Date,Open,High,Low,Close,Volume
2002-07-12,7.6328255145457105,7.6328255145457105,7.6328255145457105,7.63282551454571,0.0
2002-07-15,7.905427382566146,8.205287720022563,7.796386678534348,8.178027224288408,12647311.0
2002-07-16,8.259806021011743,8.287065870524481,8.014464817588095,8.014464817588095,4115228.0
2002-07-17,7.905424518192189,7.959944211001546,7.71460303555072,7.71460303555072,4560318.0
2002-07-18,7.769123256439015,7.850904073385051,7.769123256439015,7.8236435879189825,3312153.0
2002-07-19,7.796385908975427,7.823645762566429,7.741865562341077,7.769125415932078,2517188.0
2002-07-22,7.687344212581921,7.714604062615773,7.6600843625480675,7.687344212581921,2634571.0
2002-07-23,7.714605075383226,7.769125422060584,7.6328255145457105,7.63282551454571,1713102.0
2002-07-24,7.632825535924265,7.687345243301978,7.523784842264138,7.660085389613122,3757595.0
2002-07-25,7.660086520406041,7.687346378119035,7.578306307814608,7.605566165527604,1256230.0
2002-07-26,7.632827258595152,7.632827258595152,7.360226102373184,7.523786540325367,1101584.0
2002-07-29,7.523781839130911,7.523781839130911,7.332961021118391,7.360221503378521,2193827.0
2002-07-30,7.442003232777984,7.551043915163133,7.360223680167549,7.442003232777984,3857934.0
2002-07-31,7.46926258179609,7.523782914657949,7.442002095639067,7.46926258179609,3466406.0
2002-08-01,7.469264791000316,7.469264791000316,7.3057043834902275,7.305704383490228,3115833.0
2002-08-02,7.169403995402151,7.223923706189377,7.114883645162535,7.223923706189379,1330849.0
2002-08-05,7.14214105717622,7.14214105717622,7.033100403763272,7.060360247390452,1410518.0
2002-08-06,6.84227861660462,6.978579733905282,6.733238617996924,6.84227861660462,2956218.0
2002-08-07,6.951319761603221,7.005839445157014,6.869539596820463,7.005839445157014,3560662.0
2002-08-08,7.060362220076701,7.251183097139225,7.060362220076701,7.169402903955941,1740701.0
2002-08-09,7.251184201035381,7.387484756908229,7.196664490248155,7.223923706189379,1119771.0
2002-08-12,7.305702814122621,7.305702814122621,7.087622104471846,7.196662779023353,420566.0
2002-08-13,7.087621204174783,7.196661864875524,7.005840388923151,7.1148810496238895,359840.0
2002-08-14,7.005842994619576,7.033103489659887,6.951323283443744,6.978583778484055,517105.0
2002-08-15,6.978583323322886,7.087623378015073,6.896802482988305,6.9240629762506165,2393167.0
2002-08-16,6.9240629762506165,6.978583323322886,6.842282135916037,6.9240629762506165,2091385.0
2002-08-19,6.896803627232512,6.978584481135301,6.869543768899888,6.896803627232511,969940.0
2002-08-20,6.924062948317279,7.087623349421894,6.924062948317279,7.033103002569573,1078873.0
2002-08-21,7.060363294922918,7.278444056428995,7.033103439529304,7.223923706189379,693929.0
2002-08-22,7.360223680167549,7.496523573970558,7.305703338974975,7.442003232777984,985659.0
2002-08-23,7.496524328126139,7.6328255145457105,7.496524328126139,7.63282551454571,854343.0
2002-08-26,7.578304871555997,7.578304871555997,7.496524035011422,7.496524035011422,562834.0
2002-08-27,7.496523573970558,7.605564256355706,7.414744021360123,7.442003232777984,616489.0
2002-08-28,7.44200398144878,7.660085368158216,7.44200398144878,7.63282551454571,952578.0
2002-08-29,7.605564125400068,7.605564125400068,7.469263594491651,7.551043785146247,852779.0
2002-08-30,7.578306307814608,7.687346378119035,7.551045810649168,7.605566165527604,543058.0
2002-09-02,7.632826391346503,7.905427516595284,7.632826391346503,7.878167020398954,1976329.0
2002-09-03,7.905425843367753,7.959945545316171,7.850905501967047,7.905425843367753,1591763.0
2002-09-04,7.660085389613122,7.796385936962105,7.632825535924265,7.660085389613122,590001.0
2002-09-05,7.769123256439015,7.823643587918982,7.714602924959047,7.8236435879189825,648514.0
2002-09-06,7.79638371285157,7.823643558763884,7.714602896210293,7.79638371285157,1209348.0
2002-09-09,7.87816391939895,7.905424404865019,7.6873430789451485,7.8236435879189825,689335.0
2002-09-10,7.878165552035521,7.878165552035521,7.714604523699945,7.741865014815359,810373.0
2002-09-11,7.76912486647847,7.85090570037241,7.741865014815359,7.741865014815359,1011747.0
2002-09-12,7.741863521407579,7.7691233678122575,7.687343189146041,7.71460303555072,1174516.0
2002-09-13,7.660082249055603,7.660082249055603,7.523781757588465,7.578302082065739,763223.0
2002-09-16,7.578304871555997,7.578304871555997,7.496524035011422,7.496524035011422,666154.0
2002-09-17,7.523781757588465,7.632822406543012,7.523781757588465,7.578302082065739,1009166.0
2002-09-18,7.578305167868351,7.660085368158216,7.496524328126139,7.63282551454571,915676.0
2002-09-19,7.605564724102639,7.605564724102639,7.496524035011422,7.496524035011422,413835.0
2002-09-20,7.496521356870782,7.523781839130911,7.27844069605023,7.360221503378521,935839.0
2002-09-23,7.360224732477716,7.387484587245273,7.223923540282809,7.305704383490228,525121.0
2002-09-24,7.142142502839222,7.305702876613288,7.087622165097119,7.142142502839222,2473920.0
2002-09-25,7.142144190916341,7.251184252720401,6.951323283443744,6.978583778484055,545387.0
2002-09-26,7.142142564870718,7.223922113015785,7.087622226655091,7.087622226655091,405551.0
2002-09-27,7.196664490248155,7.251184201035381,7.142144140008538,7.223923706189379,762443.0
2002-09-30,7.033103278005164,7.3057043834902275,7.033103278005164,7.305704383490228,842501.0
2002-10-01,7.223922564669168,7.305703396831827,7.142143011411087,7.251183055207484,383135.0
2002-10-02,7.30570173043851,7.442001594231629,7.278441246118171,7.38748190449524,599416.0
2002-10-03,7.332965030587868,7.660086520406041,7.332965030587868,7.605566165527604,1163256.0
2002-10-04,7.605566165527604,7.632826662693044,7.578306307814608,7.605566165527604,1026778.0
2002-10-07,7.496521923420164,7.523782407740501,7.360222059627044,7.38748190449524,225192.0
2002-10-08,7.414742305611958,7.496521839298865,7.360221977035219,7.414742305611958,378861.0
2002-10-09,7.442005100892296,7.632826662693044,7.414745882631744,7.605566165527604,434976.0
2002-10-10,7.469264474513633,7.6328255145457105,7.469264474513633,7.63282551454571,736889.0
2002-10-11,7.660085368158216,7.660085368158216,7.578305167868351,7.63282551454571,1283650.0
2002-10-14,7.496525455770732,7.632826662693044,7.469265598057736,7.605566165527604,411143.0
2002-10-15,7.632823386917351,7.87816391939895,7.551042569971314,7.8236435879189825,975352.0
2002-10-16,7.905425850311074,8.096246086202713,7.905425850311074,8.041725744754121,3315287.0
2002-10-17,7.987205427130845,8.096246110353288,7.987205427130845,8.068985619821534,1113320.0
2002-10-18,8.123505961432754,8.15076581251222,8.014465278210311,8.068985619821534,1430855.0
2002-10-21,8.12350607086966,8.12350607086966,7.905425980391455,7.932685192385859,605063.0
2002-10-22,7.959945545316171,7.959945545316171,7.878165352941256,7.905425843367753,1041793.0
2002-10-23,7.90542798100916,8.014467414390449,7.796387268722951,7.959947697699802,1568343.0
2002-10-24,8.014465254303683,8.096246086202713,7.987205403305531,8.041725744754121,1305690.0
2002-10-25,7.987204328355587,8.150764691236464,7.987204328355587,8.123504843907051,2025338.0
2002-10-28,8.150767368006665,8.232547576304308,8.12350751172492,8.178027224288408,454483.0
2002-10-29,8.178027224288408,8.205287720022563,8.041727303427278,8.178027224288408,466466.0
2002-10-30,8.150767368006665,8.205287720022563,8.150767368006665,8.178027224288408,733417.0
2002-10-31,8.178024538565877,8.178024538565877,8.09624499657764,8.123504843907051,710341.0
2002-11-01,8.150764691236464,8.150764691236464,8.09624499657764,8.123504843907051,268365.0
2002-11-04,8.178024998110118,8.287065672459445,8.150765149248905,8.287065672459445,577794.0
2002-11-05,8.259805736973284,8.396105619302139,8.259805736973284,8.314326073576163,1086650.0
2002-11-06,8.314324648653134,8.314324648653134,8.123503822972365,8.15076366687585,453372.0
2002-11-07,8.150767368006665,8.178027224288408,8.068987159709021,8.178027224288408,388549.0
2002-11-08,8.068985619821534,8.205286154123444,8.041725768742065,8.068985619821534,940055.0
2002-11-11,8.041724274386683,8.041724274386683,7.769123256439015,7.8236435879189825,480508.0
2002-11-12,7.769125252132131,8.068986193120441,7.769125252132131,7.987205994619297,512496.0
2002-11-13,7.987207556045127,8.068987770533555,7.796387268722951,7.959947697699802,811956.0
2002-11-14,7.905425843367753,7.932685054889675,7.769124670139845,7.905425843367753,983478.0
2002-11-15,7.905425850311074,8.068985595752274,7.8781653598606365,8.041725744754121,708803.0
2002-11-18,8.586927075379391,8.777747293383152,8.368845730028417,8.505146251146664,3292667.0
2002-11-19,8.450627581520653,8.450627581520653,8.232546832609984,8.341587526791496,1198779.0
2002-11-20,8.341586604449335,8.341586604449335,8.123505879652189,8.23254592232462,2038994.0
2002-11-21,8.232545842675353,8.532407395891038,8.205285992134053,8.396106224827708,1260397.0
2002-11-22,8.477887954227171,8.559668153974123,8.36884726159634,8.477887954227171,998725.0
2002-11-25,8.42336665067812,8.505146841131548,8.42336665067812,8.45062650101184,323864.0
2002-11-26,8.423368538915883,8.695969661170222,8.423368538915883,8.641449308828872,705187.0
2002-11-27,8.66870916527334,8.695969661170222,8.614188812931989,8.641449308828872,678502.0
2002-11-28,8.69596645738324,8.723226303784575,8.668705971529725,8.723226303784575,547369.0
2002-11-29,8.695969661170222,8.695969661170222,8.586929595939937,8.641449308828872,623728.0
2002-12-02,8.641445709910666,8.641445709910666,8.50514520554881,8.614185225367006,535551.0
2002-12-03,8.586926019727644,8.668705555002179,8.532405690092471,8.614185225367006,1438800.0
2002-12-04,8.586926019727644,8.641445709910666,8.586926019727644,8.614185225367006,532308.0
2002-12-05,8.641449233149128,8.723229441218736,8.614188737490986,8.695969585013003,772868.0
2002-12-06,8.641449233149128,8.723229441218736,8.586929520737662,8.695969585013003,728425.0
2002-12-09,8.668705410257935,8.723225738982764,8.5869258763489,8.5869258763489,712676.0
2002-12-10,8.559665392260417,8.641445565621591,8.532405547624071,8.5869258763489,532456.0
2002-12-11,8.586930410048055,8.614189629624494,8.314329261948997,8.368848980006828,1688537.0
2002-12-12,8.39610616089213,8.505146841131548,8.36884631055841,8.45062650101184,743104.0
2002-12-13,8.45062650101184,8.532407330917538,8.42336665067812,8.45062650101184,391649.0
2002-12-16,8.450625914808919,8.53240673904165,8.396105578471175,8.505146251146664,261285.0
2002-12-17,8.559666527330794,8.614186223833169,8.505146191376197,8.559666527330794,322019.0
2002-12-18,8.47788699079783,8.505146841131548,8.45062650101184,8.45062650101184,654001.0
2002-12-19,8.45062650101184,8.47788699079783,8.45062650101184,8.45062650101184,1013304.0
2002-12-20,8.477885218899244,8.641445565621591,8.477885218899244,8.5869258763489,572803.0
2002-12-23,8.586926432325717,8.75048678963809,8.559665946472203,8.723226303784575,724598.0
2002-12-24,8.723229441218736,8.750489936876878,8.668709089354861,8.695969585013003,218258.0
2002-12-25,8.695969585013003,8.695969585013003,8.695969585013003,8.695969585013003,0.0
2002-12-26,8.695969585013003,8.695969585013003,8.695969585013003,8.695969585013003,0.0
2002-12-27,8.69596589434642,8.69596589434642,8.5869258763489,8.5869258763489,77034.0
2002-12-30,8.532405690092471,8.641445709910666,8.50514520554881,8.614185225367006,110611.0
2002-12-31,8.668706868714073,8.80500803318404,8.586927321046137,8.80500803318404,216615.0
2003-01-01,8.80500803318404,8.80500803318404,8.80500803318404,8.80500803318404,0.0
2003-01-02,8.723227206611611,8.83226724295444,8.641447019491428,8.80500803318404,129955.0
2003-01-03,8.859528165243896,9.13212922862133,8.859528165243896,9.077608888055387,388057.0
2003-01-06,9.077609459120657,9.186650147112204,8.941308918857377,8.995829262853151,344184.0
2003-01-07,8.995829239988181,8.995829239988181,8.886788552273783,8.968569387785738,344649.0
2003-01-08,8.94131044683425,9.15939122063276,8.94131044683425,9.104870867320027,794248.0
2003-01-09,9.05034910339309,9.486511222461026,9.023089890164062,9.486511222461026,1119291.0
2003-01-10,9.431990877645992,9.486511222461026,9.322950188015929,9.486511222461026,1389842.0
2003-01-13,9.404730038951566,9.431990530080707,9.159389455503115,9.295689992791914,812677.0
2003-01-14,9.295690335334577,9.513770435690052,9.295690335334577,9.486511222461026,928783.0
2003-01-15,9.4865086280181,9.70458930818353,9.459248143339826,9.62280849360086,804221.0
2003-01-16,9.541032024694465,9.541032024694465,9.459251817796336,9.541032024694465,404003.0
2003-01-17,9.541028476836145,9.541028476836145,9.295687947372327,9.350207638729511,264742.0
2003-01-20,9.377469072187369,9.459249256945592,9.213908702670915,9.241169190558477,286994.0
2003-01-21,9.26843003316692,9.486510762398575,9.26843003316692,9.431990420227589,461453.0
2003-01-22,9.4319931321368,9.459252991333967,9.37747277428999,9.37747277428999,283134.0
2003-01-23,9.404728699985355,9.731850070796131,9.404728699985355,9.704590223000324,1453277.0
2003-01-24,9.73184892757056,10.08623010454707,9.73184892757056,10.031709775907888,1459692.0
2003-01-27,10.031709775907888,10.031709775907888,10.031709775907888,10.031709775907888,0.0
2003-01-28,9.759109391172627,9.86815005536732,9.759109391172627,9.813629723269974,1419067.0
2003-01-29,9.759113425767564,9.813633780404617,9.513772149627052,9.513772149627052,846414.0
2003-01-30,9.51376945636183,9.56828979556465,9.295689378455076,9.56828979556465,581842.0
2003-01-31,9.486510245938812,9.59555028489219,9.431989906735993,9.56828979556465,432824.0
2003-02-03,9.51376780420511,9.759108968285826,9.459248113922415,9.59554861853345,866676.0
2003-02-04,9.813632403016092,9.813632403016092,9.704592348498704,9.731852202264964,484032.0
2003-02-05,9.650069887956493,9.759109918591944,9.62280940070847,9.704590223000324,2007970.0
2003-02-06,9.650071149459244,9.759111194348923,9.431990420227589,9.431990420227589,497911.0
2003-02-07,9.404728947646428,9.404728947646428,9.241169217112226,9.268429065625888,491040.0
2003-02-10,9.26842862925049,9.26842862925049,8.995827599139535,9.02308808582195,1232101.0
2003-02-11,8.968566809538995,8.968566809538995,8.668705324253509,8.914046481355076,2605209.0
2003-02-12,8.859530236591358,9.186651717015344,8.859530236591358,9.104870867320027,1309950.0
2003-02-13,8.995827107806635,9.322947814511387,8.995827107806635,9.159387461159012,1068178.0
2003-02-14,9.159387440075044,9.459248300348206,9.159387440075044,9.350207638729511,436084.0
2003-02-17,9.404728920622702,9.459249256945592,9.186648854235584,9.241169190558477,277058.0
2003-02-18,9.241170491107978,9.268430343379707,8.859528722589873,8.995829262853151,671029.0
2003-02-19,9.104869288250264,9.21390997596466,8.886788552273783,8.968569387785738,1136665.0
2003-02-20,8.968566809538995,9.0776068264547,8.914046481355076,8.914046481355076,499753.0
2003-02-21,8.914049180107577,8.914049180107577,8.750488785489601,8.859528835417477,999176.0
2003-02-24,8.914049658636063,8.968570006252952,8.914049658636063,8.941309512718327,597330.0
2003-02-25,9.02308770217176,9.15938757197974,8.914047038982767,9.05034690879075,722629.0
2003-02-26,9.13212759439645,9.350207638729511,9.050346778456351,9.350207638729511,666521.0
2003-02-27,9.595551272638764,9.759111667631537,9.35021004069728,9.486511222461026,1624083.0
2003-02-28,9.513772725782548,9.650073940355822,9.350212291418591,9.404732649357404,1007184.0
2003-03-03,9.513767833792068,9.62280849360086,9.4865086280181,9.62280849360086,798360.0
2003-03-04,9.486509744833151,9.486509744833151,8.968568148396239,9.241169190558477,1690847.0
2003-03-05,9.15939122063276,9.2139115739455,8.995830800146983,9.104870867320027,1181365.0
2003-03-06,9.050349714892803,9.07761020886838,8.80500974527923,8.832268960350063,947692.0
2003-03-07,8.66870916527334,8.695969661170222,8.368848186574533,8.641449308828872,1912233.0
2003-03-10,8.695969048281675,8.886789308848842,8.695969048281675,8.832268960350063,699092.0
2003-03-11,8.859526758102495,8.859526758102495,8.614185584248954,8.777746579968706,833591.0
2003-03-12,8.897155962866604,8.925399993785245,8.52997097239094,8.699440458337873,704397.0
2003-03-13,8.6994374349043,8.6994374349043,8.50172332419861,8.614703383933996,859927.0
2003-03-14,8.89715523838851,8.953644620734742,8.558215631539454,8.58646032271257,2669878.0
2003-03-17,8.614705735580715,8.69943980968177,8.360500863060201,8.416990908348575,707850.0
2003-03-18,8.586458246681028,8.727682993509992,8.445233499852062,8.727682993509992,2302407.0
2003-03-19,8.897154698666581,9.038378808519514,8.812419305178812,8.868909346652561,941022.0
2003-03-20,8.868909346652561,8.953644077586038,8.840664657192834,8.868909346652561,434262.0
2003-03-21,8.897154698666581,8.925398725572018,8.840664657192834,8.868909346652561,1664717.0
2003-03-24,8.981888522387035,9.010133873631675,8.755929025201269,8.784174376445911,548011.0
2003-03-25,8.755929025201269,8.868909105071289,8.642949607885523,8.784174376445911,1007300.0
2003-03-26,8.812419305178812,8.897154698666581,8.784174615719085,8.868909346652561,444012.0
2003-03-27,8.86890799659125,8.897153344305648,8.755927930842038,8.812417963716642,734994.0
2003-03-28,8.840666154355002,9.094870390204786,8.840666154355002,9.038380339164476,1233548.0
2003-03-31,9.123115309371126,9.179604695147267,9.038379905598177,9.123115309371126,1562929.0
2003-04-01,9.12311286156994,9.179602232189549,9.010132795222336,9.09486751370594,578706.0
2003-04-02,9.03837551082156,9.03837551082156,8.897151452494953,8.925395469095413,1087060.0
2003-04-03,9.038380112112476,9.038380112112476,8.953645368957826,8.953645368957826,866046.0
2003-04-04,8.981889857267662,9.123115309371126,8.953645164379594,9.123115309371126,379238.0
2003-04-07,9.179604869543402,9.320829661775512,9.179604869543402,9.236094918947124,835994.0
2003-04-08,9.15135499755766,9.207845019084711,9.010130937571123,9.207845019084711,1890915.0
2003-04-09,9.236094743477777,9.264339436365848,9.123115309371126,9.123115309371126,627617.0
2003-04-10,9.179602483912593,9.236092518635465,9.06662307702106,9.179602483912593,1026818.0
2003-04-11,9.2078502793799,9.46205519019773,9.2078502793799,9.46205519019773,740996.0
2003-04-14,9.46205519019773,9.51854524399663,9.349075745154368,9.46205519019773,848068.0
2003-04-15,9.292581853325387,9.575031343107922,9.292581853325387,9.518541312640584,1231061.0
2003-04-16,9.462052523239306,9.659766661976423,9.462052523239306,9.631521974315191,1026771.0
2003-04-17,9.51854524399663,9.546789939618863,9.46205519019773,9.46205519019773,1285643.0
2003-04-18,9.46205519019773,9.46205519019773,9.46205519019773,9.46205519019773,0.0
2003-04-21,9.46205519019773,9.46205519019773,9.46205519019773,9.46205519019773,0.0
2003-04-22,9.462055635958562,9.490300332911412,9.349076185592695,9.37732021999108,575433.0
2003-04-23,9.40556535391829,9.54679016040438,9.40556535391829,9.54679016040438,604297.0
2003-04-24,9.5185436611969,9.5185436611969,9.236094101724223,9.320828837055162,1060268.0
2003-04-25,9.320828837055162,9.320828837055162,9.320828837055162,9.320828837055162,0.0
2003-04-28,9.15135499755766,9.236090361125267,9.066620959098174,9.207845019084711,1349774.0
2003-04-29,9.320829607390584,9.320829607390584,9.207849509242354,9.26433955831647,1108038.0
2003-04-30,9.320826829677504,9.575031643477889,9.264336797438066,9.575031643477889,840698.0
2003-05-01,9.490299718801952,9.490299718801952,9.320830222942153,9.349075580621731,448885.0
2003-05-02,9.462054454007626,9.490299147432292,9.236094918947124,9.236094918947124,588059.0
2003-05-05,9.292584146129624,9.377318218906236,9.26433879264976,9.320828837055162,713139.0
2003-05-06,9.320828837055162,9.320828837055162,9.26433879264976,9.320828837055162,1060977.0
2003-05-07,9.3208290334285,9.3208290334285,9.123114867675598,9.15135889664186,689158.0
2003-05-08,9.151356884325548,9.20784691749935,9.066622828396138,9.09486751370594,675315.0
2003-05-09,9.066624822080051,9.15135889664186,9.010134776484506,9.15135889664186,1058773.0
2003-05-12,9.207847735437984,9.207847735437984,8.953643557406059,9.010133595597903,550035.0
2003-05-13,9.236095475012249,9.462055023676792,9.12311603195719,9.349075580621731,962748.0
2003-05-14,9.405565579498395,9.405565579498395,9.32083082608538,9.37732021999108,815959.0
2003-05-15,9.377317209240406,9.377317209240406,9.207847756825489,9.2925831455872,1028635.0
2003-05-16,9.236090361125267,9.292580382652318,9.179600339598217,9.207845019084711,702923.0
2003-05-19,9.179603259728903,9.433807443634636,9.179603259728903,9.4055627551632,619438.0
2003-05-20,9.26433955831647,9.349074963204831,9.236094865056602,9.26433955831647,863391.0
2003-05-21,9.320826983846954,9.320826983846954,9.066622828396138,9.09486751370594,1169403.0
2003-05-22,9.123115747002142,9.236095186528356,9.010135644921522,9.038380339164476,1382325.0
2003-05-23,9.094868321608546,9.094868321608546,8.925398207033009,9.010133595597903,2191098.0
2003-05-26,8.981890288124166,9.066625695961832,8.925400237083858,9.038380339164476,1126452.0
2003-05-27,9.0383782834167,9.0383782834167,8.981888245224855,9.010133595597903,595931.0
2003-05-28,9.094870126715012,9.236094918947124,9.094870126715012,9.236094918947124,1178715.0
2003-05-29,9.2078502793799,9.490299885819962,9.2078502793799,9.46205519019773,986142.0
2003-05-30,9.490300105299054,9.54679016040438,9.3773199950884,9.54679016040438,873606.0
2003-06-02,9.546789939618863,9.57503529779553,9.405565136398833,9.46205519019773,497771.0
2003-06-03,9.51854569241873,9.51854569241873,9.37732021999108,9.37732021999108,1015075.0
2003-06-04,9.377317209240406,9.405562559679064,9.264337795148544,9.2925831455872,460289.0
2003-06-05,9.405561546759571,9.603276328320517,9.37731619936276,9.575031643477889,878736.0
2003-06-06,9.631522455191451,9.800991914728494,9.546787725422927,9.800991914728494,478554.0
2003-06-09,9.800991914728494,9.800991914728494,9.800991914728494,9.800991914728494,0.0
2003-06-10,9.772747989824104,9.772747989824104,9.63152320831559,9.744502635989802,410713.0
2003-06-11,9.716257944709833,9.772747989824104,9.65976789959556,9.744502635989802,462101.0
2003-06-12,9.744502210943956,9.829237606196452,9.716257520895992,9.829237606196452,776919.0
2003-06-13,9.800991353215291,10.026950840503892,9.77274666576206,9.97046080304318,910896.0
2003-06-16,9.998706971229131,10.196421124688896,9.97046161891038,10.168176434924442,543999.0
2003-06-17,10.309402788067011,10.4223822269855,10.252912737330568,10.309402788067011,1004557.0
2003-06-18,10.309400094145548,10.309400094145548,10.026950576823848,10.196420022195175,989842.0
2003-06-19,10.281158093975993,10.365892176249057,10.196422686594122,10.309402788067011,3211958.0
2003-06-20,10.33764618480978,10.5918503873902,10.33764618480978,10.507116315751045,899638.0
2003-06-23,10.563604698257892,10.81780819831017,10.535359349598805,10.704828791336467,601310.0
2003-06-24,10.591849181760471,10.648339218977512,10.591849181760471,10.591849181760471,1405125.0
2003-06-25,10.535361292719749,10.620096029216883,10.507116601405482,10.56360664658835,633371.0
2003-06-26,10.507115976471734,10.535360666106085,10.394135892825735,10.478870624283086,909536.0
2003-06-27,10.507117815683578,10.761322054552654,10.507117815683578,10.67658730826296,994830.0
2003-06-30,10.5918503873902,10.733075827785076,10.47887096265034,10.507116315751045,329773.0
2003-07-01,10.59185067534828,10.64834072053115,10.507116601405482,10.56360664658835,1074963.0
2003-07-02,10.50711626471121,10.591850335938757,10.50711626471121,10.535360955120394,679036.0
2003-07-03,10.535359807097668,10.620094531646114,10.478869769880626,10.591849181760471,834439.0
2003-07-04,10.591849254436625,10.846054092380422,10.591849254436625,10.846054092380422,314881.0
2003-07-07,10.87429964832535,11.21323857591236,10.87429964832535,11.015525084892335,590496.0
2003-07-08,11.156749038352432,11.184993727733255,10.817809453011074,10.817809453011074,980803.0
2003-07-09,10.81780843349557,11.128503300174918,10.761319060057714,11.100257950901762,453008.0
2003-07-10,11.07201284662428,11.41095174496819,11.07201284662428,11.184992921108414,1744160.0
2003-07-11,11.156749852562465,11.297974634881632,11.072014453127492,11.297974634881632,1977249.0
2003-07-14,11.326219311996256,11.636913567683676,11.326219311996256,11.580424184870934,1573321.0
2003-07-15,11.552176169653658,11.862870335947644,11.552176169653658,11.693399586052475,1301764.0
2003-07-16,11.721648952889844,11.86287373486023,11.693402936408832,11.862873734860234,916771.0
2003-07-17,11.806384511676344,11.86287522663349,11.74989512182804,11.778139816752194,632842.0
2003-07-18,11.778138335634532,11.86287373486023,11.721648952889844,11.862873734860234,276799.0
2003-07-21,11.86287522663349,12.060589416211396,11.74989512182804,11.778139816752194,573223.0
2003-07-22,11.721648435295586,11.721648435295586,11.439198883826975,11.439198883826975,1105179.0
2003-07-23,11.439197098988364,11.495686470424705,11.184992277308044,11.410951088161791,1349192.0
2003-07-24,11.467444042732808,11.72164891446799,11.467444042732808,11.60866882424028,803664.0
2003-07-25,11.608668198514431,11.834628366790236,11.52393280413386,11.806382351924311,278906.0
2003-07-28,11.862874732580345,12.06058891392405,11.862874732580345,11.89111942632819,727911.0
2003-07-29,11.891119353901637,11.975853434629077,11.665159155077584,11.665159155077584,444622.0
2003-07-30,11.66515454454436,11.862869971647596,11.66515454454436,11.74988991688978,285112.0
2003-07-31,11.665159711946746,11.83463053170934,11.636915017022591,11.778139816752194,453264.0
2003-08-01,11.806383027006872,11.947607808977258,11.778138335634532,11.862873734860234,505032.0
2003-08-04,11.862873056547562,11.975851815576863,11.806382351924311,11.806382351924311,191167.0
2003-08-05,11.919362388659378,12.145321230927957,11.89111769901438,12.117076541282955,504422.0
