.9,42.4,41,42.4,17715
2020-10-26,41.1,42.5,41,42.5,2243
2020-10-27,42.5,42.5,40.8,42,9281
2020-10-28,42,42,39.5,40.8,10221
2020-10-29,40,41,39.5,41,3706
2020-10-30,41,41.2,39.2,40.7,29900
2020-11-02,41.9,41.9,40.3,41.6,1132
2020-11-03,41.8,42.5,41.4,42.5,1208
2020-11-04,42.5,43.5,41.6,43.5,2688
2020-11-05,41.5,43,41.5,43,1154
2020-11-06,43,43,42,43,7226
2020-11-09,43,45.4,43,43.7,8258
2020-11-10,44.5,44.9,42.8,44.9,4871
2020-11-12,45.4,46.3,42.8,43.4,19771
2020-11-13,43.4,44.7,43,43,1379
2020-11-16,46,47.1,43,43.4,10652
2020-11-17,43.6,44.8,42.5,43.5,8935
2020-11-18,43.8,43.8,42.7,42.7,520
2020-11-19,43.8,44.3,43,43.6,2124
2020-11-20,43.3,44,43,43,4903
2020-11-23,44.6,44.6,43,43.8,11774
2020-11-24,47,47.8,44,44.9,57367
2020-11-25,44.5,45.5,43.6,44.5,28871
2020-11-26,44.5,45.9,43.5,45.8,45269
2020-11-27,46,47.5,45.1,47,13211
2020-11-30,47,47.5,46,46,6398
2020-12-01,46,47,46,46.5,5924
2020-12-02,47.2,47.9,46.6,47.9,2233
2020-12-03,48,48.9,47.8,48.8,2353
2020-12-04,48.9,48.9,47.2,48.8,1764
2020-12-07,48,48.6,47.5,48,1084
2020-12-08,48,48.5,47.4,48.5,961
2020-12-09,48.5,48.6,47.5,47.5,7523
2020-12-10,47.5,48.4,45.8,46.7,6175
2020-12-11,46.8,46.8,44,46.8,19585
2020-12-14,46.8,46.8,43.4,45.7,4952
2020-12-15,45.2,47,45.2,46.8,2081
2020-12-16,46.1,47.5,46.1,46.1,5402
2020-12-17,46.3,47,45.3,46.3,1516
2020-12-18,45.2,46,45,45.9,2831
2020-12-21,44.9,45.4,44.5,44.5,3335
2020-12-22,44.5,46,44.5,45.7,499
2020-12-23,45.7,45.7,45,45,694
2020-12-28,46,46.4,45.1,45.8,3551
2020-12-29,45.5,47.1,45.5,47,4773
2020-12-30,47.2,49.3,46.1,49.3,12172
2021-01-04,49.3,51,48.5,50,6174
2021-01-05,52,52,51,51.2,13437
2021-01-07,50.2,54.8,50.2,53.2,29072
2021-01-08,53.2,56,53.2,55.4,37951
2021-01-11,55.4,59.4,55.4,57.6,84513
2021-01-12,59,59.8,54.8,57.6,67723
2021-01-13,57.6,57.8,56,56.2,3695
2021-01-14,56,57,54.6,55.2,3586
2021-01-15,55.6,55.6,55,55.6,1786
2021-01-18,56,57.4,55.6,57.4,12898
2021-01-19,57.6,58.8,57.6,58.6,5621
2021-01-20,58.2,59,57.8,58.2,7169
2021-01-21,59,59,56.6,59,2831
2021-01-22,57,58,56.6,57.8,896
2021-01-25,58,58,57,57.8,5179
2021-01-26,57.8,57.8,55.4,55.6,3154
2021-01-27,55.6,57.4,55,55.6,5577
2021-01-28,54.8,56,53.2,56,7940
2021-01-29,56,56,54.8,56,1069
2021-02-01,56,56,55,55,8048
2021-02-02,53.8,54.8,53.4,54.8,74157
2021-02-03,54.6,55,53.8,54.2,16827
2021-02-04,55,55,53.6,53.8,2272
2021-02-05,53.4,54.6,53.4,54.4,2599
2021-02-08,55.2,55.2,53.2,54,2485
2021-02-09,53.6,54,52.4,54,4996
2021-02-10,54.8,55,54,55,3674
2021-02-11,55,56.8,55,56.8,4161
2021-02-12,57,57,55.8,55.8,5729
2021-02-15,56,57,56,57,57888
2021-02-16,58,59.4,58,58.6,6011
2021-02-17,58.6,58.6,57.4,58,2158
2021-02-18,58.8,59,58,58.6,5496
2021-02-19,58.6,59,56,59,2664
2021-02-22,56.4,59,56.4,58.6,1841
2021-02-23,59,59.6,56,57,59851
2021-02-24,58.4,58.4,56.2,58.4,23422
2021-02-25,58.6,59,57.2,58.4,1282
2021-02-26,57.4,58.2,56.6,58,1249
2021-03-01,56.8,58,56.8,58,441
2021-03-02,58,58,56.4,57.4,1967
2021-03-03,57.6,57.8,56.2,56.2,2307
2021-03-04,56,56.4,56,56,2253
2021-03-05,57.8,57.8,56,57,1647
2021-03-08,57,58,57,58,1262
2021-03-09,58,58.6,57,57.4,1049
2021-03-10,57.4,58.6,57.4,58.6,3462
2021-03-11,58.4,64,58.4,63.2,21916
2021-03-12,63.6,64.8,62,63,3609
2021-03-15,63.2,64,63.2,64,13975
2021-03-16,65.8,67.4,64.8,65.6,20130
2021-03-17,66,66.2,62.2,64,10371
2021-03-18,65,66,64.2,65.8,11742
2021-03-19,66.6,70,66,68.6,62668
2021-03-22,68.6,71,68.2,69.6,43550
2021-03-23,70.2,77,70.2,74.6,54768
2021-03-24,75,75.6,71.2,74.2,72475
2021-03-25,74,74,71,71.4,16634
2021-03-26,73,74,71,71,28620
2021-03-29,71.6,71.6,68.2,70.8,19615
2021-03-30,70.8,70.8,67.6,68.2,73910
2021-03-31,69.8,71,68.2,69,10197
2021-04-01,70,70,67.5,68.1,9889
2021-04-06,70,70,68.2,69.9,8895
2021-04-07,70,70,68,68.5,7730
2021-04-08,69.8,69.8,68,68.5,4838
2021-04-09,68,69.8,64,69.8,30755
2021-04-12,70.1,71,69.2,69.5,4340
2021-04-13,69.8,70,69.1,70,4736
2021-04-14,70.5,70.9,69.4,70.4,4608
2021-04-15,71,72,71,71.6,4575
2021-04-16,72,73,71.2,71.5,4850
2021-04-19,72.5,72.7,71,72.7,4792
2021-04-20,72.5,73,71,72.9,5991
2021-04-21,72.8,73.9,71.3,73.7,6337
2021-04-22,74,77,74,76.6,7974
2021-04-23,76.9,79,75.9,78,6052
2021-04-26,78,78.6,74.5,75.2,21389
2021-04-27,75.2,75.9,73.1,73.9,6348
2021-04-28,74.5,74.5,71.5,72.9,4346
2021-04-29,73,75,73,74.6,5698
2021-04-30,75,75.2,73.6,74.6,4057
2021-05-04,74.6,75,71.5,72.2,4280
2021-05-05,74,74,70,70,7308
2021-05-06,70,70,66.7,67.9,20059
2021-05-07,67.9,72.5,66,70.6,8184
2021-05-10,70.6,71.4,70,70.6,4452
2021-05-11,70.6,72.4,69.5,72.4,2964
2021-05-12,72.5,72.5,69.6,70.9,2616
2021-05-13,71.7,71.7,69.3,70.9,1885
2021-05-14,70.9,70.9,69.8,70,2620
2021-05-17,70,71,70,71,1201
2021-05-18,71,72,70.1,71.3,937
2021-05-19,70.6,71,70.5,70.8,2461
2021-05-20,70.8,71.2,69.3,71.2,3812
2021-05-21,71.2,71.5,70.2,71.5,5059
2021-05-24,71.5,71.9,71.1,71.9,1577
2021-05-25,72,72.9,71.2,71.9,2710
2021-05-26,73,76.5,73,76.5,39661
2021-05-27,76.5,76.5,75.5,76.5,7377
2021-05-28,76.1,76.6,75,76.3,14408
2021-05-31,76.1,76.4,75,75.9,4017
2021-06-01,75,75,69.6,72.2,37864
2021-06-02,72.3,75,72.2,74.2,3420
2021-06-04,74.2,75,73.5,74,2353
2021-06-07,74.1,75.4,74,74.1,2197
2021-06-08,74.5,75,74,74.1,5022
2021-06-09,76,76,74.2,75,2349
2021-06-10,75,77,74.5,76.5,3480
2021-06-11,77,77,76,77,7382
2021-06-14,77,78.1,76,77,5888
2021-06-15,79,79,75.7,76.5,4295
2021-06-16,75,75.4,74,75.1,1718
2021-06-17,75.3,78.7,74.6,74.6,3426
2021-06-18,75.6,75.6,73.5,75,41107
2021-06-21,75.1,77,75.1,75.2,2282
2021-06-22,76,77.1,75.3,76.8,2508
2021-06-23,77.1,77.9,76,77.2,1203
2021-06-24,77.8,78.3,75.9,77,4198
2021-06-25,78.3,78.3,76.5,78,3147
2021-06-28,78,79.9,78,79.9,4792
2021-06-29,80.2,82.7,80,82.5,24917
2021-06-30,82,84,81,81,8687
2021-07-01,80,82.8,79.1,82.3,16067
2021-07-02,82.8,84.5,82.8,84.5,3168
2021-07-05,85,85,81.5,82.8,7227
2021-07-06,82.6,82.6,80.2,80.6,2054
2021-07-07,80,81.4,79.2,80.3,1499
2021-07-08,80.3,81.1,79.2,80.6,1584
2021-07-09,80.5,80.6,79.4,80.5,657
2021-07-12,81,82.7,79.9,79.9,1199
2021-07-13,82,82.5,80.8,80.8,1229
2021-07-14,80.8,82,80.1,80.8,978
2021-07-15,81.9,82,80.4,81.8,2453
2021-07-16,81.8,81.8,80.4,81,878
2021-07-19,81,81,77.3,78.8,6090
2021-07-20,78.4,79.3,75.2,75.9,16189
2021-07-21,75.9,78.8,75.3,76.6,10748
2021-07-22,76.6,77.4,74.3,74.9,6028
2021-07-23,74.9,79.5,74.9,76.6,34791
2021-07-26,76,77.2,73.6,77,5250
2021-07-27,77.4,79.5,77.1,78.1,2460
2021-07-28,79.2,79.2,78.1,79,592
2021-07-29,78.9,81,78.7,81,2121
2021-07-30,81,81,80,81,1190
2021-08-02,83.2,84.9,81,82,2728
2021-08-03,82,83,80,80,2395
2021-08-04,80,80,78.2,80,2928
2021-08-05,80,80,79.1,79.8,988
2021-08-06,79.8,80,79.3,79.3,252
2021-08-09,80,80,78.5,78.8,2865
2021-08-10,78.8,79.1,78.1,79,11557
2021-08-11,79,79.4,77.2,77.6,2572
2021-08-12,78.5,78.5,76.7,77.9,2568
2021-08-13,78.5,78.5,76.6,78,1095
2021-08-16,78,78.1,76.8,76.8,972
2021-08-17,76.7,78,76.7,77.9,379
2021-08-18,77.1,77.7,76.7,76.7,494
2021-08-19,76.9,76.9,75,75.7,1299
2021-08-20,77.5,77.5,73.7,74,7106
2021-08-23,74,74.1,72.6,73.7,8658
2021-08-24,73.5,73.7,72.8,73,8299
2021-08-25,72.7,75.2,71.9,75,11638
2021-08-26,75,75.1,74,74.1,1979
2021-08-27,74.9,74.9,74.1,74.8,531
2021-08-30,74.8,76.3,74.2,76.3,3588
2021-08-31,76.3,76.4,75.7,75.7,7263
2021-09-01,73.2,75.6,73.2,75,1727
2021-09-02,75.6,75.6,74.9,75,2047
2021-09-03,75,75,73.9,74,9238
2021-09-06,74,75.6,74,75.4,3013
2021-09-07,75.4,75.4,74.4,74.4,1690
2021-09-08,75.4,75.4,74.2,74.2,587
2021-09-09,74.4,75,74,74.8,13338
2021-09-10,74.9,74.9,74,74.6,8212
2021-09-13,74.6,74.8,74,74,3091
2021-09-14,75.1,75.1,73.3,73.8,5598
2021-09-15,73.7,74.6,70.5,71.7,11827
2021-09-16,72.5,73.5,72,73.5,13329
2021-09-17,73,75.3,72,75.3,11242
2021-09-20,75.5,75.9,72.6,72.6,2356
2021-09-21,73,76.5,73,75.2,6754
2021-09-22,75.3,76.5,73.1,76.5,5642
2021-09-23,76.5,77,73.3,76,4487
2021-09-24,74.4,76,74.4,75,35493
2021-09-27,75.1,76,74.4,74.4,30841
2021-09-28,74.4,74.4,73,73,912
2021-09-29,73.8,73.9,72,72.7,1284
2021-09-30,73.3,74.8,73,74.8,2088
2021-10-01,72.3,74.6,72.2,72.2,10173
2021-10-04,72.8,73.9,71,71.6,80235
2021-10-05,70.1,72.8,68.7,71.6,13779
2021-10-06,71.5,73,71.2,72.6,98782
2021-10-07,72.6,75.6,72.6,74.7,16348
2021-10-08,74.7,75.6,74.7,75,798
2021-10-11,75,76,74.5,76,36504
2021-10-12,75.9,75.9,74.6,75.8,750
2021-10-13,75.9,75.9,73.2,74.9,2519
2021-10-14,74.5,74.8,74.3,74.8,2361
2021-10-15,74.6,74.9,74.5,74.6,2020
2021-10-18,74.5,75,74.5,74.6,2538
2021-10-19,74.6,77,74.6,76,2360
2021-10-20,76.4,82,75.2,81,26717
2021-10-21,80,81,79,79,4904
2021-10-22,80,80,77.6,79,21428
2021-10-25,79,80.5,79,80,10129
2021-10-26,80,80,78.7,79.8,866
2021-10-27,78.6,80.6,78.6,80.4,21388
2021-10-28,80.4,80.4,78.7,80.2,1174
2021-10-29,80.4,80.4,79.1,80,649
2021-11-02,79,80.4,79,80.3,2043
2021-11-03,83.9,83.9,81.3,82.5,7217
2021-11-04,83.2,83.8,81,82,4541
2021-11-05,82,83.8,81,81.5,2790
2021-11-08,82,82,81,81.5,10869
2021-11-09,80.8,81,80.1,81,824
2021-11-10,80.6,80.6,78.1,78.4,3676
2021-11-12,78.8,82.8,78.8,81,3363
2021-11-15,81,81.4,79,79.6,1220
2021-11-16,79.8,80.4,79.1,79.6,12814