2003-08-06,12.06058319143629,12.343032645116116,11.975847825289083,12.314787964769764,476240.0
2003-08-07,12.456016507118925,12.79495678648079,12.456016507118925,12.681976693360166,842493.0
2003-08-08,12.710219746500952,12.794955136692767,12.456014901034033,12.568994979586943,505314.0
2003-08-11,12.625485984245504,12.82320147848377,12.625485984245504,12.681976693360166,909637.0
2003-08-12,12.68197627620354,12.79495636560783,12.456016097394953,12.48426211357752,758283.0
2003-08-13,12.568994979586943,12.625484356309132,12.427770212672936,12.568994979586943,1322519.0
2003-08-14,12.597240877873157,12.68197627620354,12.456016097394953,12.48426211357752,1665790.0
2003-08-15,12.456014413685654,12.540749800562152,12.371280351917632,12.399525039173644,356221.0
2003-08-18,12.39952523248162,12.427769920177957,12.23005578119508,12.286546481696258,583569.0
2003-08-19,12.399527123112966,12.681976693360166,12.371282431109988,12.681976693360166,1234311.0
2003-08-20,12.823198698576652,12.992668138964405,12.71021862994868,12.907932756216322,1193255.0
2003-08-21,13.020916615438733,13.020916615438733,12.738467024197474,12.738467024197474,980484.0
2003-08-22,12.738468248639924,12.738468248639924,12.597243439444537,12.653734158188048,769665.0
2003-08-25,12.568997576100609,12.597242270296515,12.427772780012267,12.456017474208174,711869.0
2003-08-26,12.48426289827671,12.653732380480836,12.456016880318735,12.62548636252286,1561621.0
2003-08-27,12.625483252749982,12.681973949643004,12.597238566857676,12.597238566857676,1240283.0
2003-08-28,12.76671260812541,13.105651576015218,12.76671260812541,12.823201994404124,1380754.0
2003-08-29,12.936183424778198,13.303367123635264,12.90793740362013,13.077406905024077,819146.0
2003-09-01,13.303363517688332,13.783527195700092,13.275118829295028,13.727037818913482,851701.0
2003-09-02,13.896505070310612,14.48964873292788,13.896505070310612,14.094219182813593,2074794.0
2003-09-03,14.263688131776586,14.263688131776586,13.840013911995117,13.896504603030946,727323.0
2003-09-04,14.009487525029462,14.150713632304676,13.89650875938317,13.924753450794745,623357.0
2003-09-05,13.981240430835408,13.981240430835408,13.614055565063357,13.783524993454948,918129.0
2003-09-08,13.727035180140014,13.98123997703055,13.727035180140014,13.896504603030946,692003.0
2003-09-09,13.981245675523796,14.46140945693856,13.981245675523796,14.34842935392661,1171263.0
2003-09-10,13.976109685278374,14.119307635040787,13.890191721594633,13.94747036405046,2118770.0
2003-09-11,13.947472929600575,14.31978686129396,13.91883360310464,14.205228211687109,1131185.0
2003-09-12,14.291149781805544,14.491626442421293,14.205230445185476,14.462987111422372,1020458.0
2003-09-15,14.577541594623534,14.749378874915244,14.548902271845405,14.749378874915244,923230.0
2003-09-16,14.692097191813398,14.692097191813398,14.262503408089843,14.262503408089843,1228120.0
2003-09-17,14.319784009428613,14.348424673843706,14.06202877867548,14.29114468863636,1232735.0
2003-09-18,14.319788078033149,14.319788078033149,14.033392101492772,14.033392101492772,1202469.0
2003-09-19,14.03338618598822,14.348422702283612,14.03338618598822,14.262503408089843,886602.0
2003-09-22,14.205225598724525,14.205225598724525,13.890191721594633,13.94747036405046,476413.0
2003-09-23,13.861551695988211,14.0047482948512,13.57515581101666,13.57515581101666,1332167.0
2003-09-24,13.775631960518776,14.119306474244794,13.689714003898647,14.119306474244794,805732.0
2003-09-25,13.976110764710397,14.233867362914916,13.918832117830709,14.090669402092734,978357.0
2003-09-26,14.033391510918245,14.34842814675339,14.033391510918245,14.233869492233625,748255.0
2003-09-29,14.233868576758116,14.26250790264028,14.06203127784206,14.06203127784206,216282.0
2003-09-30,14.205230016011775,14.377068684060268,14.176592029501396,14.34842935392661,485095.0
2003-10-01,14.319787178729516,14.434345830875856,14.262508524467908,14.434345830875856,687326.0
2003-10-02,14.5775420313361,14.663461345867384,14.491622716804818,14.663461345867384,990156.0
2003-10-03,14.606180888971585,14.634821555316895,14.46298293173673,14.606180888971585,319015.0
2003-10-06,14.663468103543408,15.26489955156384,14.634828766708829,15.17898019743652,1062509.0
2003-10-07,15.23625270034517,15.494009314710771,15.035776080073616,15.29353269443922,1033579.0
2003-10-08,15.32217128076814,15.494008567517396,15.32217128076814,15.436728576185656,1171467.0
2003-10-09,15.436729021177674,15.63720698118344,15.350811047137796,15.350811047137796,1627671.0
2003-10-10,15.40809241799674,15.551290410312324,15.379454431881536,15.379454431881536,703508.0
2003-10-13,15.408093188957915,15.408093188957915,15.150337864791396,15.150337864791396,486253.0
2003-10-14,15.350811047137796,15.436729021177674,15.264893073097914,15.350811047137796,783093.0
2003-10-15,15.436729352606196,15.579928666326545,15.379452045639544,15.579928666326545,558452.0
2003-10-16,15.63721089944504,15.89496622977421,15.63721089944504,15.837687566061808,847293.0
2003-10-17,15.923600886715215,16.12407747755917,15.866322244652046,15.923600886715215,616452.0
2003-10-20,15.952242447612509,16.410475679327284,15.751765828619495,15.751765828619494,1033778.0
2003-10-21,15.894966658511017,16.18136267204474,15.866328669505716,16.038166008901268,810416.0
2003-10-22,16.09543815652758,16.267275426339946,15.837681579997607,15.923600886715215,595633.0
2003-10-23,15.837687566061808,15.923606905253768,15.751769570493204,15.837687566061808,583025.0
2003-10-24,15.837681542699835,15.86632220728682,15.780402900771556,15.780402900771554,506872.0
2003-10-27,15.809043340400432,15.8949613093725,15.293531495699204,15.322170818689893,797915.0
2003-10-28,15.465376253029453,15.522654926698603,15.035782169640058,15.17898019743652,1010389.0
2003-10-29,15.207611652850735,15.57992686961677,14.892576423691809,14.921217089306808,1250282.0
2003-10-30,14.835299604498228,15.350811494634431,14.835299604498228,15.264893518089933,616259.0
2003-10-31,15.350804676449892,15.551281209633515,15.350804676449892,15.522641896839064,545451.0
2003-11-03,15.60856679057722,15.751764749655758,15.522647477680916,15.60856679057722,538351.0
2003-11-04,15.694486594168668,15.980882545798732,15.60856861485351,15.952243219360344,613490.0
2003-11-05,15.95224017017924,15.95224017017924,15.5226463248486,15.780402900771554,516799.0
2003-11-06,15.780405917106927,15.980882545798732,15.723125920607051,15.952243219360344,754890.0
2003-11-07,15.95224623710997,16.095444240014334,15.55129156025308,15.837687566061808,624299.0
2003-11-10,15.809043817161532,15.83768314101591,15.29353195691376,15.436728576185656,649210.0
2003-11-11,15.465370021524093,15.723125292800797,15.465370021524093,15.579928666326545,969833.0
2003-11-12,15.465376253029453,15.608574280825918,14.949862815512748,15.17898019743652,1324036.0
2003-11-13,15.035782169640058,15.322178225232989,15.007142832805483,15.17898019743652,902888.0
2003-11-14,15.178971597106784,15.23625023832214,15.035773650445565,15.064412971053244,1235312.0
2003-11-17,15.178972330858636,15.178972330858636,14.921217089306808,14.921217089306808,597839.0
2003-11-18,14.89257587814214,14.89257587814214,14.491621354071896,14.57754066052368,1448227.0
2003-11-19,14.548902607999125,14.548902607999125,14.090669402092734,14.090669402092734,1140129.0
2003-11-20,14.062032769476088,14.491625390523843,14.033392096932776,14.3197880733801,922110.0
2003-11-21,14.3197880733801,14.434346732683668,14.233870086619836,14.3197880733801,337604.0
2003-11-24,14.31978314531722,14.548900385075108,14.31978314531722,14.405702446132118,415165.0
2003-11-25,14.606180162600772,14.86393674152976,14.54890152000449,14.692099470118055,370762.0
2003-11-26,14.778021993178012,14.806662666934946,14.291149350036022,14.34842935392661,568463.0
2003-11-27,14.491626004594892,14.57754533861914,14.147951355744464,14.34842935392661,853981.0
2003-11-28,14.29114468863636,14.405703315428218,14.233866047051848,14.29114468863636,301377.0
2003-12-01,14.405708449424536,14.606185110040284,14.319789112804465,14.462987111422372,480465.0
2003-12-02,14.634823522600652,14.83530015222931,14.634823522600652,14.778020155461755,622345.0
2003-12-03,14.634821583802724,14.863937509650691,14.577541594623534,14.749378874915244,530031.0
2003-12-04,14.720739552137111,14.778018197693376,14.606180917401664,14.749378874915244,856963.0
2003-12-05,14.692100428380474,15.093054983574476,14.692100428380474,15.007135670453282,421366.0
2003-12-08,15.00713670594222,15.236252650702774,14.835299411466044,14.863938736608231,610997.0
2003-12-09,15.035773650445565,15.178971597106784,14.92121636801485,15.064412971053244,478498.0
2003-12-10,15.093057407895596,15.465371356103462,15.06441673650616,15.093057407895596,754711.0
2003-12-11,15.0357747899424,15.0357747899424,14.663460906580854,14.749378874915244,702137.0
2003-12-12,14.892575287202762,14.892575287202762,14.52026144247181,14.634820065320872,576519.0
2003-12-15,14.749380140472512,15.35081134491022,14.749380140472512,15.29353269443922,647119.0
2003-12-16,15.17897523920388,15.350812547704034,15.06441658566273,15.121696584244884,595229.0
2003-12-17,15.207611652850735,15.207611652850735,14.8066584577155,14.921217089306808,973408.0
2003-12-18,15.178974636955646,15.26489395960832,14.921219356243816,15.236253289642033,1168439.0
2003-12-19,15.293532596904718,15.751765828619495,15.264893271851864,15.751765828619494,1034419.0
2003-12-22,15.837681579997607,16.03815951446441,15.809042258966024,15.923600886715215,382723.0
2003-12-23,15.780405153672346,15.809044478725204,15.551287866003442,15.751765828619494,232597.0
2003-12-24,15.809048234205603,15.89496622977421,15.69448956315744,15.837687566061808,87469.0
2003-12-25,15.837687566061808,15.837687566061808,15.837687566061808,15.837687566061808,0.0
2003-12-26,15.837687566061808,15.837687566061808,15.837687566061808,15.837687566061808,0.0
2003-12-29,15.809047024973806,16.03816434954498,15.809047024973806,16.009523676256144,186956.0
2003-12-30,16.095440416499812,16.267277710439977,15.751765828619495,15.751765828619494,301237.0
2003-12-31,15.75176999536755,16.210003348296823,15.75176999536755,16.038166008901268,137788.0
2004-01-01,16.038166008901268,16.038166008901268,16.038166008901268,16.038166008901268,0.0
2004-01-02,16.03815951446441,16.066798835495998,15.809042258966024,15.923600886715215,71162.0
2004-01-05,15.866322175908625,16.238636034951828,15.83768151137828,16.238636034951828,369047.0
2004-01-06,16.238642159729096,16.668236166241407,16.238642159729096,16.553677495780118,583361.0
2004-01-07,16.52503869445924,16.553678027087933,15.923607334763105,16.038166008901268,486145.0
2004-01-08,16.038161901913295,16.038161901913295,15.408090027311346,15.579928666326545,482759.0
2004-01-09,15.608569487557595,15.837685455498082,15.408091504033594,15.408091504033594,561648.0
2004-01-12,15.408088787661963,15.46536877726628,15.207612183104194,15.322170818689893,569044.0
2004-01-13,15.465371201245189,15.522649856204186,15.09305725676538,15.121696584244884,586140.0
2004-01-14,15.178972860113506,15.379450808294212,14.978496255555738,15.322170818689893,336857.0
2004-01-15,15.350811376721644,15.608567991621394,15.350811376721644,15.579928666326545,582089.0
2004-01-16,15.608568433713774,15.837684386185035,15.465370459560576,15.551288437878643,646330.0
2004-01-19,15.751763579807417,15.95224017017924,15.66584427329215,15.780402900771554,603197.0
2004-01-20,15.780402900771556,15.809042221735698,15.637204952328007,15.780402900771554,582034.0
2004-01-21,15.780404836909302,15.809044161387272,15.551287553839508,15.665846195374405,483906.0
2004-01-22,15.751767323664463,15.837685306977749,15.665847996728017,15.723126652270206,430793.0
2004-01-23,15.494008154589798,15.751764749655758,15.494008154589798,15.60856679057722,632252.0
2004-01-26,15.60856679057722,15.60856679057722,15.60856679057722,15.60856679057722,0.0
2004-01-27,15.751767471379097,15.751767471379097,15.350812847954268,15.408091504033594,672657.0
2004-01-28,15.350811047137796,15.436729021177674,15.064415113092153,15.350811047137796,580522.0
2004-01-29,15.178974049874167,15.35081134491022,15.093056074167665,15.29353269443922,386296.0
2004-01-30,15.17897523920388,15.264894565265536,15.06441658566273,15.121696584244884,798193.0
2004-02-02,15.293535864272052,15.293535864272052,15.093059202448464,15.150337864791396,365999.0
2004-02-03,15.17897523920388,15.236253894162882,15.121696584244882,15.121696584244884,526278.0
2004-02-04,15.178972953072726,15.178972953072726,14.949855680498166,15.007135670453282,419114.0
2004-02-05,14.949853681308104,15.064412302275873,14.72073778299534,14.835296403963106,1166744.0
2004-02-06,15.007136901210298,15.350811494634431,14.863938930013065,15.264893518089933,420759.0
2004-02-09,15.32217201967472,15.436729320616726,15.23625270034517,15.29353269443922,613356.0
2004-02-10,15.264893073097914,15.49400901416062,15.207613080114973,15.350811047137796,1289122.0
2004-02-11,15.408088841693496,15.665845436759458,15.32217087242014,15.60856679057722,1579156.0
2004-02-12,15.723125920607051,15.952243219360344,15.723125920607051,15.952243219360344,972350.0
2004-02-13,16.152721823172172,16.181361153112512,15.952245169966517,15.98088449990686,488124.0
2004-02-16,16.152723182300925,16.381840528348672,16.038165852900434,16.06680518525056,474098.0
2004-02-17,16.18136114570498,16.18136114570498,15.83768649933168,16.12408248585052,287085.0
2004-02-18,16.295918153851307,16.467755459584346,16.18135950215491,16.324558824492758,635170.0
2004-02-19,16.696870395373022,17.06918428106357,16.49639379104911,16.811429030825092,1333467.0
2004-02-20,16.954628529657914,17.2983044944747,16.897349874000028,17.15510651170683,1904898.0
2004-02-23,17.155105310134505,17.29830328287255,17.069185989042452,17.183744635957506,516316.0
2004-02-24,17.1837456835807,17.1837456835807,16.897349720644215,17.040547702112455,701547.0
2004-02-25,17.040545215386203,17.303605890362107,16.86517097497594,17.245148267318342,1165885.0
2004-02-26,17.09900677569342,17.18669460172928,17.040549139189046,17.128236965224904,653862.0
2004-02-27,17.128239867556665,17.362071824475617,17.128239867556665,17.274383983581302,890987.0
2004-03-01,17.09900036458445,17.595894202403862,17.09900036458445,17.566665395110736,927364.0
2004-03-02,17.68358770019461,18.122024064865048,17.654358883472426,18.122024064865048,1501679.0
2004-03-03,17.975879700301302,18.03433733729141,17.712817591287166,17.829734236546706,637242.0
2004-03-04,17.858963055041762,18.063566155786468,17.712817591287166,17.829734236546706,510133.0
2004-03-05,17.82973468102779,18.268171083221443,17.82973468102779,18.268171083221443,716305.0
2004-03-08,18.35585110485616,18.50199652101168,18.092790452799317,18.092790452799317,558806.0
2004-03-09,17.946651643357523,18.3850894580058,17.85896517745145,18.00511065857438,647629.0
2004-03-10,17.946644436921403,18.23893528179852,17.946644436921403,18.06356104912804,419066.0
2004-03-11,17.975876053363073,17.975876053363073,17.74204281028399,17.858959431823532,1007188.0
2004-03-12,17.77127332500692,17.829732327015495,17.625129248183395,17.77127332500692,478343.0
2004-03-15,17.56667627962019,17.800509625408484,17.56667627962019,17.654364127110707,472371.0
2004-03-16,17.742038265416166,18.238932065574232,17.742038265416166,18.1804744554187,517590.0
2004-03-17,18.268170150902755,18.443544428574096,18.092795873231413,18.326627786366775,520094.0
2004-03-18,18.70660372150173,18.852749170207147,18.443543010855315,18.70660372150173,1517832.0
2004-03-19,18.70660451314641,18.735833329868587,18.122024064865048,18.122024064865048,789399.0
2004-03-22,18.12202561582356,18.29739990244515,17.82973468102779,18.268171083221443,309859.0
2004-03-23,18.122027317728623,18.180484961666007,17.917424192668303,18.00511065857438,496911.0
2004-03-24,18.122024690963425,18.355856604098783,18.005108048756107,18.326627786366775,805168.0
2004-03-25,18.2097137836347,18.2097137836347,17.975881836605687,18.00511065857438,1160529.0
2004-03-26,18.238931414193686,18.53122219708991,18.151245002092,18.38507817692043,1148121.0
2004-03-29,18.38508415571159,18.70660247592016,18.26816753027633,18.47277059632872,435878.0
2004-03-30,18.67737273116181,18.823518162849577,18.414312051147046,18.53122729947405,267815.0
2004-03-31,18.76505812725452,18.76505812725452,18.268164271881805,18.414309684788936,434371.0
2004-04-01,18.76506331285507,18.823520945660764,18.531230039073854,18.73583312517301,564433.0
2004-04-02,18.852748171781844,19.291184494678888,18.765061729969894,19.17426786765052,1146770.0
2004-04-05,19.17426609032067,19.291182706511623,18.85274642425477,19.086579656636683,549477.0
2004-04-06,19.2034971540972,19.2034971540972,18.73583200575576,18.8527486356609,395526.0
2004-04-07,18.99889521535707,18.99889521535707,18.73583312517301,18.73583312517301,440080.0
2004-04-08,18.73583141948486,18.88197823075249,18.73583141948486,18.82351923198962,194297.0
2004-04-09,18.82351923198962,18.82351923198962,18.82351923198962,18.82351923198962,0.0
2004-04-12,18.82351923198962,18.82351923198962,18.82351923198962,18.82351923198962,0.0
2004-04-13,19.08658032114017,19.408099998399845,18.998892513124343,19.291183378138413,570048.0
2004-04-14,19.261954161668,19.291182973300216,19.057351108963488,19.203495167124576,1225603.0
2004-04-15,19.20349769858848,19.20349769858848,18.589688459560733,18.70660372150173,772553.0
2004-04-16,18.677373662381115,18.677373662381115,18.326625157354417,18.47277059632872,401617.0
2004-04-19,18.618915106998315,18.67737273116181,18.53122729947405,18.53122729947405,157070.0
2004-04-20,18.618919656464627,18.64814847568833,18.12202561582356,18.268171083221443,481745.0
2004-04-21,18.268168112950352,18.618916629164385,18.268168112950352,18.502,626809.0
2004-04-22,18.58969337719173,18.96967082157577,18.58969337719173,18.881984351923855,716897.0
2004-04-23,19.14503727909268,19.291182706511623,18.881976606761743,19.086579656636683,1307950.0
2004-04-26,19.23272560523609,19.23272560523609,18.911205930457456,18.94043474247751,119329.0
2004-04-27,19.14503727909268,19.14503727909268,18.969663040445727,19.086579656636683,698909.0
2004-04-28,19.174267207949637,19.29118383095541,18.73583090013722,18.96966414614879,611829.0
2004-04-29,18.35585153386739,18.385081714804752,17.362063777806235,17.362063777806235,2074364.0
2004-04-30,17.391293562432733,17.654355606664144,16.952858650419014,17.1866905120744,2463796.0
2004-05-03,17.099003668253346,17.099003668253346,16.309818862468127,16.42673548550865,1586053.0
2004-05-04,16.689797433822157,17.06977474208456,16.602109624303655,16.952859491098618,1849096.0
2004-05-05,17.128239867556665,17.391300647680545,17.128239867556665,17.274383983581302,1064750.0
2004-05-06,17.245159881088945,17.245159881088945,16.982097657674533,17.069785522572637,708367.0
2004-05-07,16.86517273607756,16.86517273607756,16.572881847779083,16.660569662780276,534545.0
2004-05-10,16.455967115425256,16.455967115425256,15.959073096542191,16.0467595503737,1247987.0
2004-05-11,16.105219902866146,16.339051837228922,16.105219902866146,16.251365376072656,1136348.0
2004-05-12,16.280590177285397,16.4851932407526,16.222131179666867,16.485193240752597,947726.0
2004-05-13,16.455965560655844,17.68358676854485,16.222132296639295,17.42052468934602,2029181.0
2004-05-14,17.595895626352842,17.771269855582528,17.30360478721041,17.362063777806235,1437473.0
2004-05-17,17.186693119335516,17.186693119335516,16.57288250386505,16.57288250386505,874884.0
2004-05-18,16.51441850500368,16.982083529056244,16.45596089122665,16.806709316446376,873378.0
2004-05-19,17.21592096784429,17.21592096784429,16.982087712574067,17.21592096784429,865566.0
2004-05-20,17.362063087052473,17.44974951253924,17.09900106803449,17.157460056304505,652709.0
2004-05-21,17.09900283842996,17.362064884684848,17.09900283842996,17.245148267318342,381434.0
2004-05-24,17.24515469033745,17.303612335153968,17.128239400704416,17.303612335153968,178653.0
2004-05-25,17.303611658991446,17.391299494069195,17.157467552660936,17.391299494069195,397941.0
2004-05-26,17.625128663753603,17.771272735731152,17.566669663683463,17.74204392133564,908635.0
2004-05-27,17.742038455865142,18.00510044694619,17.68358084508211,17.91741403077164,647113.0
2004-05-28,18.092795248142863,18.23893933175378,18.034336243419272,18.122024064865048,935900.0
2004-05-31,18.122023223220875,18.209709669314982,17.712815694277513,17.77127332500692,342377.0
2004-06-01,17.71281510694013,18.03433480784897,17.595898478078972,17.74204392133564,509414.0
2004-06-02,17.68358629254462,17.80050292140578,17.654357478149112,17.74204392133564,320902.0
2004-06-03,17.74204878511633,17.74204878511633,17.157468223112673,17.303612335153968,654082.0
2004-06-04,17.36206869132499,17.508214152255814,17.30360968418508,17.449755145115912,633151.0
2004-06-07,17.537440849287954,17.82973173580129,17.508212034892445,17.74204392133564,332450.0
2004-06-08,17.917420976530536,18.180481698309418,17.917420976530536,18.122024064865048,907372.0
2004-06-09,18.180482801046008,18.209711619541064,17.829734236546706,17.829734236546706,393531.0
2004-06-10,17.800499620488274,18.122019261774646,17.771269440234082,18.092790452799317,282338.0
2004-06-11,18.151248070749972,18.18047687972531,18.06356027254512,18.092790452799317,510633.0
2004-06-14,18.092790452799317,18.092790452799317,18.092790452799317,18.092790452799317,0.0
2004-06-15,18.09279131511649,18.238935366958486,17.888186899979825,18.238935366958486,439745.0
2004-06-16,18.326625551443776,18.56045880734256,18.326625551443776,18.56045880734256,669472.0
2004-06-17,18.706604112945744,18.82352074861244,18.61891766465512,18.794291932515566,1189514.0
2004-06-18,18.823,18.823,18.415,18.502,350832.8192
2004-06-21,18.677,18.706,18.56,18.56,174339.5276
2004-06-22,18.531,18.531,18.298,18.327,310175.356
2004-06-23,18.356,18.502,18.269,18.298,518797.4054
2004-06-24,18.473,18.677,18.385,18.677,281407.937
2004-06-25,18.677,19.027,18.648,18.998,354194.3247
2004-06-28,19.173,19.319,19.086,19.319,430001.4831
2004-06-29,19.348,19.407,19.203,19.348,499173.9815
2004-06-30,19.436,19.728,19.436,19.582,479731.5938
2004-07-01,19.669,19.757,19.29,19.407,305546.7638
2004-07-02,19.407,19.845,19.378,19.757,341977.7152
2004-07-05,19.845,20.253,19.845,20.195,294040.2963
2004-07-06,20.166,20.253,19.874,19.961,394768.4379
2004-07-07,19.99,20.166,19.757,20.166,218473.1859
2004-07-08,20.253,20.253,19.932,19.99,433072.0971
2004-07-09,19.99,20.049,19.757,20.049,378904.5991
2004-07-12,20.078,20.107,19.845,19.961,112958.9206
2004-07-13,20.02,20.107,19.99,20.049,296223.3995
2004-07-14,20.078,20.428,20.02,20.399,585544.9189
2004-07-15,20.516,21.041,20.516,20.691,584635.0703
2004-07-16,20.691,21.012,20.662,20.983,273220.4665
2004-07-19,21.041,21.42,21.041,21.333,356148.0487
2004-07-20,21.304,21.596,21.158,21.333,555777.6333
2004-07-21,21.391,21.712,21.362,21.566,362666.5188
2004-07-22,21.304,21.625,20.953,21.566,661843.8423
2004-07-23,21.45,21.596,21.187,21.304,324339.6883
2004-07-26,21.129,21.158,20.72,20.72,513161.6118
2004-07-27,20.72,21.275,20.72,21.041,405230.8633
2004-07-28,21.245,21.566,21.187,21.362,286483.7853
2004-07-29,21.362,21.596,21.362,21.45,365395.5645
2004-07-30,21.508,21.596,21.187,21.537,370587.6027
2004-08-02,21.596,22.033,21.596,21.946,266109.2112
2004-08-03,22.121,22.383,21.829,21.858,516967.8729
2004-08-04,21.829,22.033,21.683,21.712,275550.2657
2004-08-05,21.771,22.15,21.712,22.092,442920.3997
2004-08-06,22.004,22.179,21.771,22.179,426412.7655
2004-08-09,22.033,22.442,21.946,22.413,448445.0044
2004-08-10,22.471,22.471,22.062,22.208,465352.5519
2004-08-11,22.471,22.763,22.442,22.675,767154.4002
2004-08-12,22.588,23.025,22.588,22.88,681013.0087
2004-08-13,22.792,23.025,22.792,22.821,420023.3212
2004-08-16,22.821,22.821,22.383,22.413,331629.1459
2004-08-17,22.763,22.763,22.062,22.15,511928.3652
2004-08-18,22.179,22.179,21.829,21.887,439611.5714
2004-08-19,21.917,22.559,21.917,22.471,585750.46
2004-08-20,22.646,22.967,22.646,22.909,473822.7456
2004-08-23,23.055,23.259,22.88,22.967,267340.7908
2004-08-24,22.909,22.909,22.646,22.734,298284.9784
2004-08-25,22.588,22.617,22.354,22.588,387311.6135
2004-08-26,22.617,23.025,22.617,22.967,441404.7633
2004-08-27,23.084,23.259,22.792,23.055,477769.2014
2004-08-30,23.171,23.347,23.055,23.171,513787.4036
2004-08-31,23.142,23.171,22.763,22.938,422457.808
2004-09-01,22.996,23.784,22.938,23.784,506334.9134
2004-09-02,23.813,24.893,23.813,24.076,1197247.735
2004-09-03,24.222,24.31,23.872,24.047,545906.4928
2004-09-06,24.076,24.28,23.959,23.959,272141.084
2004-09-07,24.018,24.105,23.901,24.018,239215.8336
2004-09-08,24.134,24.134,23.668,23.959,321483.9506
2004-09-09,24.018,24.076,23.93,24.018,186265.2456
2004-09-10,24.134,24.689,24.134,24.66,640529.2469
2004-09-13,24.747,25.243,24.718,25.068,561495.4433
2004-09-14,25.068,25.097,24.514,24.572,832455.6245
2004-09-15,24.572,24.806,24.164,24.339,578692.5487
2004-09-16,23.93,24.426,23.93,24.105,868771.3862
2004-09-17,24.222,24.397,24.193,24.339,765249.0192
2004-09-20,24.806,25.097,24.689,25.039,541803.6724
2004-09-21,24.981,25.156,24.893,25.068,250513.5927
2004-09-22,25.214,25.331,24.835,24.922,371782.3416
2004-09-23,24.864,25.419,24.66,25.36,323697.8933
2004-09-24,25.419,25.681,25.302,25.448,529377.8544
2004-09-27,25.711,25.711,25.386,25.652,585674.4448
2004-09-28,25.086,25.174,24.938,25.145,476086.3649
2004-09-29,25.381,25.912,25.381,25.912,596374.7511
2004-09-30,26.06,26.207,25.676,25.676,655547.5833
2004-10-01,25.912,26.325,25.794,26.207,573494.3426
2004-10-04,26.385,26.532,26.237,26.414,245587.9411
2004-10-05,26.621,26.709,26.296,26.296,518859.4178
2004-10-06,26.562,26.591,26.444,26.444,509748.596
2004-10-07,26.532,26.562,26.148,26.355,544550.2216
2004-10-08,26.503,26.621,26.237,26.355,312939.4087
2004-10-11,26.355,26.355,25.794,25.883,454195.9877
2004-10-12,25.912,26.385,25.883,26.325,294784.6118
2004-10-13,26.266,26.385,25.853,25.942,514939.634
2004-10-14,25.086,25.263,24.23,24.496,1338502.647
2004-10-15,24.201,25.293,24.171,25.174,649240.1554
2004-10-18,25.263,25.588,25.056,25.529,520986.8432
2004-10-19,25.529,25.647,24.673,24.968,599677.0781
2004-10-20,23.905,24.348,23.256,23.404,2149398.9605
2004-10-21,23.846,23.905,22.312,23.02,2131420.1988
2004-10-22,23.581,23.669,23.256,23.463,1096616.2794
2004-10-25,23.168,23.256,22.577,22.754,1151210.8628
2004-10-26,23.286,23.669,23.286,23.581,1169985.617
2004-10-27,23.787,23.905,23.138,23.256,698197.945
2004-10-28,23.433,23.581,23.286,23.286,661210.2156
2004-10-29,23.05,23.168,22.784,22.813,705202.3456
2004-11-01,22.784,23.109,22.548,22.577,639338.5088
2004-11-02,22.695,22.961,22.577,22.961,623949.5983
2004-11-03,22.991,23.02,22.754,22.784,918983.4266
2004-11-04,23.05,23.699,22.872,23.64,1142078.0366
2004-11-05,23.994,24.142,23.669,23.905,824774.2552
2004-11-08,24.112,24.171,23.787,23.905,429961.9752
2004-11-09,24.023,24.466,23.994,24.466,741755.3214
2004-11-10,24.525,24.555,23.876,24.407,454641.5768
2004-11-11,24.437,24.997,24.348,24.938,656850.5105
2004-11-12,24.997,25.145,24.732,24.909,452936.9026
2004-11-15,24.879,25.056,24.85,24.909,312438.3085
2004-11-16,24.938,24.938,24.584,24.643,344496.3855
2004-11-17,24.732,24.791,24.525,24.732,345245.8687
2004-11-18,24.82,24.968,24.584,24.614,297304.2823
2004-11-19,24.525,24.702,23.964,24.053,518584.6962
2004-11-22,23.758,23.846,23.374,23.669,632901.7217
2004-11-23,23.935,24.348,23.935,24.171,439450.7059
2004-11-24,24.201,24.26,23.935,24.142,513007.7477
2004-11-25,24.201,24.466,24.171,24.437,276311.7513
2004-11-26,24.791,24.85,24.407,24.761,371437.9394
2004-11-29,24.879,25.381,24.879,25.234,691317.0691
2004-11-30,25.293,25.293,24.879,24.997,483223.7921
2004-12-01,24.82,24.938,24.496,24.555,524743.9278
2004-12-02,24.791,25.234,24.702,25.115,515885.1564
2004-12-03,25.145,25.145,24.791,25.027,219706.5992
2004-12-06,25.027,25.174,24.732,24.879,210448.748
2004-12-07,24.879,24.997,24.496,24.555,355639.9471
2004-12-08,24.23,24.26,23.787,24.083,862253.0828
2004-12-09,24.023,24.023,23.345,23.61,946420.5796
2004-12-10,23.787,24.201,23.669,24.142,339573.4011
2004-12-13,24.171,24.466,23.817,23.994,417334.7836
2004-12-14,24.289,24.319,23.935,23.994,276714.6652
2004-12-15,24.201,24.23,23.994,24.201,363614.5417
2004-12-16,24.496,24.555,24.319,24.525,441553.6264
2004-12-17,24.555,25.027,24.437,24.909,359137.9799
2004-12-20,24.938,25.027,24.614,24.761,232729.87
2004-12-21,24.879,25.027,24.732,24.968,271508.7909
2004-12-22,25.086,25.322,24.997,25.263,440159.681
2004-12-23,25.234,25.293,25.115,25.145,241647.8199
2004-12-24,25.234,25.293,25.086,25.174,103266.8159
2004-12-29,25.086,25.204,24.732,24.85,157912.7429
2004-12-30,24.761,24.761,24.584,24.702,140083.5111
2004-12-31,24.437,24.496,24.201,24.319,385588.6023
2005-01-04,24.319,24.437,24.112,24.407,285405.9031
2005-01-05,24.112,24.112,23.876,24.053,495656.9449
2005-01-06,24.142,24.437,24.112,24.437,260997.5224
2005-01-07,24.555,25.293,24.555,25.234,547240.0928
2005-01-10,25.558,26.03,25.44,25.971,755900.4832
2005-01-11,26.207,26.385,25.883,26.03,845143.8283
2005-01-12,25.971,25.971,25.47,25.529,367921.0695
2005-01-13,25.588,25.824,25.145,25.174,351255.4037
2005-01-14,25.086,25.322,24.909,24.938,306392.2662
2005-01-17,25.086,25.617,24.879,25.588,409462.7095
2005-01-18,25.971,26.178,25.558,25.765,645956.8322
2005-01-19,26.089,26.148,25.647,26.001,429631.5758
2005-01-20,25.647,25.971,25.558,25.676,546982.8747
2005-01-21,25.676,25.883,25.617,25.853,269115.3123
2005-01-24,25.853,26.119,25.853,25.971,200292.2171
2005-01-25,26.119,26.296,25.883,26.207,402850.3873
2005-01-27,26.385,27.122,26.207,26.975,811137.0283
2005-01-28,27.27,27.27,26.768,26.798,494986.6442
2005-01-31,26.975,27.447,26.975,27.211,586156.3745
2005-02-01,27.536,27.624,27.388,27.476,486887.6914
2005-02-02,27.742,28.067,27.654,27.949,738398.8169
2005-02-03,27.89,28.096,27.89,27.978,382285.2751
2005-02-04,28.096,28.332,27.831,28.244,347435.6399
2005-02-07,28.391,28.687,28.391,28.539,396587.635
2005-02-08,28.48,28.568,27.89,28.126,281721.1663
2005-02-09,28.037,28.155,27.624,27.683,281420.7729
2005-02-10,27.388,27.565,27.211,27.388,284586.2392
2005-02-11,27.595,27.978,27.595,27.919,145442.0826
2005-02-14,28.067,28.627,28.067,28.214,328748.5699
2005-02-15,28.332,28.568,27.89,28.037,244477.7191
2005-02-16,27.919,28.332,27.89,28.185,201738.673
2005-02-17,28.362,29.1,28.273,29.07,682670.0067
2005-02-18,28.864,29.601,28.746,29.277,677186.2435
2005-02-21,29.985,30.369,29.867,30.044,990556.7384
2005-02-22,30.162,30.31,29.247,29.365,742102.0574
2005-02-23,28.893,28.893,27.713,27.742,1399090.5955
2005-02-24,27.742,27.831,26.916,27.417,1101874.1641
2005-02-25,27.742,28.303,27.536,28.126,672103.8939
2005-02-28,28.155,29.041,28.037,28.598,478074.5958
2005-03-01,28.746,28.775,28.214,28.775,348920.4368
2005-03-02,28.568,28.775,28.155,28.214,373012.2542
2005-03-03,28.037,28.185,27.742,27.949,281643.1507
2005-03-04,28.008,28.126,27.89,28.037,370668.9523
2005-03-07,28.332,28.362,27.831,27.89,412762.8694
2005-03-08,27.919,27.949,27.299,27.713,472845.3835
2005-03-09,27.565,27.595,27.329,27.506,414311.3457
2005-03-10,27.152,27.211,26.916,27.004,656477.4359
2005-03-11,27.004,27.004,26.621,26.768,473987.4452
2005-03-14,27.034,28.155,27.034,27.978,565707.1188
2005-03-15,28.155,28.155,27.595,27.624,498548.023
2005-03-16,27.801,27.86,27.447,27.506,335554.4308
2005-03-17,27.122,27.122,26.886,27.004,424259.5016
2005-03-18,27.152,27.181,26.768,26.798,386763.6706
2005-03-21,26.827,26.827,26.089,26.237,686270.0599
2005-03-22,26.444,26.975,26.325,26.414,632343.7768
2005-03-23,26.237,26.739,26.119,26.709,464695.7539
2005-03-24,26.503,26.975,26.503,26.739,324986.4843
2005-03-29,26.444,26.473,25.411,25.617,716313.234
2005-03-30,25.352,25.647,24.555,24.909,702802.5324
2005-03-31,25.617,25.824,25.44,25.824,750428.2223
2005-04-01,25.706,26.001,25.706,25.824,256150.7199
2005-04-04,25.706,25.853,25.263,25.47,630821.8058
2005-04-05,25.676,25.794,25.234,25.381,396924.8691
2005-04-06,25.322,25.381,24.702,24.791,969831.4275
2005-04-07,24.761,24.997,24.319,24.673,729213.6469
2005-04-08,25.086,26.001,24.938,25.942,605247.1919
2005-04-11,25.824,25.824,25.263,25.322,413080.5996
2005-04-12,25.263,26.414,25.204,26.207,834223.3113
2005-04-13,26.562,26.827,25.883,25.883,820731.7802
2005-04-14,25.381,25.529,24.938,24.968,935820.1266
2005-04-15,24.023,24.407,23.935,24.112,1234943.2726
2005-04-18,23.463,23.699,23.315,23.64,993060.0723
2005-04-19,24.023,24.142,23.522,23.61,854330.1652
2005-04-20,24.142,24.142,23.197,23.758,1077007.6918
2005-04-21,23.286,23.286,22.813,23.02,1067789.0151
2005-04-22,23.433,23.581,23.168,23.374,674245.8222
2005-04-26,23.463,23.522,23.109,23.109,706728.9842
2005-04-27,22.695,22.843,22.4,22.577,565751.1276
2005-04-28,22.43,22.548,22.194,22.282,439641.0773
2005-04-29,21.84,22.164,21.515,22.135,658773.395
2005-05-02,22.695,22.784,22.282,22.666,524375.5208
2005-05-03,22.725,22.843,21.869,22.223,746713.6462
2005-05-04,22.223,22.371,22.017,22.076,561071.6919
2005-05-05,22.932,23.404,22.666,23.05,716676.8067
2005-05-06,23.197,23.522,22.902,23.079,787078.0508
2005-05-09,23.374,23.61,23.197,23.551,510150.343
2005-05-10,23.64,23.787,23.522,23.699,488860.5859
2005-05-11,23.315,23.433,23.079,23.227,543591.6966
2005-05-12,23.197,23.728,23.197,23.433,613390.1535
2005-05-13,23.02,23.138,22.872,22.991,516972.0404
2005-05-16,22.872,22.872,22.518,22.636,763604.0236
2005-05-17,22.725,22.991,22.607,22.754,291696.1609
2005-05-18,23.079,23.551,23.079,23.315,378480.1809
2005-05-19,23.728,23.846,23.581,23.787,520862.1516
2005-05-20,23.964,23.964,23.197,23.286,597907.7243
2005-05-23,23.286,23.787,23.168,23.758,324973.1483
2005-05-24,23.935,24.496,23.905,24.437,631380.9176
2005-05-25,24.437,24.437,23.492,23.581,483484.6776
2005-05-26,23.374,23.433,22.902,23.079,777552.3127
2005-05-27,23.315,23.61,23.286,23.492,898105.0851
2005-05-30,23.61,23.876,23.522,23.787,253699.5631
2005-05-31,23.905,24.201,23.876,23.905,564485.8746
2005-06-01,23.758,23.817,23.433,23.669,620794.9675
2005-06-02,23.905,24.083,23.846,23.935,473475.3428
2005-06-03,23.964,24.053,23.787,23.876,327560.3323
2005-06-06,23.846,24.083,23.728,24.023,224512.3935
2005-06-07,23.787,23.964,23.669,23.817,311732.334
2005-06-08,23.699,23.699,23.256,23.345,850069.6466
2005-06-09,23.079,23.138,22.872,23.109,634484.2048
2005-06-10,22.991,23.138,22.754,22.813,493915.2633
2005-06-14,22.843,22.843,22.666,22.754,472179.5837
2005-06-15,22.695,22.695,22.371,22.577,464336.8488
2005-06-16,23.197,23.492,22.902,23.433,1125570.4024
2005-06-17,23.964,24.407,23.787,24.26,1223447.3072
2005-06-20,24.466,24.673,24.201,24.348,938698.0354
2005-06-21,23.964,24.201,23.787,23.935,634415.6911
2005-06-22,23.463,23.728,23.374,23.728,601368.2496
2005-06-23,23.61,23.728,23.492,23.669,460115.6714
2005-06-24,23.315,23.669,23.079,23.64,553354.6488
2005-06-27,23.463,24.112,23.345,23.964,457689.6863
2005-06-28,23.994,24.23,23.935,24.142,562616.8342
2005-06-29,24.525,24.791,23.964,24.023,715879.4806
2005-06-30,23.935,24.319,23.935,24.26,333863.0926
2005-07-01,24.142,24.289,23.935,24.201,301773.5093
2005-07-04,24.26,24.319,23.994,24.053,188392.671
2005-07-05,24.142,24.348,24.023,24.26,240082.6736
2005-07-06,24.319,24.437,24.053,24.112,342132.7462
2005-07-07,24.023,24.023,23.728,23.905,606903.5231
2005-07-08,23.787,23.994,23.699,23.905,277775.544
2005-07-11,24.142,24.407,24.083,24.348,259972.3174
2005-07-12,24.466,24.673,24.378,24.643,497521.8178
2005-07-13,24.732,24.909,24.673,24.85,604126.4678
2005-07-14,24.791,25.411,24.791,25.352,736682.8071
2005-07-15,25.411,25.824,25.411,25.617,681273.8942
2005-07-18,25.647,26.178,25.647,26.178,422130.7426
2005-07-19,25.853,25.853,25.381,25.588,578884.7538
2005-07-20,25.706,26.089,25.588,26.03,631662.1405
2005-07-21,26.473,26.591,26.296,26.503,569684.9142
2005-07-22,26.473,26.739,26.325,26.65,379852.4553
2005-07-25,26.768,27.004,26.709,26.768,278350.4923
2005-07-26,26.68,26.827,26.621,26.739,412601.3371
2005-07-27,26.916,27.063,26.886,27.004,405131.3434
2005-07-28,27.034,27.388,27.034,27.122,566656.8087
2005-07-29,27.24,27.89,27.24,27.831,624084.6253
2005-08-01,27.742,27.919,27.565,27.742,283835.4224
2005-08-02,27.654,27.683,26.975,27.122,635229.1871
2005-08-03,27.624,27.772,27.565,27.654,751413.0859
2005-08-04,27.476,27.654,27.27,27.388,360059.1641
2005-08-05,27.152,27.565,26.975,27.447,381752.5019
2005-08-08,27.388,27.801,27.358,27.713,606036.6831
2005-08-09,27.742,28.244,27.713,28.244,348964.2789
2005-08-10,28.332,28.45,27.919,28.332,442851.2192
2005-08-11,28.48,28.923,28.45,28.893,587174.7448
2005-08-12,29.07,29.129,28.805,28.864,338628.0454
2005-08-15,28.687,28.834,28.332,28.627,234188.8284
2005-08-16,28.687,29.188,28.687,29.07,341462.7789
2005-08-17,29.07,29.572,28.923,29.424,459659.5802
2005-08-18,29.306,29.365,28.775,28.923,276899.2021
2005-08-19,28.687,29.306,28.657,29.247,311648.1505
2005-08-22,29.277,29.838,29.277,29.778,466062.5272
2005-08-23,28.627,28.775,28.067,28.332,1575449.3602
2005-08-24,28.273,28.273,27.329,27.683,1136806.9826
2005-08-25,27.506,27.595,27.358,27.476,593445.6654
2005-08-26,27.654,27.949,27.624,27.654,571212.2196
2005-08-29,27.595,27.595,26.916,27.24,549452.2018
2005-08-30,27.063,27.388,26.768,27.211,668405.321
2005-08-31,27.093,27.476,27.093,27.388,417101.0702
2005-09-01,27.86,28.332,27.801,27.978,502516.9833
2005-09-02,28.185,28.509,28.037,28.362,459570.8958
2005-09-05,28.48,28.48,28.037,28.126,216487.2888
2005-09-06,28.273,28.391,28.096,28.155,300617.2781
2005-09-07,28.45,28.48,28.214,28.273,348317.1495
2005-09-08,28.421,28.45,28.037,28.244,338879.5957
2005-09-09,28.155,28.303,27.831,28.214,256877.0318
2005-09-12,28.45,28.923,28.391,28.834,430802.6433
2005-09-13,29.07,29.424,28.893,28.982,676984.7032
2005-09-14,28.923,29.277,28.775,29.159,422812.3789
2005-09-15,29.218,29.424,29.218,29.218,598594.1949
2005-09-16,29.365,29.424,29.218,29.306,222990.4225
2005-09-19,29.424,29.631,29.365,29.424,289654.9194
2005-09-20,29.513,29.513,29.188,29.306,363112.1079
2005-09-21,29.1,29.218,28.893,28.952,506914.696
2005-09-22,29.041,29.218,29.011,29.011,500479.9093
2005-09-23,28.923,28.982,28.716,28.805,411123.7083
2005-09-26,29.041,29.66,28.982,29.66,693846.0748
2005-09-27,29.511,29.81,29.391,29.66,769097.2887
2005-09-28,28.714,28.954,28.564,28.654,748767.0568
2005-09-29,28.834,29.014,28.594,28.834,661934.027
2005-09-30,28.924,29.074,28.594,28.774,447605.6699
2005-10-03,28.684,28.714,28.385,28.534,210749.8082
2005-10-04,28.475,28.504,27.995,28.145,432142.7446
2005-10-05,27.575,27.665,26.706,26.856,850076.8147
2005-10-06,26.376,26.376,25.627,26.077,616642.1371
2005-10-07,26.167,26.886,26.047,26.346,540769.4656
2005-10-10,26.406,26.616,26.137,26.197,262875.3979
2005-10-11,26.107,26.167,25.058,25.477,871318.7289
2005-10-12,25.627,26.077,25.597,25.747,580271.8645
2005-10-13,25.447,25.477,24.728,25.118,493281.8033
2005-10-14,25.058,25.058,24.638,24.668,418504.1841
2005-10-17,25.118,25.627,24.968,24.968,413246.6328
2005-10-18,25.297,25.747,25.147,25.627,649544.5496
2005-10-19,25.357,25.417,24.578,24.728,456510.7839
2005-10-20,25.058,25.237,24.668,24.698,430745.9653
2005-10-21,24.458,24.638,24.128,24.578,559398.524
2005-10-24,24.638,24.938,24.188,24.308,433719.3932
2005-10-25,24.878,25.267,24.788,25.147,673744.5553
2005-10-26,25.297,25.387,24.908,25.088,339252.5036
2005-10-27,25.177,25.597,24.998,25.327,357688.3567
2005-10-28,25.147,25.147,24.818,24.878,350530.9255
2005-10-31,25.237,25.357,25.028,25.237,194732.1053
2005-11-01,25.447,25.477,25.088,25.088,166579.6426
2005-11-02,25.327,25.357,24.968,25.297,326744.8359
2005-11-03,25.477,25.957,25.417,25.957,581458.1017
2005-11-04,21.731,22.6,21.131,22.27,5865877.7743
2005-11-07,22.27,22.51,22.12,22.27,1752149.6932
2005-11-08,22.39,22.72,22.3,22.39,1649858.5724
2005-11-09,22.48,22.48,22.03,22.06,749089.1212
2005-11-10,22.09,22.21,21.581,21.581,1013923.5775
2005-11-11,21.641,22.27,21.641,22.12,1224108.2727
2005-11-14,22.36,22.78,22.24,22.63,1514934.4263
2005-11-15,22.69,22.75,22.36,22.36,937113.3852
2005-11-16,22.33,22.33,21.97,22.0,920693.4352
2005-11-17,22.0,22.15,21.82,22.12,687070.2199
2005-11-18,22.36,22.6,22.24,22.6,695251.5225
2005-11-21,22.63,22.72,22.24,22.27,614822.2732
2005-11-22,22.57,22.6,21.85,21.94,1213911.7338
2005-11-23,21.88,21.97,21.611,21.731,832665.1664
2005-11-24,22.03,22.06,21.85,21.88,783692.3738
2005-11-25,22.0,22.0,21.79,21.91,582700.8502
2005-11-28,22.0,22.03,21.88,21.91,363458.0104
2005-11-29,21.91,21.91,21.701,21.761,637234.5881
2005-11-30,21.731,21.85,21.251,21.281,1474962.1001
2005-12-01,21.311,21.401,21.191,21.251,655335.5409
2005-12-02,21.521,21.581,21.341,21.401,571787.1679
2005-12-05,21.431,21.431,21.191,21.251,448611.7044
2005-12-06,21.251,21.371,21.161,21.191,436808.1775
2005-12-07,21.191,21.311,21.071,21.161,589330.1758
2005-12-08,21.071,21.161,20.801,20.921,883098.0843
2005-12-09,20.831,20.831,20.502,20.592,988426.1457
2005-12-12,20.681,21.071,20.652,21.041,538155.1095
2005-12-13,21.011,21.071,20.831,20.831,396302.0779
2005-12-14,21.011,21.131,20.711,20.831,747030.3762
2005-12-15,20.831,20.921,20.502,20.681,1041816.1549
2005-12-16,20.681,20.681,20.052,20.202,1204168.1188
2005-12-19,20.382,20.382,19.992,20.022,324760.1057
2005-12-20,20.112,20.382,20.082,20.382,594621.2338
2005-12-21,20.382,20.831,20.322,20.322,741727.1491
2005-12-22,20.472,20.562,20.262,20.322,581448.2664
2005-12-23,20.352,20.442,20.292,20.352,213036.9322
2005-12-28,20.382,20.711,20.352,20.681,334236.834
2005-12-29,20.771,21.041,20.741,20.981,370199.025
2005-12-30,21.011,21.011,20.741,20.891,374541.7267
2006-01-03,20.891,21.161,20.831,20.951,558951.9347
2006-01-04,21.011,21.221,20.981,21.161,1027635.6527
2006-01-05,21.191,21.251,21.041,21.071,664438.8612
2006-01-06,21.041,21.101,20.801,20.891,608464.0018
2006-01-09,20.981,21.161,20.921,21.131,1078925.4086
2006-01-10,21.131,21.131,20.711,20.771,630890.3195
2006-01-11,20.831,21.041,20.741,20.921,829762.2526
2006-01-12,21.071,21.071,20.861,21.011,585964.8362
2006-01-13,20.951,21.161,20.891,21.101,491473.6084
2006-01-16,21.101,22.0,21.101,22.0,1069163.79
2006-01-17,22.09,22.33,21.91,22.24,852194.4048
2006-01-18,22.18,22.18,21.521,21.671,1037626.3171
2006-01-19,21.731,22.3,21.641,22.15,925811.9587
2006-01-20,22.36,22.48,22.15,22.39,991416.4103
2006-01-23,22.15,22.18,21.79,21.88,760605.2573
2006-01-24,22.06,22.06,21.581,21.641,639362.0135
2006-01-25,21.91,21.94,21.401,21.761,830846.136
2006-01-27,22.09,22.81,22.03,22.72,2005352.4903
2006-01-30,23.829,24.068,23.439,23.649,2666736.4073
2006-01-31,23.979,24.098,23.559,23.589,1266728.6284
2006-02-01,23.469,23.649,22.959,23.049,712463.9643
2006-02-02,23.079,23.169,22.66,22.69,825635.9275
2006-02-03,22.63,22.63,22.15,22.3,929900.7763
2006-02-06,22.21,22.75,22.21,22.75,442392.2941
2006-02-07,22.78,22.9,22.36,22.39,573709.5523
2006-02-08,20.382,20.771,19.423,19.692,3777906.4302
2006-02-09,19.842,19.932,19.183,19.632,2016921.9704
2006-02-10,19.782,19.812,19.483,19.543,691982.8689
2006-02-13,19.483,19.602,19.243,19.303,1885678.0602
2006-02-14,19.243,19.363,18.733,19.003,1379156.2761
2006-02-15,19.183,19.243,18.643,18.913,1837203.0338
2006-02-16,18.853,18.853,18.433,18.673,987958.5522
2006-02-17,18.823,19.123,18.763,19.063,637961.2334
2006-02-20,19.003,19.752,18.523,19.662,1104071.7702
2006-02-21,19.872,20.292,19.872,20.022,989923.9452
2006-02-22,20.262,20.262,19.782,19.932,930256.3474
2006-02-23,20.202,20.262,19.992,20.112,757879.3789
2006-02-24,20.202,20.711,20.022,20.681,1081899.5033
2006-02-27,20.743,20.895,20.531,20.562,832119.5573
2006-02-28,20.199,20.32,19.926,20.047,790152.1655
2006-03-01,19.926,19.926,19.502,19.684,820162.1663
2006-03-02,19.714,19.956,19.684,19.926,435597.6021
2006-03-03,19.987,20.32,19.835,20.289,475083.6644
2006-03-06,20.229,20.956,20.229,20.956,655126.9992
2006-03-07,20.925,20.925,20.592,20.744,453376.4905
2006-03-08,20.713,20.713,20.411,20.562,532237.9263
2006-03-09,20.623,20.986,20.592,20.925,397574.6657
2006-03-10,21.047,21.047,20.774,21.016,279261.5078
2006-03-13,21.198,21.38,21.047,21.137,967685.4984
2006-03-14,21.289,21.592,21.107,21.592,435183.8527
2006-03-15,21.652,21.713,21.289,21.349,365503.5861
2006-03-16,21.259,21.471,21.077,21.168,988449.4837
2006-03-17,21.168,21.228,20.895,21.168,569869.7845
2006-03-20,21.349,21.652,21.198,21.531,678457.8311
2006-03-21,21.501,21.925,21.44,21.683,643766.8943
2006-03-22,21.652,21.894,21.471,21.713,384615.9078
2006-03-23,21.713,21.773,21.319,21.471,261163.5556
2006-03-24,21.41,21.955,21.228,21.773,665960.4988
2006-03-27,22.197,22.409,22.137,22.349,917958.2216
2006-03-28,22.076,22.228,22.076,22.106,359069.2995
2006-03-29,22.016,22.197,21.955,22.167,388201.9582
2006-03-30,22.409,22.561,22.197,22.5,393559.0294
2006-03-31,22.228,22.409,21.168,21.743,1587580.4526
2006-04-03,21.622,22.106,21.561,22.046,561423.0955
2006-04-04,22.258,22.379,22.137,22.197,843591.8513
2006-04-05,22.076,22.349,22.076,22.228,474825.1127
2006-04-06,22.318,22.803,22.318,22.803,561230.7237
2006-04-07,22.803,22.833,22.409,22.53,408472.5115
2006-04-10,22.379,22.409,21.925,22.137,476803.1749
2006-04-11,22.409,22.47,22.197,22.197,207422.4762
2006-04-12,22.167,22.47,22.106,22.288,558739.5589
2006-04-13,22.349,22.409,22.106,22.137,176983.5563
2006-04-18,22.197,22.228,21.985,22.167,352037.8935
2006-04-19,22.349,22.924,22.288,22.712,679468.8666
2006-04-20,22.682,23.136,22.561,23.076,650463.4
2006-04-21,23.197,23.257,22.864,23.015,528622.5367
2006-04-24,23.136,23.439,23.045,23.257,407852.7209
2006-04-26,23.348,23.742,23.348,23.651,864935.1191
2006-04-27,23.681,23.863,23.499,23.742,1641337.2018
2006-04-28,23.318,23.409,23.166,23.257,847105.5539
2006-05-01,23.257,23.742,23.227,23.651,304187.6587
2006-05-02,23.621,23.772,23.469,23.772,607221.9201
2006-05-03,23.53,23.56,23.257,23.318,653967.7674
2006-05-04,23.318,23.318,22.894,23.015,309000.9545
2006-05-05,23.015,23.348,23.015,23.257,161951.5505
2006-05-08,23.742,23.742,23.439,23.56,317130.5801
2006-05-09,23.621,23.621,23.348,23.53,395124.3424
2006-05-10,23.651,23.742,23.53,23.59,731825.1691
2006-05-11,23.621,23.772,23.469,23.53,480589.432
2006-05-12,23.409,23.409,23.045,23.076,354213.8286
2006-05-15,22.773,22.833,22.409,22.682,609771.4299
2006-05-16,22.5,22.561,22.258,22.44,431032.0225
2006-05-17,22.591,23.015,22.561,22.742,1082500.6235
2006-05-18,22.379,22.833,22.228,22.773,653350.1439
2006-05-19,22.712,22.803,22.561,22.621,605060.4879
2006-05-22,22.833,22.864,21.652,22.106,660929.9929
2006-05-23,21.985,22.773,21.864,22.682,514471.7071
2006-05-24,22.682,23.197,22.409,23.045,555991.6761
2006-05-25,22.954,23.015,22.742,22.833,290734.802
2006-05-26,22.985,23.348,22.985,23.257,509892.7915
2006-05-29,23.287,23.469,23.287,23.409,369045.9611
2006-05-30,23.318,23.681,23.227,23.681,211734.5051
2006-05-31,23.499,23.499,23.045,23.227,507627.6719
2006-06-01,23.166,23.772,23.166,23.681,314798.9472
2006-06-02,23.893,24.317,23.772,24.196,940876.1376
2006-06-05,24.378,24.469,24.105,24.287,214751.275
2006-06-06,23.711,24.075,23.257,23.651,365298.7118
2006-06-07,23.772,24.014,23.59,23.742,378338.1525
2006-06-08,23.469,23.621,23.287,23.469,578889.5881
2006-06-09,23.711,24.075,23.53,23.984,676294.7319
2006-06-13,23.711,23.742,23.257,23.348,1025538.5667
2006-06-14,22.864,24.014,22.773,23.56,423699.3896
2006-06-15,23.923,24.045,23.802,23.984,716407.5862
2006-06-16,24.196,24.347,24.135,24.347,538458.8369
2006-06-19,24.438,24.469,24.257,24.287,196969.7194
2006-06-20,24.166,24.802,24.045,24.65,515342.0478
2006-06-21,24.529,24.802,24.438,24.802,566454.1015
2006-06-22,24.892,25.438,24.892,25.377,458528.5207
2006-06-23,25.528,25.589,24.892,25.044,572314.9401
2006-06-26,25.74,26.497,25.286,26.497,696995.0378
2006-06-27,26.649,26.74,25.65,25.74,1006200.1998
2006-06-28,25.438,25.559,25.044,25.256,706597.958
2006-06-29,24.075,24.711,23.923,24.317,1022027.0312
2006-06-30,24.287,24.408,23.681,24.166,1169829.5858
2006-07-03,23.833,24.045,23.621,23.923,406952.7076
2006-07-04,23.863,24.105,23.742,23.802,242779.7129
2006-07-05,23.651,23.681,23.469,23.56,282001.8891
2006-07-06,23.348,23.772,23.257,23.711,313267.8077
2006-07-07,23.772,24.166,23.711,24.075,430048.4925
2006-07-10,24.075,24.075,23.681,23.863,332394.9657
2006-07-11,23.863,23.863,23.681,23.742,325590.9385
2006-07-12,23.742,23.833,23.197,23.378,615755.4598
2006-07-13,23.166,23.318,22.924,23.106,395952.0079
2006-07-14,22.803,22.954,22.652,22.924,298349.658
2006-07-17,22.712,23.106,22.561,23.106,263994.9551
2006-07-18,22.803,22.833,22.561,22.621,455891.8268
2006-07-19,22.712,22.712,21.683,21.955,694169.9729
2006-07-20,22.288,22.773,22.228,22.621,408216.1269
2006-07-21,22.712,22.712,21.894,22.046,557760.1964
2006-07-24,21.955,22.016,21.259,21.289,992815.5234
2006-07-25,21.501,21.561,20.532,20.683,843463.4923
2006-07-26,20.835,21.137,20.713,20.925,534577.8942
2006-07-27,20.986,21.501,20.895,21.168,437541.4908
2006-07-28,21.168,21.198,20.804,20.865,479224.159
2006-07-31,21.077,21.198,20.744,20.895,291544.964
2006-08-01,20.713,21.047,20.35,20.35,311137.8818
2006-08-02,20.32,20.592,20.289,20.35,353178.1215
2006-08-03,20.35,20.683,20.35,20.532,365243.8675
2006-08-04,20.441,20.653,20.259,20.38,321690.4919
2006-08-07,20.713,20.895,20.532,20.623,242801.2172
2006-08-08,20.804,21.107,20.683,20.895,425362.7222
2006-08-09,20.956,21.44,20.865,21.319,669247.4894
2006-08-10,21.289,21.652,21.259,21.289,423010.5852
2006-08-11,21.622,21.622,21.047,21.198,193846.7616
2006-08-14,21.047,21.44,20.925,21.137,169137.4874
2006-08-15,21.077,21.198,20.774,20.774,181056.8708
2006-08-16,20.774,21.077,20.653,20.683,343616.3762
2006-08-17,20.865,20.895,20.38,20.592,574692.0821
2006-08-18,20.683,20.683,20.35,20.562,429455.2072
2006-08-21,20.501,20.592,20.168,20.32,690822.4702
2006-08-22,20.259,20.411,20.229,20.32,432895.2284
2006-08-23,20.289,20.32,19.926,20.047,803207.1093
2006-08-24,20.078,20.168,19.714,19.714,433910.5981
2006-08-25,19.744,19.926,19.532,19.684,382235.7652
2006-08-28,19.714,19.805,19.593,19.684,489252.3309
2006-08-29,19.714,20.38,19.714,20.259,414240.9983
2006-08-30,20.35,20.411,20.017,20.259,1238483.6472
2006-08-31,20.38,20.532,20.289,20.471,461902.362
2006-09-01,20.623,20.713,20.289,20.35,212192.9301
2006-09-04,20.562,20.835,20.532,20.774,201866.6986
2006-09-05,20.804,20.835,20.653,20.774,156767.1805
2006-09-06,20.744,21.016,20.713,20.925,297671.6891
2006-09-07,20.956,21.349,20.865,21.228,623656.8731
2006-09-08,21.168,21.259,21.047,21.259,455806.3097
2006-09-11,21.228,21.228,20.592,20.653,403560.8627
2006-09-12,20.441,20.562,20.108,20.168,581106.198
2006-09-13,20.289,20.501,20.047,20.138,400353.5547
2006-09-14,20.259,20.289,20.017,20.168,368889.9299
2006-09-15,20.138,20.138,19.896,19.956,393097.6038
2006-09-18,20.017,20.289,20.017,20.138,401881.1935
2006-09-19,20.138,20.259,20.047,20.047,402242.7658
2006-09-20,19.775,20.138,19.623,19.866,553893.2565
2006-09-21,19.714,19.926,19.563,19.593,997263.2461
2006-09-22,19.563,19.775,19.532,19.563,596700.3162
2006-09-25,19.623,19.956,19.593,19.866,744011.1058
2006-09-26,19.897,19.989,19.682,19.805,802319.2651
2006-09-27,19.756,19.818,19.358,19.603,847078.2151
2006-09-28,19.603,19.91,19.572,19.91,506581.6294
2006-09-29,19.848,20.094,19.787,19.848,443549.6922
2006-10-02,19.787,19.971,19.726,19.848,78726.7422
2006-10-03,19.787,19.879,19.603,19.664,326496.1195
2006-10-04,19.48,19.603,19.266,19.358,321231.2334
2006-10-05,19.204,19.879,19.174,19.879,576218.554
2006-10-06,20.247,20.769,20.125,20.585,1019769.9132
2006-10-09,20.677,20.953,20.462,20.523,423301.8101
2006-10-10,20.738,20.861,20.493,20.615,343972.6141
2006-10-11,20.493,20.523,19.941,20.125,616058.187