2021-11-17,80.4,80.4,78.1,79,974
2021-11-18,80,80.8,76.8,76.8,1913
2021-11-19,77,80,75,79.9,17415
2021-11-22,79.9,79.9,77.1,79.6,5455
2021-11-23,79.9,81.5,79.2,80,11921
2021-11-24,80.5,80.5,78.1,79.2,1388
2021-11-25,79.5,80.2,76.3,76.3,1431
2021-11-26,76.2,79.8,74.8,76,4134
2021-11-29,75.3,78,75.3,77,3320
2021-11-30,76,79.4,75.2,78.3,4658
2021-12-01,77.3,79.7,77.3,79.4,6045
2021-12-02,78.4,80,78.1,80,1452
2021-12-03,80,81,78.6,80.5,3137
2021-12-06,81.1,81.1,79.2,80,2933
2021-12-07,80.9,81.1,80.9,81.1,2154
2021-12-08,81.1,82,80.7,82,6580
2021-12-09,82,83.5,81.2,82.9,5228
2021-12-10,83,85,82.9,84.3,6336
2021-12-13,84.4,87.2,84.4,86.8,15607
2021-12-14,88.2,88.2,82.5,82.5,29134
2021-12-15,82,82.4,80.3,80.5,5262
2021-12-16,81.4,83.3,80.3,80.8,3387
2021-12-17,81,82,76.1,76.1,20876
2021-12-20,76.5,79.5,76.2,78.4,4142
2021-12-21,78.1,81.2,78.1,80.4,1738
2021-12-22,81,81.2,80.1,81,11269
2021-12-23,81,81,79.8,80,11774
2021-12-27,80,81,78.2,79.2,10304
2021-12-28,79.2,81,79,80.1,10214
2021-12-29,80.5,81.5,80,81.5,648
2021-12-30,81.5,82.8,81.1,82,1802
2022-01-03,81.2,85,81.2,84.5,2401
2022-01-04,84.9,84.9,83.3,83.4,1628
2022-01-05,83.9,83.9,81.2,81.2,5178
2022-01-07,81.3,84.1,81,82.8,2767
2022-01-10,83.2,84,82.8,82.8,1349
2022-01-11,83.5,84.1,82.6,83.6,2256
2022-01-12,84,84.4,83.2,84.1,1024
2022-01-13,84.1,84.1,82,83,5432
2022-01-14,83,83,81.8,81.8,591
2022-01-17,82,83,81.6,83,812
2022-01-18,82.5,82.5,80.1,80.1,1269
2022-01-19,80.1,81,80,81,3715
2022-01-20,81.2,81.2,78.7,79,32149
2022-01-21,79.3,79.3,76.1,76.1,8666
2022-01-24,75,75.1,72,72.7,22759
2022-01-25,72,75,72,72.3,3405
2022-01-26,72.3,75.1,72.3,74.9,10416
2022-01-27,74.7,74.7,72.2,73.4,4828
2022-01-28,73,73.9,72,72.6,30460
2022-01-31,72.5,72.6,70.2,70.2,55633
2022-02-01,70.6,72.1,70.5,71.1,3372
2022-02-02,72,73,71.6,72.7,64571
2022-02-03,73.6,74.7,72.1,72.5,41535
2022-02-04,72.9,75,72.7,74,19074
2022-02-07,74,74.1,72.9,74.1,1331
2022-02-08,74.1,77.7,74.1,77.5,8518
2022-02-09,77.5,79,77,78,18747
2022-02-10,78,78,76,76.9,2071
2022-02-11,76.9,77,74.7,76,1974
2022-02-14,74,75,72.2,74.2,5809
2022-02-15,74,75,73.8,75,22170
2022-02-16,75,75,72.9,74.2,1846
2022-02-17,74.2,74.2,71,71.9,3913
2022-02-18,72,72,70.4,71,2568
2022-02-21,70.5,71.5,66.8,70.9,19116
2022-02-22,67.5,70,67.3,68.5,10074
2022-02-23,68,68,64.5,66,9730
2022-02-24,62,65.8,54.6,64,20682
2022-02-25,61.8,68.6,61.6,68.6,16214
2022-02-28,66,71.5,66,70.5,11372
2022-03-01,71,71,65.3,65.9,5099
2022-03-02,65.9,67.8,63.1,63.9,3571
2022-03-03,63.4,64.4,61.6,63.9,3278
2022-03-04,63,64.7,61.1,63.3,5249
2022-03-07,61.2,62.9,60,62.9,14601
2022-03-08,62.5,63,60.5,61,3336
2022-03-09,61.2,65,61.2,65,5345
2022-03-10,65.2,67,64.2,67,5605
2022-03-11,67,67.9,66.2,67.9,1557
2022-03-14,67.5,67.5,65.1,66.8,2453
2022-03-15,66.8,66.8,65.3,65.3,701
2022-03-16,67.4,67.4,65.2,66,1384
2022-03-17,67.3,68.5,65.8,68.5,1083
2022-03-18,68,68,65.5,65.8,6026
2022-03-21,67.5,67.5,66.3,66.3,1446
2022-03-22,66.1,66.5,65.1,66.5,1782
2022-03-23,66.5,66.5,65.4,65.4,968
2022-03-24,65.4,65.9,65.4,65.4,3893
2022-03-25,65.9,67.5,65.9,67.5,2256
2022-03-28,67.7,67.7,66.5,67,25766
2022-03-29,67.7,67.7,64.3,64.3,27041
2022-03-30,65,67.5,65,67.5,13033
2022-03-31,67.7,78,67.7,75.3,42578
2022-04-01,76.2,79.8,75.6,79.6,38753
2022-04-04,80,81.7,78.9,81,24117
2022-04-05,82,82.5,80.9,80.9,17089
2022-04-06,80,80.8,78.7,79.6,6030
2022-04-07,79.4,79.6,78.5,78.5,1240
2022-04-08,79,79,78,78.5,779
2022-04-11,79.5,79.5,76.6,76.6,62011
2022-04-12,77.8,77.8,76,77.5,1315
2022-04-13,77.5,78,77,77.9,1979
2022-04-14,78,80.3,77.8,80.3,5657
2022-04-19,80.3,82,79,81.1,44846
2022-04-20,81.1,82.4,78.2,80.5,1599
2022-04-21,80.2,80.2,78.5,80,7964
2022-04-22,80,80.2,79,79.8,6431
2022-04-25,79,79,76.6,78.7,12657
2022-04-26,78.5,79.9,77.1,79.4,28349
2022-04-27,78.5,79.2,77.6,79.2,1284
2022-04-28,78.2,80,78,78.9,1067
2022-04-29,78.5,79,77,77,1206
2022-05-02,76.1,80,74.2,76,4180
2022-05-04,75.4,76.6,74.6,75,1925
2022-05-05,76.3,78,74.6,75,4532
2022-05-06,76,76.2,74.6,75.6,22951
2022-05-09,75,76.5,75,75.7,3424
2022-05-10,75.7,76.7,74.6,76.5,3363
2022-05-11,76.3,78,76,77.8,58212
2022-05-12,77.8,78,75.2,78,29613
2022-05-13,77.5,78,75.3,77.1,65577
2022-05-16,77,79.6,77,78.9,30407
2022-05-17,79,79,76.5,78.2,1661
2022-05-18,78.2,81.8,77,78.1,2803
2022-05-19,76.9,78.1,75.3,77.8,1040
2022-05-20,77.3,77.8,76,77,20424
2022-05-23,77,77,75.2,75.5,2361
2022-05-24,75.9,75.9,74.6,75.4,3231
2022-05-25,75.4,75.4,73.4,74.5,1645
2022-05-26,75,76,74.1,75.4,1366