2006-10-12,20.217,20.401,20.125,20.339,272773.3771
2006-10-13,20.493,20.892,20.493,20.83,800547.9109
2006-10-16,20.892,20.922,20.431,20.615,494894.4591
2006-10-17,20.646,20.861,20.585,20.707,506184.3833
2006-10-18,20.769,21.321,20.738,21.168,675999.5062
2006-10-19,21.198,21.229,20.922,21.137,461902.362
2006-10-20,21.168,21.72,21.168,21.597,612248.9253
2006-10-23,21.628,21.689,21.229,21.597,274992.8209
2006-10-24,21.72,21.751,21.382,21.444,384266.838
2006-10-25,21.658,21.904,21.536,21.781,267671.6903
2006-10-26,21.812,21.873,21.597,21.843,308476.3496
2006-10-27,21.72,21.751,21.597,21.72,338308.1481
2006-10-30,21.658,22.425,21.536,22.425,647423.4588
2006-10-31,22.333,22.517,22.088,22.303,363441.007
2006-11-01,22.211,22.886,22.088,22.702,573382.987
2006-11-02,22.517,22.64,22.241,22.333,537862.8844
2006-11-03,22.241,22.855,22.211,22.794,431053.0267
2006-11-06,22.732,22.794,22.548,22.671,194111.1478
2006-11-07,22.855,23.284,22.824,23.131,366954.2095
2006-11-08,23.162,23.192,22.702,22.794,250069.5039
2006-11-09,22.763,22.886,22.395,22.517,373684.722
2006-11-10,22.456,23.131,22.395,23.039,382132.9113
2006-11-13,22.579,22.886,22.456,22.517,243174.6252
2006-11-14,22.579,22.824,22.487,22.609,224039.9657
2006-11-15,22.548,24.542,22.517,24.143,1848410.6082
2006-11-16,24.297,24.297,23.468,23.775,521140.7073
2006-11-17,23.837,24.235,23.714,24.051,454021.7862
2006-11-20,24.327,24.634,23.99,23.99,774435.8562
2006-11-21,23.806,24.235,23.806,23.99,288504.356
2006-11-22,24.297,24.419,24.113,24.205,328675.0552
2006-11-23,24.266,24.481,24.266,24.419,375451.5753
2006-11-24,24.481,24.818,24.297,24.757,254854.294
2006-11-27,24.634,24.88,24.604,24.696,228672.392
2006-11-28,24.327,24.542,23.898,23.929,467247.9309
2006-11-29,24.051,24.297,23.53,24.113,459534.5552
2006-11-30,24.696,24.757,24.358,24.665,434476.878
2006-12-01,24.604,25.156,24.604,25.033,521471.1067
2006-12-04,24.941,24.972,24.266,24.266,518619.2031
2006-12-05,24.481,24.634,24.174,24.512,688447.4953
2006-12-06,24.512,24.849,24.512,24.634,381917.3682
2006-12-07,24.665,24.788,24.481,24.542,246924.0416
2006-12-08,24.573,24.665,24.389,24.45,465296.2073
2006-12-11,24.634,24.849,24.481,24.818,303009.9232
2006-12-12,24.788,25.217,24.757,24.818,580604.7644
2006-12-13,24.696,25.002,24.542,24.726,269690.4273
2006-12-14,24.696,24.972,24.696,24.941,180060.0048
2006-12-15,25.033,25.248,24.91,25.156,199632.0851
2006-12-18,25.125,25.125,24.818,24.91,129797.2876
2006-12-19,25.002,25.34,24.91,25.217,311844.6898
2006-12-20,25.217,26.015,25.217,26.015,570064.9902
2006-12-21,25.953,26.567,25.555,26.291,622200.7486
2006-12-22,26.383,26.843,26.26,26.567,315014.4903
2006-12-27,26.352,26.536,26.26,26.506,40246.8811
2006-12-28,26.598,26.628,26.352,26.444,282932.9086
2006-12-29,26.352,26.444,26.168,26.414,76406.4449
2007-01-02,26.383,26.904,26.383,26.751,150618.1176
2007-01-03,26.874,27.058,26.598,26.598,223684.5613
2007-01-04,26.69,26.69,25.831,26.015,279138.8166
2007-01-05,25.984,26.137,25.401,25.463,255553.6005
2007-01-08,25.37,25.432,24.696,24.818,288267.1419
2007-01-09,25.156,25.555,25.033,25.37,232550.6675
2007-01-10,25.37,25.524,24.512,24.634,565606.0986
2007-01-11,24.972,25.248,24.665,24.972,265908.5044
2007-01-12,25.156,25.831,25.156,25.432,264965.4825
2007-01-15,25.278,25.278,24.818,25.217,251177.3921
2007-01-16,25.156,25.555,25.156,25.34,192247.9419
2007-01-17,25.401,25.463,25.156,25.37,215424.0762
2007-01-18,25.463,25.463,24.941,25.002,220606.2791
2007-01-19,24.941,25.064,24.696,25.033,179757.1109
2007-01-22,25.278,25.432,25.002,25.278,410332.7168
2007-01-23,25.064,25.555,24.972,25.493,225307.7192
2007-01-24,25.677,26.015,25.524,26.015,287439.9765
2007-01-25,25.861,25.953,25.34,25.432,321872.8617
2007-01-29,25.739,25.923,25.37,25.892,233408.0056
2007-01-30,25.892,28.224,25.892,26.69,720625.763
2007-01-31,26.782,26.812,26.26,26.383,417164.9163
2007-02-01,26.598,26.935,26.444,26.69,262656.1874
2007-02-02,26.69,26.812,26.414,26.72,175586.4436
2007-02-05,26.598,26.69,26.352,26.598,269138.3169
2007-02-06,26.291,26.475,26.229,26.352,405344.386
2007-02-07,26.383,27.211,26.291,27.088,408378.1593
2007-02-08,27.119,27.518,26.996,27.426,390887.1618
2007-02-09,27.549,28.131,27.365,28.07,470214.3574
2007-02-12,27.947,28.653,27.947,28.592,268394.3348
2007-02-13,28.5,28.868,28.224,28.837,261815.1859
2007-02-14,29.082,29.113,28.714,28.929,420588.7676
2007-02-15,29.144,29.297,28.745,29.144,293098.4413
2007-02-16,29.144,29.573,28.929,29.021,317424.8056
2007-02-19,29.052,29.267,28.745,29.144,167928.2456
2007-02-20,29.021,29.42,28.806,28.99,141901.5413
2007-02-21,28.898,29.021,28.806,28.96,194786.9496
2007-02-22,29.144,29.88,29.052,29.573,423605.8709
2007-02-23,29.481,30.064,29.297,30.003,460506.0828
2007-02-26,30.248,30.616,29.819,30.218,425784.3065
2007-02-27,29.819,30.218,29.512,29.727,622904.3893
2007-02-28,28.902,29.273,28.376,28.469,765874.4776
2007-03-01,27.985,28.418,27.398,27.676,565118.1677
2007-03-02,27.645,28.851,27.583,28.511,654244.6561
2007-03-05,28.387,28.449,27.46,27.583,402855.0549
2007-03-06,27.769,28.975,27.676,28.666,496629.9728
2007-03-07,28.913,29.037,28.449,28.449,203452.349
2007-03-08,28.542,29.501,28.295,29.253,375103.1723
2007-03-09,29.408,29.779,28.913,29.006,240966.517
2007-03-12,28.851,29.315,28.759,29.315,288499.1883
2007-03-13,29.315,29.903,29.284,29.284,461005.8494
2007-03-14,28.697,28.728,28.295,28.511,443031.2552
2007-03-15,29.222,29.686,29.068,29.655,376708.4933
2007-03-16,29.686,30.212,29.686,30.15,420208.5249
2007-03-19,29.995,30.861,29.995,30.738,499458.5384
2007-03-20,30.769,30.83,30.181,30.212,213423.0094
2007-03-21,30.305,30.861,30.305,30.552,459481.5446
2007-03-22,30.614,30.738,30.49,30.645,349657.0841
2007-03-23,30.614,30.769,30.49,30.738,245280.0462
2007-03-26,30.799,31.078,30.521,31.078,684891.2842
2007-03-27,31.14,31.913,31.109,31.913,539506.8798
2007-03-28,31.851,32.624,31.201,31.232,540216.8551
2007-03-29,31.14,32.036,30.954,31.944,293455.6794
2007-03-30,32.407,32.593,32.098,32.438,404441.5388
2007-04-02,32.779,32.902,31.882,31.913,331826.8521
2007-04-03,32.346,33.552,32.315,33.49,380546.7608
2007-04-04,33.644,34.016,33.181,33.737,457717.8586
2007-04-05,33.861,34.016,33.428,33.552,121799.0216
2007-04-10,33.768,34.17,33.552,34.108,195432.412
2007-04-11,34.201,35.252,34.077,34.974,329009.6221
2007-04-12,34.912,35.376,34.294,35.036,193749.9089
2007-04-13,35.345,35.685,34.727,34.943,221156.3891
2007-04-16,35.222,35.562,35.222,35.469,317050.2307
2007-04-17,35.716,36.026,35.314,35.685,319392.6991
2007-04-18,35.747,36.366,35.283,35.995,322166.2537
2007-04-19,36.428,36.428,35.407,35.469,303517.6914
2007-04-20,35.84,35.995,35.562,35.871,195731.3051
2007-04-23,36.242,36.799,35.685,36.242,203353.3292
2007-04-24,35.562,36.273,35.5,35.84,251628.1489
2007-04-26,35.84,36.118,35.624,35.778,258407.1711
2007-04-27,35.809,36.397,35.747,36.149,314814.9504
2007-04-30,36.489,37.448,36.397,37.262,476378.7567
2007-05-01,37.417,37.448,36.706,37.077,394067.9645
2007-05-02,37.417,37.448,36.922,37.17,259910.8051
2007-05-03,37.108,37.695,36.922,37.201,427793.7083
2007-05-04,37.572,38.005,37.541,37.974,256761.5087
2007-05-07,37.912,37.912,37.262,37.448,183769.5799
2007-05-08,37.572,37.634,36.551,36.675,310292.2127
2007-05-09,37.108,37.293,36.149,36.582,374528.8908
2007-05-10,36.582,37.881,36.582,37.634,338582.3696
2007-05-11,37.262,37.417,36.922,37.355,285661.2875
2007-05-14,37.417,38.561,37.417,38.376,275372.0634
2007-05-15,38.159,39.118,37.788,38.066,408899.5969
2007-05-16,38.407,38.438,37.17,37.324,316844.8563
2007-05-17,37.417,38.036,36.891,37.355,435256.7006
2007-05-18,37.386,37.695,36.644,36.768,303881.4308
2007-05-21,36.953,37.324,36.768,37.046,264137.817
2007-05-22,36.799,36.891,36.335,36.613,394057.4624
2007-05-23,36.366,36.458,35.685,35.995,366216.562
2007-05-24,35.531,35.562,34.789,34.943,516543.288
2007-05-25,34.912,35.098,33.923,34.387,635900.3213
2007-05-28,34.881,35.067,34.634,34.85,379266.6715
2007-05-29,34.943,35.376,34.881,35.345,356997.7186
2007-05-30,35.5,35.562,34.727,35.098,321052.3643
2007-05-31,35.036,35.438,34.232,34.325,370848.8216
2007-06-01,34.356,34.572,34.263,34.356,180173.0274
2007-06-04,34.51,34.912,33.706,33.985,280244.2043
2007-06-05,33.985,34.016,33.119,33.15,448253.2994
2007-06-06,33.119,33.799,32.933,33.088,315256.8721
2007-06-07,32.717,33.768,32.5,33.181,398851.9211
2007-06-08,32.655,33.181,32.438,32.748,486854.5181
2007-06-12,32.624,33.057,32.191,32.222,219123.6493
2007-06-13,31.109,31.82,31.078,31.634,432880.7255
2007-06-14,32.16,32.315,31.294,31.511,438839.7504
2007-06-15,31.603,31.634,31.294,31.418,301871.1955
2007-06-18,31.48,31.696,31.201,31.48,284239.6699
2007-06-19,31.356,31.603,31.171,31.294,255092.675
2007-06-20,31.356,32.129,31.109,32.129,400710.7928
2007-06-21,32.16,32.624,31.696,32.624,438616.039
2007-06-22,32.655,32.84,32.222,32.315,452954.4061
2007-06-25,32.191,32.438,32.036,32.222,308550.5311
2007-06-26,32.16,32.222,31.665,31.882,272044.5647
2007-06-27,31.727,31.913,31.294,31.48,218806.7526
2007-06-28,31.542,32.129,31.449,32.005,229467.2176
2007-06-29,32.624,32.686,31.696,31.944,257034.5633
2007-07-02,32.469,32.933,32.129,32.84,227307.4524
2007-07-03,32.84,32.964,32.253,32.284,284883.9654
2007-07-04,32.407,32.902,31.573,32.84,215161.8571
2007-07-05,32.779,33.304,32.779,33.242,234053.1346
2007-07-06,33.212,33.397,32.995,33.15,218835.7584
2007-07-09,33.242,34.232,33.242,34.016,243742.4054
2007-07-10,34.139,34.17,33.644,33.644,250048.8331
2007-07-11,33.459,33.675,33.119,33.459,203857.2633
2007-07-12,33.892,34.696,33.861,34.108,364882.7953
2007-07-13,35.005,35.809,34.85,35.407,476822.8455
2007-07-16,35.624,35.84,35.098,35.252,600310.2047
2007-07-17,35.129,36.026,34.82,35.871,496878.1891
2007-07-18,35.778,36.273,35.469,35.933,523550.3558
2007-07-19,36.366,37.386,35.902,37.139,615709.784
2007-07-20,37.262,37.417,36.551,37.108,415053.8275
2007-07-23,36.644,37.603,36.18,37.541,626781.6646
2007-07-24,37.788,38.623,37.788,38.283,521922.1969
2007-07-25,37.541,37.943,36.922,37.262,745477.8991
2007-07-26,37.262,37.262,35.593,36.026,814490.3655
2007-07-27,35.098,35.376,34.665,35.191,533035.0857
2007-07-30,35.129,35.84,34.758,35.129,558185.6148
2007-07-31,34.943,35.129,33.861,33.892,405847.82
2007-08-01,33.954,34.108,31.511,32.067,503632.7064
2007-08-02,32.624,33.552,30.521,32.593,599858.6144
2007-08-03,33.088,33.335,31.511,32.284,589422.861
2007-08-06,31.665,32.407,31.232,32.315,203368.6656
2007-08-07,33.088,33.088,32.191,32.871,382590.6695
2007-08-08,33.459,34.294,33.304,34.201,339621.7441
2007-08-09,34.17,34.325,33.614,33.737,327192.2587
2007-08-10,32.655,33.304,32.438,32.995,509012.1154
2007-08-13,32.902,33.985,32.902,33.459,323901.2673
2007-08-14,33.552,33.614,32.562,32.779,342015.2227
2007-08-15,32.16,32.377,31.387,31.82,483244.4629
2007-08-16,31.356,32.377,29.377,31.789,672373.1144
2007-08-17,31.201,32.284,30.923,31.418,522443.3011
2007-08-20,32.16,34.232,31.789,33.242,513935.9333
2007-08-21,32.902,34.572,32.469,33.459,443627.5411
2007-08-22,32.871,32.933,32.253,32.593,693453.1629
2007-08-23,32.964,34.108,32.964,33.181,552625.503
2007-08-24,33.273,33.335,32.593,32.84,276395.9348
2007-08-27,33.706,34.82,33.459,34.387,477952.9048
2007-08-28,34.232,35.067,34.232,34.727,297034.7284
2007-08-29,33.892,34.016,33.15,33.923,434417.1994
2007-08-30,34.572,34.634,32.5,32.964,521182.7157
2007-08-31,32.748,33.212,32.191,32.995,570377.8861
2007-09-03,33.335,33.366,32.902,33.366,236677.9928
2007-09-04,32.593,32.686,32.407,32.469,374198.4914
2007-09-05,32.624,32.624,32.005,32.407,415248.6998
2007-09-06,31.882,32.005,31.418,31.758,531536.9528
2007-09-07,32.191,32.346,31.758,32.284,280929.508
2007-09-10,32.315,32.315,31.294,31.634,423494.682
2007-09-11,31.851,31.851,31.263,31.418,462997.7477
2007-09-12,31.758,32.036,31.232,31.387,635252.5251
2007-09-13,31.758,32.222,31.603,32.098,503762.5657
2007-09-14,32.469,32.779,32.191,32.438,422442.3049
2007-09-17,32.16,32.407,31.634,31.727,378907.2663
2007-09-18,31.603,31.665,30.985,31.047,506462.939
2007-09-19,31.851,32.036,31.48,32.005,793616.1915
2007-09-20,32.377,32.624,31.696,32.346,418977.7788
2007-09-21,32.313,32.719,32.313,32.469,456271.0693
2007-09-24,32.005,32.567,31.912,32.411,550384.3882
2007-09-25,32.317,32.504,32.068,32.379,327794.3791
2007-09-26,32.192,32.941,32.161,32.723,639268.9949
2007-09-27,32.754,33.409,32.754,33.284,747956.8948
2007-09-28,33.565,34.064,33.44,33.783,549883.9548
2007-10-01,33.534,33.565,32.941,33.534,159971.4879
2007-10-02,34.064,34.501,33.939,34.22,515764.4656
2007-10-03,34.438,35.936,34.345,35.218,537534.8188
2007-10-04,35.093,35.093,33.97,34.002,385429.9039
2007-10-05,34.095,34.438,34.095,34.251,171096.0457
2007-10-08,34.781,34.906,34.095,34.314,324096.1396
2007-10-09,34.002,34.563,33.814,33.939,550063.9908
2007-10-10,34.282,34.937,34.095,34.75,402192.4224
2007-10-11,34.625,35.53,34.532,35.281,391892.5295
2007-10-12,34.937,35.561,34.688,35.312,334354.1908
2007-10-15,35.717,35.717,34.625,34.906,245858.9953
2007-10-16,34.688,34.937,34.189,34.813,299581.0709
2007-10-17,34.469,34.469,33.814,33.877,523508.1807
2007-10-18,34.282,34.501,34.095,34.282,469375.3563
2007-10-19,34.314,34.314,32.629,32.66,397279.44
2007-10-22,31.849,32.816,31.6,32.66,575428.2293
2007-10-23,32.598,33.346,32.598,32.879,416252.5672
2007-10-24,33.471,33.502,31.631,31.818,451844.8509
2007-10-25,32.099,32.348,31.537,31.88,587947.8994
2007-10-26,32.13,32.411,31.194,31.787,481920.3648
2007-10-29,32.099,33.253,32.099,32.941,361929.2047
2007-10-30,33.253,33.908,32.91,33.721,447576.4974
2007-10-31,33.378,33.378,32.442,32.754,423071.5974
2007-11-01,33.253,34.095,33.222,33.846,675537.4138
2007-11-02,32.972,33.627,32.598,32.847,405045.993
2007-11-05,33.191,33.191,31.662,31.818,333024.2582
2007-11-06,32.223,32.567,31.912,32.13,169875.4683
2007-11-07,32.348,32.567,31.568,31.818,295492.5867
2007-11-08,31.132,31.163,30.071,30.196,643281.6306
2007-11-09,31.007,31.194,29.697,29.728,519371.6869
2007-11-12,29.603,29.915,28.761,29.011,602742.0243
2007-11-13,29.759,30.071,29.073,29.884,482952.4045
2007-11-14,30.633,31.756,30.321,31.756,628110.9304
2007-11-15,31.662,31.662,30.82,31.132,525561.758
2007-11-16,30.695,31.194,30.227,30.976,210748.4746
2007-11-19,31.007,32.192,31.007,31.506,355335.5529
2007-11-20,30.913,31.288,30.757,31.101,454985.6456
2007-11-21,31.194,31.194,29.946,30.289,350993.0179
2007-11-22,29.447,30.539,29.229,29.853,359517.5558
2007-11-23,29.634,29.978,28.792,29.541,418089.2678
2007-11-26,29.822,31.475,29.634,30.508,453159.7805
2007-11-27,29.666,30.383,29.666,30.071,443129.7749
2007-11-28,30.445,30.851,29.229,29.478,511909.3614
2007-11-29,30.289,31.101,30.196,30.57,370524.09
2007-11-30,30.82,31.038,30.383,30.539,292764.5412
2007-12-03,30.633,31.007,30.383,30.414,282443.3107
2007-12-04,30.258,30.664,29.822,30.102,255570.7706
2007-12-05,30.102,30.289,29.104,29.915,474734.5946
2007-12-06,30.133,30.976,29.946,30.695,509521.2172
2007-12-07,30.851,31.038,30.383,30.508,336643.4819
2007-12-10,30.508,30.789,30.009,30.383,213986.4554
2007-12-11,30.477,30.695,30.352,30.414,269295.6817
2007-12-12,30.414,30.508,30.102,30.227,193166.2922
2007-12-13,30.445,30.445,29.697,29.79,145355.5653
2007-12-14,30.227,30.258,29.354,29.541,291572.9696
2007-12-17,29.447,29.572,28.855,29.291,286854.026
2007-12-18,27.763,28.262,26.889,27.763,604343.5112
2007-12-19,28.73,28.855,28.043,28.355,294871.9626
2007-12-20,29.229,29.666,28.324,28.917,350104.6736
2007-12-21,29.104,29.759,28.979,29.447,333605.3744
2007-12-24,29.634,30.196,29.634,30.196,102130.9221
2007-12-27,30.258,30.508,29.416,29.759,139011.2967
2007-12-28,29.759,30.477,29.541,29.697,146541.3024
2007-12-31,30.071,30.227,29.915,30.102,80954.6877
2008-01-02,30.196,30.321,29.946,30.227,118699.0684
2008-01-03,30.289,30.383,29.915,30.258,164771.9478
2008-01-04,30.477,31.038,30.321,30.539,266072.5372
2008-01-07,30.165,30.508,29.541,30.227,241560.9692
2008-01-08,29.946,30.882,29.946,30.633,316164.7203
2008-01-09,30.352,31.444,30.04,31.444,383496.3506
2008-01-10,31.475,31.943,31.381,31.818,599209.4846
2008-01-11,31.88,32.068,31.007,31.007,421585.8003
2008-01-14,30.913,31.444,30.601,30.851,340473.9145
2008-01-15,31.506,31.506,30.726,31.163,377823.7163
2008-01-16,31.194,31.194,30.508,30.882,593627.2017
2008-01-17,31.319,32.192,30.882,31.662,564757.7623
2008-01-18,31.038,31.568,30.352,30.882,455067.3286
2008-01-21,30.477,30.82,29.946,30.508,344152.4834
2008-01-22,29.354,29.79,27.513,27.513,860493.731
2008-01-23,28.543,30.04,28.543,29.073,633851.745
2008-01-24,29.728,30.414,29.26,29.385,611491.1071
2008-01-25,30.071,30.851,29.541,30.57,566527.6162
2008-01-29,30.57,31.444,30.289,30.321,533591.8637
2008-01-30,30.882,31.475,30.601,30.882,417200.5901
2008-01-31,30.57,31.787,28.886,31.787,459761.4339
2008-02-01,31.506,33.222,31.506,32.785,498500.1801
2008-02-04,33.191,33.939,32.879,33.783,486181.2168
2008-02-05,33.939,34.22,31.912,31.974,580101.3304
2008-02-06,31.818,32.785,31.537,32.13,421978.5455
2008-02-07,31.974,32.535,31.256,32.005,298905.2691
2008-02-08,32.005,33.035,31.662,32.068,274623.9138
2008-02-11,32.068,32.442,30.726,30.726,403983.9473
2008-02-12,31.35,32.442,31.038,32.286,408140.7785
2008-02-13,32.66,33.035,32.348,32.66,378600.2049
2008-02-14,33.003,34.563,32.941,34.251,605921.16
2008-02-15,34.002,35.187,33.315,34.937,516336.0799
2008-02-18,33.721,36.029,33.721,35.686,395633.7776
2008-02-19,36.029,36.497,34.189,34.844,632143.4034
2008-02-20,35.218,36.154,34.969,35.0,422464.9761
2008-02-21,35.842,36.747,35.187,36.154,495204.3544
2008-02-22,35.624,36.06,35.374,35.561,506581.9628
2008-02-25,36.653,37.807,36.06,36.497,550254.1955
2008-02-26,35.561,35.655,34.002,34.22,796620.2922
2008-02-27,34.309,35.314,34.246,35.0,510575.0946
2008-02-28,34.237,34.425,33.169,33.389,339549.3963
2008-02-29,33.295,34.394,33.201,34.237,309671.5886
2008-03-03,33.326,34.174,33.169,34.111,294145.6507
2008-03-04,33.766,34.049,33.232,33.483,360352.7228
2008-03-05,34.237,34.614,33.672,34.237,406149.547
2008-03-06,34.583,34.645,33.546,33.86,731317.7343
2008-03-07,33.42,33.64,32.352,32.667,786021.1728
2008-03-10,31.347,32.792,31.065,32.667,722525.9763
2008-03-11,31.41,31.818,28.426,29.683,1228742.6994
2008-03-12,30.813,31.096,28.992,29.023,631862.3472
2008-03-13,29.117,29.243,27.484,27.515,462136.0754
2008-03-14,28.96,29.934,28.866,29.086,616670.6428
2008-03-17,28.52,29.306,27.264,27.955,682202.4132
2008-03-18,28.489,28.866,27.798,28.301,572749.3603
2008-03-19,29.18,29.337,28.583,29.18,483684.7176
2008-03-20,28.74,28.834,26.856,27.547,970373.0358
2008-03-25,28.583,29.588,28.395,29.588,513819.9101
2008-03-26,29.4,30.751,29.337,30.468,486833.1805
2008-03-27,30.248,30.279,29.337,30.154,432688.187
2008-03-28,29.84,31.19,29.337,30.813,410216.8603
2008-03-31,30.939,31.316,30.562,31.002,353267.1393
2008-04-01,31.096,31.63,31.002,31.442,305523.2591
2008-04-02,32.352,32.572,31.756,32.007,434220.8268
2008-04-03,32.164,33.263,32.038,32.981,324219.1642
2008-04-04,33.169,33.86,33.012,33.546,516887.1901
2008-04-07,33.766,33.829,33.358,33.546,285885.9991
2008-04-08,33.295,33.389,31.881,32.667,443170.9498
2008-04-09,32.918,33.295,32.133,32.384,363954.2763
2008-04-10,32.038,32.101,31.41,31.881,273336.6564
2008-04-11,32.258,32.478,31.504,31.724,253798.0828
2008-04-14,31.379,32.352,31.096,32.164,272602.0095
2008-04-15,32.038,32.572,31.724,32.415,338844.7554
2008-04-16,32.447,33.075,31.944,33.075,415551.7604
2008-04-17,33.986,34.174,33.263,33.609,471546.2904
2008-04-18,34.206,34.206,33.546,33.829,294277.0103
2008-04-21,34.08,34.551,34.049,34.457,352921.4035
2008-04-22,34.08,34.708,33.892,34.268,393438.3386
2008-04-23,34.237,34.802,34.206,34.551,491087.0311
2008-04-24,34.488,34.488,33.452,33.923,397062.3966
2008-04-28,34.52,35.117,34.425,34.74,477757.199
2008-04-29,34.991,35.179,34.614,35.179,380991.183
2008-04-30,34.802,35.211,34.363,34.708,340177.0218
2008-05-01,34.52,34.583,33.703,33.829,266531.7957
2008-05-02,34.143,34.551,33.358,33.734,252366.7966
2008-05-05,33.923,34.049,33.232,33.295,169766.1131
2008-05-06,33.169,33.358,32.667,33.201,241331.2566
2008-05-07,33.326,33.672,33.075,33.326,333429.6726
2008-05-08,33.012,34.143,33.012,33.734,236004.8582
2008-05-09,33.766,34.645,33.734,34.551,288863.9279
2008-05-12,34.708,34.708,33.734,33.954,161704.1677
2008-05-13,34.237,34.363,33.295,33.734,419875.7917
2008-05-14,34.049,34.331,33.797,34.08,283040.0967
2008-05-15,34.551,35.148,34.143,34.959,450878.6577
2008-05-16,34.991,35.431,34.771,35.022,217751.5416
2008-05-19,34.959,35.336,34.425,35.179,276657.4871
2008-05-20,35.462,35.902,35.117,35.713,343271.6406
2008-05-21,35.399,36.53,35.368,35.368,366929.3712
2008-05-22,35.431,36.813,34.991,36.279,532153.076
2008-05-23,36.436,37.284,36.404,37.19,437483.3125
2008-05-26,36.718,37.472,36.216,37.127,467618.8384
2008-05-27,37.252,38.163,37.127,37.755,409114.3065
2008-05-28,37.755,37.943,36.216,36.373,328086.9376
2008-05-29,36.122,37.472,36.09,36.75,352865.3923
2008-05-30,36.404,36.813,35.493,35.65,390132.6776
2008-06-02,35.493,36.53,35.305,36.436,245779.6461
2008-06-03,36.436,36.844,35.054,35.085,294075.1366
2008-06-04,35.776,36.656,35.462,36.404,308074.7693
2008-06-05,37.378,37.472,36.499,36.97,398808.5791
2008-06-06,37.692,38.32,37.472,37.692,378844.9205
2008-06-10,36.813,36.938,35.745,35.965,321831.6868
2008-06-11,36.122,37.127,35.745,36.781,411581.2998
2008-06-12,36.09,36.09,33.923,35.054,514090.1308
2008-06-13,34.928,35.745,34.237,35.085,323279.4763
2008-06-16,35.556,36.027,35.242,35.65,139321.192
2008-06-17,35.745,36.122,35.305,36.027,298169.622
2008-06-18,35.682,37.252,35.305,37.064,403742.0656
2008-06-19,37.786,38.289,37.409,37.786,1087162.0556
2008-06-20,37.629,38.603,37.284,37.881,652217.5841
2008-06-23,37.567,37.567,35.965,36.09,844959.7915
2008-06-24,36.184,36.342,35.336,35.368,689291.8308
2008-06-25,35.085,36.122,34.928,35.839,560263.697
2008-06-26,35.839,36.436,35.713,36.09,521819.1763
2008-06-27,35.179,35.274,34.143,34.991,580802.9707
2008-06-30,34.645,35.776,34.645,35.619,485202.8545
2008-07-01,35.274,35.713,34.771,34.928,309411.5366
2008-07-02,35.619,35.682,34.3,34.991,446409.264
2008-07-03,32.981,33.138,32.038,32.352,692196.4116
2008-07-04,31.787,31.787,30.185,30.656,662773.8616
2008-07-07,30.436,31.661,30.436,31.096,486109.0357
2008-07-08,31.253,32.227,31.002,31.347,642933.7277
2008-07-09,31.693,32.541,31.63,32.195,480812.4766
2008-07-10,32.604,32.698,31.504,32.07,344714.4291
2008-07-11,32.541,33.734,32.352,33.734,269868.7963
2008-07-14,33.923,34.3,32.824,32.981,291251.0719
2008-07-15,33.892,34.771,33.577,34.08,541578.4607
2008-07-16,34.394,34.425,33.42,34.143,466732.8279
2008-07-17,34.52,34.52,32.541,32.824,494141.3085
2008-07-18,32.195,32.824,31.19,32.509,384448.0409
2008-07-21,32.949,34.457,32.886,34.3,364590.7369
2008-07-22,33.012,34.771,33.012,34.771,221628.3168
2008-07-23,34.771,36.09,34.614,35.525,572066.057
2008-07-24,35.336,35.776,34.049,34.237,451905.8631
2008-07-25,33.452,34.237,32.698,33.138,496966.7068
2008-07-28,32.824,34.52,32.761,34.488,240271.7114
2008-07-29,33.766,34.551,33.389,33.923,210891.0031
2008-07-30,35.179,35.65,35.022,35.588,424625.7415
2008-07-31,36.09,36.781,35.808,36.499,754857.7747
2008-08-01,35.965,36.153,34.52,34.865,397996.5834
2008-08-04,34.488,34.551,32.667,33.012,471340.916
2008-08-05,31.944,31.976,30.217,30.782,787990.2332
2008-08-06,31.63,32.195,31.253,31.316,550698.6177
2008-08-07,31.567,31.661,30.562,30.876,288089.4397
2008-08-08,30.782,32.667,30.625,32.478,363413.0014
2008-08-11,31.756,32.038,30.311,30.468,416811.5123
2008-08-12,30.185,30.185,29.431,29.557,368178.2876
2008-08-13,29.337,29.337,28.395,28.74,460030.4877
2008-08-14,29.431,30.122,28.772,29.054,466699.8213
2008-08-15,28.615,29.023,28.018,28.677,558466.8377
2008-08-18,29.463,29.62,28.112,28.269,514339.3473
2008-08-19,28.081,29.023,28.018,28.897,782162.9013
2008-08-20,28.646,29.149,28.458,28.897,489894.4593
2008-08-21,28.709,28.834,28.269,28.269,396559.7961
2008-08-22,28.269,29.086,28.269,28.52,322984.2506
2008-08-25,29.274,29.651,29.086,29.274,383539.6926
2008-08-26,28.992,29.086,28.363,28.834,296252.4053
2008-08-27,29.463,29.463,28.992,29.306,319586.5712
2008-08-28,29.054,29.557,28.677,28.866,495508.4152
2008-08-29,28.897,29.211,28.583,28.992,321789.8451
2008-09-01,28.866,29.84,28.772,29.463,260633.4496
2008-09-02,29.431,29.431,28.929,29.117,231901.7044
2008-09-03,28.426,28.897,27.704,27.892,784626.2272
2008-09-04,28.112,28.112,26.542,26.573,622872.0495
2008-09-05,25.097,25.788,24.72,25.662,667168.2403
2008-09-08,26.385,28.081,26.353,26.385,702214.4148
2008-09-09,26.322,26.479,24.908,25.631,711683.4749
2008-09-10,24.657,25.536,24.531,25.536,759749.0861
2008-09-11,25.631,25.819,24.72,24.72,270683.7926
2008-09-12,25.254,26.039,25.16,25.913,411542.4587
2008-09-15,26.008,26.322,25.442,25.662,322397.2999
2008-09-16,24.908,25.065,24.5,24.814,484792.4391
2008-09-17,25.851,25.913,24.783,25.128,412378.9593
2008-09-18,24.468,25.065,24.186,24.971,476310.243
2008-09-19,24.179,25.514,24.179,24.751,771496.2684
2008-09-22,26.292,26.324,25.116,25.625,879632.558
2008-09-23,24.703,25.625,24.639,25.466,410921.0011
2008-09-24,25.593,26.292,25.179,25.783,233023.7621
2008-09-25,26.07,26.96,26.07,26.642,305708.7962
2008-09-26,26.451,26.61,24.989,25.338,321355.5916
2008-09-29,25.815,26.101,24.703,25.116,285929.6745
2008-09-30,23.844,23.844,22.922,23.272,634762.4271
2008-10-01,23.908,24.448,23.812,24.385,307138.2487
2008-10-02,24.448,24.48,23.717,23.94,254358.1948
2008-10-03,23.622,23.749,22.731,22.731,252004.7242
2008-10-06,22.731,22.795,21.873,21.968,236007.192
2008-10-07,20.983,21.905,20.729,21.46,470597.6007
2008-10-08,20.824,20.983,19.965,19.965,367584.8356
2008-10-09,19.997,19.997,18.726,19.393,391942.0394
2008-10-10,18.63,18.916,17.867,17.963,559123.9691
2008-10-13,17.963,18.98,17.931,18.439,290611.6107
2008-10-14,19.743,20.029,17.963,17.994,497323.2781
2008-10-15,18.281,18.281,16.564,16.977,478328.4799
2008-10-16,17.104,17.136,13.766,14.624,825213.1763
2008-10-17,14.847,15.324,13.83,13.989,650750.9575
2008-10-20,13.989,14.275,13.575,13.798,507263.099
2008-10-21,14.624,15.069,13.893,15.069,548321.6424
2008-10-22,14.593,14.624,14.084,14.306,457762.5342
2008-10-23,14.148,14.306,13.035,13.035,546490.7763
2008-10-24,13.226,13.321,12.145,12.24,773548.012
2008-10-27,12.176,12.304,11.509,11.763,379660.2502
2008-10-28,11.541,11.89,11.35,11.572,381759.1699
2008-10-29,12.335,12.908,12.24,12.876,534660.244
2008-10-30,13.226,14.084,12.908,13.957,735184.5075
2008-10-31,14.116,14.338,13.321,14.02,436073.1972
2008-11-03,14.465,15.546,14.306,15.546,394309.3461
2008-11-04,15.578,15.833,15.133,15.578,237499.6571
2008-11-05,16.309,16.5,15.991,16.373,346530.1255
2008-11-06,15.705,15.705,14.465,14.465,344913.8023
2008-11-07,14.275,14.275,13.416,13.639,473673.2157
2008-11-10,14.306,15.546,14.052,14.624,392726.1962
2008-11-11,14.37,14.434,13.607,13.989,260968.1832
2008-11-12,13.512,14.688,13.512,14.688,207136.7524
2008-11-13,14.465,14.465,13.257,13.353,444307.5104
2008-11-14,14.275,14.306,13.098,13.257,283432.8419
2008-11-17,13.257,13.448,12.176,12.24,560598.5973
2008-11-18,12.081,12.685,11.35,11.35,529213.3215
2008-11-19,11.858,11.954,11.413,11.445,570365.8837
2008-11-20,11.127,11.382,10.364,11.127,565435.8979
2008-11-21,10.809,11.064,10.174,10.523,486296.0731
2008-11-24,11.064,11.572,10.778,11.127,282051.7324
2008-11-25,11.763,12.59,11.604,11.763,358185.6228
2008-11-26,12.113,12.304,11.827,11.986,292329.9543
2008-11-27,12.526,12.59,12.113,12.145,298300.8149
2008-11-28,12.463,13.098,12.399,12.717,390800.6445
2008-12-01,13.035,13.321,12.399,13.321,354828.9516
2008-12-02,12.844,12.939,12.113,12.145,332648.6831
2008-12-03,12.494,12.685,11.445,11.477,308300.3144
2008-12-04,11.7,11.763,10.968,11.35,312917.7377
2008-12-05,11.35,11.858,11.191,11.509,352734.6995
2008-12-08,11.795,13.194,11.668,12.812,581492.6086
2008-12-11,10.396,10.491,9.474,9.474,3933809.2712
2008-12-12,9.315,9.379,8.584,9.061,1975938.7754
2008-12-15,9.283,9.538,9.093,9.506,928900.0762
2008-12-16,9.347,9.76,9.124,9.633,891297.0571
2008-12-17,9.569,9.856,9.569,9.824,765802.4632
2008-12-18,9.665,10.11,9.665,10.015,1618755.5197
2008-12-19,9.919,10.619,9.887,10.619,665608.095
2008-12-22,10.555,10.555,10.205,10.269,25265.052
2008-12-23,10.078,10.587,10.078,10.269,465243.03
2008-12-24,10.269,10.428,10.015,10.269,272112.745
2008-12-29,10.46,10.65,10.301,10.65,421757.8347
2008-12-30,10.746,10.968,10.65,10.968,374205.9929
2008-12-31,11.064,11.127,11.032,11.127,216396.604
2009-01-02,11.254,11.509,10.905,11.35,244946.3128
2009-01-05,11.604,11.731,11.064,11.254,409215.8268
2009-01-06,11.318,12.081,11.318,12.081,661428.0925
2009-01-07,12.494,13.289,12.272,12.812,1039346.161
2009-01-08,12.463,12.463,12.081,12.367,686482.1023
2009-01-09,11.954,12.558,11.89,12.208,495982.1766
2009-01-12,12.399,12.431,11.7,11.954,519360.6847
2009-01-13,11.858,11.922,11.477,11.763,452889.2264
2009-01-14,11.509,12.081,11.477,11.954,475199.1875
2009-01-15,11.636,11.827,11.318,11.445,754419.8538
2009-01-16,11.509,12.017,11.413,11.572,715690.4428
2009-01-19,11.731,11.922,11.127,11.572,341979.3822
2009-01-20,11.223,11.413,10.873,11.064,593910.0916
2009-01-21,10.809,11.191,10.682,11.191,376829.6842
2009-01-22,11.35,11.731,11.254,11.604,458861.9207
2009-01-23,11.223,11.35,10.46,10.587,490824.6453
2009-01-27,10.809,10.841,10.364,10.364,335334.2201
2009-01-28,10.428,10.809,10.237,10.619,459902.1287
2009-01-29,10.873,11.127,10.746,10.937,438067.7627
2009-01-30,10.778,11.223,10.619,11.223,455078.1641
2009-02-02,10.778,10.873,10.555,10.555,319710.9294
2009-02-03,10.65,10.968,10.491,10.491,470241.1961
2009-02-04,10.555,10.809,10.428,10.65,462806.3761
2009-02-05,10.714,11.064,10.714,10.778,571540.1185
2009-02-06,10.937,11.286,10.841,11.127,384391.863
2009-02-09,11.318,11.509,11.032,11.127,398003.2514
2009-02-10,11.064,11.445,10.841,11.095,398750.9009
2009-02-11,10.746,10.937,10.619,10.841,432583.9995
2009-02-12,10.841,10.905,10.491,10.491,607075.7242
2009-02-13,10.491,10.778,10.491,10.587,304504.5554
2009-02-16,10.142,10.269,10.015,10.174,610434.0624
2009-02-17,10.142,10.491,10.078,10.491,395589.2687
2009-02-18,10.174,10.301,9.983,10.301,485521.5849
2009-02-19,10.301,10.873,10.078,10.65,494738.7613
2009-02-20,10.587,10.65,9.887,9.919,435211.5249
2009-02-23,9.379,9.379,8.743,8.838,860381.3752
2009-02-24,8.298,8.679,8.075,8.107,909793.4223
2009-02-25,8.4,8.56,7.503,7.503,764054.447
2009-02-26,7.623,7.847,7.431,7.463,629331.6745
2009-02-27,7.591,7.591,6.951,7.143,974163.7938
2009-03-02,7.015,7.399,6.694,7.335,629824.273
2009-03-03,7.143,7.175,6.758,7.111,906886.5077
2009-03-04,6.919,7.335,6.854,7.047,756397.7493
2009-03-05,7.335,7.431,7.111,7.175,1160224.8319
2009-03-06,7.047,7.399,6.886,7.303,854098.7856
2009-03-09,7.463,7.879,7.399,7.815,651424.9256
2009-03-10,7.687,7.783,7.367,7.431,764708.7445
2009-03-11,7.879,7.879,7.431,7.687,1003574.6748
2009-03-12,7.527,7.559,7.111,7.175,803115.0909
2009-03-13,7.335,7.431,7.175,7.303,1158897.7332
2009-03-16,7.303,7.431,7.015,7.207,931411.245
2009-03-17,7.335,7.655,7.239,7.527,1469315.471
2009-03-18,7.591,8.104,7.463,7.687,1659971.2612
2009-03-19,7.783,7.975,7.687,7.911,1008028.0653
2009-03-20,8.072,8.264,8.04,8.072,1071143.6859
2009-03-23,8.008,8.232,7.783,8.168,890855.8022
2009-03-24,8.488,8.584,7.911,8.008,1089036.7638
2009-03-25,7.943,8.36,7.655,8.296,1628402.7821
2009-03-26,8.456,9.065,8.168,8.872,1697722.81
2009-03-27,9.065,9.161,8.744,8.936,1193999.2521
2009-03-30,8.936,8.936,8.424,8.552,720462.8971
2009-03-31,8.392,8.424,8.104,8.232,853552.1763
2009-04-01,8.168,8.232,7.847,7.943,968897.074
2009-04-02,8.008,8.712,7.975,8.68,974252.6449
2009-04-03,9.0,9.481,8.68,9.481,1777229.8749
2009-04-06,9.673,10.025,9.289,9.897,1244507.8518
2009-04-07,9.609,9.737,8.84,9.193,1756249.0129
2009-04-08,8.872,8.936,8.488,8.52,1131829.9874
2009-04-09,8.68,8.872,8.456,8.744,785207.8435
2009-04-14,9.065,9.417,8.872,9.385,1386054.3221
2009-04-15,9.193,9.257,8.808,8.808,1259062.9289
2009-04-16,8.776,8.84,8.168,8.488,2526926.6176
2009-04-17,8.552,8.616,8.328,8.328,1170512.0556
2009-04-20,8.488,8.712,8.392,8.552,869446.6879
2009-04-21,8.392,8.424,8.168,8.232,651132.0337
2009-04-22,8.456,8.488,8.072,8.232,898248.1137
2009-04-23,8.168,8.488,8.136,8.424,1031045.1678
2009-04-24,8.456,8.68,8.2,8.264,1527752.9895
2009-04-27,8.392,8.616,8.296,8.392,739525.5422
2009-04-28,8.328,8.36,7.943,7.975,1226122.1754
2009-04-29,7.943,7.943,7.239,7.335,2295866.5815
2009-04-30,7.495,7.687,7.463,7.495,1628744.017
2009-05-01,7.463,7.655,7.335,7.559,783574.8503
2009-05-04,7.655,8.232,7.559,8.232,1682086.0166
2009-05-07,8.99,10.069,8.671,10.069,9279012.4314
2009-05-08,9.71,9.91,9.43,9.43,3782571.6964
2009-05-11,9.55,9.55,8.911,9.43,3142453.5317
2009-05-12,9.35,9.47,9.15,9.35,2393362.7435
2009-05-13,9.31,9.47,8.911,8.911,2395731.5505
2009-05-14,8.791,8.831,7.992,8.071,4266552.4732
2009-05-15,8.191,8.271,7.672,7.752,3092280.6658
2009-05-18,7.792,8.191,7.432,8.071,3395500.9644
2009-05-19,8.351,8.551,8.111,8.191,2650517.6642
2009-05-20,8.311,8.351,7.992,8.231,2547912.9807
2009-05-21,8.151,8.511,8.071,8.471,2150395.8265
2009-05-22,8.231,8.391,8.191,8.311,1883551.8017
2009-05-25,8.271,8.711,8.271,8.471,2156269.1676
2009-05-26,8.511,8.631,8.311,8.391,1838855.0308
2009-05-27,8.551,8.791,8.471,8.671,2626436.5156
2009-05-28,8.551,9.31,8.511,9.27,4760145.0053
2009-05-29,9.47,9.91,9.47,9.51,7206548.3548
2009-06-01,10.069,10.389,9.79,10.389,4438135.1162
2009-06-02,10.829,11.148,10.589,10.869,6075991.622
2009-06-03,10.948,10.988,10.549,10.669,3698283.1754
2009-06-04,10.309,10.549,10.149,10.549,3270238.0835
2009-06-05,10.829,11.068,10.309,10.429,3006440.8346
2009-06-09,10.069,10.189,9.83,9.989,4423941.4447
2009-06-10,10.269,10.988,10.229,10.988,4118108.2903
2009-06-11,10.948,11.388,10.869,11.268,4350790.3174
2009-06-12,11.748,11.907,11.188,11.348,4508727.3985
2009-06-15,11.148,11.268,10.589,10.589,2201524.8836
2009-06-16,10.309,10.389,10.029,10.029,2763269.0433
2009-06-17,10.029,10.069,9.79,9.87,3169770.3273
2009-06-18,9.989,10.149,9.63,9.63,4717899.3912
2009-06-19,10.029,10.549,9.91,10.509,3516818.5564
2009-06-22,10.509,10.509,10.029,10.469,2276023.6137
2009-06-23,9.79,9.989,9.71,9.83,3642031.2606
2009-06-24,9.87,10.109,9.79,9.91,4798952.2652
2009-06-25,10.069,10.189,9.989,10.029,2724209.733
2009-06-26,10.269,10.389,10.029,10.069,3567485.6878
2009-06-29,10.109,10.469,10.069,10.069,3175889.7176
2009-06-30,10.309,10.349,10.069,10.109,3115890.8869
2009-07-01,9.87,10.109,9.79,9.87,3517477.1881
2009-07-02,10.029,10.109,9.87,9.989,1971677.59
2009-07-03,9.63,9.71,9.43,9.47,4207333.6318
2009-07-06,9.47,9.55,8.99,9.11,3255638.4975
2009-07-07,9.03,9.43,8.99,9.35,2975446.1369
2009-07-08,9.11,9.19,8.99,9.11,2520634.8595
2009-07-09,9.15,9.75,9.15,9.75,3904085.4943
2009-07-10,9.75,9.79,9.51,9.67,2614487.2929
2009-07-13,9.59,9.59,9.23,9.31,1658355.2714
2009-07-14,9.59,9.87,9.59,9.83,3375343.7671
2009-07-15,9.949,10.309,9.91,10.309,2608815.6588
2009-07-16,10.669,11.188,10.429,11.068,7213738.9593
2009-07-17,11.428,11.628,11.188,11.188,5365243.3341
2009-07-20,11.268,11.748,11.228,11.428,4775507.5772
2009-07-21,11.748,11.827,11.468,11.588,2776276.1442
2009-07-22,11.388,11.548,11.028,11.068,3133423.8928
2009-07-23,11.068,11.788,11.068,11.588,3546900.905
2009-07-24,11.947,11.947,11.708,11.827,2198706.9868
2009-07-27,11.947,12.307,11.907,12.227,2635745.5437
2009-07-28,12.547,12.946,12.427,12.587,3279082.5187
2009-07-29,12.507,13.106,12.187,12.267,5863727.1776
2009-07-30,12.507,12.786,12.307,12.547,3504058.5049
2009-07-31,12.986,13.905,12.866,13.466,5986858.799
2009-08-03,13.546,13.745,13.106,13.186,2556186.3017
2009-08-04,13.666,13.785,13.186,13.226,4056434.6247
2009-08-05,13.386,13.426,12.227,12.267,4579372.5247
2009-08-06,12.467,12.946,12.467,12.667,2861399.6655
2009-08-07,12.707,12.946,12.627,12.866,2381131.7978
2009-08-10,13.146,13.546,13.106,13.186,2715529.664
2009-08-11,13.106,13.306,12.826,13.266,2075664.2165
2009-08-12,13.026,13.146,12.667,12.707,2612746.7782
2009-08-13,13.026,13.146,12.866,12.986,2869910.7007
2009-08-14,13.226,13.626,13.146,13.186,4142627.3598
2009-08-17,13.306,13.346,12.267,12.267,4507374.2946
2009-08-18,11.867,12.147,11.548,11.947,4312699.2007
2009-08-19,12.707,12.747,12.147,12.347,5019605.7204
2009-08-20,12.747,12.747,12.227,12.347,3060537.4851
2009-08-21,12.427,12.427,11.827,11.827,3484825.9925
2009-08-24,12.267,12.427,12.147,12.267,2937786.9399
2009-08-25,12.187,12.267,11.987,12.027,1640262.3202
2009-08-26,12.107,12.187,11.827,11.867,2830594.0056
2009-08-27,11.867,11.907,11.508,11.508,3869763.6313
2009-08-28,11.748,11.867,11.588,11.708,2219965.2376
2009-08-31,11.668,11.987,11.428,11.428,2339862.7123
2009-09-01,11.348,12.067,11.228,12.067,3089979.2056
2009-09-02,11.668,11.827,11.468,11.588,2640006.229
2009-09-03,11.588,11.788,11.388,11.748,1957088.1727
2009-09-04,11.668,11.947,11.508,11.548,2088448.9396
2009-09-07,11.668,11.708,11.308,11.588,2432088.8205
2009-09-08,11.548,11.748,11.428,11.548,2377115.8281
2009-09-09,11.708,11.987,11.628,11.867,3828462.5394
2009-09-10,12.187,12.507,12.107,12.427,4129207.0096
2009-09-11,12.547,12.547,12.227,12.267,1978375.7627
2009-09-14,12.307,12.307,11.867,11.867,1779627.521
2009-09-15,12.147,12.227,11.947,11.987,1755190.1345
2009-09-16,12.227,12.387,12.187,12.347,2217793.47
2009-09-17,12.267,12.507,12.227,12.387,3713427.0369
2009-09-18,12.267,12.667,12.267,12.467,3280205.0765
2009-09-21,12.507,12.707,12.387,12.427,1689179.9351
2009-09-22,12.387,12.507,12.147,12.147,2162456.5715
2009-09-23,12.347,12.507,12.307,12.427,1452767.8288
2009-09-24,12.267,12.427,12.187,12.267,1296320.2122
2009-09-25,12.067,12.187,11.947,12.147,1722185.2015
2009-09-28,11.987,12.027,11.827,11.827,1306223.6925
2009-09-29,12.027,12.067,11.588,11.827,3989476.4024
2009-09-30,11.708,11.867,11.668,11.708,1790481.6914
2009-10-01,11.867,12.107,11.748,12.027,2533068.0123
2009-10-02,11.588,11.708,11.508,11.508,2794210.0636
2009-10-05,11.508,11.548,11.388,11.428,846461.7585
2009-10-06,11.588,11.668,11.508,11.588,1045546.9009
2009-10-07,11.708,11.947,11.668,11.907,1554088.0888
2009-10-08,11.867,12.107,11.748,12.027,1449955.4331
2009-10-09,12.067,12.147,11.867,11.987,1613436.7895
2009-10-12,12.027,12.147,11.987,12.027,1602225.8811
2009-10-13,12.227,12.627,12.187,12.547,3395281.5872
2009-10-14,12.627,12.986,12.587,12.906,2983783.1373
2009-10-15,13.306,13.306,13.026,13.146,4063973.1321
2009-10-16,13.146,13.226,12.986,13.146,1873644.8207
2009-10-19,12.986,13.026,12.826,12.986,1335530.8861
2009-10-20,13.226,13.586,13.186,13.506,2485817.5641
2009-10-21,13.426,13.506,13.266,13.506,1393695.0166
2009-10-22,13.386,13.546,13.066,13.266,2195546.0214
2009-10-23,13.506,13.546,13.106,13.226,1421086.4938
2009-10-26,13.106,13.186,12.906,13.106,1008296.7857
2009-10-27,12.786,12.866,12.547,12.627,1781736.276
2009-10-28,12.507,12.547,12.147,12.187,2309203.7484
2009-10-29,11.907,11.987,11.508,11.668,3848732.0925
2009-10-30,12.067,12.227,11.947,12.067,2821528.6929
2009-11-02,11.628,11.827,11.548,11.708,1275939.6369
2009-11-03,11.867,11.987,11.628,11.628,1102984.7195
2009-11-04,11.668,11.867,11.588,11.867,1287471.9429
2009-11-05,11.867,11.867,11.388,11.588,2336114.4628
2009-11-06,11.827,11.907,11.588,11.788,1314869.2546
2009-11-09,11.907,12.187,11.867,12.147,1853534.7995
2009-11-10,12.387,12.427,12.027,12.227,1549272.2925
2009-11-11,12.107,12.227,12.027,12.107,1682264.5523
2009-11-12,12.187,12.387,11.468,11.548,4899294.9964
2009-11-13,11.308,11.468,11.268,11.468,3767035.9232
2009-11-16,11.588,11.788,11.468,11.748,2636395.1736
2009-11-17,11.827,11.947,11.468,11.508,2499754.851
2009-11-18,11.508,11.708,11.428,11.508,2375614.5279
2009-11-19,11.508,11.548,11.308,11.428,1643407.1157
2009-11-20,11.268,11.628,11.188,11.628,2681895.2718
2009-11-23,11.588,11.668,11.468,11.468,979737.7417
2009-11-24,11.548,11.588,11.188,11.228,2143844.5165
2009-11-25,11.228,11.268,10.869,10.988,2697149.9888
2009-11-26,11.068,11.148,10.908,11.028,1789842.7303
2009-11-27,10.789,10.829,10.429,10.749,3094059.1881
2009-11-30,10.789,11.028,10.749,10.829,1837217.8701
2009-12-01,10.908,11.348,10.869,11.268,2242066.4903
2009-12-02,11.508,11.788,11.468,11.588,3635239.0691
2009-12-03,11.588,11.668,11.428,11.508,2402457.7288
2009-12-04,11.428,11.588,11.188,11.588,2006158.1514
2009-12-07,11.628,11.708,11.428,11.548,1818540.8021
2009-12-08,11.548,11.708,11.468,11.588,1621997.8347
2009-12-09,11.348,11.468,11.268,11.348,2509940.8878
2009-12-10,11.468,11.468,11.188,11.268,2165715.8899
2009-12-11,11.388,11.428,11.068,11.148,1598181.239
2009-12-14,11.228,11.428,11.148,11.428,1473372.7823
2009-12-15,11.388,11.588,11.308,11.388,1681106.3207
2009-12-16,11.348,11.428,11.228,11.308,1915281.9798
2009-12-17,11.348,11.468,11.268,11.388,3010730.6924
2009-12-18,11.268,11.388,11.148,11.308,1503885.5503
2009-12-21,11.388,11.668,11.388,11.588,1714369.1386
2009-12-22,11.708,11.788,11.668,11.748,2050720.2287
2009-12-23,11.788,11.987,11.748,11.907,2619681.6649
2009-12-24,11.947,12.027,11.668,11.827,1026947.6818
2009-12-29,11.867,12.147,11.867,12.067,1291357.8866
2009-12-30,12.027,12.307,11.987,12.227,1339602.2002
2009-12-31,12.267,12.427,12.227,12.427,1373175.4135
2010-01-04,12.307,12.427,12.147,12.347,1034651.5556
2010-01-05,12.587,12.906,12.507,12.866,2529635.9927
2010-01-06,12.866,12.866,12.627,12.826,1999627.6789
2010-01-07,12.826,13.106,12.826,12.906,2425892.2481
2010-01-08,13.026,13.066,12.866,12.946,1375546.0542
2010-01-11,13.106,13.266,13.026,13.186,2082160.3488
2010-01-12,13.106,13.106,12.667,12.707,2306633.9012
2010-01-13,12.347,12.427,12.147,12.227,3412491.6952
2010-01-14,12.307,12.467,12.307,12.347,2214223.2561
2010-01-15,12.307,12.347,12.027,12.107,1953545.7977
2010-01-18,11.987,12.307,11.987,12.267,1599836.0699
2010-01-19,12.307,12.387,11.987,12.027,1579551.1804
2010-01-20,12.187,12.227,11.907,11.987,1919612.3457
2010-01-21,11.788,11.827,11.588,11.668,2938050.3259
2010-01-22,11.388,11.468,11.268,11.468,2872965.1448
2010-01-25,11.268,11.428,11.228,11.348,1881850.9616
2010-01-27,11.308,11.308,10.789,10.829,4918017.7402
2010-01-28,10.988,11.028,10.669,10.749,3637607.2093
2010-01-29,10.589,10.629,10.389,10.469,2358455.5968
2010-02-01,10.469,10.629,9.87,9.989,4269330.6954
2010-02-02,10.189,10.589,10.149,10.509,3585055.8678
2010-02-03,10.869,10.948,10.669,10.789,2218317.0747
2010-02-04,10.709,10.869,10.589,10.709,1644641.1958
2010-02-05,10.269,10.309,10.109,10.229,2239863.8832
2010-02-08,10.349,10.629,10.349,10.389,1223949.4076
2010-02-09,10.349,10.349,10.069,10.349,1710030.271
2010-02-10,10.749,10.869,10.389,10.549,2312161.3398
2010-02-11,10.469,10.549,10.269,10.549,2817086.3046
2010-02-12,10.749,10.749,10.229,10.229,2771838.0901
2010-02-15,9.91,10.029,9.63,9.91,5999971.7544
2010-02-16,9.87,10.149,9.55,9.63,4994130.293
2010-02-17,9.91,10.069,9.75,9.989,3583411.3723
2010-02-18,10.109,10.229,9.989,10.189,2424300.9299
2010-02-19,10.149,10.269,9.83,9.83,2622338.3628
2010-02-22,10.029,10.149,9.91,10.109,2262037.8171
2010-02-23,10.109,10.109,9.87,9.989,1913810.1855
2010-02-24,9.79,9.91,9.71,9.75,2108255.2334
2010-02-25,9.87,9.91,9.51,9.63,2067208.5257
2010-02-26,9.67,9.75,9.55,9.67,1614682.7053
2010-03-01,9.71,9.91,9.71,9.87,1490685.0774
2010-03-02,9.989,10.349,9.989,10.309,3039409.0936
2010-03-03,10.469,10.669,10.429,10.629,2655699.8671
2010-03-04,10.789,10.789,10.469,10.549,2535469.4925
2010-03-05,10.669,10.709,10.549,10.669,1213609.6734
2010-03-08,10.829,10.908,10.749,10.869,1471536.9152
2010-03-09,10.908,10.988,10.789,10.829,1841385.7035
2010-03-10,10.829,10.948,10.709,10.869,1546085.9887
2010-03-11,10.908,11.028,10.789,10.829,1639353.3051
2010-03-12,10.869,11.028,10.869,10.948,1133864.5609
2010-03-15,11.028,11.188,10.948,11.028,1938148.2188
2010-03-16,11.068,11.308,10.988,11.268,2424792.6949
2010-03-17,11.468,11.588,11.308,11.588,1993774.1751
2010-03-18,11.628,11.628,11.268,11.348,2024341.1206
2010-03-19,11.308,11.428,11.268,11.268,1282055.6932
2010-03-22,11.188,11.188,10.988,10.988,1783956.8867
2010-03-23,11.108,11.428,11.108,11.388,2265825.0744
2010-03-24,11.588,11.668,11.468,11.548,2189757.3639
2010-03-25,11.348,11.628,11.268,11.548,2554545.3069
2010-03-26,11.508,11.588,11.308,11.588,1428308.2712
2010-03-29,11.548,11.748,11.508,11.708,1725502.1981
2010-03-30,11.748,11.867,11.628,11.827,1759962.7555
2010-03-31,11.788,11.907,11.588,11.628,1984685.3577
2010-04-01,11.628,11.867,11.628,11.827,1411331.7099
2010-04-06,11.987,12.067,11.907,11.987,1587056.3478
2010-04-07,11.987,11.987,11.827,11.947,1550056.9494
2010-04-08,11.827,11.907,11.748,11.867,979536.0347
2010-04-09,11.947,11.987,11.468,11.588,2407297.5299
2010-04-12,11.748,11.907,11.708,11.788,1512344.075
2010-04-13,11.788,11.788,11.468,11.508,1422080.3592
2010-04-14,11.588,11.708,11.508,11.548,1003942.2483
2010-04-15,11.628,11.708,11.428,11.548,1910784.4138
2010-04-16,11.508,11.508,11.268,11.428,1479165.1072
2010-04-19,11.148,11.228,10.988,11.028,1874497.4912
2010-04-20,11.108,11.388,11.068,11.228,1944654.3531
2010-04-21,11.268,11.308,11.108,11.228,1611816.6322
2010-04-22,11.188,11.188,10.988,11.028,1428913.3922
2010-04-23,11.028,11.188,10.948,11.108,1515077.2882
2010-04-27,11.188,11.308,10.988,11.028,1565324.1689
2010-04-28,10.789,10.948,10.589,10.908,2082764.803
2010-04-29,10.948,10.948,10.589,10.669,1466017.9783
2010-04-30,10.829,10.829,10.509,10.589,1447576.6241
2010-05-03,10.469,10.589,10.389,10.469,1217407.4328
2010-05-04,10.629,10.629,10.149,10.189,1478055.2186
2010-05-05,9.87,10.149,9.71,10.029,3672331.9862
2010-05-06,10.109,10.189,9.949,10.069,1943200.7291
2010-05-07,9.79,10.149,9.63,9.87,3796525.3199
2010-05-10,10.029,10.349,9.989,10.349,1858693.331
2010-05-11,10.509,10.589,10.029,10.029,2501800.26
2010-05-12,10.149,10.309,9.949,9.989,2001182.3231
2010-05-13,10.229,10.309,10.109,10.269,2233587.4615
2010-05-14,10.109,10.189,10.029,10.109,1134047.2641
2010-05-17,9.949,9.989,9.63,9.67,1983607.6422
2010-05-18,9.75,9.87,9.39,9.47,2868947.3414
2010-05-19,9.39,9.47,9.11,9.15,2516426.1846
2010-05-20,9.35,9.35,8.911,8.951,2475479.6636
2010-05-21,8.431,9.27,8.231,9.23,6667494.3989
2010-05-24,9.35,9.43,8.871,9.27,3545021.0291
2010-05-25,8.951,9.07,8.591,8.591,3824511.416
2010-05-26,8.951,9.07,8.711,8.99,4490921.8381
2010-05-27,8.951,9.15,8.751,9.11,4487545.4963
2010-05-28,9.35,9.47,9.07,9.23,2709421.1092
2010-05-31,9.11,9.39,9.11,9.27,1787716.1384
2010-06-01,9.39,9.39,8.911,9.07,2609265.082
2010-06-02,8.911,9.31,8.871,8.951,2709684.8286
2010-06-03,9.23,9.51,9.15,9.43,2743053.8344
2010-06-04,9.31,9.35,9.03,9.11,2260976.6049
2010-06-07,8.791,8.791,8.591,8.671,2699568.3057
2010-06-08,8.631,9.03,8.631,8.911,1617807.1634
2010-06-09,8.951,8.99,8.591,8.671,2317168.341
2010-06-10,8.711,8.99,8.631,8.911,2558374.0725
2010-06-11,9.15,9.19,9.03,9.11,1888088.0421
2010-06-15,9.11,9.19,8.951,9.07,1368774.7002
2010-06-16,9.27,9.43,9.19,9.39,2009862.2254
2010-06-17,9.39,9.43,9.15,9.19,2020698.8923
2010-06-18,9.23,9.31,9.11,9.19,1621518.7389
2010-06-21,9.31,9.63,9.31,9.59,3512626.3848
2010-06-22,9.43,9.55,9.35,9.35,2448051.8458
2010-06-23,9.27,9.27,9.07,9.07,2039075.2335
2010-06-24,9.19,9.31,8.99,9.03,2499136.7274
2010-06-25,8.871,8.911,8.791,8.831,1628702.8421
2010-06-28,8.911,8.911,8.591,8.671,1709034.5719
2010-06-29,8.711,8.871,8.591,8.631,1601328.3683
2010-06-30,8.351,8.391,8.231,8.391,3067483.7074
2010-07-01,8.271,8.391,8.111,8.311,2260896.4222
2010-07-02,8.391,8.511,8.271,8.311,1157222.2315
2010-07-05,8.311,8.431,8.311,8.311,860703.4396
2010-07-06,8.271,8.431,8.111,8.351,1773370.2698
2010-07-07,8.391,8.511,8.231,8.351,1756047.806
2010-07-08,8.631,8.711,8.551,8.631,1603508.4709
2010-07-09,8.711,8.751,8.511,8.751,1239606.0383
2010-07-12,8.751,8.951,8.711,8.871,1226218.0279
2010-07-13,8.871,8.911,8.631,8.631,1417722.8212
2010-07-14,8.831,8.951,8.751,8.911,2691743.4077
2010-07-15,8.99,9.11,8.871,9.07,2086290.6747
2010-07-16,9.03,9.07,8.871,8.911,1536859.6438
2010-07-19,8.711,8.831,8.671,8.711,1097489.7874
2010-07-20,8.751,8.951,8.671,8.911,1722158.8629
2010-07-21,9.11,9.19,8.951,9.03,1527138.0332
2010-07-22,8.951,9.23,8.951,9.15,2301387.1854
2010-07-23,9.35,9.51,9.31,9.51,2948062.6613
2010-07-26,9.63,9.71,9.39,9.55,2200047.0881
2010-07-27,9.67,9.71,9.55,9.63,2280722.0532
2010-07-28,9.47,10.069,9.31,9.59,5048106.086
2010-07-29,9.51,9.71,9.47,9.67,1721361.5368
2010-07-30,9.59,9.63,9.43,9.47,1299247.6309
2010-08-02,9.55,9.67,9.51,9.67,1124199.4616
2010-08-03,9.87,9.91,9.79,9.87,1541314.868
2010-08-04,9.87,9.91,9.67,9.67,1336515.0829
2010-08-05,9.75,9.91,9.75,9.87,1453486.4725
2010-08-06,9.79,9.83,9.71,9.79,779546.5448
2010-08-09,9.71,9.87,9.63,9.79,1138068.2348
2010-08-10,9.83,9.83,9.55,9.55,1368206.5866
2010-08-11,9.51,9.55,9.31,9.31,1454826.0737
2010-08-12,9.11,9.19,8.99,9.03,2070141.7789
2010-08-13,9.03,9.31,9.03,9.27,1474237.1218
2010-08-16,9.71,9.75,9.39,9.55,3224189.2089
2010-08-17,9.63,9.63,9.27,9.31,2664814.0229
2010-08-18,9.35,9.43,9.03,9.07,3394287.8885
2010-08-19,9.11,9.27,9.07,9.19,2168967.7068
2010-08-20,8.99,9.15,8.911,8.951,1556451.5614
2010-08-23,8.911,9.11,8.911,8.951,1467995.5404
2010-08-24,8.951,8.99,8.791,8.871,1565535.8779
2010-08-25,8.671,8.671,8.391,8.431,3051274.4662
2010-08-26,8.471,8.591,8.271,8.311,2770512.8251
2010-08-27,8.271,8.511,8.191,8.391,2057544.76
2010-08-30,8.591,8.711,8.551,8.671,1476681.2772
2010-08-31,8.551,8.671,8.431,8.551,1430483.5395
2010-09-01,8.671,8.99,8.591,8.911,2463341.9032
2010-09-02,9.15,9.23,8.831,8.871,1881977.4869
2010-09-03,8.911,9.03,8.871,8.951,1558596.4903
2010-09-06,9.07,9.35,9.03,9.31,2682497.3922
2010-09-07,9.39,9.59,9.27,9.43,3638802.1149
2010-09-08,9.31,9.39,9.19,9.23,2370070.0859
2010-09-09,9.43,9.51,9.35,9.47,1670794.092
2010-09-10,9.51,9.55,9.43,9.43,1656476.7291
2010-09-13,9.55,9.87,9.51,9.87,2733666.9574
2010-09-14,9.91,10.189,9.87,10.069,3374495.2641
2010-09-15,9.949,10.189,9.83,10.109,2602752.7798
2010-09-16,9.989,10.029,9.63,9.67,4038369.6791
2010-09-17,9.83,9.87,9.709,9.75,2222540.5859
2010-09-20,9.605,9.726,9.525,9.645,1146908.0024
2010-09-21,9.806,9.846,9.525,9.565,1968008.0229
2010-09-22,9.525,9.605,9.404,9.444,1660937.9545
2010-09-23,9.324,9.485,9.284,9.404,1111989.6868
2010-09-24,9.284,9.404,9.203,9.203,1619392.3137
2010-09-27,9.444,9.485,9.203,9.244,2950359.1205
2010-09-28,9.123,9.203,9.083,9.163,1466658.6064
2010-09-29,9.203,9.324,8.962,9.043,2869008.687
2010-09-30,9.002,9.083,8.842,8.842,2251450.0333
2010-10-01,8.882,8.922,8.721,8.761,1795427.6804
2010-10-04,8.842,8.882,8.761,8.842,1328942.402
2010-10-05,8.801,8.801,8.641,8.761,2777616.9123
2010-10-06,8.922,9.244,8.882,9.123,4753301.1368
2010-10-07,9.163,9.244,9.043,9.123,2710041.7333
2010-10-08,9.083,9.123,8.922,9.002,1943835.1893
2010-10-11,9.043,9.083,8.922,8.962,2440238.2834
2010-10-12,8.962,9.002,8.721,8.761,3201015.5751
2010-10-13,8.882,8.882,8.681,8.721,2114209.0906
2010-10-14,8.801,8.842,8.721,8.761,3200115.0617
2010-10-15,8.721,8.721,8.52,8.6,2452799.7952
2010-10-18,8.56,8.721,8.48,8.56,2778609.1107
2010-10-19,8.641,8.681,8.56,8.56,1442320.2397
2010-10-20,8.48,8.681,8.44,8.641,1747855.1678
2010-10-21,8.721,8.721,8.44,8.48,2167737.2941
2010-10-22,8.52,8.56,8.44,8.48,1504144.6021
2010-10-25,8.48,8.641,8.44,8.6,3342863.1056
2010-10-26,8.56,8.6,8.44,8.48,1933706.3306
2010-10-27,8.48,8.48,8.199,8.239,3593701.5966
2010-10-28,8.239,8.319,8.078,8.158,3184746.3219
2010-10-29,8.118,8.158,7.957,8.018,3542730.071
2010-11-01,8.018,8.199,7.998,8.118,2156989.1449
2010-11-02,8.118,8.158,8.038,8.078,1127445.7774
2010-11-03,8.158,8.239,8.118,8.158,1745342.8321
2010-11-04,8.158,8.239,7.978,7.998,3189263.3918
2010-11-05,8.158,8.158,7.937,7.957,3391034.4046