2022-05-27,75.9,76,75,75.9,709
2022-05-30,76,78,75.4,78,10352
2022-05-31,78,79.9,77.5,79.5,23625
2022-06-01,79.9,80.9,79.2,80.8,8495
2022-06-02,79.8,80,78.5,79.4,533
2022-06-03,79.4,79.4,77.3,78,834
2022-06-06,77.9,77.9,76.8,77,195
2022-06-07,77,77,74.1,75.2,2524
2022-06-08,76,76.2,71.9,71.9,6084
2022-06-09,71.2,75,71.2,73.6,5315
2022-06-10,73.5,74.4,72.2,73.7,4252
2022-06-13,72.8,73.4,70.6,70.6,1117
2022-06-14,70.6,71.2,67,67.5,18066
2022-06-15,66.2,68,66.2,67.5,1467
2022-06-17,67.5,67.5,62.1,62.1,10433
2022-06-20,62.9,65.8,61.2,64.5,5347
2022-06-21,67,69,64.8,66.6,2438
2022-06-22,65.9,66,63.8,66,4307
2022-06-23,68,68,66.3,66.3,2592
2022-06-24,66,67.4,63.4,67.4,3426
2022-06-27,67.4,68.7,66.5,68.7,14407
2022-06-28,68.5,70.2,68.5,68.9,13586
2022-06-29,68.8,71.6,67.9,71.6,3427
2022-06-30,70,70,66.1,66.1,1466
2022-07-01,68.1,70.4,66.5,67,1993
2022-07-04,66,70,66,70,2350
2022-07-05,69.8,71.6,69,69,2067
2022-07-06,69,70.9,69,70,8969
2022-07-07,70.9,70.9,69.1,70.5,4561
2022-07-08,71,71,70.1,70.9,625
2022-07-11,67.4,67.8,65.1,67.7,9222
2022-07-12,67.8,67.8,65.1,67.2,3956
2022-07-13,67,67,65.5,66,1691
2022-07-14,66,66.1,63.7,64.8,5042
2022-07-15,65.9,68.2,65.8,68.2,25704
2022-07-18,67.2,69,67.1,67.1,2207
2022-07-19,67.3,69.9,67,69.9,5597
2022-07-20,69.7,70,67.5,69.4,2156
2022-07-21,69.8,71.5,68,71.5,4130
2022-07-22,71.5,71.9,70,71.9,3249
2022-07-25,71,71.8,70.2,71,5127
2022-07-26,71.5,73.5,70.2,71.7,3250
2022-07-27,71,73.2,71,73,2692
2022-07-28,73,73.5,72.6,73.5,3747
2022-07-29,73.1,74.1,73,73.7,9444
2022-08-01,73,75.2,73,75.2,5901
2022-08-02,75.2,78,74.4,78,2922
2022-08-03,78,80,77,80,7562
2022-08-04,80,80.8,78,80,7808
2022-08-05,79.2,79.3,77.6,79,251
2022-08-08,79.9,79.9,77,79,3850
2022-08-09,79,80,79,80,2297
2022-08-10,79.4,79.5,78.6,79.5,476
2022-08-11,77.6,79.5,77.5,79.1,628
2022-08-12,78.9,80.5,78.1,80,2928
2022-08-16,79.8,82,79.8,80,4345
2022-08-17,80,82.3,79.3,81.1,2943
2022-08-18,81.1,82.3,79.6,80,761
2022-08-19,80,80,77.9,80,2610
2022-08-22,79.9,82.7,77.7,80.9,5780
2022-08-23,82,82,79.5,80,4518
2022-08-24,80,82,77.5,79,4167
2022-08-25,78.9,80.5,77.5,78.1,4036
2022-08-26,79.1,79.1,77.6,77.7,952
2022-08-29,77.9,77.9,74.2,76,10842
2022-08-30,74.9,75.1,73,74.9,8641
2022-08-31,74,75.8,73.6,74.1,8184
2022-09-01,75,75,73,73.7,2405
2022-09-02,73.7,75.9,73.6,74.4,3787
2022-09-05,76,76,74.8,75,3672
2022-09-06,75.1,79,75.1,78.8,9772
2022-09-07,79.8,79.8,78,78.6,46200
2022-09-08,78.8,79.6,77.6,79.1,3808
2022-09-09,79,81.5,78.3,80.2,8520
2022-09-12,80.1,80.9,78.6,80.5,19739
2022-09-13,80,80.3,79,79,983
2022-09-14,80.5,84.1,78.5,83.7,30667
2022-09-15,83,86,82.6,84.8,20384
2022-09-16,84.7,84.8,82.7,82.7,3785
2022-09-19,82.2,84.7,82.2,84.7,7141
2022-09-20,84.7,85,83.9,84,8895
2022-09-21,84,85.3,83.5,85.3,7723
2022-09-22,85.7,89.9,84.4,88,26162
2022-09-23,88,89.8,86.2,86.2,15796
2022-09-26,86,86,82.9,84,28664
2022-09-27,83,87.8,80.8,87,18044
2022-09-28,87.1,89.3,86,86.6,4536
2022-09-29,86.8,87.7,84.2,84.3,4208
2022-09-30,85,89.9,84,87.1,19147
2022-10-03,87.9,87.9,83,86,5136
2022-10-04,86.3,88.4,86.3,88.4,5647
2022-10-05,88.6,89.6,87,88.4,1766
2022-10-06,87.2,87.9,87,87.8,3096
2022-10-07,88,88,87.1,87.8,568
2022-10-10,88.1,88.7,86.7,86.7,48960
2022-10-11,87,87,84.5,85.8,6282
2022-10-12,86,87,85.2,86,583
2022-10-13,85.5,87,82.5,83.8,3829
2022-10-14,84.8,85.7,83.5,84.4,21965
2022-10-17,83.4,84,82.9,84,10923
2022-10-18,84,85,84,84.5,1903
2022-10-19,84.2,86,84.1,86,1942
2022-10-20,85.5,86.1,85.5,86,51241
2022-10-21,86,86,84.2,85,1789
2022-10-24,84.5,84.9,82.7,83.9,2193
2022-10-25,83.2,84.1,83.1,83.1,1134
2022-10-26,83,84.2,82.9,84.2,998
2022-10-27,84.2,85.5,84.1,84.8,1432
2022-10-28,83.8,85,83,84.9,2168
2022-10-31,84.8,84.8,83.3,84.5,1671
2022-11-02,84.5,84.7,83.9,84.7,2360
2022-11-03,83.5,83.7,75.7,78.5,25902
2022-11-04,78.6,82.8,78.6,82.8,16077
2022-11-07,81.9,81.9,79.2,80.5,15575
2022-11-08,80,80,76.6,78,22253
2022-11-09,77.2,80.5,77.2,79.9,65531
2022-11-10,79.4,80,77.6,80,11495
2022-11-14,80.5,81.2,77.7,79,4542
2022-11-15,78.4,79.4,78.1,79.3,3863
2022-11-16,78.2,78.7,77.9,78.6,525
2022-11-17,78.6,78.6,77.2,77.7,1910
2022-11-18,77.5,80,77.5,78.7,5361
2022-11-21,78.7,81,75,81,34477
2022-11-22,80.8,83.8,80.5,82.6,18387
2022-11-23,82.5,82.5,81.6,82.5,11831
2022-11-24,82.9,82.9,79.9,80.4,4153
2022-11-25,81.2,82.4,80.4,81.9,1338
2022-11-28,81.9,81.9,79.9,80.7,3380
2022-11-29,80.9,81.4,78.4,80.8,2625
2022-11-30,80.9,80.9,79.3,80.7,4017
2022-12-01,80.2,80.8,80.2,80.8,2740
2022-12-02,80.5,82.7,80.5,82.3,6014
2022-12-05,82,82,79.9,81.9,4681
2022-12-06,81.9,82.3,80.3,82.3,13651
2022-12-07,82,82,80.9,82,2737
2022-12-08,82.2,82.8,81.4,82.6,8131
2022-12-09,82.4,85,82.1,83,5988
2022-12-12,83.9,84.9,83.1,83.1,1642
2022-12-13,84.7,84.8,83.3,84.8,5063
2022-12-14,84.5,85,84.1,84.1,5822
2022-12-15,84,84,81.6,81.6,1086
2022-12-16,81,81.5,79.1,80.4,23504
2022-12-19,80.4,81.9,80.4,81.7,2723
2022-12-20,81.7,82.5,80.8,81.8,980
2022-12-21,82.5,82.5,81.2,81.2,1299
2022-12-22,81.9,82,81.5,81.5,1205
2022-12-23,81.9,81.9,81,81.5,49948
2022-12-27,81,81.5,80.7,81.2,1189
2022-12-28,81,81.4,80.4,81,647
2022-12-29,81,82.9,80.1,82.9,2189
2022-12-30,82.9,82.9,81,82.9,2825
2023-01-02,82,82.5,80.4,81.9,796
2023-01-03,81.1,82,80.8,81.5,13124
2023-01-04,81.9,83,80.9,83,6993
2023-01-05,82.5,84,82,82.5,2955
2023-01-09,84.6,86,83.7,86,3364
2023-01-10,86.2,86.9,85.5,85.8,540
2023-01-11,85.7,85.7,84.5,85.1,2994
2023-01-12,84.9,87.2,84.4,87,4742
2023-01-13,86,87.8,86,87.5,4131
2023-01-16,88.1,91.6,88.1,91,20150
2023-01-17,91,91,90,90,3495
2023-01-18,89.5,89.8,88.2,89.2,2976
2023-01-19,89,89,86.1,86.4,4262
2023-01-20,87.7,91,87.1,90,2012
2023-01-23,90,90.5,89.1,90.5,26139
2023-01-24,90.3,90.5,89.6,90.3,11229
2023-01-25,90.2,90.2,87.5,89.2,2075
2023-01-26,90.4,90.5,87.6,87.6,1555
2023-01-27,89,89,87.7,87.7,3333
2023-01-30,88,88.3,86.6,86.7,1263
2023-01-31,86.4,87.8,84.5,85.9,29681
2023-02-01,85.9,86.9,84.9,84.9,2090
2023-02-02,83,85.9,82.7,85,8259
2023-02-03,85,85.9,84.8,85.2,1574
2023-02-06,85.2,86.8,84.5,85.9,1876
2023-02-07,86.4,87,85.7,86.1,1074
2023-02-08,86.7,86.9,85.7,85.8,1594
2023-02-09,85.3,85.8,84,85.8,8348
2023-02-10,84.1,85.7,84.1,84.6,8781
2023-02-13,85,85,83.1,83.3,4672
2023-02-14,83.2,83.5,81.5,83,5839
2023-02-15,83,83,80.7,82,3941
2023-02-16,81.3,83,81.3,82.9,3498
2023-02-17,82.9,83.8,82,82.8,2158
2023-02-20,82.5,83.5,82.5,83.4,3975
2023-02-21,83.4,83.4,82,82,1449
2023-02-22,81.4,83,81.2,82,2352
2023-02-23,82.5,83.2,82.4,83,6493
2023-02-24,83,83.9,82,82,4704
2023-02-27,81.7,82,80.6,80.9,2890
2023-02-28,80.5,80.5,79.6,80,7486
2023-03-01,79.9,81,79.9,80.9,1320
2023-03-02,80.9,83.9,80.9,83,3525
2023-03-03,83.3,86,83.3,85.5,4887
2023-03-06,86,86.3,85,85.5,4052
2023-03-07,85.5,88.5,85.5,88,20694
2023-03-08,87.5,88.5,87.1,87.6,3904
2023-03-09,87.5,88,86.7,87.9,10047
2023-03-10,86.6,88.1,85.5,86.1,5766
2023-03-13,85.8,85.8,83.2,85,2971
2023-03-14,85,86,84.5,86,9682
2023-03-15,86,86,84,84,8083
2023-03-16,83,83,81.8,82.4,7404
2023-03-17,82.5,85,82,84.8,16247
2023-03-20,84.5,84.5,82,83.5,3157
2023-03-21,82.6,85.6,82.6,83.3,2262
2023-03-22,82.6,82.7,81.9,82.5,5154
2023-03-23,83.4,83.4,81.8,81.8,1289
2023-03-24,82.5,82.5,81.3,82,708
2023-03-27,82,83.1,81.1,82,922
2023-03-28,81.8,83,81.3,82,10319
2023-03-29,82,83.5,82,83.5,6110
2023-03-30,82.9,82.9,75.4,78,73596
2023-03-31,79.6,79.6,74,75,11475
2023-04-03,74.5,74.9,72.6,73.5,9754
2023-04-04,73.5,75,73.5,74.4,26534
2023-04-05,74.4,74.4,72.6,73.3,7134
2023-04-06,72.8,73.4,71.9,72,5029
2023-04-11,72,72.5,70.8,72.5,7910
2023-04-12,72.1,74.3,72.1,74.3,4113
2023-04-13,74.3,75,73.6,73.7,54888
2023-04-14,74,76.9,74,76.8,18965
2023-04-17,76.8,77,75.9,76.1,9036
2023-04-18,75.5,77,75.2,77,2894
2023-04-19,77.5,77.8,76.2,77,3919
2023-04-20,77,77,76.1,76.9,1806
2023-04-21,76.2,76.2,74,74,3391
2023-04-24,74.9,74.9,72.5,73.1,22808
2023-04-25,73.9,75.5,73,75.5,5374
2023-04-26,76,76,75,75.2,992
2023-04-27,75.6,76,75,75.2,2709
2023-04-28,75.4,75.6,74.7,75,13359
2023-05-02,75.6,76.7,75,76.7,1486
2023-05-04,76.5,76.5,74.1,75.4,1792
2023-05-05,75.6,75.6,72.6,74.6,2150
2023-05-08,73,75,73,75,3082
2023-05-09,75,75.7,74.9,75.2,2140
2023-05-10,75.7,75.7,73.2,75.3,2801
2023-05-11,73.5,75.8,73.5,75.8,12272
2023-05-12,75.8,76.2,75,76,15317
2023-05-15,76,76.1,74.3,76.1,5422
2023-05-16,75.8,76.9,75.3,76.8,2647
2023-05-17,76.5,77.1,76.3,77.1,3474
2023-05-18,77.3,77.3,76.5,77,41677
2023-05-19,76.6,77.8,76.6,77,1947
2023-05-22,77,77.8,77,77.5,1894
2023-05-23,77.6,77.8,77,77.6,1823
2023-05-24,77.4,77.4,75.4,76.7,1260
2023-05-25,75.3,77,75.1,77,4391
2023-05-26,76.9,77.5,76,77.5,18728
2023-05-29,77.5,77.7,76.3,76.8,11704
2023-05-30,76.7,76.7,74,74,1474
2023-05-31,73.9,75.8,73,74,5638
2023-06-01,75.8,76,68.3,68.5,23684
2023-06-02,69.6,73,68.8,70.9,4515
2023-06-05,71.1,73.7,71.1,73.4,43341
2023-06-06,73.9,73.9,71.5,71.5,78188
2023-06-07,73.6,73.6,71.6,73.6,5796
2023-06-09,73.5,73.5,72.3,73,52365
2023-06-12,73,73,72.2,73,981
2023-06-13,72.5,73.2,71.7,71.7,1277
2023-06-14,72.5,73,69,69.1,7295