2010-11-08,7.957,7.978,7.656,7.797,3816709.1892
2010-11-09,7.757,7.917,7.656,7.696,3185816.7026
2010-11-10,7.736,7.777,7.515,7.535,3053791.3028
2010-11-11,7.556,7.978,7.415,7.897,7613141.4905
2010-11-12,7.857,8.078,7.757,7.998,5323470.4812
2010-11-15,7.917,8.158,7.877,8.078,3789772.1362
2010-11-16,8.078,8.158,7.937,8.118,3641520.6585
2010-11-17,7.957,7.957,7.837,7.897,2827882.4634
2010-11-18,7.877,8.078,7.857,8.038,2000738.401
2010-11-19,8.078,8.158,7.877,7.957,1740314.9934
2010-11-22,8.018,8.018,7.696,7.777,3838308.8416
2010-11-23,7.696,7.736,7.556,7.636,2945884.3924
2010-11-24,7.556,7.797,7.535,7.777,2145431.3338
2010-11-25,7.757,7.837,7.636,7.716,1729837.565
2010-11-26,7.736,7.777,7.596,7.656,1662094.3524
2010-11-29,7.636,7.716,7.535,7.696,1662748.8166
2010-11-30,7.757,7.937,7.757,7.757,2735581.6736
2010-12-01,7.837,7.917,7.777,7.837,1970659.3864
2010-12-02,7.978,8.279,7.957,8.199,4279374.3704
2010-12-03,8.359,8.4,8.239,8.239,1724430.3171
2010-12-06,8.279,8.4,8.239,8.319,1431599.7627
2010-12-07,8.319,8.4,8.279,8.4,1338393.9586
2010-12-08,8.359,8.44,8.279,8.279,1173868.5601
2010-12-09,8.319,8.52,8.279,8.48,1688880.2085
2010-12-10,8.52,8.52,8.359,8.44,833801.8937
2010-12-13,8.48,8.6,8.48,8.48,794030.6077
2010-12-14,8.52,8.801,8.52,8.761,2802465.2143
2010-12-15,8.801,9.083,8.801,9.083,3367712.4078
2010-12-16,9.123,9.324,9.083,9.284,3147976.4694
2010-12-17,9.364,9.404,9.002,9.203,3364418.7492
2010-12-20,9.244,9.565,9.163,9.163,2999843.5154
2010-12-21,9.203,9.364,9.203,9.244,1881536.3987
2010-12-22,9.284,9.324,9.043,9.244,1831542.0685
2010-12-23,9.244,9.284,9.123,9.244,1257077.3652
2010-12-24,9.244,9.284,9.163,9.203,544793.7703
2010-12-29,9.244,9.244,9.123,9.163,591253.8938
2010-12-30,9.163,9.244,9.123,9.163,667404.1208
2010-12-31,9.123,9.203,9.043,9.043,542304.9393
2011-01-04,9.163,9.404,9.083,9.324,1943851.5259
2011-01-05,9.244,9.284,9.043,9.043,1301886.6586
2011-01-06,9.083,9.163,8.842,9.002,2123622.1395
2011-01-07,8.922,8.962,8.801,8.842,1862072.34
2011-01-10,8.761,8.842,8.681,8.842,1218018.8884
2011-01-11,8.721,8.801,8.681,8.801,1182614.9757
2011-01-12,8.882,9.043,8.801,8.882,2069241.4322
2011-01-13,8.922,8.962,8.721,8.801,2236794.2694
2011-01-14,8.801,9.002,8.761,8.882,1956491.22
2011-01-17,8.922,9.002,8.801,8.842,1046524.4297
2011-01-18,8.801,8.801,8.56,8.761,3196851.0757
2011-01-19,8.721,8.761,8.6,8.721,2699217.4022
2011-01-20,8.6,8.641,8.48,8.52,2450935.7558
2011-01-21,8.48,8.56,8.239,8.279,2272933.4958
2011-01-24,8.359,8.52,8.319,8.48,1304426.3331
2011-01-25,8.56,8.641,8.52,8.6,2120400.1619
2011-01-27,8.721,8.761,8.641,8.721,1696944.4877
2011-01-28,8.681,8.721,8.52,8.6,1524995.9382
2011-01-31,8.48,8.641,8.4,8.52,1322269.7344
2011-02-01,8.56,8.641,8.48,8.52,1392788.6687
2011-02-02,8.641,8.681,8.6,8.681,1154211.6295
2011-02-03,8.681,8.801,8.641,8.761,1430909.2913
2011-02-04,8.801,8.882,8.761,8.842,1541159.3369
2011-02-07,8.842,8.882,8.681,8.761,1437051.6862
2011-02-08,8.801,8.842,8.721,8.761,1531913.1547
2011-02-09,8.842,9.002,8.801,8.801,2011601.2398
2011-02-10,8.801,8.842,8.641,8.801,1747861.6691
2011-02-11,8.761,8.801,8.681,8.721,613665.2085
2011-02-14,8.842,9.083,8.842,9.083,2387071.8189
2011-02-15,9.083,9.163,9.002,9.043,1501031.1462
2011-02-16,9.043,9.324,9.043,9.203,2594146.7256
2011-02-17,9.284,9.404,9.163,9.324,1710042.1067
2011-02-18,9.364,9.525,9.364,9.525,2405486.8345
2011-02-21,9.163,9.364,8.842,9.244,4893431.9907
2011-02-22,9.123,9.203,8.801,8.842,2418288.7277
2011-02-23,8.761,8.962,8.681,8.842,2562667.5977
2011-02-24,8.801,8.842,8.56,8.56,2944606.1368
2011-02-25,8.56,8.762,8.48,8.56,3292710.4104
2011-02-28,8.502,8.543,8.301,8.381,2043190.0563
2011-03-01,8.462,8.543,8.301,8.341,2856424.3373
2011-03-02,8.261,8.261,8.099,8.18,2483678.4697
2011-03-03,8.18,8.18,7.979,8.059,3640416.4377
2011-03-04,8.22,8.22,8.019,8.039,3078089.1614
2011-03-07,7.979,8.019,7.938,7.958,1918453.4473
2011-03-08,7.958,7.958,7.777,7.838,2820596.3398
2011-03-09,7.898,7.918,7.757,7.817,2732428.5431
2011-03-10,7.817,7.817,7.475,7.515,4063547.547
2011-03-11,7.435,7.656,7.374,7.475,2616469.5226
2011-03-14,7.495,8.18,7.495,8.059,7353547.4154
2011-03-15,7.999,8.039,7.455,7.596,4791611.7974
2011-03-16,7.717,7.858,7.616,7.717,3462911.6105
2011-03-17,7.576,7.717,7.495,7.676,2768830.9888
2011-03-18,7.737,7.878,7.717,7.858,2018161.5516
2011-03-21,7.838,7.999,7.797,7.958,2082953.3407
2011-03-22,7.979,8.039,7.737,7.817,1910988.788
2011-03-23,7.757,7.797,7.656,7.717,1318297.2734
2011-03-24,7.757,7.958,7.757,7.898,2140927.4332
2011-03-25,7.938,7.999,7.858,7.999,1845120.9504
2011-03-28,7.958,7.979,7.858,7.958,1079074.105
2011-03-29,7.918,7.918,7.797,7.898,1135792.2797
2011-03-30,7.938,8.099,7.918,7.958,2485931.9203
2011-03-31,7.979,8.059,7.938,7.958,1872983.1884
2011-04-01,7.958,8.019,7.938,7.958,996519.9308
2011-04-04,7.979,8.14,7.979,8.14,1772024.1673
2011-04-05,8.22,8.341,8.18,8.22,2044197.4244
2011-04-06,8.22,8.261,8.099,8.22,1109229.9683
2011-04-07,8.14,8.301,7.979,8.019,3078604.0977
2011-04-08,7.999,8.099,7.918,7.979,1795243.6436
2011-04-11,7.979,7.999,7.817,7.878,1908008.6921
2011-04-12,7.817,7.858,7.676,7.717,1373636.1723
2011-04-13,7.717,7.757,7.676,7.717,1507028.8455
2011-04-14,7.717,7.717,7.596,7.616,1354810.0745
2011-04-15,7.616,7.696,7.616,7.616,857993.231
2011-04-18,7.676,7.918,7.616,7.858,1802005.1623
2011-04-19,7.696,7.817,7.676,7.757,1828738.0078
2011-04-20,7.858,7.898,7.777,7.797,1095441.7112
2011-04-21,7.858,7.878,7.757,7.817,754440.5246
2011-04-27,7.838,7.838,7.717,7.777,1202529.9579
2011-04-28,7.717,7.737,7.334,7.394,4562104.0717
2011-04-29,7.374,7.414,6.931,6.971,6303209.3898
2011-05-02,6.951,7.011,6.75,6.85,3796667.1816
2011-05-03,6.77,6.951,6.709,6.75,2847273.1741
2011-05-04,6.77,6.931,6.669,6.689,2683799.986
2011-05-05,6.608,6.649,6.508,6.508,3099282.2325
2011-05-06,6.508,6.689,6.367,6.629,3653471.0481
2011-05-09,6.669,6.79,6.548,6.568,2338684.31
2011-05-10,6.447,6.508,6.367,6.367,2521369.8398
2011-05-11,6.246,6.246,6.044,6.185,5092084.0465
2011-05-12,6.326,6.467,6.266,6.306,5876824.6299
2011-05-13,6.367,6.427,6.145,6.206,3163770.4609
2011-05-16,6.125,6.165,5.944,5.944,2266331.6757
2011-05-17,5.984,6.105,5.944,6.064,2842592.0714
2011-05-18,6.085,6.226,6.024,6.024,2718539.2658
2011-05-19,6.085,6.085,5.944,5.964,2099383.4594
2011-05-20,5.984,6.004,5.823,5.823,2675559.3382
2011-05-23,5.803,5.803,5.581,5.581,2889476.2797
2011-05-24,5.541,5.702,5.541,5.601,2047461.2437
2011-05-25,5.601,5.662,5.5,5.5,1786418.7123
2011-05-26,5.541,5.702,5.5,5.662,3139538.1154
2011-05-27,5.702,5.883,5.641,5.762,3900122.2018
2011-05-30,5.782,5.843,5.762,5.782,1764344.7984
2011-05-31,5.803,5.923,5.762,5.883,3814070.995
2011-06-01,5.903,5.923,5.803,5.863,1274031.7554
2011-06-02,5.762,5.762,5.581,5.601,2118081.3649
2011-06-03,5.581,5.621,5.46,5.48,1433378.4517
2011-06-06,5.44,5.44,5.279,5.299,1855551.8695
2011-06-07,5.259,5.339,5.118,5.259,4208911.2806
2011-06-08,5.279,5.299,5.138,5.178,1895037.265
2011-06-09,5.158,5.279,5.158,5.238,2602756.7806
2011-06-10,5.259,5.299,5.118,5.138,1845678.5619
2011-06-14,5.077,5.077,4.956,5.037,3637318.985
2011-06-15,5.037,5.057,4.775,4.775,4128794.0937
2011-06-16,4.654,4.755,4.594,4.634,6595289.2941
2011-06-17,4.715,4.876,4.674,4.755,4343024.9313
2011-06-20,4.755,4.835,4.634,4.654,3038737.4593
2011-06-21,4.735,4.815,4.614,4.694,2997339.0146
2011-06-22,4.755,4.876,4.715,4.735,4672156.2444
2011-06-23,4.755,4.876,4.674,4.694,3151539.3485
2011-06-24,4.694,4.775,4.654,4.715,2601482.1924
2011-06-27,4.674,4.715,4.493,4.493,2887414.5341
2011-06-28,4.574,4.654,4.533,4.533,2879125.5433
2011-06-29,4.614,4.674,4.574,4.634,2814883.1974
2011-06-30,4.694,4.916,4.654,4.856,6647821.2984
2011-07-01,4.956,5.057,4.896,4.997,3735082.0337
2011-07-04,5.158,5.279,5.097,5.279,3989270.3612
2011-07-05,5.279,5.319,5.158,5.259,2939614.3053
2011-07-06,5.279,5.641,5.238,5.581,5055946.9872
2011-07-07,5.641,5.702,5.521,5.641,3405055.5416
2011-07-08,5.722,5.782,5.359,5.44,5202576.8073
2011-07-11,5.4,5.42,5.077,5.077,6564689.5087
2011-07-12,4.997,4.997,4.795,4.916,4249986.494
2011-07-13,4.916,5.238,4.916,5.158,3976293.2663
2011-07-14,5.238,5.279,4.956,4.997,3194335.5727
2011-07-15,4.916,5.017,4.876,4.977,1240395.8629
2011-07-18,5.037,5.057,4.876,4.936,1322592.9657
2011-07-19,4.896,5.017,4.835,4.916,1517566.786
2011-07-20,5.037,5.118,5.017,5.057,2332550.5835
2011-07-21,5.037,5.077,4.916,4.936,1775990.4604
2011-07-22,4.997,5.238,4.997,5.198,3255852.5403
2011-07-25,5.118,5.238,5.077,5.178,2316202.6479
2011-07-26,5.238,5.319,5.198,5.279,2581102.4506
2011-07-27,5.118,5.178,4.916,4.916,5948048.5385
2011-07-28,4.795,4.876,4.715,4.715,4334935.8138
2011-07-29,4.735,4.795,4.553,4.594,4610284.0391
2011-08-01,4.674,4.795,4.654,4.694,3683557.2308
2011-08-02,4.594,4.614,4.473,4.473,2514848.8692
2011-08-03,4.251,4.271,4.15,4.231,5813617.8244
2011-08-04,4.271,4.312,4.09,4.11,4939023.6072
2011-08-05,3.788,3.889,3.687,3.889,6142842.9896
2011-08-08,3.747,3.929,3.687,3.747,3559413.0736
2011-08-09,3.627,3.929,3.486,3.909,6301209.3232
2011-08-10,4.03,4.171,3.848,4.009,2952586.8993
2011-08-11,3.848,4.009,3.788,3.949,2561089.1154
2011-08-12,4.03,4.07,3.627,3.647,5309273.6424
2011-08-15,3.707,3.727,3.546,3.586,3136527.5134
2011-08-16,3.627,3.687,3.606,3.627,1896916.3074
2011-08-17,3.586,3.707,3.586,3.687,1370662.9111
2011-08-18,3.667,3.687,3.506,3.526,1875629.0508
2011-08-19,3.405,3.405,3.163,3.183,5555664.244
2011-08-22,3.103,3.224,2.821,3.002,12726926.7097
2011-08-23,3.002,3.385,2.76,3.385,12335563.6194
2011-08-24,3.546,3.606,3.425,3.486,6037798.985
2011-08-25,3.526,3.606,3.425,3.486,4276172.2301
2011-08-26,3.425,3.526,3.304,3.304,2870998.7516
2011-08-29,3.365,3.465,3.324,3.405,1892736.9717
2011-08-30,3.506,3.506,3.405,3.405,1243799.2101
2011-08-31,3.445,3.445,3.284,3.304,1980188.4585
2011-09-01,3.345,3.506,3.264,3.425,2697178.1611
2011-09-02,3.385,3.425,3.365,3.365,1173203.5938
2011-09-05,3.304,3.304,3.083,3.103,2819716.3305
2011-09-06,3.022,3.083,2.982,3.062,1831627.7523
2011-09-07,3.163,3.183,3.062,3.143,2110162.2814
2011-09-08,3.244,3.264,3.022,3.083,2378022.5094
2011-09-09,3.062,3.083,2.982,3.002,2120129.7745
2011-09-12,2.921,2.921,2.821,2.861,2001956.1445
2011-09-13,2.881,2.942,2.76,2.821,4291034.3686
2011-09-14,2.821,2.881,2.599,2.66,6580425.9887
2011-09-15,2.76,2.821,2.639,2.7,6875560.5038
2011-09-16,2.74,2.841,2.74,2.841,4488024.7588
2011-09-19,2.841,2.841,2.74,2.78,4874802.2655
2011-09-20,2.78,2.78,2.68,2.72,3674095.6722
2011-09-21,2.74,2.76,2.66,2.68,2767254.6736
2011-09-22,2.619,2.72,2.579,2.619,7785318.419
2011-09-23,2.559,2.881,2.559,2.78,11240080.5666
2011-09-26,2.841,2.942,2.619,2.66,4595048.1592
2011-09-27,2.76,2.829,2.619,2.801,5035623.0899
2011-09-28,2.801,3.022,2.76,2.942,10479779.0367
2011-09-29,2.861,3.022,2.801,2.982,6830073.4082
2011-09-30,2.962,3.042,2.861,2.942,2837935.6403
2011-10-03,2.881,2.901,2.78,2.801,1825090.6118
2011-10-04,2.78,2.861,2.74,2.821,2075713.0596
2011-10-05,2.901,3.042,2.889,3.022,2412357.375
2011-10-06,3.083,3.264,3.042,3.264,3187101.9596
2011-10-07,3.304,3.445,3.264,3.304,4711756.8296
2011-10-10,3.304,3.425,3.244,3.405,2906409.8324
2011-10-11,3.506,3.627,3.433,3.606,3252541.5449
2011-10-12,3.546,3.747,3.465,3.707,3672213.6292
2011-10-13,3.768,3.808,3.606,3.627,2757317.6866
2011-10-14,3.566,3.747,3.566,3.727,1764923.5808
2011-10-17,3.727,3.788,3.667,3.707,1589522.1742
2011-10-18,3.627,3.667,3.486,3.546,2778065.3353
2011-10-19,3.627,3.647,3.425,3.486,1875213.8011
2011-10-20,3.405,3.514,3.304,3.304,1857318.7228
2011-10-21,3.324,3.365,3.264,3.345,1515647.4022
2011-10-24,3.425,3.606,3.385,3.606,1882919.1752
2011-10-25,3.627,3.667,3.445,3.526,1272430.9353
2011-10-26,3.405,3.506,3.385,3.425,1433686.68
2011-10-27,3.486,3.586,3.465,3.566,1003440.4813
2011-10-28,3.647,3.667,3.486,3.486,2094392.6281
2011-10-31,3.465,3.506,3.385,3.405,1465018.6118
2011-11-01,3.365,3.486,3.345,3.365,1994960.7457
2011-11-02,3.284,3.284,3.103,3.143,2359960.7311
2011-11-03,3.163,3.212,2.861,2.901,3285001.5356
2011-11-04,3.002,3.083,2.982,3.062,1975772.9089
2011-11-07,3.083,3.103,2.942,2.982,1751833.4633
2011-11-08,3.022,3.062,2.942,2.942,1234974.4455
2011-11-09,3.002,3.042,2.942,2.942,1726341.866
2011-11-10,2.861,2.982,2.841,2.982,1718262.2504
2011-11-11,2.982,3.123,2.962,3.103,2305766.3944
2011-11-14,3.204,3.284,3.163,3.163,2120494.5141
2011-11-15,3.123,3.143,3.042,3.083,1976272.8422
2011-11-16,3.083,3.083,2.861,2.861,3396278.6199
2011-11-17,2.881,2.901,2.78,2.78,3066826.0759
2011-11-18,2.76,2.768,2.579,2.619,4952522.9732
2011-11-21,2.619,2.66,2.438,2.458,4443612.3781
2011-11-24,1.903,1.998,1.832,1.855,15616788.5665
2011-11-25,1.855,1.951,1.784,1.903,8207456.163
2011-11-28,1.903,1.903,1.855,1.879,5421723.2945
2011-11-29,1.903,1.927,1.855,1.879,5441542.7576
2011-11-30,1.879,1.903,1.784,1.808,21506113.696
2011-12-01,1.855,1.903,1.855,1.855,4266158.7278
2011-12-02,1.879,1.879,1.808,1.808,7401756.3886
2011-12-05,1.832,1.903,1.832,1.903,9222589.6491
2011-12-06,1.879,1.951,1.879,1.903,6554803.3652
2011-12-07,1.903,1.927,1.879,1.903,3693544.3945
2011-12-08,1.879,1.974,1.879,1.951,9789310.6373
2011-12-09,1.951,2.046,1.927,2.022,12883317.9817
2011-12-12,2.046,2.093,2.022,2.046,10813885.3446
2011-12-13,1.998,2.046,1.998,2.022,6494691.0118
2011-12-14,2.022,2.117,1.998,2.069,12149337.2149
2011-12-19,1.974,1.998,1.903,1.927,9400493.056
2011-12-20,1.927,1.951,1.832,1.832,6653240.0486
2011-12-21,1.879,1.927,1.855,1.903,5264064.7691
2011-12-22,1.927,1.951,1.903,1.927,3393849.6342
2011-12-23,1.951,1.951,1.903,1.951,910284.6872
2011-12-28,1.951,1.974,1.903,1.903,618147.6048
2011-12-29,1.927,1.974,1.927,1.927,4478812.9168
2011-12-30,1.927,1.951,1.927,1.927,632807.8696
2012-01-03,1.974,1.974,1.927,1.951,895565.0772
2012-01-04,1.974,2.055,1.974,2.022,4815684.1109
2012-01-05,1.974,1.998,1.903,1.927,4598075.5979
2012-01-06,1.927,1.951,1.879,1.927,2527506.0668
2012-01-09,1.927,1.951,1.879,1.927,4598802.4099
2012-01-10,1.951,1.974,1.927,1.951,2428625.9614
2012-01-11,1.951,1.998,1.951,1.974,2151849.2838
2012-01-12,1.974,2.022,1.951,1.974,3746536.6575
2012-01-13,1.998,2.022,1.951,1.998,2116079.6313
2012-01-16,1.951,1.974,1.927,1.927,1437446.9319
2012-01-17,1.951,1.974,1.927,1.951,3827371.3212
2012-01-18,1.951,2.046,1.951,1.998,4314834.6277
2012-01-19,2.022,2.093,1.998,2.022,5374979.4476
2012-01-20,2.069,2.117,2.022,2.046,6419080.226
2012-01-23,2.046,2.046,1.998,2.022,1550269.992
2012-01-24,2.022,2.069,1.951,1.974,4536605.1396
2012-01-25,1.998,2.022,1.927,1.951,3555933.2111
2012-01-27,1.927,1.951,1.832,1.832,7312643.0695
2012-01-30,1.855,1.998,1.832,1.951,6615078.0844
2012-01-31,1.951,1.998,1.903,1.927,5633420.1254
2012-02-01,1.927,1.974,1.903,1.927,2231264.3303
2012-02-02,1.951,1.998,1.903,1.951,4493791.4119
2012-02-03,1.951,1.951,1.855,1.903,4298352.6653
2012-02-06,1.927,1.951,1.903,1.927,1149337.9883
2012-02-07,1.927,1.951,1.879,1.879,3210385.6154
2012-02-08,1.903,1.951,1.879,1.927,2546440.6863
2012-02-09,1.927,1.951,1.903,1.903,2284111.0642
2012-02-10,1.927,1.927,1.903,1.927,1350293.338
2012-02-13,1.903,1.927,1.879,1.927,1786749.1117
2012-02-14,1.903,1.927,1.879,1.879,1705186.6358
2012-02-15,1.879,1.903,1.855,1.879,3247659.2353
2012-02-16,1.879,1.879,1.808,1.808,5091886.507
2012-02-17,1.841,1.855,1.784,1.784,3196314.4684
2012-02-20,1.784,1.808,1.641,1.736,6239280.94
2012-02-21,1.784,1.879,1.76,1.855,5068460.8228
2012-02-22,1.832,1.903,1.808,1.879,4604572.2303
2012-02-23,1.903,1.951,1.855,1.951,9281558.7739
2012-02-24,1.951,1.974,1.879,1.903,5100701.7697
2012-02-27,1.903,1.974,1.903,1.974,3470330.594
2012-02-28,1.974,2.022,1.951,1.974,8927621.834
2012-02-29,1.974,2.046,1.974,1.998,5467639.6426
2012-03-01,1.974,1.974,1.903,1.903,5701143.334
2012-03-02,1.927,1.951,1.832,1.855,5021184.7028
2012-03-05,1.855,1.879,1.832,1.855,1549902.4185
2012-03-06,1.879,1.879,1.832,1.879,2204995.7443
2012-03-07,1.855,1.855,1.832,1.832,2037585.9357
2012-03-08,1.841,1.855,1.832,1.855,1340643.075
2012-03-09,1.879,1.879,1.832,1.855,2318624.2988
2012-03-12,1.855,1.927,1.855,1.879,3331068.0804
2012-03-13,1.927,1.974,1.879,1.903,5175646.0889
2012-03-14,1.951,1.998,1.927,1.974,4115498.7685
2012-03-15,1.951,1.998,1.951,1.951,5649663.8735
2012-03-16,1.974,1.974,1.903,1.951,3420557.1413
2012-03-19,1.927,1.951,1.903,1.903,2251093.7954
2012-03-20,1.927,1.936,1.879,1.879,2190540.1871
2012-03-21,1.879,1.903,1.855,1.855,2822218.9976
2012-03-22,1.879,1.903,1.855,1.879,2296669.4087
2012-03-23,1.855,1.879,1.832,1.879,1296983.5115
2012-03-26,1.855,1.879,1.855,1.879,1286866.9886
2012-03-27,1.879,1.879,1.855,1.855,1314494.6797
2012-03-28,1.855,1.912,1.855,1.903,4109902.9829
2012-03-29,1.903,1.927,1.879,1.903,2315132.1005
2012-03-30,1.879,1.903,1.879,1.879,2488761.8195
2012-04-02,1.903,1.903,1.855,1.879,3127371.3492
2012-04-03,1.879,1.903,1.855,1.903,1446985.6726
2012-04-04,1.879,1.903,1.855,1.903,2660084.5772
2012-04-05,1.855,1.903,1.832,1.903,6306466.7078
2012-04-10,1.879,1.879,1.855,1.855,1332219.5573
2012-04-11,1.879,1.879,1.855,1.855,796312.7307
2012-04-12,1.879,1.903,1.855,1.903,3413175.1652
2012-04-13,1.903,1.927,1.879,1.903,3407875.7722
2012-04-16,1.879,1.903,1.855,1.879,2269565.9891
2012-04-17,1.879,1.903,1.879,1.879,2203113.7013
2012-04-18,1.903,1.903,1.879,1.879,2796864.7611
2012-04-19,1.879,1.903,1.855,1.879,3747897.4296
2012-04-20,1.903,1.903,1.879,1.879,1069026.0958
2012-04-23,1.879,1.903,1.879,1.903,1812494.7598
2012-04-24,1.879,1.903,1.879,1.879,1110376.5309
2012-04-26,1.879,1.903,1.879,1.903,2100263.6354
2012-04-27,1.903,1.903,1.879,1.879,1029123.4502
2012-04-30,1.879,1.912,1.879,1.879,4809932.6275
2012-05-01,1.903,1.912,1.879,1.903,4646991.2124
2012-05-02,1.903,1.903,1.879,1.903,1711178.5006
2012-05-03,1.889,1.927,1.879,1.903,5838769.8538
2012-05-04,1.903,1.951,1.879,1.903,4859053.9498
2012-05-07,1.879,1.903,1.832,1.832,4579606.7382
2012-05-08,1.855,1.855,1.832,1.832,1470337.0086
2012-05-09,1.832,1.855,1.76,1.76,3066546.8534
2012-05-10,1.76,1.808,1.713,1.784,3316567.5142
2012-05-11,1.736,1.784,1.713,1.784,2950585.9992
2012-05-14,1.784,1.784,1.76,1.76,15686.8034
2012-05-15,1.76,1.76,1.665,1.689,2649850.6975
2012-05-16,1.689,1.689,1.594,1.594,2341561.552
2012-05-17,1.618,1.641,1.594,1.618,1857763.9785
2012-05-18,1.594,1.618,1.546,1.594,70945.6863
2012-05-21,1.594,1.641,1.57,1.57,2708466.2516
2012-05-22,1.57,1.594,1.57,1.594,1622099.6884
2012-05-23,1.594,1.594,1.546,1.57,1209559.1968
2012-05-24,1.546,1.57,1.522,1.546,1401189.6819
2012-05-25,1.522,1.594,1.522,1.57,2428596.1221
2012-05-28,1.57,1.618,1.57,1.57,1780998.4618
2012-05-29,1.57,1.641,1.546,1.641,2232065.1571
2012-05-30,1.641,1.641,1.618,1.641,905084.1473
2012-05-31,1.618,1.641,1.594,1.641,1833459.6186
2012-06-01,1.608,1.618,1.522,1.522,94081.4792
2012-06-04,1.475,1.475,1.38,1.38,3672847.0892
2012-06-05,1.403,1.427,1.38,1.38,1819159.4258
2012-06-06,1.427,1.427,1.38,1.403,2332447.2295
2012-06-07,1.427,1.451,1.213,1.285,7307348.5108
2012-06-08,1.285,1.332,1.213,1.237,4164649.0966
2012-06-12,1.285,1.38,1.261,1.356,5965339.9961
2012-06-13,1.38,1.38,1.308,1.332,2892109.4729
2012-06-14,1.332,1.356,1.308,1.332,3674239.2009
2012-06-15,1.356,1.451,1.356,1.451,108668.7294
2012-06-18,1.451,1.475,1.451,1.475,3215924.723
2012-06-19,1.451,1.499,1.427,1.451,4677689.1841
2012-06-20,1.499,1.57,1.475,1.546,3196742.0539
2012-06-21,1.532,1.546,1.475,1.475,2539714.508
2012-06-22,1.427,1.427,1.38,1.38,3502367.6668
2012-06-25,1.38,1.389,1.332,1.356,1259021.0872
2012-06-26,1.332,1.332,1.285,1.285,2475396.9804
2012-06-27,1.308,1.308,1.261,1.285,1621483.3985
2012-06-28,1.285,1.332,1.199,1.285,488578.0294
2012-06-29,1.285,1.451,1.285,1.427,3658923.1383
2012-07-02,1.427,1.618,1.427,1.618,3200965.5651
2012-07-03,1.618,1.641,1.546,1.546,2036426.0371
2012-07-04,1.594,1.618,1.499,1.546,2887250.3346
2012-07-05,1.522,1.546,1.475,1.522,1088770.5439
2012-07-06,1.499,1.641,1.499,1.57,2661236.6409
2012-07-09,1.546,1.546,1.475,1.499,890613.2537
2012-07-10,1.499,1.522,1.403,1.403,1901919.4745
2012-07-11,1.403,1.451,1.38,1.38,2544541.8066
2012-07-12,1.356,1.38,1.332,1.332,150536.9347
2012-07-13,1.356,1.427,1.332,1.38,1385490.376
2012-07-16,1.403,1.451,1.403,1.403,136142.5564
2012-07-17,1.38,1.403,1.356,1.356,127484.3251
2012-07-18,1.38,1.38,1.308,1.332,158661.8927
2012-07-19,1.356,1.38,1.332,1.356,1181863.4921
2012-07-20,1.356,1.356,1.332,1.356,86412.9458
2012-07-23,1.332,1.332,1.285,1.285,898066.7441
2012-07-24,1.294,1.308,1.237,1.237,1485903.2879
2012-07-25,1.213,1.246,1.189,1.189,2399378.113
2012-07-26,1.213,1.246,1.166,1.166,470762.1336
2012-07-27,1.213,1.237,1.166,1.213,1857431.5787
2012-07-30,1.213,1.237,1.189,1.189,1325002.7809
2012-07-31,1.213,1.261,1.18,1.261,183348.329
2012-08-01,1.237,1.285,1.213,1.213,1127155.7194
2012-08-02,1.213,1.285,1.213,1.285,1968558.4663
2012-08-03,1.261,1.261,1.237,1.237,453158.947
2012-08-06,1.285,1.332,1.261,1.261,1787417.5787
2012-08-07,1.261,1.356,1.261,1.332,232267.4442
2012-08-08,1.332,1.356,1.308,1.308,1076236.871
2012-08-09,1.308,1.323,1.261,1.261,617629.0011
2012-08-10,1.27,1.285,1.237,1.237,245454.5811
2012-08-13,1.546,1.927,1.522,1.665,9072207.5787
2012-08-14,1.665,1.927,1.641,1.879,2062059.6628
2012-08-15,1.927,2.022,1.808,1.855,1755410.1785
2012-08-16,1.893,1.936,1.855,1.903,222130.0838
2012-08-17,1.927,1.951,1.855,1.903,393227.6298
2012-08-20,1.879,1.951,1.855,1.879,1335645.9091
2012-08-21,1.855,1.903,1.736,1.736,3812861.5865
2012-08-22,1.713,1.784,1.713,1.76,1118871.3962
2012-08-23,1.76,1.832,1.76,1.76,2341323.8378
2012-08-24,1.76,1.794,1.736,1.736,1261727.6284
2012-08-27,1.784,1.808,1.722,1.736,588635.7036
2012-08-28,1.722,1.817,1.665,1.784,484645.4097
2012-08-29,1.784,1.784,1.713,1.736,1923330.2558
2012-08-30,1.713,1.713,1.641,1.665,1835445.8491
2012-08-31,1.665,1.689,1.57,1.594,1201433.0719
2012-09-03,1.594,1.665,1.57,1.641,40809.1602
2012-09-04,1.665,1.713,1.641,1.665,813073.7489
2012-09-05,1.641,1.665,1.594,1.594,350936.0065
2012-09-06,1.641,1.689,1.618,1.618,332145.9159
2012-09-07,1.665,1.76,1.665,1.736,840236.6804
2012-09-10,1.76,1.794,1.713,1.76,2742664.9233
2012-09-11,1.746,1.832,1.713,1.832,2487347.2033
2012-09-12,1.832,1.903,1.784,1.855,2836470.6807
2012-09-13,1.855,1.855,1.808,1.808,1161069.5008
2012-09-14,1.879,1.927,1.855,1.855,4362280.4483
2012-09-17,1.832,1.879,1.784,1.784,2048470.6122
2012-09-18,1.784,1.855,1.76,1.855,1294917.265
2012-09-19,1.832,1.855,1.808,1.855,1473652.3382
2012-09-20,1.855,1.903,1.832,1.879,3488305.855
2012-09-21,1.879,1.917,1.879,1.903,4474488.2187
2012-09-24,1.903,1.903,1.832,1.855,1550987.1354
2012-09-25,1.879,1.974,1.841,1.951,5243356.1282
2012-09-26,1.927,1.974,1.879,1.879,3110298.1019
2012-09-27,1.879,1.927,1.879,1.903,2405591.5221
2012-09-28,1.879,2.046,1.879,1.998,5285984.8189
2012-10-01,2.141,2.165,1.998,2.046,5368337.4528
2012-10-02,2.069,2.141,2.055,2.093,3702579.7012
2012-10-03,2.093,2.117,2.046,2.069,1540390.1831
2012-10-04,2.093,2.212,2.093,2.188,450136.5093
2012-10-05,2.236,2.307,2.236,2.284,7110297.9419
2012-10-08,2.331,2.331,2.236,2.307,343890.9311
2012-10-09,2.26,2.307,2.212,2.284,3962255.2926
2012-10-10,2.236,2.331,2.212,2.284,2881728.5638
2012-10-11,2.284,2.284,2.212,2.236,2837453.2105
2012-10-12,2.236,2.26,2.188,2.188,1788095.881
2012-10-15,2.188,2.284,2.188,2.284,523301.6394
2012-10-16,2.284,2.355,2.284,2.331,3669266.5399
2012-10-17,2.355,2.379,2.331,2.379,2215912.7606
2012-10-18,2.45,2.474,2.379,2.426,4748565.6899
2012-10-19,2.45,2.498,2.426,2.474,4924843.105
2012-10-22,2.426,2.521,2.355,2.498,9096986.7002
2012-10-23,2.498,2.545,2.403,2.426,251906.2045
2012-10-24,2.379,2.426,2.379,2.379,1033054.7363
2012-10-25,2.403,2.426,2.364,2.379,2241607.7319
2012-10-26,2.403,2.403,2.331,2.331,1505918.4568
2012-10-29,2.355,2.379,2.284,2.331,749587.7209
2012-10-30,2.307,2.331,2.236,2.26,2173265.5662
2012-10-31,2.355,2.403,2.26,2.26,5258458.6481
2012-11-01,2.26,2.284,2.212,2.236,3043417.3951
2012-11-02,2.284,2.355,2.26,2.284,2338655.3042
2012-11-05,2.26,2.293,2.236,2.236,1464864.9144
2012-11-06,2.26,2.284,2.212,2.284,902691.5022
2012-11-07,2.284,2.331,2.26,2.307,1309302.3081
2012-11-08,2.236,2.284,2.236,2.26,1103022.3937
2012-11-09,2.236,2.307,2.236,2.284,990265.1801
2012-11-12,2.212,2.236,2.103,2.165,3786667.3487
2012-11-13,2.165,2.212,2.127,2.165,3981267.2609
2012-11-14,2.188,2.212,2.141,2.188,1373934.732
2012-11-15,2.141,2.331,2.093,2.188,4503323.9847
2012-11-16,2.188,2.188,2.117,2.141,2133851.8517
2012-11-19,2.117,2.165,2.069,2.117,3023124.0039
2012-11-20,2.117,2.165,2.093,2.141,2892287.0084
2012-11-21,2.127,2.165,2.117,2.141,1612834.169
2012-11-22,2.165,2.45,2.165,2.379,8994825.9388
2012-11-23,2.379,2.45,2.355,2.379,5327911.3692
2012-11-26,2.426,2.474,2.379,2.426,3112975.9707
2012-11-27,2.426,2.521,2.403,2.498,4033711.2476
2012-11-28,2.507,2.521,2.45,2.474,2108464.7753
2012-11-29,2.474,2.507,2.45,2.45,2260624.8679
2012-11-30,2.45,2.545,2.426,2.521,3468136.822
2012-12-03,2.521,2.545,2.498,2.521,1278253.4329
2012-12-04,2.545,2.545,2.498,2.521,1887968.1848
2012-12-05,2.521,2.688,2.521,2.664,5046356.2361
2012-12-06,2.688,2.736,2.626,2.664,3754073.1645
2012-12-10,2.696,2.728,2.641,2.689,1586324.0
2012-12-11,2.712,2.744,2.673,2.72,2922722.0
2012-12-12,2.768,2.815,2.712,2.76,3802781.0
2012-12-13,2.76,2.772,2.704,2.728,4031988.0
2012-12-14,2.728,2.736,2.601,2.601,2404578.0
2012-12-17,2.577,2.657,2.577,2.601,1970363.0
2012-12-18,2.601,2.617,2.577,2.617,3335696.0
2012-12-19,2.641,2.641,2.562,2.577,2409134.0
2012-12-20,2.57,2.657,2.554,2.657,3140015.0
2012-12-21,2.665,2.752,2.617,2.712,2362313.0
2012-12-24,2.696,2.752,2.689,2.752,1149534.0
2012-12-27,2.744,2.768,2.728,2.752,916016.0
2012-12-28,2.768,2.815,2.76,2.76,1372136.0
2012-12-31,2.752,2.76,2.736,2.736,2470314.0
2013-01-02,2.728,2.76,2.689,2.728,1657004.0
2013-01-03,2.736,2.736,2.665,2.72,2097451.0
2013-01-04,2.72,2.752,2.704,2.744,122009.0