2023-06-15,69.5,71.9,69.5,71,2374
2023-06-16,71.3,72,69.8,72,2052
2023-06-19,72,72,70.8,71.9,1191
2023-06-20,71.4,71.5,69.7,70.9,5165
2023-06-21,70.4,70.4,70,70,3056
2023-06-22,70.9,71.9,70.2,70.2,2889
2023-06-23,70,70.2,69,69.1,25141
2023-06-26,69.1,69.1,68.7,68.7,2417
2023-06-27,68.7,68.7,67,68,4336
2023-06-28,68,68,67.2,67.4,2490
2023-06-29,67.9,68,67.6,67.6,2732
2023-06-30,68,69.2,67.5,67.9,1390
2023-07-03,67.6,68.5,67.5,68,32250
2023-07-04,68.4,69,67.5,68.9,20003
2023-07-05,69.5,71.8,67.8,71.3,24209
2023-07-06,71.2,71.6,70.3,71.5,3394
2023-07-07,71.9,72,71.3,72,1293
2023-07-10,71.5,71.9,71.3,71.3,2250
2023-07-11,71.3,73.5,71.2,73.5,7360
2023-07-12,73.5,73.5,72.6,72.9,1651
2023-07-13,72.8,72.8,72.5,72.5,351
2023-07-14,71.5,73.2,71.3,73.2,5213
2023-07-17,73.5,74.5,71.3,71.3,49167
2023-07-18,71.3,74.3,70.6,71,12842
2023-07-19,71,72.2,71,71.6,10098
2023-07-20,71.4,72,71.3,72,448
2023-07-21,71.9,71.9,71.4,71.9,308
2023-07-24,71.9,71.9,71.4,71.4,903
2023-07-25,71.4,71.7,71.3,71.3,857
2023-07-26,71.3,71.4,71.3,71.3,1102
2023-07-27,71.3,72.1,71.3,71.7,3291
2023-07-28,71.7,72.6,71.6,72.2,4910
2023-07-31,72.2,73.8,72.1,73.7,6004
2023-08-01,73,74.4,73,74.4,1004
2023-08-02,74.4,74.5,73.1,74,942
2023-08-03,74,74,73,73.6,2220
2023-08-04,73.6,74.5,73.1,74.1,529
2023-08-07,74,74.3,73,74.2,2975
2023-08-08,73.9,74.9,73,74.5,12269
2023-08-09,74,76.5,73.6,76.3,3370
2023-08-10,76.5,76.5,74.5,76.4,23139
2023-08-11,76,76.3,75,75.3,17499
2023-08-14,75.9,75.9,73.6,74.5,1361
2023-08-16,75,75,73,73.9,3413
2023-08-17,73,74.1,69.1,70.6,5644
2023-08-18,70.6,70.6,68.4,70,11425
2023-08-21,70,70.2,69.6,70,860
2023-08-22,69.1,70.5,68.6,69,3092
2023-08-23,69.8,69.8,68,69,3134
2023-08-24,69,69.7,68,68,2053
2023-08-25,68,68.2,67.9,68,768
2023-08-28,68.8,69,68,68,1197
2023-08-29,68,68,67,67.5,1511
2023-08-30,68.5,68.5,67.5,68,63
2023-08-31,68,68,66.9,67.9,2408
2023-09-01,67.9,68,67.2,67.2,2800
2023-09-04,67.5,68.5,66.8,67.6,5261
2023-09-05,67.7,67.8,66.9,66.9,1586
2023-09-06,67,67.4,65.2,66.5,2147
2023-09-07,67,67,65.4,65.5,2247
2023-09-08,66.5,67,66.2,66.2,1438
2023-09-11,66.7,66.7,65.2,65.2,794
2023-09-12,65.6,65.6,64.2,64.2,1835
2023-09-13,64.2,65,64.1,65,13772
2023-09-14,65.5,65.7,65,65.7,1176
2023-09-15,65.9,67.5,65.5,67.3,1821
2023-09-18,67.3,67.3,64.5,64.8,9791
2023-09-19,65.5,65.5,64.7,64.8,1401
2023-09-20,65,65,63.6,63.8,79140
2023-09-21,64.4,64.4,63.6,64,2495
2023-09-22,64.1,64.1,63.5,63.5,1080
2023-09-25,64.2,65.4,61.8,61.8,4120
2023-09-26,63,63,59.3,59.7,13367
2023-09-27,60.5,60.9,57.4,57.4,13884
2023-09-28,57.4,59.8,55.7,59.7,16181
2023-09-29,60,62.8,60,62.5,2006
2023-10-02,62.8,63,62,62,726
2023-10-03,63,63,61,62,976
2023-10-04,62,63,61.8,62.9,1783
2023-10-05,62.9,63,62,62,654
2023-10-06,62,64,62,62.9,947
2023-10-09,62.5,63.9,61.2,62.1,1798
2023-10-10,61.5,65,61.5,63.3,2159
2023-10-11,63.1,63.3,62.4,63.3,1927
2023-10-12,63,63.3,61.2,61.4,2570
2023-10-13,60.2,63.9,59,61.5,1649
2023-10-16,62.5,64,62.5,64,2582
2023-10-17,64,64,63,63.9,636
2023-10-18,63.9,64,62.3,63.8,3900
2023-10-19,63.2,64.5,63,64.5,3579
2023-10-20,64.5,64.5,63.7,64.5,1408
2023-10-23,64,64.5,62.2,62.2,947
2023-10-24,64,64,61,62.4,29033
2023-10-25,63.4,63.5,62.3,63.5,1008
2023-10-26,63.8,63.8,62.6,63.5,923
2023-10-27,63.5,63.5,63,63.5,2369
2023-10-30,63.4,63.4,62.6,62.8,2024
2023-10-31,62.8,63,61.8,62.7,1318
2023-11-02,62.7,62.7,60.2,60.5,7557
2023-11-03,60.5,60.5,59.5,59.5,3481
2023-11-06,59.1,61,59.1,59.5,1864
2023-11-07,59,60.5,58.2,60.5,14497
2023-11-08,59.6,61,59.6,60,1701
2023-11-09,60,60,59.6,59.6,987
2023-11-10,60,60,58.7,59.3,590
2023-11-13,59,59.8,59,59.4,3159
2023-11-14,59.4,59.6,55.4,59,15028
2023-11-15,58,60.9,58,60.4,2957
2023-11-16,60,61,60,60.3,1195
2023-11-17,60.5,60.5,60.1,60.4,606
2023-11-20,60.4,61,60.1,60.7,1638
2023-11-21,61,61,60,60.3,1712
2023-11-22,60.3,60.6,60.1,60.1,794
2023-11-23,60.6,60.9,60.6,60.9,1138
2023-11-24,60.6,61,60,60.9,43669
2023-11-27,61,61,60,60,1852
2023-11-28,60,60.7,60,60.7,5621
2023-11-29,60.5,60.7,60,60.7,4208
2023-11-30,60.2,60.9,60,60.4,668
2023-12-01,60.4,63,60.1,63,5146
2023-12-04,63,64,61.7,62.7,3694
2023-12-05,63.8,63.8,60.7,60.7,3901
2023-12-06,60,60.9,59.6,59.8,6586
2023-12-07,60,60,58.4,58.8,4113
2023-12-08,58.8,60.8,57,60,11926
2023-12-11,60,61,58.8,61,14441
2023-12-12,61,61,59,59.2,9215
2023-12-13,59,61,59,59.7,12712
2023-12-14,60,60,59.3,59.7,1739
2023-12-15,60,62.5,60,62.1,10751
2023-12-18,61.8,62.1,60,60.8,8603
2023-12-19,60.8,61.5,60,60,6585
2023-12-20,60,60.4,59.5,59.8,7080
2023-12-21,59.6,60.5,59.6,60.5,19188
2023-12-22,60.5,61.5,59.9,60.5,4617
2023-12-27,60.1,61.5,59.5,60.1,20299
2023-12-28,59.6,60.9,59.6,60,23661
2023-12-29,59.9,60.1,58,58.5,57138
2024-01-02,58.7,59.5,58.7,58.8,4345
2024-01-03,58.5,59,58.5,58.7,2421
2024-01-04,58.7,59.1,58.7,59,6092
2024-01-05,59.1,59.1,58.6,58.7,4368
2024-01-08,58.5,58.7,58.2,58.4,5923
2024-01-09,58.4,58.8,58.1,58.4,4487
2024-01-10,58.7,62.7,58.3,62.2,13366
2024-01-11,62,63.7,60.5,62.8,7103
2024-01-12,62.8,63.8,62.7,62.8,2496
2024-01-15,62.5,62.5,61.5,61.6,5427
2024-01-16,61.7,61.7,60.5,61,7634
2024-01-17,60.9,60.9,59.9,59.9,1704
2024-01-18,59.9,62,59.9,62,1307
2024-01-19,61,62,60.7,60.7,2247
2024-01-22,60,62,59.6,59.9,1266
2024-01-23,59.9,60,59.2,60,331
2024-01-24,60,60.4,58.9,59.3,3912
2024-01-25,59.2,59.2,57.2,57.2,3768
2024-01-26,57.5,58.5,57.2,58.2,1133
2024-01-29,58,58.4,57.7,58,1864
2024-01-30,58,58.2,58,58,3675
2024-01-31,58.2,59.2,58.2,59.2,2067
2024-02-01,59.2,59.5,58,59.2,4894
2024-02-02,59.5,60,58.5,59,5797
2024-02-05,59.5,59.5,58.1,58.7,654
2024-02-06,58.5,60.5,58.4,60.5,4432
2024-02-07,60,60,59.2,59.4,2201
2024-02-08,59.5,60.1,59.4,60,13599
2024-02-09,60.2,60.4,59,59,2250
2024-02-12,59.7,60,59.6,59.8,5977
2024-02-13,59.8,59.8,59.5,59.5,2844
2024-02-14,59.8,59.8,59.5,59.8,769
2024-02-15,59.8,59.8,59.5,59.7,1073
2024-02-16,59.8,59.8,59.1,59.8,447
2024-02-19,59.8,59.8,59,59,2120
2024-02-20,59,59.4,58.7,58.8,1403
2024-02-21,58.7,58.8,58.1,58.1,1150
2024-02-22,58.2,58.7,58,58.1,1432
2024-02-23,58.6,59,58,58.1,8245
2024-02-26,58,59,57.8,58.9,5915
2024-02-27,58.8,59,58.5,59,1254
2024-02-28,59,59.5,58.4,58.9,2589
2024-02-29,58,58.9,57.9,58.7,4374
2024-03-01,58.7,59,58.5,59,1684
2024-03-04,58.8,59.2,58.6,58.6,3601
2024-03-05,59,59.7,57,59.2,3495
2024-03-06,59.5,59.7,59.2,59.6,4895
2024-03-07,59,59.8,57.6,59.8,2333
2024-03-08,59.5,60.3,58.6,60.3,2708
2024-03-11,60,61,59.9,61,4260
2024-03-12,61,61.5,61,61,2931
2024-03-13,61,61,60,60.6,1091
2024-03-14,60.6,60.8,60,60.6,13924
2024-03-15,60.5,61.5,60,61.5,2956
2024-03-18,61,61.7,60.1,60.4,5779
2024-03-19,60.9,62.5,60.8,62.4,6623
2024-03-20,62,63.6,60.2,62.6,7513
2024-03-21,62.6,63.2,62.1,62.6,3781
2024-03-22,62.1,62.5,61.8,62.4,1108
2024-03-25,62.4,62.4,61.1,61.8,1201
2024-03-26,61.1,61.6,61.1,61.2,2352
2024-03-27,61.1,63.3,61.1,62.6,3951
2024-03-28,62.6,66.7,62.3,66.7,28896
2024-04-02,66.5,67,66,66.9,10521
2024-04-03,66.9,67.2,66.2,66.7,2810
2024-04-04,66.7,69,66.7,69,29157
2024-04-05,68.4,68.7,67.5,68,11495
2024-04-08,68,68,66.5,66.5,2966
2024-04-09,66.8,68.5,66.8,67.5,5271
2024-04-10,68,68.6,67.3,68.2,2304
2024-04-11,66.2,70,66.2,69.2,34857
2024-04-12,69.2,72,69.2,71.8,9004
2024-04-15,71.7,71.8,69.4,71,7036
2024-04-16,71,71,69.1,70,29338
2024-04-17,69.1,69.9,69.1,69.1,6681
2024-04-18,69.1,69.7,67,69.1,1963
2024-04-19,68.1,70.9,68.1,70.1,1357
2024-04-22,70,70,68.2,68.5,1194
2024-04-23,68.2,69.7,68.2,69.7,15605
2024-04-24,69.8,69.8,68.4,69,2743
2024-04-25,69,69,67.7,68,2514
2024-04-26,67.5,68.6,67,67,1316
2024-04-29,67,68,67,68,1680
2024-04-30,68.1,69.6,68.1,69.6,13888
2024-05-02,68.5,70.6,68.5,70.6,4543
2024-05-06,71,71,69.1,70,4645
2024-05-07,69,70.8,69,70,2938
2024-05-08,68.2,71.2,68.2,71.2,8470
2024-05-09,71,71,69.5,69.9,3004
2024-05-10,69.2,69.5,68,68.3,2648
2024-05-13,68.2,68.2,67.1,67.6,1711
2024-05-14,67.1,69.7,67,69.7,2914
2024-05-15,69.6,70.9,69.5,70.4,3623
2024-05-16,70.9,70.9,68.1,69.5,4517
2024-05-17,70.3,70.4,69,69.5,1683
2024-05-20,69.5,70.5,68.8,70.5,2348
2024-05-21,70,70,69.3,69.4,1921
2024-05-22,69.3,69.9,68.6,69.5,1283
2024-05-23,67,73,67,72,65127
2024-05-24,72,72.7,70.3,71.5,5195
2024-05-27,71,71.2,67.1,67.1,7567
2024-05-28,67.1,67.7,64.3,67.1,6811
2024-05-29,67.1,68.4,65.7,66.2,3114
2024-05-31,66.8,66.8,65.2,66,2147
2024-06-03,66,66,64.5,65.4,1894
2024-06-04,65.9,65.9,63.1,63.4,2609
2024-06-05,65,65,62.2,63,3495
2024-06-06,62.5,66,62.1,66,52163
2024-06-07,65.7,66.1,64.9,66,2136
2024-06-10,65.5,65.5,64,64,1046
2024-06-11,64.8,65.4,63.9,65,2004
2024-06-12,65,65.5,64.5,65.5,101858
2024-06-13,64.6,65.2,62.7,63,95339
2024-06-14,62.3,63.7,61.3,63.7,4934
2024-06-17,62.3,65.5,62,63.9,4265
2024-06-18,62,63.9,62,63.5,6289
2024-06-19,62.5,65.5,61.7,65.4,4996
2024-06-20,65.3,65.3,64.3,64.6,53790
2024-06-21,62.6,67,62.2,67,12527
2024-06-24,66,66.7,64.8,66.6,21508
2024-06-25,66.9,67.6,66.3,67.3,1975
2024-06-26,67.5,67.5,66.1,67.5,2890
2024-06-27,67.5,69,67,69,3408
2024-06-28,68,68.9,65.6,68.3,5511
2024-07-01,67.8,69,67,67.7,12947