2013-01-07,2.752,2.792,2.736,2.776,1798808.0
2013-01-08,2.776,2.792,2.724,2.768,534967.0
2013-01-09,2.776,2.871,2.768,2.863,3585280.0
2013-01-10,2.879,2.99,2.879,2.942,6156125.0
2013-01-11,2.934,2.982,2.918,2.934,3800624.0
2013-01-14,2.903,2.942,2.903,2.942,4014295.0
2013-01-15,2.815,2.863,2.744,2.815,4464256.0
2013-01-16,2.823,2.847,2.776,2.823,1837955.0
2013-01-17,2.855,2.855,2.768,2.768,2356817.0
2013-01-18,2.792,2.807,2.72,2.776,2224839.0
2013-01-21,2.76,2.76,2.736,2.744,837060.0
2013-01-22,2.728,2.744,2.665,2.681,3131157.0
2013-01-23,2.704,2.736,2.689,2.712,1795439.0
2013-01-24,2.712,2.752,2.665,2.728,2682711.0
2013-01-25,2.712,2.76,2.696,2.76,2168041.0
2013-01-29,2.76,2.768,2.689,2.728,2973575.0
2013-01-30,2.728,2.744,2.689,2.696,2162909.0
2013-01-31,2.696,2.72,2.673,2.689,2511331.0
2013-02-01,2.696,2.736,2.689,2.728,1745537.0
2013-02-04,2.736,2.792,2.736,2.76,3335198.0
2013-02-05,2.76,2.815,2.744,2.784,3283718.0
2013-02-06,2.792,2.847,2.792,2.839,3375128.0
2013-02-07,2.851,2.879,2.831,2.863,3367336.0
2013-02-08,2.855,2.911,2.847,2.903,2375120.0
2013-02-11,2.911,2.918,2.863,2.895,1375475.0
2013-02-12,2.895,2.926,2.871,2.911,4307966.0
2013-02-13,2.934,2.974,2.911,2.966,2369708.0
2013-02-14,2.95,3.022,2.95,3.006,2542018.0
2013-02-15,3.006,3.03,2.974,2.99,1821743.0
2013-02-18,3.037,3.505,3.037,3.45,11521682.0
2013-02-19,3.49,3.569,3.402,3.45,7773649.0
2013-02-20,3.41,3.49,3.378,3.482,2653995.0
2013-02-21,3.41,3.454,3.371,3.394,4561468.0
2013-02-22,3.41,3.505,3.378,3.474,2801271.0
2013-02-25,3.505,3.561,3.466,3.49,2099143.0
2013-02-26,3.45,3.545,3.41,3.513,1892121.0
2013-02-27,3.513,3.537,3.474,3.521,2428843.0
2013-02-28,3.545,3.608,3.521,3.608,2305109.0
2013-03-01,3.608,3.664,3.553,3.569,1896081.0
2013-03-04,3.569,3.608,3.458,3.474,3246348.0
2013-03-05,3.49,3.616,3.474,3.616,3346853.0
2013-03-06,3.64,3.791,3.632,3.743,6372798.0
2013-03-07,3.727,3.878,3.727,3.854,3917862.0
2013-03-08,3.886,3.989,3.862,3.918,7047483.0
2013-03-11,3.902,3.973,3.902,3.942,2930889.0
2013-03-12,3.969,4.009,3.91,3.934,4045036.0
2013-03-13,3.949,3.997,3.878,3.902,3363440.0
2013-03-14,3.902,3.902,3.672,3.783,4665046.0
2013-03-15,3.743,3.878,3.696,3.838,2677181.0
2013-03-18,3.791,3.823,3.708,3.719,2743962.0
2013-03-19,3.767,3.854,3.688,3.712,3098796.0
2013-03-20,3.664,3.716,3.529,3.656,2672055.0
2013-03-21,3.719,3.823,3.656,3.815,3729525.0
2013-03-22,3.751,3.759,3.664,3.719,3200289.0
2013-03-25,3.696,3.823,3.672,3.799,2394596.0
2013-03-26,3.751,3.807,3.743,3.807,2042692.0
2013-03-27,3.838,3.902,3.834,3.862,3938617.0
2013-03-28,3.87,4.045,3.866,3.973,5606874.0
2013-04-02,3.989,4.037,3.934,3.965,2820016.0
2013-04-03,3.949,3.961,3.767,3.926,4001591.0
2013-04-04,3.775,3.831,3.727,3.735,5755688.0
2013-04-05,3.751,3.775,3.692,3.767,4193779.0
2013-04-08,3.791,3.799,3.712,3.727,2939981.0
2013-04-09,3.751,3.942,3.751,3.862,4391989.0
2013-04-10,3.846,3.926,3.799,3.878,2282667.0
2013-04-11,3.854,3.926,3.838,3.886,3521301.0
2013-04-12,3.838,3.878,3.767,3.815,2132920.0
2013-04-15,3.783,3.791,3.561,3.688,2677167.0
2013-04-16,3.608,3.696,3.585,3.696,5434468.0
2013-04-17,3.751,3.755,3.624,3.696,1445224.0
2013-04-18,3.664,3.696,3.402,3.49,7120358.0
2013-04-19,3.513,3.751,3.513,3.743,5901108.0
2013-04-22,3.727,3.882,3.727,3.823,3861011.0
2013-04-23,3.823,3.902,3.743,3.799,2711601.0
2013-04-24,3.858,3.902,3.831,3.902,3179512.0
2013-04-26,3.87,3.926,3.838,3.838,2079681.0
2013-04-29,3.823,3.914,3.807,3.902,1037803.0
2013-04-30,3.91,3.934,3.87,3.926,1032376.0
2013-05-01,3.886,3.886,3.823,3.886,1571644.0
2013-05-02,3.87,3.87,3.696,3.767,3770321.0
2013-05-03,3.807,3.831,3.656,3.719,3448400.0
2013-05-06,3.783,3.787,3.696,3.727,1961377.0
2013-05-07,3.743,3.823,3.731,3.799,3453209.0
2013-05-08,3.831,3.997,3.815,3.981,3516268.0
2013-05-09,3.942,4.005,3.886,3.949,2554932.0
2013-05-10,3.926,4.172,3.886,4.076,4336389.0
2013-05-13,4.084,4.084,4.013,4.013,1718728.0
2013-05-14,4.013,4.076,4.013,4.061,669164.0
2013-05-15,4.053,4.116,3.957,4.013,997012.0
2013-05-16,4.013,4.072,3.977,4.053,1050377.0
2013-05-17,4.061,4.076,3.981,4.061,1479114.0
2013-05-20,4.116,4.267,4.116,4.259,3442815.0
2013-05-21,4.298,4.33,4.243,4.243,435203.0
2013-05-22,4.29,4.306,4.179,4.227,807592.0
2013-05-23,4.227,4.338,4.136,4.322,2124112.0
2013-05-24,4.354,4.354,4.179,4.235,727498.0
2013-05-27,4.211,4.247,4.164,4.203,574027.0
2013-05-28,4.203,4.267,4.183,4.235,515551.0
2013-05-29,4.243,4.433,4.195,4.394,1484599.0
2013-05-30,4.346,4.35,4.203,4.267,658716.0
2013-05-31,4.235,4.251,4.148,4.179,409119.0
2013-06-03,4.116,4.116,3.783,3.934,1065783.0
2013-06-04,3.878,3.934,3.735,3.823,2478188.0
2013-06-05,3.823,3.87,3.743,3.807,854721.0
2013-06-06,3.727,3.799,3.648,3.767,496000.0
2013-06-07,3.719,3.735,3.589,3.608,478171.0
2013-06-11,3.604,3.696,3.604,3.632,431515.0
2013-06-12,3.612,3.68,3.474,3.537,500221.0
2013-06-13,3.466,3.497,3.347,3.442,353624.0
2013-06-14,3.47,3.577,3.47,3.577,350070.0
2013-06-17,3.521,3.521,3.394,3.466,610668.0
2013-06-18,3.434,3.521,3.371,3.513,815514.0
2013-06-19,3.521,3.601,3.501,3.529,343215.0
2013-06-20,3.529,3.608,3.513,3.545,2612677.0
2013-06-21,3.45,3.581,3.45,3.545,228102.0
2013-06-24,3.486,3.569,3.466,3.537,439829.0
2013-06-25,3.517,3.569,3.442,3.49,739153.0
2013-06-26,3.529,3.62,3.505,3.553,217156.0
2013-06-27,3.569,3.727,3.561,3.704,610700.0
2013-06-28,3.719,3.815,3.672,3.704,298437.0
2013-07-01,3.712,3.775,3.656,3.68,1696006.0
2013-07-02,3.688,3.823,3.68,3.775,1205271.0
2013-07-03,3.751,3.759,3.624,3.696,482341.0
2013-07-04,3.712,3.926,3.704,3.894,1910498.0
2013-07-05,3.926,3.997,3.87,3.894,539880.0
2013-07-08,3.862,3.914,3.838,3.91,333337.0
2013-07-09,3.942,4.013,3.886,3.942,1475537.0
2013-07-10,3.942,3.989,3.87,3.91,2156995.0
2013-07-11,3.942,3.989,3.886,3.91,246783.0
2013-07-12,3.894,3.965,3.878,3.934,263832.0
2013-07-15,3.934,3.981,3.886,3.957,340092.0
2013-07-16,3.965,4.053,3.942,3.957,2434133.0
2013-07-17,3.914,3.989,3.878,3.957,418203.0
2013-07-18,3.973,4.029,3.949,3.965,680427.0
2013-07-19,4.005,4.061,3.957,4.013,533020.0
2013-07-22,4.076,4.1,3.977,4.005,1302742.0
2013-07-23,4.037,4.037,3.815,3.894,5985386.0
2013-07-24,3.918,4.037,3.902,4.005,3045978.0
2013-07-25,3.981,4.076,3.961,4.013,398178.0
2013-07-26,4.005,4.053,3.981,4.005,465362.0
2013-07-29,3.981,4.053,3.965,4.045,2551529.0
2013-07-30,4.037,4.199,4.021,4.116,697089.0
2013-07-31,4.124,4.275,4.108,4.259,701991.0
2013-08-01,4.279,4.374,4.235,4.298,870290.0
2013-08-02,4.306,4.402,4.298,4.378,2706796.0
2013-08-05,4.394,4.394,4.33,4.346,334228.0
2013-08-06,4.346,4.465,4.346,4.394,3534824.0
2013-08-07,4.338,4.35,4.211,4.267,1278066.0
2013-08-08,4.283,4.354,4.251,4.283,1310538.0
2013-08-09,4.275,4.29,4.195,4.283,1617636.0
2013-08-12,4.227,4.29,4.187,4.283,1412560.0
2013-08-13,4.283,4.386,4.259,4.37,4078567.0
2013-08-14,4.394,4.409,4.314,4.33,1230478.0
2013-08-15,4.322,4.33,4.279,4.29,324564.0
2013-08-16,4.243,4.338,4.227,4.338,562061.0
2013-08-19,3.91,3.926,3.608,3.727,16037695.0
2013-08-20,3.696,3.827,3.696,3.823,1652620.0
2013-08-21,3.838,3.902,3.838,3.894,795999.0
2013-08-22,3.858,4.001,3.775,3.989,1154582.0
2013-08-23,3.949,4.045,3.934,4.045,3569776.0
2013-08-26,4.005,4.096,3.989,4.084,2726696.0
2013-08-27,4.029,4.116,3.973,4.108,1062074.0
2013-08-28,4.013,4.068,3.961,3.997,2053290.0
2013-08-29,4.033,4.084,3.926,3.965,1177258.0
2013-08-30,3.957,3.997,3.942,3.965,395262.0
2013-09-02,3.949,4.104,3.949,4.092,667538.0
2013-09-03,4.1,4.283,4.092,4.283,668058.0
2013-09-04,4.283,4.283,4.191,4.243,306904.0
2013-09-05,4.219,4.223,4.061,4.092,614875.0
2013-09-06,4.068,4.116,3.997,4.108,1099703.0
2013-09-09,4.148,4.179,4.076,4.1,1633280.0
2013-09-10,4.12,4.164,4.1,4.148,1147496.0
2013-09-11,4.164,4.219,4.124,4.179,805324.0
2013-09-12,4.14,4.207,4.092,4.187,1821916.0
2013-09-13,4.116,4.219,4.108,4.124,1921767.0
2013-09-16,4.179,4.298,4.164,4.227,1093696.0
2013-09-17,4.187,4.255,4.148,4.148,3334208.0
2013-09-18,4.128,4.235,4.084,4.084,432690.0
2013-09-19,4.1,4.124,3.926,3.965,2508307.0
2013-09-20,3.946,3.965,3.858,3.862,1452223.0
2013-09-23,3.823,3.934,3.759,3.934,2095096.0
2013-09-24,3.926,3.942,3.854,3.894,499047.0
2013-09-25,3.87,3.918,3.799,3.799,293084.0
2013-09-26,3.783,3.799,3.719,3.719,620801.0
2013-09-27,3.763,3.823,3.672,3.68,661404.0
2013-09-30,3.664,3.735,3.64,3.712,5058020.0
2013-10-01,3.712,3.783,3.537,3.608,634332.0
2013-10-02,3.64,3.862,3.64,3.831,1098267.0
2013-10-03,3.815,3.914,3.807,3.862,754738.0
2013-10-04,3.807,3.846,3.759,3.846,889542.0
2013-10-07,3.779,3.834,3.696,3.712,441542.0
2013-10-08,3.719,3.767,3.68,3.751,1281475.0
2013-10-09,3.727,3.938,3.712,3.886,2151111.0
2013-10-10,3.795,3.918,3.795,3.894,652231.0
2013-10-11,3.957,3.977,3.938,3.965,464148.0
2013-10-14,3.878,3.965,3.874,3.957,183820.0
2013-10-15,4.005,4.021,3.934,3.934,1370672.0
2013-10-16,3.906,3.934,3.87,3.91,329341.0
2013-10-17,3.965,3.997,3.902,3.91,2678429.0
2013-10-18,3.965,3.965,3.85,3.902,1963547.0
2013-10-21,3.934,4.021,3.934,3.989,295952.0
2013-10-22,3.949,3.965,3.878,3.894,1062213.0
2013-10-23,3.894,3.957,3.696,3.727,4675329.0
2013-10-24,3.727,3.807,3.664,3.799,3199649.0
2013-10-25,3.823,3.823,3.751,3.767,1775971.0
2013-10-28,3.775,3.89,3.775,3.862,2617879.0
2013-10-29,3.878,3.878,3.767,3.775,1457110.0
2013-10-30,3.807,3.854,3.759,3.791,2088184.0
2013-10-31,3.783,3.957,3.775,3.957,3849944.0
2013-11-01,3.902,3.934,3.854,3.886,2548829.0
2013-11-04,3.886,3.981,3.886,3.957,2160000.0
2013-11-05,3.973,4.08,3.953,3.973,4094443.0
2013-11-06,3.926,4.108,3.926,4.068,2753231.0
2013-11-07,4.061,4.068,3.965,4.021,2099848.0
2013-11-08,3.973,3.973,3.862,3.91,2032068.0
2013-11-11,3.989,3.997,3.878,3.91,1814197.0
2013-11-12,3.934,3.973,3.906,3.934,1174657.0
2013-11-13,3.949,3.973,3.91,3.949,2354077.0
2013-11-14,3.969,4.195,3.965,4.195,6885250.0
2013-11-15,4.203,4.421,4.203,4.378,9116688.0
2013-11-18,4.402,4.441,4.314,4.37,3524140.0
2013-11-19,4.378,4.402,4.306,4.33,2665456.0
2013-11-20,4.298,4.338,4.251,4.251,3979528.0
2013-11-21,4.211,4.338,4.211,4.298,3434181.0
2013-11-22,4.354,4.473,4.338,4.457,2824905.0
2013-11-25,4.457,4.608,4.457,4.576,3891023.0
2013-11-26,4.513,4.52,4.382,4.402,4031731.0
2013-11-27,4.417,4.433,4.322,4.322,2175069.0
2013-11-28,4.33,4.402,4.314,4.33,3985381.0
2013-11-29,4.306,4.362,4.243,4.314,3186062.0
2013-12-02,4.314,4.346,4.259,4.283,2371793.0
2013-12-03,4.251,4.386,4.251,4.322,3123484.0
2013-12-04,4.259,4.322,4.227,4.298,2328137.0
2013-12-05,4.29,4.37,4.29,4.322,2598046.0
2013-12-06,4.346,4.346,4.08,4.203,3509078.0
2013-12-09,4.172,4.259,4.172,4.187,2402830.0
2013-12-10,4.156,4.259,4.108,4.116,2949104.0
2013-12-11,4.076,4.211,4.076,4.14,1749312.0
2013-12-12,4.116,4.14,4.053,4.108,2654192.0
2013-12-13,4.084,4.1,4.045,4.1,1360468.0
2013-12-16,4.084,4.148,4.068,4.124,1987063.0
2013-12-17,4.124,4.148,4.076,4.132,2257460.0
2013-12-18,4.116,4.124,4.053,4.092,1343053.0
2013-12-19,4.187,4.449,4.144,4.441,4690635.0
2013-12-20,4.409,4.536,4.394,4.536,3249358.0
2013-12-23,4.54,4.54,4.433,4.489,1338815.0
2013-12-24,4.52,4.544,4.449,4.473,1292031.0
2013-12-27,4.528,4.592,4.528,4.536,818377.0
2013-12-30,4.544,4.568,4.513,4.568,997342.0
2013-12-31,4.56,4.639,4.552,4.616,922368.0
2014-01-02,4.632,4.727,4.616,4.711,2148906.0
2014-01-03,4.695,4.695,4.568,4.632,1673012.0
2014-01-06,4.679,4.727,4.584,4.6,1939861.0
2014-01-07,4.616,4.616,4.485,4.536,2327883.0
2014-01-08,4.513,4.552,4.481,4.489,1536397.0
2014-01-09,4.505,4.56,4.465,4.56,1074784.0
2014-01-10,4.481,4.489,4.386,4.441,1836259.0
2014-01-13,4.362,4.409,4.287,4.338,2204474.0
2014-01-14,4.29,4.322,4.223,4.322,2437977.0
2014-01-15,4.338,4.441,4.322,4.338,2720343.0
2014-01-16,4.354,4.457,4.346,4.441,4222784.0
2014-01-17,4.409,4.584,4.402,4.584,2167064.0
2014-01-20,4.568,4.572,4.473,4.56,2047949.0
2014-01-21,4.544,4.552,4.449,4.52,1527700.0
2014-01-22,4.505,4.513,4.409,4.473,1729212.0
2014-01-23,4.449,4.536,4.37,4.402,1284170.0
2014-01-24,4.362,4.417,4.314,4.338,1407872.0
2014-01-28,4.243,4.306,4.243,4.243,2553491.0
2014-01-29,4.29,4.402,4.29,4.362,1939243.0
2014-01-30,4.298,4.362,4.283,4.322,1513402.0
2014-01-31,4.338,4.362,4.179,4.283,3510805.0
2014-02-03,4.259,4.386,4.251,4.362,2532334.0
2014-02-04,4.211,4.275,4.14,4.235,7026526.0
2014-02-05,4.235,4.275,4.179,4.243,3053402.0
2014-02-06,4.243,4.449,4.219,4.409,2846168.0
2014-02-07,4.433,4.513,4.417,4.481,1293636.0
2014-02-10,4.52,4.544,4.433,4.505,2108315.0
2014-02-11,4.457,4.52,4.409,4.481,1770119.0
2014-02-12,4.52,4.659,4.52,4.576,3411124.0
2014-02-13,4.616,4.711,4.616,4.639,2366888.0
2014-02-14,4.679,4.727,4.655,4.703,1568785.0
2014-02-17,4.703,4.727,4.647,4.687,2296995.0
2014-02-18,4.695,4.719,4.473,4.647,4115282.0
2014-02-19,4.671,4.83,4.655,4.727,2944833.0
2014-02-20,4.727,4.77,4.513,4.616,3361732.0
2014-02-21,4.639,4.711,4.608,4.655,1508327.0
2014-02-24,4.743,5.155,4.743,4.996,6084961.0
2014-02-25,5.068,5.115,4.822,4.917,4410778.0
2014-02-26,4.854,4.929,4.786,4.885,5032954.0
2014-02-27,4.854,5.032,4.854,4.917,4365841.0
2014-02-28,4.949,4.98,4.814,4.877,2809102.0
2014-03-03,4.822,4.862,4.671,4.687,3138000.0
2014-03-04,4.663,4.885,4.647,4.758,4620041.0
2014-03-05,4.846,4.965,4.838,4.957,4067473.0
2014-03-06,4.933,5.012,4.877,4.98,2555332.0
2014-03-07,4.988,5.123,4.98,5.036,2762817.0
2014-03-10,4.973,4.973,4.877,4.941,2922935.0
2014-03-11,4.941,5.028,4.862,4.869,3776898.0
2014-03-12,4.81,4.977,4.743,4.909,4507504.0
2014-03-13,4.917,5.044,4.913,5.02,2638740.0
2014-03-14,4.901,4.965,4.869,4.869,2352556.0
2014-03-17,4.798,4.925,4.798,4.869,2577713.0
2014-03-18,4.933,4.98,4.834,4.885,2097293.0
2014-03-19,4.862,4.909,4.79,4.83,2735081.0
2014-03-20,4.79,4.79,4.675,4.703,3893231.0
2014-03-21,4.798,4.925,4.782,4.885,2348782.0
2014-03-24,4.822,4.933,4.806,4.885,1675077.0
2014-03-25,4.814,4.862,4.671,4.774,4180632.0
2014-03-26,4.814,4.893,4.778,4.869,2848498.0
2014-03-27,4.798,4.826,4.727,4.758,1463658.0
2014-03-28,4.743,4.846,4.719,4.782,3007429.0
2014-03-31,4.838,4.885,4.83,4.862,1776252.0
2014-04-01,4.854,4.949,4.798,4.893,3181992.0
2014-04-02,4.901,4.98,4.893,4.933,3433583.0
2014-04-03,4.98,5.068,4.973,5.028,3801397.0
2014-04-04,5.028,5.036,4.949,5.02,1976811.0
2014-04-07,4.957,5.004,4.933,4.996,1610207.0
2014-04-08,4.941,5.044,4.901,5.004,3291577.0
2014-04-09,5.004,5.048,4.941,4.957,5838986.0
2014-04-10,4.98,5.052,4.957,5.052,4446185.0
2014-04-11,4.941,4.977,4.877,4.957,2137686.0
2014-04-14,4.917,4.988,4.909,4.988,2574152.0
2014-04-15,5.004,5.099,4.98,5.036,3205348.0
2014-04-16,4.988,5.091,4.953,5.091,2518153.0
2014-04-17,5.099,5.139,5.06,5.099,2124748.0
2014-04-22,5.107,5.139,5.068,5.139,1295341.0
2014-04-23,5.155,5.195,5.107,5.179,2498652.0
2014-04-24,5.195,5.266,5.171,5.203,2235682.0
2014-04-28,5.195,5.203,5.123,5.139,3520865.0
2014-04-29,5.195,5.195,5.084,5.139,2324940.0
2014-04-30,5.155,5.163,5.084,5.131,3016156.0
2014-05-01,5.131,5.139,4.901,4.965,4675665.0
2014-05-02,4.917,4.996,4.909,4.957,1722205.0
2014-05-05,4.973,5.06,4.965,5.036,2028015.0
2014-05-06,5.028,5.107,5.02,5.076,2385292.0
2014-05-07,5.02,5.032,4.862,4.893,2925640.0
2014-05-08,4.933,5.02,4.909,4.996,3000832.0
2014-05-09,4.969,4.996,4.933,4.965,1582500.0
2014-05-12,4.933,4.973,4.766,4.838,4825836.0
2014-05-13,4.917,4.933,4.798,4.822,4613469.0
2014-05-14,4.862,4.973,4.838,4.933,2856295.0
2014-05-15,4.901,4.925,4.822,4.838,3213104.0
2014-05-16,4.83,4.83,4.616,4.663,4266149.0
2014-05-19,4.647,4.647,4.481,4.489,3764423.0
2014-05-20,4.489,4.671,4.425,4.608,5167017.0
2014-05-21,4.528,4.699,4.52,4.647,4936630.0
2014-05-22,4.695,4.814,4.663,4.75,4208234.0
2014-05-23,4.766,4.83,4.671,4.695,2962477.0
2014-05-26,4.758,4.774,4.671,4.695,1380301.0
2014-05-27,4.711,4.75,4.624,4.639,2309340.0
2014-05-28,4.671,4.838,4.671,4.79,3639999.0
2014-05-29,4.79,4.869,4.758,4.822,2444352.0
2014-05-30,4.838,4.862,4.632,4.632,2842624.0
2014-06-02,4.647,4.687,4.584,4.639,4031156.0
2014-06-03,4.647,4.663,4.481,4.489,3997340.0
2014-06-04,4.52,4.6,4.465,4.576,2900453.0
2014-06-05,4.584,4.624,4.513,4.584,2663752.0
2014-06-06,4.568,4.647,4.544,4.632,1997831.0
2014-06-10,4.639,4.687,4.564,4.584,1184413.0
2014-06-11,4.576,4.576,4.481,4.497,1828171.0
2014-06-12,4.497,4.52,4.37,4.394,2565733.0
2014-06-13,4.346,4.354,4.294,4.338,2158083.0
2014-06-16,4.314,4.362,4.29,4.33,1474517.0
2014-06-17,4.322,4.33,4.235,4.298,4568050.0
2014-06-18,4.33,4.465,4.322,4.386,2774964.0
2014-06-19,4.481,4.624,4.449,4.552,4474761.0
2014-06-20,4.513,4.592,4.489,4.513,1826223.0
2014-06-23,4.497,4.616,4.481,4.536,1623548.0
2014-06-24,4.528,4.56,4.457,4.481,2963849.0
2014-06-25,4.473,4.497,4.402,4.449,2003482.0
2014-06-26,4.417,4.52,4.409,4.465,1415086.0
2014-06-27,4.457,4.485,4.318,4.346,3253835.0
2014-06-30,4.33,4.378,4.294,4.298,2601680.0
2014-07-01,4.322,4.457,4.322,4.449,3440923.0
2014-07-02,4.489,4.568,4.378,4.402,3944812.0
2014-07-03,4.465,4.719,4.457,4.703,4588809.0
2014-07-04,4.727,4.766,4.663,4.703,2575931.0
2014-07-07,4.695,4.711,4.576,4.584,2571658.0
2014-07-08,4.56,4.608,4.528,4.544,2036622.0
2014-07-09,4.489,4.505,4.409,4.473,3537430.0
2014-07-10,4.481,4.536,4.441,4.52,2411846.0
2014-07-11,4.481,4.509,4.437,4.473,2087041.0
2014-07-14,4.52,4.576,4.481,4.568,2392925.0
2014-07-15,4.6,4.671,4.52,4.552,3129550.0
2014-07-16,4.584,4.6,4.52,4.568,1475684.0
2014-07-17,4.647,4.663,4.576,4.6,2850358.0
2014-07-18,4.528,4.608,4.517,4.568,1616868.0
2014-07-21,4.584,4.592,4.528,4.528,943207.0
2014-07-22,4.52,4.719,4.52,4.687,2589144.0
2014-07-23,4.727,4.901,4.727,4.75,4339430.0
2014-07-24,4.735,4.79,4.719,4.758,1744203.0
2014-07-25,4.735,4.75,4.679,4.711,1599129.0
2014-07-28,4.671,4.79,4.655,4.782,1479221.0
2014-07-29,4.743,4.806,4.711,4.806,2542686.0
2014-07-30,4.877,4.949,4.774,4.814,3770876.0
2014-07-31,4.862,4.996,4.846,4.98,3115984.0
2014-08-01,4.885,4.925,4.862,4.877,2169390.0
2014-08-04,4.846,4.925,4.846,4.885,2442750.0
2014-08-05,4.893,4.941,4.854,4.917,2316533.0
2014-08-06,4.869,4.877,4.822,4.854,2497957.0
2014-08-07,4.838,4.869,4.798,4.838,1163526.0
2014-08-08,4.822,4.83,4.703,4.758,2359592.0
2014-08-11,4.782,4.826,4.671,4.735,2973458.0
2014-08-12,4.727,4.822,4.719,4.75,2359233.0
2014-08-13,4.735,4.806,4.679,4.75,2362617.0
2014-08-14,4.774,4.798,4.735,4.75,2399777.0
2014-08-15,4.774,4.822,4.743,4.79,1812995.0
2014-08-18,4.814,4.838,4.782,4.814,1883685.0
2014-08-19,4.83,4.925,4.822,4.854,3366589.0
2014-08-20,4.862,4.885,4.838,4.862,1760355.0
2014-08-21,4.885,4.901,4.806,4.846,3130393.0
2014-08-22,4.862,4.877,4.77,4.838,1516272.0
2014-08-25,4.497,4.497,4.164,4.219,12477129.0
2014-08-26,4.306,4.354,4.243,4.283,7605999.0
2014-08-27,4.298,4.362,4.247,4.338,8394820.0
2014-08-28,4.322,4.378,4.298,4.37,3628363.0
2014-08-29,4.362,4.378,4.33,4.37,2885220.0
2014-09-01,4.354,4.374,4.33,4.354,2405260.0
2014-09-02,4.33,4.402,4.314,4.386,3909743.0
2014-09-03,4.358,4.394,4.358,4.37,5214333.0
2014-09-04,4.338,4.386,4.338,4.37,3217463.0
2014-09-05,4.386,4.481,4.386,4.433,3447385.0
2014-09-08,4.409,4.425,4.366,4.386,3344219.0
2014-09-09,4.378,4.425,4.346,4.425,3328534.0
2014-09-10,4.386,4.425,4.362,4.378,3586829.0
2014-09-11,4.386,4.409,4.318,4.33,2469816.0
2014-09-12,4.322,4.536,4.306,4.513,4110968.0
2014-09-15,4.457,4.576,4.386,4.536,2640479.0
2014-09-16,4.568,4.584,4.457,4.497,3313101.0
2014-09-17,4.548,4.568,4.402,4.433,3361054.0
2014-09-18,4.437,4.505,4.425,4.497,3459357.0
2014-09-19,4.505,4.536,4.425,4.441,1465962.0
2014-09-22,4.402,4.433,4.338,4.402,2078564.0
2014-09-23,4.394,4.481,4.33,4.481,2335526.0
2014-09-24,4.409,4.453,4.354,4.386,2072651.0
2014-09-25,4.402,4.409,4.326,4.362,1460152.0
2014-09-26,4.283,4.394,4.259,4.346,2095412.0
2014-09-29,4.314,4.37,4.283,4.322,2088514.0
2014-09-30,4.29,4.342,4.29,4.298,2959237.0
2014-10-01,4.314,4.362,4.243,4.338,2337343.0
2014-10-02,4.29,4.346,4.275,4.314,1366849.0
2014-10-03,4.283,4.306,4.195,4.211,2065981.0
2014-10-06,4.203,4.211,4.172,4.179,1018967.0
2014-10-07,4.172,4.219,4.14,4.164,2290278.0
2014-10-08,4.084,4.156,4.061,4.124,2177334.0
2014-10-09,4.124,4.187,4.092,4.14,2905340.0
2014-10-10,4.029,4.092,4.005,4.053,3654842.0
2014-10-13,3.961,4.037,3.946,3.997,1914054.0
2014-10-14,3.973,4.068,3.934,3.981,3221549.0
2014-10-15,3.965,3.973,3.918,3.949,2489271.0
2014-10-16,3.874,3.934,3.838,3.886,3572363.0
2014-10-17,3.878,3.961,3.878,3.926,1384640.0
2014-10-20,4.005,4.053,3.942,3.949,1262519.0
2014-10-21,3.949,3.957,3.902,3.91,1050591.0
2014-10-22,4.005,4.045,3.981,4.037,2060508.0
2014-10-23,4.021,4.029,3.957,3.981,1745241.0
2014-10-24,4.037,4.068,3.993,4.013,965275.0
2014-10-27,4.013,4.053,4.013,4.053,2071489.0
2014-10-28,4.045,4.045,3.926,3.997,2557817.0
2014-10-29,4.005,4.219,3.997,4.195,2988301.0
2014-10-30,4.187,4.211,4.092,4.116,1574010.0
2014-10-31,4.164,4.203,4.14,4.164,1510063.0
2014-11-03,4.14,4.164,4.108,4.116,903337.0
2014-11-04,4.092,4.164,4.076,4.132,843708.0
2014-11-05,4.092,4.092,4.013,4.053,1542363.0
2014-11-06,4.021,4.092,4.013,4.045,1701953.0
2014-11-07,4.045,4.108,4.045,4.076,1426097.0
2014-11-10,4.1,4.203,4.068,4.179,1952350.0
2014-11-11,4.187,4.203,4.053,4.1,2305057.0
2014-11-12,4.116,4.116,3.942,3.949,1941059.0
2014-11-13,3.949,4.061,3.87,4.045,2268667.0
2014-11-14,4.037,4.14,3.969,4.1,1690922.0
2014-11-17,4.108,4.203,4.045,4.076,1456553.0
2014-11-18,4.045,4.064,3.997,4.005,904060.0
2014-11-19,3.981,3.989,3.89,3.902,1505185.0
2014-11-20,3.87,3.87,3.799,3.799,2661992.0
2014-11-21,3.823,3.838,3.783,3.783,1644880.0
2014-11-24,3.862,4.013,3.838,3.926,1894134.0
2014-11-25,3.894,3.894,3.791,3.791,2585219.0
2014-11-26,3.799,3.886,3.791,3.862,1444735.0
2014-11-27,3.87,3.878,3.791,3.807,1155457.0
2014-11-28,3.791,3.934,3.735,3.926,4107140.0
2014-12-01,3.807,3.926,3.767,3.791,2110098.0
2014-12-02,3.791,3.807,3.727,3.767,1905484.0
2014-12-03,3.783,3.878,3.767,3.838,2209461.0
2014-12-04,3.878,4.037,3.862,4.029,2281124.0
2014-12-05,4.037,4.108,4.013,4.068,2603248.0
2014-12-08,4.013,4.235,4.013,4.195,2839023.0
2014-12-09,4.148,4.219,4.1,4.148,2948678.0
2014-12-10,4.148,4.259,4.092,4.179,2560989.0
2014-12-11,4.156,4.156,4.053,4.124,2628934.0
2014-12-12,4.1,4.14,4.092,4.1,2032108.0
2014-12-15,4.013,4.076,3.93,4.061,1030685.0
2014-12-16,3.997,4.045,3.965,3.997,1898072.0
2014-12-17,3.973,4.013,3.965,4.005,1422297.0
2014-12-18,4.061,4.148,4.061,4.116,2584115.0
2014-12-19,4.164,4.378,4.16,4.362,4208233.0
2014-12-22,4.386,4.441,4.378,4.441,2293266.0
2014-12-23,4.441,4.481,4.386,4.394,1047174.0
2014-12-24,4.425,4.425,4.362,4.402,383351.0
2014-12-29,4.402,4.536,4.362,4.497,812020.0
2014-12-30,4.457,4.489,4.402,4.409,1156359.0
2014-12-31,4.433,4.473,4.394,4.449,472232.0
2015-01-02,4.449,4.552,4.449,4.528,1171082.0
2015-01-05,4.52,4.584,4.497,4.568,887935.0
2015-01-06,4.497,4.509,4.386,4.402,1852451.0
2015-01-07,4.386,4.394,4.251,4.275,2157019.0
2015-01-08,4.314,4.346,4.259,4.314,1432763.0
2015-01-09,4.354,4.457,4.346,4.441,1430035.0
2015-01-12,4.362,4.394,4.306,4.362,1266762.0
2015-01-13,4.29,4.354,4.251,4.338,1311211.0
2015-01-14,4.33,4.33,4.132,4.148,1675266.0
2015-01-15,4.132,4.132,4.021,4.045,1964194.0
2015-01-16,4.037,4.037,3.957,4.021,1404376.0
2015-01-19,4.092,4.1,3.957,3.973,1206983.0
2015-01-20,3.957,4.061,3.894,4.013,941082.0
2015-01-21,3.997,4.1,3.989,4.1,1322484.0
2015-01-22,4.124,4.219,4.1,4.14,1613708.0
2015-01-23,4.203,4.243,4.156,4.172,1248408.0
2015-01-27,4.172,4.172,4.068,4.1,1855336.0
2015-01-28,4.045,4.045,3.973,4.013,2542666.0
2015-01-29,3.949,4.021,3.934,3.973,3519652.0
2015-01-30,4.021,4.076,3.981,3.989,3642364.0
2015-02-02,3.965,4.076,3.886,4.029,3854527.0
2015-02-03,4.053,4.084,3.957,4.076,3915102.0
2015-02-04,4.164,4.314,4.164,4.283,5268684.0
2015-02-05,4.187,4.267,4.187,4.211,1831921.0
2015-02-06,4.259,4.386,4.187,4.314,3505484.0
2015-02-09,4.298,4.362,4.283,4.322,2458157.0
2015-02-10,4.362,4.378,4.306,4.338,2163833.0
2015-02-11,4.378,4.394,4.164,4.203,3454618.0
2015-02-12,4.243,4.386,4.243,4.306,2112354.0
2015-02-13,4.362,4.489,4.354,4.465,2622396.0
2015-02-16,4.449,4.52,4.425,4.441,2344272.0
2015-02-17,4.433,4.449,4.362,4.386,1747600.0
2015-02-18,4.394,4.477,4.37,4.425,2269644.0
2015-02-19,4.441,4.497,4.378,4.386,1598609.0
2015-02-20,4.425,4.433,4.386,4.402,2124580.0
2015-02-23,4.084,4.124,3.926,4.045,9621547.0
2015-02-24,4.061,4.124,3.91,3.934,8944285.0
2015-02-25,3.981,4.013,3.91,3.934,3317673.0
2015-02-26,3.918,3.946,3.831,3.862,4991113.0
2015-02-27,3.886,3.91,3.807,3.823,2895252.0
2015-03-02,3.807,3.839,3.735,3.759,4505231.0
2015-03-03,3.801,3.849,3.729,3.785,2330477.0
2015-03-04,3.825,3.833,3.705,3.713,2564621.0
2015-03-05,3.697,3.769,3.625,3.737,5537852.0
2015-03-06,3.785,3.801,3.713,3.737,3390848.0
2015-03-09,3.673,3.745,3.577,3.617,4825126.0
2015-03-10,3.609,3.625,3.513,3.537,5030247.0
2015-03-11,3.489,3.561,3.433,3.529,6750032.0
2015-03-12,3.545,3.553,3.473,3.529,1887895.0
2015-03-13,3.529,3.545,3.485,3.529,4570224.0
2015-03-16,3.529,3.545,3.457,3.481,1767906.0
2015-03-17,3.481,3.553,3.473,3.529,3172085.0
2015-03-18,3.585,3.609,3.489,3.577,4888658.0
2015-03-19,3.673,3.705,3.617,3.681,3182389.0
2015-03-20,3.681,3.681,3.601,3.617,4184649.0
2015-03-23,3.617,3.641,3.545,3.609,2177574.0
2015-03-24,3.593,3.737,3.593,3.713,2917998.0
2015-03-25,3.713,3.753,3.689,3.721,2640399.0
2015-03-26,3.617,3.649,3.569,3.633,4244777.0
2015-03-27,3.633,3.649,3.473,3.497,3828399.0
2015-03-30,3.441,3.457,3.329,3.337,5658096.0
2015-03-31,3.337,3.393,3.265,3.345,6723485.0
2015-04-01,3.313,3.321,3.225,3.233,2848246.0
2015-04-02,3.221,3.289,3.185,3.281,2987144.0
2015-04-07,3.273,3.289,3.217,3.249,2686006.0
2015-04-08,3.241,3.337,3.241,3.313,3797356.0
2015-04-09,3.313,3.321,3.217,3.257,1881935.0
2015-04-10,3.281,3.305,3.241,3.289,922002.0
2015-04-13,3.281,3.329,3.201,3.217,1803475.0
2015-04-14,3.205,3.205,3.097,3.137,4230677.0
2015-04-15,3.129,3.241,3.129,3.209,2595072.0
2015-04-16,3.233,3.281,3.201,3.233,2512826.0
2015-04-17,3.209,3.241,3.145,3.169,2284090.0