2024-07-02,68,69.6,67.9,69.6,25566
2024-07-03,69.3,69.3,68,68.2,719
2024-07-04,68,68.7,68,68.5,660
2024-07-05,68.5,69,68,68,1462
2024-07-08,68.5,68.5,67.9,68.1,2217
2024-07-09,68,69.6,68,69.6,3490
2024-07-10,69.6,69.6,68.5,69,869
2024-07-11,69.9,69.9,68.3,69,843
2024-07-12,69,69,68.6,69,554
2024-07-15,69,69.9,68,69,1859
2024-07-16,68.5,68.9,66.6,67.8,2046
2024-07-17,66.6,66.6,63.5,65.5,4271
2024-07-18,65.8,68,64.4,65.4,1550
2024-07-19,65.1,67.8,65.1,66.3,2846
2024-07-22,67,67,65.4,66.5,781
2024-07-23,66.5,66.5,65.6,65.6,6905
2024-07-24,65.7,66.4,63.5,64.9,1056
2024-07-25,64.9,65.5,61.6,65.5,3948
2024-07-26,65.4,65.5,62.9,65.5,3581
2024-07-29,65.5,65.5,63.6,65.5,2252
2024-07-30,64,66.5,64,66.5,2827
2024-07-31,64.5,67.8,64.4,67.6,3132
2024-08-01,67.6,68.9,65,68.9,1815
2024-08-02,66.6,68.8,66,66,6346
2024-08-05,65.4,67,59.5,64.5,14695
2024-08-06,66,66,63.1,65,1129
2024-08-07,65.4,65.4,63.1,64.1,10255
2024-08-08,64,64.1,62.2,63.8,15218
2024-08-09,62.5,66.6,62.5,63.2,36169
2024-08-12,63.3,64.5,63,63.7,2401
2024-08-13,63,63,60.8,61.6,2112
2024-08-14,61,61.7,60,60.8,22295
2024-08-16,60.7,60.8,60,60.2,3663
2024-08-19,60.2,61.9,60.2,61.4,2850
2024-08-20,61.3,61.3,60.3,60.9,1764
2024-08-21,60.8,61.1,60.4,61.1,1013
2024-08-22,61.1,61.2,60.7,60.7,522
2024-08-23,60.4,61.2,60.2,61,2401
2024-08-26,60.4,62.8,60.4,62.8,1933
2024-08-27,62.8,64,61.6,64,1753
2024-08-28,64,65,63,65,2060
2024-08-29,65,66.5,63.6,66.5,2554
2024-08-30,65.5,67,65,67,2635
2024-09-02,64,66.1,64,64.9,1753
2024-09-03,65,65,63.2,63.2,1221
2024-09-04,63.1,65.7,62,63.2,4397
2024-09-05,63.8,65,62.2,64.8,35563
2024-09-06,64.8,64.8,62.5,62.5,6010
2024-09-09,62.1,64.8,60.5,61,9421
2024-09-10,61.6,62.9,59.1,61,2158
2024-09-11,61.3,62.8,59.7,62.8,10710
2024-09-12,62.8,63.3,61.2,62,10932
2024-09-13,62.7,64,62.2,63.9,1878
2024-09-16,63.9,64.2,62.3,64.2,7325
2024-09-17,64.1,64.2,63.3,64.1,1167
2024-09-18,64.5,65.6,64.2,65.3,3468
2024-09-19,65.2,65.2,64,64.4,7942
2024-09-20,64,64,61.5,62.9,1726
2024-09-23,62.7,62.7,60.7,62,2926
2024-09-24,61,62,59,59,40861
2024-09-25,59.4,59.4,56,56.7,5666
2024-09-26,57,57,56,56.8,18138
2024-09-27,56.3,57.1,56,56.8,2982
2024-09-30,56.6,57.7,56.6,57.7,11757
2024-10-01,57.7,57.7,57.1,57.5,1786
2024-10-02,57.5,57.5,57.1,57.3,960
2024-10-03,58,58,56.6,57,3311
2024-10-04,57,57,56.7,56.7,489
2024-10-07,56,58,56,58,1767
2024-10-08,57.9,57.9,56.2,56.2,630
2024-10-09,56.7,58.6,56.3,57,3163
2024-10-10,58.9,58.9,57,57.8,1599
2024-10-11,57.8,61,57.8,60.6,8545
2024-10-14,60.6,60.7,59.5,60,1411
2024-10-15,60,61.1,59.7,61.1,1667
2024-10-16,61.1,62.4,61.1,62.4,4854
2024-10-17,62,62.4,61.7,62,5755
2024-10-18,62.4,62.4,59.2,60,3133
2024-10-21,60.5,61,58.9,60.8,2564
2024-10-22,60.8,60.8,58.5,58.5,5574
2024-10-23,58.5,59.9,56.5,56.5,2889
2024-10-24,56.5,57.7,56.5,56.7,519
2024-10-25,57.3,58.1,55.4,55.4,4050
2024-10-28,57,57,54.2,55.2,2307
2024-10-29,55.2,55.2,50.4,50.4,9215
2024-10-30,50.6,53.9,50.6,53.6,10198
2024-10-31,53.7,53.7,53,53.7,563
2024-11-04,53.2,54,53.2,53.3,725
2024-11-05,53.3,54.1,53,53.2,386
2024-11-06,53.9,55,53.6,54.8,2096
2024-11-07,54,55,54,55,1274
2024-11-08,54.3,55.7,54.3,55.7,19164
2024-11-12,55.7,57,55.6,56.5,3821
2024-11-13,56.5,56.5,55,55.1,2367
2024-11-14,55,55,54,54.8,1013
2024-11-15,54.7,54.7,51.3,51.3,2400
2024-11-18,51.1,53.5,51.1,53.5,900
2024-11-19,53.5,53.6,51.3,53.1,1606
2024-11-20,53.3,54,51.4,52.5,3080
2024-11-21,52.5,53.5,52,53.5,3642
2024-11-22,53.5,53.9,53,53.5,779
2024-11-25,53.5,53.8,53,53.5,988
2024-11-26,53.1,54,53,53.5,558
2024-11-27,53.8,54,50.6,50.8,2294
2024-11-28,51.4,51.4,47.6,47.6,5237
2024-11-29,46.9,51,45.8,51,5820
2024-12-02,51.5,53,51.2,53,2916
2024-12-03,51.8,53.4,51.5,52,1670
2024-12-04,51.7,51.9,51.1,51.3,400
2024-12-05,51.3,53.2,51.1,53.2,3536
2024-12-06,53.5,53.5,52.7,53.2,10647
2024-12-09,52.9,53.4,52.3,53.4,3935
2024-12-10,53,53.4,53,53.2,6621
2024-12-11,53.2,53.2,52.5,53.2,325
2024-12-12,53.2,53.2,52.5,52.5,2327
2024-12-13,52.5,52.9,52.5,52.8,2237
2024-12-16,52.8,53.2,52,52,2134
2024-12-17,52.6,52.6,48.4,48.4,2958
2024-12-18,49,51,48.8,50.9,2545
2024-12-19,50.5,50.5,49.5,49.5,1681
2024-12-20,49.95,49.95,46.5,47.25,5287
2024-12-23,47.85,48.7,47.25,48.7,2273
2024-12-27,48.6,48.6,47.9,48.6,1185
2024-12-30,48.55,49.5,48,49.5,979
2025-01-02,49,53,49,50.4,9711
2025-01-03,51,51.1,49.6,49.7,3710
2025-01-07,50.4,50.4,49.85,49.85,1032
2025-01-08,50.8,50.8,48,49,4626
2025-01-09,49,49,46.55,47.5,12114
2025-01-10,47.5,48.7,47.45,48.15,46430
2025-01-13,48.2,50,48.2,48.2,2069