2015-04-20,3.105,3.121,2.961,2.985,5222399.0
2015-04-21,2.985,3.033,2.929,2.969,2556218.0
2015-04-22,2.929,2.953,2.849,2.889,3630067.0
2015-04-23,2.937,2.977,2.881,2.889,2927918.0
2015-04-24,2.953,3.033,2.953,2.977,4069416.0
2015-04-27,2.969,2.993,2.921,2.945,4358475.0
2015-04-28,2.953,3.017,2.937,2.977,4424361.0
2015-04-29,2.993,2.993,2.849,2.857,4074800.0
2015-04-30,2.841,2.841,2.777,2.801,3702736.0
2015-05-01,2.777,2.897,2.769,2.881,3107647.0
2015-05-04,2.881,3.033,2.881,3.033,3042553.0
2015-05-05,3.049,3.057,2.881,2.921,4771571.0
2015-05-06,2.881,2.961,2.849,2.865,3298436.0
2015-05-07,2.809,2.881,2.801,2.841,2514525.0
2015-05-08,2.857,2.913,2.837,2.865,2010465.0
2015-05-11,2.897,2.921,2.817,2.825,3097559.0
2015-05-12,2.833,2.857,2.777,2.833,3436760.0
2015-05-13,2.849,2.921,2.793,2.897,3964378.0
2015-05-14,2.841,2.857,2.745,2.753,4553946.0
2015-05-15,2.793,2.849,2.777,2.801,5483063.0
2015-05-18,2.761,2.825,2.761,2.769,1760053.0
2015-05-19,2.761,2.793,2.689,2.721,2948371.0
2015-05-20,2.737,2.737,2.625,2.641,4632871.0
2015-05-21,2.633,2.705,2.625,2.657,3578191.0
2015-05-22,2.705,2.729,2.649,2.665,2883924.0
2015-05-25,2.665,2.705,2.657,2.673,2432488.0
2015-05-26,2.697,2.849,2.681,2.825,3233261.0
2015-05-27,2.777,2.889,2.769,2.833,5011031.0
2015-05-28,2.881,2.881,2.681,2.729,3848484.0
2015-05-29,2.721,2.809,2.705,2.809,3412768.0
2015-06-01,2.745,2.761,2.649,2.689,2702924.0
2015-06-02,2.697,2.713,2.553,2.569,3964850.0
2015-06-03,2.585,2.673,2.561,2.601,4037024.0
2015-06-04,2.601,2.609,2.457,2.473,6119933.0
2015-06-05,2.465,2.497,2.417,2.457,4152623.0
2015-06-09,2.425,2.465,2.377,2.409,4494445.0
2015-06-10,2.401,2.513,2.401,2.489,3282861.0
2015-06-11,2.517,2.625,2.513,2.569,3845581.0
2015-06-12,2.561,2.633,2.553,2.609,3518612.0
2015-06-15,2.585,2.617,2.569,2.601,3051352.0
2015-06-16,2.585,2.601,2.449,2.457,2688547.0
2015-06-17,2.481,2.481,2.357,2.457,3589294.0
2015-06-18,2.425,2.521,2.425,2.513,6992179.0
2015-06-19,2.521,2.593,2.521,2.585,5576360.0
2015-06-22,2.585,2.585,2.505,2.553,2524724.0
2015-06-23,2.585,2.601,2.545,2.585,2321758.0
2015-06-24,2.569,2.577,2.441,2.449,3071835.0
2015-06-25,2.465,2.465,2.377,2.393,3692413.0
2015-06-26,2.377,2.393,2.281,2.281,5299602.0
2015-06-29,2.233,2.233,2.161,2.217,6986014.0
2015-06-30,2.217,2.449,2.193,2.401,8330217.0
2015-07-01,2.345,2.417,2.305,2.345,4551310.0
2015-07-02,2.425,2.953,2.409,2.945,12909309.0
2015-07-03,2.865,3.025,2.765,2.873,10450459.0
2015-07-06,2.793,2.793,2.601,2.649,7849040.0
2015-07-07,2.649,2.745,2.609,2.633,5902533.0
2015-07-08,2.609,2.681,2.513,2.521,5096044.0
2015-07-09,2.481,2.537,2.409,2.505,7077977.0
2015-07-10,2.521,2.585,2.505,2.505,3473680.0
2015-07-13,2.489,2.513,2.417,2.433,2644461.0
2015-07-14,2.505,2.537,2.473,2.521,3521296.0
2015-07-15,2.497,2.681,2.485,2.681,4659358.0
2015-07-16,2.713,2.713,2.537,2.577,4397909.0
2015-07-17,2.601,2.673,2.585,2.657,3681263.0
2015-07-20,2.689,2.785,2.673,2.769,7066433.0
2015-07-21,2.793,2.865,2.769,2.841,6143782.0
2015-07-22,2.785,2.849,2.737,2.737,4266982.0
2015-07-23,2.745,2.753,2.649,2.673,3103738.0
2015-07-24,2.641,2.737,2.617,2.657,3474525.0
2015-07-27,2.649,2.713,2.597,2.697,2257390.0
2015-07-28,2.649,2.753,2.641,2.697,2882634.0
2015-07-29,2.713,2.869,2.697,2.849,3835838.0
2015-07-30,2.865,2.953,2.825,2.937,4386934.0
2015-07-31,2.913,2.969,2.889,2.905,5171049.0
2015-08-03,2.921,2.925,2.825,2.841,4164933.0
2015-08-04,2.849,2.905,2.809,2.865,3796064.0
2015-08-05,2.809,2.881,2.809,2.873,2948750.0
2015-08-06,2.889,2.921,2.861,2.889,2558696.0
2015-08-07,2.849,2.921,2.841,2.889,4075333.0
2015-08-10,2.865,2.865,2.809,2.857,2690116.0
2015-08-11,2.913,3.017,2.873,2.937,5069976.0
2015-08-12,2.929,2.945,2.813,2.825,4683340.0
2015-08-13,2.865,2.881,2.801,2.817,2807867.0
2015-08-14,2.809,2.889,2.769,2.833,3341348.0
2015-08-17,2.833,2.945,2.833,2.905,2843731.0
2015-08-18,2.889,2.937,2.865,2.897,2355441.0
2015-08-19,2.865,2.905,2.801,2.825,2577300.0
2015-08-20,2.761,2.841,2.753,2.777,3577534.0
2015-08-21,2.705,2.753,2.609,2.705,4780040.0
2015-08-24,2.737,3.105,2.737,2.937,13347422.0
2015-08-25,2.849,3.193,2.809,3.105,11768183.0
2015-08-26,3.033,3.397,3.033,3.281,10981513.0
2015-08-27,3.281,3.389,3.261,3.289,5336265.0
2015-08-28,3.353,3.481,3.337,3.385,4542972.0
2015-08-31,3.353,3.457,3.321,3.449,4337804.0
2015-09-01,3.417,3.553,3.409,3.449,4218609.0
2015-09-02,3.385,3.413,3.225,3.345,5432028.0
2015-09-03,3.385,3.409,3.289,3.329,4170856.0
2015-09-04,3.353,3.441,3.321,3.401,4638686.0
2015-09-07,3.441,3.449,3.361,3.433,3789598.0
2015-09-08,3.433,3.513,3.393,3.481,4073746.0
2015-09-09,3.497,3.697,3.497,3.625,5402609.0
2015-09-10,3.553,3.577,3.473,3.505,4998677.0
2015-09-11,3.529,3.553,3.457,3.521,2688049.0
2015-09-14,3.553,3.561,3.409,3.417,3531797.0
2015-09-15,3.417,3.465,3.337,3.337,5293215.0
2015-09-16,3.418,3.426,3.361,3.385,3698922.0
2015-09-17,3.517,3.517,3.258,3.266,6411379.0
2015-09-18,3.266,3.428,3.266,3.38,6502059.0
2015-09-21,3.323,3.335,3.218,3.282,2872245.0
2015-09-22,3.355,3.355,3.202,3.242,3271804.0
2015-09-23,3.194,3.21,3.088,3.097,3769941.0
2015-09-24,3.153,3.218,3.032,3.072,4523959.0
2015-09-25,3.088,3.129,3.016,3.032,4071173.0
2015-09-28,3.012,3.088,2.983,3.088,2298016.0
2015-09-29,2.959,2.959,2.773,2.838,8197278.0
2015-09-30,2.854,2.927,2.834,2.911,4622284.0
2015-10-01,2.919,3.105,2.894,3.072,3993539.0
2015-10-02,3.0,3.08,3.0,3.016,2137741.0
2015-10-05,3.097,3.129,3.04,3.097,1283845.0
2015-10-06,3.121,3.218,3.105,3.113,3976483.0
2015-10-07,3.121,3.153,2.959,2.991,4377322.0
2015-10-08,3.056,3.137,3.016,3.088,4603552.0
2015-10-09,3.169,3.274,3.145,3.242,4128272.0
2015-10-12,3.234,3.291,3.194,3.291,3000967.0
2015-10-13,3.307,3.307,3.04,3.097,3489065.0
2015-10-14,3.08,3.169,3.016,3.161,3590279.0
2015-10-15,3.202,3.226,3.145,3.202,2286172.0
2015-10-16,3.242,3.291,3.21,3.274,3150880.0
2015-10-19,3.274,3.282,3.202,3.218,1282612.0
2015-10-20,3.097,3.169,3.048,3.088,2214100.0
2015-10-21,3.072,3.388,3.056,3.299,5982029.0
2015-10-22,3.258,3.274,3.218,3.234,3353353.0
2015-10-23,3.355,3.355,3.266,3.291,2487077.0
2015-10-26,3.525,3.974,3.517,3.638,10039358.0
2015-10-27,3.59,3.594,3.42,3.525,5956641.0
2015-10-28,3.517,3.711,3.501,3.646,3369760.0
2015-10-29,3.63,3.687,3.59,3.638,2743423.0
2015-10-30,3.598,3.654,3.533,3.606,2644767.0
2015-11-02,3.598,3.719,3.598,3.662,3719654.0
2015-11-03,3.719,3.792,3.646,3.679,3056357.0
2015-11-04,3.743,3.751,3.679,3.703,5476694.0
2015-11-05,3.679,3.707,3.598,3.63,3031025.0
2015-11-06,3.614,3.679,3.565,3.638,2308153.0
2015-11-09,3.598,3.63,3.541,3.59,2491704.0
2015-11-10,3.59,3.59,3.477,3.582,4620668.0
2015-11-11,3.574,3.582,3.477,3.477,3255505.0
2015-11-12,3.477,3.509,3.331,3.347,7617696.0
2015-11-13,3.274,3.299,3.129,3.177,6960631.0
2015-11-16,3.097,3.262,3.088,3.202,2596839.0
2015-11-17,3.282,3.331,3.218,3.331,4153534.0
2015-11-18,3.299,3.363,3.218,3.355,2990700.0
2015-11-19,3.396,3.541,3.38,3.533,3375319.0
2015-11-20,3.533,3.565,3.428,3.468,2420079.0
2015-11-23,3.468,3.582,3.444,3.565,3576802.0
2015-11-24,3.517,3.565,3.46,3.493,2523608.0
2015-11-25,3.493,3.509,3.42,3.428,2038457.0
2015-11-26,3.388,3.549,3.38,3.436,1950573.0
2015-11-27,3.501,3.517,3.412,3.42,868207.0
2015-11-30,3.396,3.46,3.339,3.371,2288391.0
2015-12-01,3.38,3.444,3.339,3.347,3126224.0
2015-12-02,3.347,3.428,3.339,3.38,1642671.0
2015-12-03,3.323,3.436,3.315,3.412,1963150.0
2015-12-04,3.307,3.331,3.238,3.266,2722804.0
2015-12-07,3.347,3.371,3.315,3.347,1684855.0
2015-12-08,3.282,3.299,3.113,3.137,1939139.0
2015-12-09,3.097,3.161,3.016,3.129,2560877.0
2015-12-10,3.153,3.169,2.991,3.064,4554191.0
2015-12-11,3.016,3.145,3.016,3.08,2514990.0
2015-12-14,2.991,3.08,2.983,3.048,2390855.0
2015-12-15,3.056,3.08,2.983,3.04,4842898.0
2015-12-16,3.088,3.234,3.056,3.194,4613755.0
2015-12-17,3.291,3.291,3.169,3.21,4497669.0
2015-12-18,3.121,3.25,3.113,3.234,3554191.0
2015-12-21,3.185,3.274,3.161,3.234,1712150.0
2015-12-22,3.274,3.477,3.258,3.331,2730989.0
2015-12-23,3.38,3.525,3.38,3.46,1509556.0
2015-12-24,3.557,3.667,3.477,3.598,1984269.0
2015-12-29,3.598,3.679,3.533,3.646,1306971.0
2015-12-30,3.703,3.703,3.412,3.468,3202580.0
2015-12-31,3.493,3.59,3.428,3.582,1378491.0
2016-01-04,3.541,3.638,3.533,3.598,1998254.0
2016-01-05,3.549,3.582,3.412,3.412,3112101.0
2016-01-06,3.42,3.493,3.274,3.347,3727988.0
2016-01-07,3.347,3.412,3.307,3.331,3616940.0
2016-01-08,3.274,3.396,3.218,3.363,5205981.0
2016-01-11,3.274,3.323,3.169,3.202,3525294.0
2016-01-12,3.177,3.226,3.105,3.161,3776863.0
2016-01-13,3.153,3.339,3.097,3.315,3973660.0
2016-01-14,3.153,3.509,3.153,3.42,4217983.0
2016-01-15,3.485,3.598,3.388,3.42,2708802.0
2016-01-18,3.355,3.363,3.21,3.274,4887307.0
2016-01-19,3.307,3.501,3.291,3.46,5551267.0
2016-01-20,3.468,3.549,3.404,3.468,6049660.0
2016-01-21,3.493,3.557,3.444,3.517,5193646.0
2016-01-22,3.557,3.614,3.533,3.59,4647504.0
2016-01-25,3.638,3.764,3.598,3.703,5227215.0
2016-01-27,3.751,3.812,3.614,3.76,5664163.0
2016-01-28,3.719,3.8,3.679,3.735,3768279.0
2016-01-29,3.76,3.776,3.695,3.735,3766873.0
2016-02-01,3.751,3.8,3.703,3.76,2516056.0
2016-02-02,3.768,3.8,3.671,3.703,2464738.0
2016-02-03,3.638,3.671,3.477,3.525,5710326.0
2016-02-04,3.598,3.662,3.533,3.654,6693148.0
2016-02-05,3.63,3.703,3.533,3.695,6022698.0
2016-02-08,3.614,3.715,3.509,3.695,3816675.0
2016-02-09,3.679,3.703,3.525,3.557,4759640.0
2016-02-10,3.533,3.533,3.363,3.501,4060071.0
2016-02-11,3.533,3.549,3.452,3.541,3301323.0
2016-02-12,4.285,4.447,3.889,4.042,16376012.0
2016-02-15,4.107,4.285,4.075,4.139,7575135.0
2016-02-16,4.18,4.204,4.115,4.18,10271506.0
2016-02-17,4.204,4.269,4.184,4.245,5933302.0
2016-02-18,4.366,4.414,4.293,4.366,6976549.0
2016-02-19,4.317,4.487,4.293,4.431,5680220.0
2016-02-22,4.487,4.617,4.447,4.503,4946418.0
2016-02-23,4.35,4.463,4.164,4.414,6906948.0
2016-02-24,4.414,4.455,4.325,4.39,4538957.0
2016-02-25,4.398,4.422,4.325,4.398,3631558.0
2016-02-26,4.398,4.398,4.253,4.366,2776667.0
2016-02-29,4.342,4.447,4.261,4.439,3176573.0
2016-03-01,4.39,4.496,4.357,4.447,5362316.0
2016-03-02,4.547,4.555,4.425,4.522,5348512.0
2016-03-03,4.563,4.746,4.555,4.702,7013688.0
2016-03-04,4.734,4.783,4.653,4.767,3556623.0
2016-03-07,4.881,4.889,4.726,4.783,3350843.0
2016-03-08,4.775,4.848,4.718,4.751,2915045.0
2016-03-09,4.71,4.775,4.588,4.775,3274784.0
2016-03-10,4.808,4.914,4.799,4.865,3482806.0
2016-03-11,4.914,4.962,4.856,4.881,3161009.0
2016-03-14,4.93,4.93,4.856,4.865,1709949.0
2016-03-15,4.848,4.962,4.791,4.816,3259084.0
2016-03-16,4.791,4.922,4.791,4.84,3216204.0
2016-03-17,5.028,5.052,4.942,5.028,5502856.0
2016-03-18,5.003,5.134,4.962,4.971,3571539.0
2016-03-21,4.938,4.995,4.873,4.914,1993449.0
2016-03-22,4.889,4.946,4.856,4.865,2098006.0
2016-03-23,4.873,4.938,4.799,4.93,3173529.0
2016-03-24,4.922,4.938,4.848,4.938,3306647.0
2016-03-29,4.938,5.142,4.889,5.036,3271887.0
2016-03-30,5.068,5.085,4.93,4.987,3657866.0
2016-03-31,5.068,5.076,5.019,5.044,2326637.0
2016-04-01,5.011,5.011,4.856,4.914,5022575.0
2016-04-04,4.922,4.922,4.84,4.889,2288605.0
2016-04-05,4.856,4.938,4.848,4.897,3402577.0
2016-04-06,4.905,5.011,4.889,4.971,4066115.0
2016-04-07,4.962,5.036,4.889,4.914,2335955.0
2016-04-08,4.856,4.987,4.856,4.922,3382411.0
2016-04-11,4.962,5.011,4.897,4.914,2418228.0
2016-04-12,4.914,5.052,4.889,5.011,3081119.0
2016-04-13,5.036,5.313,5.019,5.223,3877769.0
2016-04-14,5.337,5.541,5.313,5.37,3998411.0
2016-04-15,5.402,5.443,5.305,5.419,2765589.0
2016-04-18,5.419,5.443,5.378,5.427,2651168.0
2016-04-19,5.459,5.459,5.394,5.459,3977946.0
2016-04-20,5.582,5.745,5.525,5.631,5101188.0
2016-04-21,5.704,5.712,5.553,5.704,3679453.0
2016-04-22,5.663,5.737,5.455,5.525,4909386.0
2016-04-26,5.557,5.606,5.313,5.354,4656992.0
2016-04-27,5.411,5.574,5.231,5.264,6117696.0
2016-04-28,5.354,5.378,5.28,5.296,4347583.0
2016-04-29,5.305,5.378,5.101,5.272,5340652.0
2016-05-02,5.28,5.378,5.199,5.337,4128425.0
2016-05-03,5.354,5.419,5.305,5.345,3291444.0
2016-05-04,5.313,5.329,5.052,5.052,4751787.0
2016-05-05,5.052,5.264,5.052,5.239,5966988.0
2016-05-06,5.223,5.321,5.182,5.296,3186691.0
2016-05-09,5.288,5.37,5.101,5.166,3800490.0
2016-05-10,5.028,5.04,4.742,4.808,7851515.0
2016-05-11,4.889,5.076,4.751,4.808,7117217.0
2016-05-12,4.742,4.905,4.742,4.775,3811202.0
2016-05-13,4.742,4.832,4.547,4.579,6392346.0
2016-05-16,4.522,4.645,4.384,4.473,7288956.0
2016-05-17,4.539,4.905,4.522,4.889,8725566.0
2016-05-18,4.865,4.869,4.726,4.767,7673064.0
2016-05-19,4.808,4.84,4.742,4.767,5175925.0
2016-05-20,4.783,4.881,4.767,4.767,4214198.0
2016-05-23,5.288,5.337,5.068,5.117,11162843.0
2016-05-24,5.019,5.093,4.922,4.962,7049974.0
2016-05-25,5.003,5.076,4.869,4.905,5678869.0
2016-05-26,4.962,4.995,4.856,4.93,2910642.0
2016-05-27,4.987,5.036,4.889,5.011,4489492.0
2016-05-30,5.036,5.036,4.914,4.979,2090045.0
2016-05-31,4.987,5.125,4.946,5.101,3716117.0
2016-06-01,5.036,5.101,4.991,5.085,2910226.0
2016-06-02,5.109,5.244,5.06,5.109,4469643.0
2016-06-03,5.142,5.199,5.093,5.166,2540877.0
2016-06-06,5.15,5.374,5.134,5.272,4210609.0
2016-06-07,5.305,5.313,5.166,5.215,2852933.0
2016-06-08,5.215,5.272,5.15,5.174,4700606.0
2016-06-09,5.182,5.378,5.182,5.248,2915119.0
2016-06-10,5.215,5.28,5.117,5.231,2759453.0
2016-06-14,5.15,5.215,5.142,5.182,3547831.0
2016-06-15,5.134,5.134,5.003,5.044,2998185.0
2016-06-16,5.158,5.166,5.036,5.142,2845014.0
2016-06-17,5.191,5.191,5.101,5.174,3649857.0
2016-06-20,5.296,5.517,5.264,5.517,6555843.0
2016-06-21,5.525,5.541,5.296,5.321,3510844.0
2016-06-22,5.296,5.362,5.199,5.321,2135364.0
2016-06-23,5.305,5.464,5.256,5.435,2662741.0
2016-06-24,5.476,5.512,5.134,5.231,4520610.0
2016-06-27,5.101,5.223,5.101,5.182,3036634.0
2016-06-28,5.06,5.093,4.966,5.003,3124366.0
2016-06-29,5.068,5.134,4.987,5.003,4973146.0
2016-06-30,5.068,5.256,5.068,5.191,3539654.0
2016-07-01,5.256,5.329,5.231,5.272,2376480.0
2016-07-04,5.256,5.496,5.252,5.492,2738937.0
2016-07-05,5.582,5.7,5.484,5.598,4714227.0
2016-07-06,5.459,5.557,5.349,5.427,2517922.0
2016-07-07,5.468,5.59,5.468,5.517,2381696.0
2016-07-08,5.533,5.557,5.464,5.517,2401298.0
2016-07-11,5.598,5.826,5.59,5.72,3383063.0
2016-07-12,5.745,5.794,5.696,5.737,1831814.0
2016-07-13,5.802,5.989,5.785,5.965,3764043.0
2016-07-14,5.989,6.967,5.891,6.397,5177519.0
2016-07-15,6.6,6.918,6.592,6.722,7555514.0
2016-07-18,6.82,6.845,6.625,6.706,3684979.0
2016-07-19,6.698,6.702,6.568,6.6,4017489.0
2016-07-20,6.356,6.641,6.291,6.608,4920769.0
2016-07-21,6.649,6.682,6.429,6.502,4745586.0
2016-07-22,6.478,6.551,6.445,6.519,2993296.0
2016-07-25,6.519,6.568,6.478,6.527,1765571.0
2016-07-26,6.519,6.6,6.502,6.56,3118973.0
2016-07-27,6.763,6.812,6.702,6.706,3501268.0
2016-07-28,6.698,7.008,6.698,6.902,3703921.0
2016-07-29,6.869,6.947,6.832,6.885,3826424.0
2016-08-01,6.861,7.081,6.861,6.951,2206515.0
2016-08-02,6.926,7.008,6.69,6.714,3051393.0
2016-08-03,6.714,6.771,6.592,6.592,2905894.0
2016-08-04,6.6,6.682,6.519,6.519,2471382.0
2016-08-05,6.568,6.67,6.47,6.568,3011164.0
2016-08-08,6.625,6.934,6.584,6.877,2928070.0
2016-08-09,6.91,6.934,6.568,6.682,2888694.0
2016-08-10,6.608,6.641,6.527,6.535,3107308.0
2016-08-11,6.527,6.796,6.527,6.608,3378101.0
2016-08-12,6.665,6.698,6.445,6.462,3678306.0
2016-08-15,6.397,6.413,6.234,6.234,3456408.0
2016-08-16,6.356,6.535,6.315,6.331,4099766.0
2016-08-17,6.331,6.413,6.266,6.397,2268050.0
2016-08-18,6.608,6.637,6.507,6.535,4482640.0
2016-08-19,6.641,6.755,6.568,6.722,3012910.0
2016-08-22,6.926,7.293,6.845,7.105,4693338.0
2016-08-23,7.171,7.456,7.171,7.382,6131868.0
2016-08-24,7.456,7.533,7.244,7.391,2987538.0
2016-08-25,7.293,7.382,7.22,7.285,4492223.0
2016-08-26,7.244,7.378,7.171,7.187,4351691.0
2016-08-29,7.244,7.382,7.097,7.171,4141756.0
2016-08-30,7.285,7.285,7.073,7.171,2680893.0
2016-08-31,7.236,7.317,7.057,7.081,2861864.0
2016-09-01,7.048,7.118,6.959,7.0,1921065.0
2016-09-02,7.057,7.154,6.869,6.894,3253061.0
2016-09-05,6.926,7.012,6.82,6.926,1676821.0
2016-09-06,6.926,7.105,6.877,7.057,2530253.0
2016-09-07,7.089,7.154,7.004,7.04,4047655.0
2016-09-08,6.926,7.09,6.82,6.967,4026947.0
2016-09-09,6.928,7.166,6.674,6.715,6660559.0
2016-09-12,6.576,6.658,6.494,6.642,3408322.0
2016-09-13,6.74,6.789,6.576,6.666,2806938.0
2016-09-14,6.707,6.707,6.425,6.543,4834847.0
2016-09-15,6.453,6.511,6.314,6.388,5654184.0
2016-09-16,6.429,6.429,6.167,6.167,5145514.0
2016-09-19,6.019,6.298,5.995,6.273,1580493.0
2016-09-20,6.306,6.429,6.109,6.126,3094881.0
2016-09-21,6.167,6.257,6.027,6.044,3970189.0
2016-09-22,6.15,6.33,6.068,6.314,5457499.0
2016-09-23,6.281,6.412,6.134,6.347,4915753.0
2016-09-26,6.33,6.486,6.199,6.486,2812849.0
2016-09-27,6.429,6.543,6.224,6.249,4469603.0
2016-09-28,6.257,6.519,6.24,6.519,3848034.0
2016-09-29,6.593,6.765,6.519,6.552,3659581.0
2016-09-30,6.502,6.564,6.339,6.347,2934804.0
2016-10-03,6.396,6.576,6.38,6.494,2043878.0
2016-10-04,6.633,6.65,6.486,6.593,3984603.0
2016-10-05,6.494,6.511,6.273,6.38,3751799.0
2016-10-06,6.412,6.429,5.946,6.085,6346409.0
2016-10-07,6.134,6.232,5.995,6.15,3196888.0
2016-10-10,6.142,6.224,6.036,6.044,2751704.0
2016-10-11,6.077,6.101,5.966,6.06,3817072.0
2016-10-12,6.036,6.126,5.995,6.101,3141682.0
2016-10-13,6.142,6.527,6.122,6.478,6134159.0
2016-10-14,6.478,6.502,6.24,6.412,4379575.0
2016-10-17,6.363,6.429,6.318,6.388,4539665.0
2016-10-18,6.347,6.453,6.306,6.396,3364452.0
2016-10-19,6.421,6.445,6.249,6.29,3748339.0
2016-10-20,6.306,6.355,6.265,6.347,2537846.0
2016-10-21,6.306,6.4,6.29,6.363,3149515.0
2016-10-24,6.347,6.715,6.347,6.666,5278485.0
2016-10-25,6.625,6.732,6.584,6.609,2907881.0
2016-10-26,6.56,6.654,6.412,6.519,3341146.0
2016-10-27,6.462,6.568,6.404,6.412,2959485.0
2016-10-28,6.363,6.56,6.339,6.478,1577064.0
2016-10-31,6.412,6.527,6.38,6.388,2158426.0
2016-11-01,6.355,6.396,6.29,6.347,1456729.0
2016-11-02,6.298,6.347,6.073,6.118,3429636.0
2016-11-03,6.027,6.29,6.003,6.265,2935230.0
2016-11-04,6.24,6.298,5.917,6.077,5134230.0
2016-11-07,6.077,6.175,6.027,6.118,1897966.0
2016-11-08,6.077,6.199,6.032,6.142,3509514.0
2016-11-09,6.167,6.29,5.913,6.06,6039110.0
2016-11-10,6.322,7.002,6.322,6.879,11746171.0
2016-11-11,7.068,7.33,6.961,7.149,6914573.0
2016-11-14,7.166,7.395,7.068,7.371,5254541.0
2016-11-15,7.362,7.665,7.207,7.231,4111053.0
2016-11-16,7.248,7.362,7.141,7.321,3855968.0
2016-11-17,7.313,7.313,7.158,7.166,2812800.0
2016-11-18,7.149,7.26,7.092,7.199,2541772.0
2016-11-21,7.125,7.182,7.076,7.108,2419451.0
2016-11-22,7.117,7.297,7.092,7.248,2613948.0
2016-11-23,7.362,7.403,7.313,7.346,3897848.0
2016-11-24,7.436,7.657,7.436,7.6,4452902.0
2016-11-25,7.674,7.739,7.485,7.715,2589515.0
2016-11-28,7.739,7.788,7.596,7.657,3228638.0
2016-11-29,7.78,7.846,7.551,7.624,3508446.0
2016-11-30,7.575,7.583,7.33,7.387,2971437.0
2016-12-01,7.444,7.674,7.403,7.608,3328476.0
2016-12-02,7.567,7.682,7.379,7.543,2088924.0
2016-12-05,7.567,7.69,7.502,7.518,1977382.0
2016-12-06,7.608,7.747,7.592,7.649,2605744.0
2016-12-07,7.641,7.813,7.534,7.805,3546223.0
2016-12-08,7.927,7.977,7.796,7.829,2657309.0
2016-12-09,7.788,7.911,7.747,7.895,1802850.0
2016-12-12,7.821,7.985,7.821,7.936,2870366.0
2016-12-13,7.862,7.936,7.583,7.583,2404880.0
2016-12-14,7.674,7.682,7.485,7.583,3484842.0
2016-12-15,7.534,7.588,7.346,7.526,3728553.0
2016-12-16,7.559,7.608,7.452,7.493,1940010.0
2016-12-19,7.444,7.567,7.395,7.51,2053495.0
2016-12-20,7.42,7.575,7.379,7.42,2795845.0
2016-12-21,7.526,7.682,7.461,7.543,3099461.0
2016-12-22,7.551,7.698,7.493,7.641,1812558.0
2016-12-23,7.616,7.641,7.543,7.559,1689637.0
2016-12-28,7.575,7.715,7.559,7.633,1071816.0
2016-12-29,7.715,7.715,7.592,7.69,785674.0
2016-12-30,7.715,7.715,7.575,7.6,850731.0
2017-01-03,7.6,7.739,7.6,7.715,1266039.0
2017-01-04,7.739,7.78,7.657,7.731,2060046.0
2017-01-05,7.78,7.936,7.772,7.846,2321045.0
2017-01-06,7.821,7.854,7.788,7.813,1491408.0
2017-01-09,7.788,7.878,7.723,7.862,1675948.0
2017-01-10,7.821,7.952,7.78,7.927,3247880.0
2017-01-11,8.108,8.517,8.108,8.321,3698632.0
2017-01-12,8.394,8.411,8.239,8.394,3485084.0
2017-01-13,8.427,8.435,8.239,8.296,2231641.0
2017-01-16,8.402,8.427,8.284,8.427,1892963.0
2017-01-17,8.427,8.431,8.345,8.386,2070541.0
2017-01-18,8.312,8.419,8.28,8.419,2545413.0
2017-01-19,8.583,8.927,8.517,8.902,3428722.0
2017-01-20,8.845,8.845,8.509,8.664,2922373.0
2017-01-23,8.681,8.738,8.427,8.501,2629030.0
2017-01-24,9.0,9.34,8.918,9.18,5225955.0
2017-01-25,9.254,9.295,8.89,9.058,3516648.0
2017-01-27,9.066,9.516,9.066,9.426,5164121.0
2017-01-30,9.434,9.451,9.23,9.41,2579678.0
2017-01-31,9.238,9.385,9.033,9.18,2962908.0
2017-02-01,9.017,9.197,8.992,9.107,2422323.0
2017-02-02,9.18,9.295,8.959,9.0,2871505.0
2017-02-03,9.008,9.041,8.73,8.787,3724696.0
2017-02-06,8.771,9.033,8.697,9.0,4612590.0
2017-02-07,8.927,9.221,8.791,9.205,3416670.0
2017-02-08,9.205,9.287,9.033,9.082,2660921.0
2017-02-09,9.082,9.107,8.935,9.041,2354294.0
2017-02-10,9.295,9.66,9.238,9.623,5367213.0
2017-02-13,9.631,9.942,9.623,9.86,3442735.0
2017-02-14,9.983,10.106,9.95,10.057,3637084.0
2017-02-15,10.073,10.18,9.95,10.098,2392125.0
2017-02-16,10.188,10.204,10.008,10.114,3310938.0
2017-02-17,10.155,10.163,9.909,9.983,2468828.0
2017-02-20,10.237,10.483,10.032,10.384,6406441.0
2017-02-21,10.605,10.728,10.425,10.564,4850858.0
2017-02-22,10.638,10.638,10.433,10.573,4749378.0
2017-02-23,10.425,10.548,10.327,10.45,2677528.0
2017-02-24,10.245,10.302,9.95,9.991,4474897.0
2017-02-27,10.024,10.139,9.868,10.008,3723154.0
2017-02-28,10.008,10.188,9.942,10.008,3216055.0
2017-03-01,10.007,10.114,9.81,10.106,5037804.0
2017-03-02,10.449,10.531,10.334,10.441,3161858.0
2017-03-03,10.326,10.375,10.178,10.252,3026016.0
2017-03-06,10.383,10.609,10.35,10.515,4124292.0
2017-03-07,10.408,10.457,10.35,10.416,3476509.0
2017-03-08,10.202,10.49,10.202,10.449,3555046.0
2017-03-09,10.408,10.49,10.186,10.219,2182181.0
2017-03-10,10.26,10.317,10.178,10.202,2224809.0
2017-03-13,10.186,10.35,10.136,10.276,2007516.0
2017-03-14,10.408,10.49,10.317,10.424,2230350.0
2017-03-15,10.334,10.507,10.285,10.391,3612113.0
2017-03-16,10.696,11.041,10.597,10.902,6229457.0
2017-03-17,10.877,10.893,10.721,10.753,2427801.0
2017-03-20,10.696,10.745,10.638,10.696,2777524.0
2017-03-21,10.663,10.811,10.614,10.696,1893834.0
2017-03-22,10.293,10.408,9.955,10.194,4609795.0
2017-03-23,10.194,10.202,9.947,10.038,3433386.0
2017-03-24,9.947,10.079,9.84,9.914,3283616.0
2017-03-27,9.766,9.807,9.659,9.7,2614310.0
2017-03-28,9.602,9.733,9.416,9.659,4204568.0
2017-03-29,9.758,9.898,9.684,9.873,3924047.0
2017-03-30,9.997,9.997,9.758,9.997,3128339.0
2017-03-31,10.021,10.169,9.906,10.087,3271386.0
2017-04-03,10.128,10.136,9.643,9.816,3987273.0
2017-04-04,9.774,9.947,9.692,9.873,3355394.0
2017-04-05,9.972,10.079,9.89,9.997,5037876.0
2017-04-06,9.741,9.906,9.552,9.898,4085224.0
2017-04-07,9.717,9.881,9.717,9.807,3492035.0
2017-04-10,9.873,10.12,9.848,10.095,3423183.0
2017-04-11,10.178,10.178,9.881,10.054,3225034.0
2017-04-12,10.194,10.441,10.108,10.161,3982528.0
2017-04-13,9.725,9.791,9.231,9.355,8104307.0
2017-04-18,9.174,9.425,9.075,9.297,5343362.0
2017-04-19,9.19,9.511,9.116,9.379,6279823.0
2017-04-20,9.338,9.491,9.24,9.396,4991276.0
2017-04-21,9.717,9.799,9.667,9.676,4576605.0
2017-04-24,9.783,9.791,9.445,9.536,2654268.0
2017-04-26,9.347,9.61,9.322,9.528,5833634.0
2017-04-27,9.462,9.692,9.445,9.536,4539110.0
2017-04-28,9.421,9.725,9.421,9.626,4804500.0
2017-05-01,9.503,9.684,9.503,9.626,3135330.0
2017-05-02,9.684,9.922,9.552,9.898,3157729.0
2017-05-03,9.774,9.931,9.758,9.84,2561129.0
2017-05-04,9.709,9.873,9.618,9.741,2947653.0
2017-05-05,9.544,9.626,9.042,9.067,5961850.0
2017-05-08,9.297,9.379,9.207,9.338,4699524.0
2017-05-09,9.429,9.54,9.355,9.478,4212442.0
2017-05-10,9.495,9.618,9.404,9.536,4519053.0
2017-05-11,9.602,9.635,9.47,9.495,3026081.0
2017-05-12,9.61,9.626,9.404,9.421,2511712.0
2017-05-15,9.314,9.404,9.198,9.264,2958547.0
2017-05-16,9.421,9.552,9.223,9.264,4486065.0
2017-05-17,9.231,9.462,9.207,9.437,3605517.0
2017-05-18,9.264,9.429,9.231,9.429,3492446.0
2017-05-19,9.338,9.75,9.338,9.7,4619605.0
2017-05-22,9.783,9.988,9.717,9.89,4036392.0
2017-05-23,9.939,9.988,9.774,9.816,3238615.0
2017-05-24,9.865,9.881,9.429,9.486,5117802.0
2017-05-25,9.552,9.659,9.503,9.593,3127420.0
2017-05-26,9.552,9.593,9.322,9.355,4457083.0
2017-05-29,9.379,9.437,9.301,9.396,2716587.0
2017-05-30,9.429,9.429,9.149,9.363,3851595.0
2017-05-31,9.338,9.585,9.24,9.462,24447022.0
2017-06-01,9.552,9.626,9.441,9.593,3748229.0
2017-06-02,9.865,9.922,9.519,9.684,4127926.0
2017-06-05,10.038,10.038,9.717,9.783,3542329.0
2017-06-06,9.717,9.774,9.486,9.577,3367622.0
2017-06-07,9.544,9.692,9.528,9.577,4263936.0
2017-06-08,9.462,9.552,9.363,9.503,2933726.0
2017-06-09,9.659,9.935,9.647,9.881,3731539.0
2017-06-13,10.095,10.523,10.054,10.375,7390717.0
2017-06-14,10.441,10.515,10.029,10.375,5122578.0
2017-06-15,10.268,10.35,10.079,10.095,4379160.0
2017-06-16,9.832,9.955,9.791,9.955,3874169.0
2017-06-19,9.906,10.062,9.873,10.046,2376944.0
2017-06-20,10.161,10.338,10.128,10.161,3083041.0
2017-06-21,10.013,10.169,9.922,9.988,3532327.0
2017-06-22,10.161,10.161,9.898,9.914,2096893.0
2017-06-23,10.021,10.285,9.997,10.268,3798814.0
2017-06-26,10.359,10.663,10.301,10.597,3465664.0
2017-06-27,10.597,10.63,10.4,10.589,1834614.0
2017-06-28,10.515,10.93,10.428,10.877,3336070.0
2017-06-29,11.05,11.181,10.869,10.918,3561268.0
2017-06-30,10.786,10.951,10.737,10.869,2712513.0
2017-07-03,10.984,11.268,10.976,11.099,3342999.0
2017-07-04,11.264,11.403,11.214,11.346,3210824.0
2017-07-05,11.395,11.445,11.305,11.445,1787574.0
2017-07-06,11.395,11.626,11.395,11.453,3128262.0
2017-07-07,11.387,11.494,11.296,11.453,2787078.0
2017-07-10,11.519,11.659,11.42,11.56,2683543.0
2017-07-11,11.609,11.757,11.58,11.593,2460155.0
2017-07-12,11.724,11.724,11.601,11.659,2815696.0
2017-07-13,11.823,12.062,11.724,11.996,2914924.0
2017-07-14,12.07,12.095,11.626,11.675,3099935.0
2017-07-17,11.667,11.807,11.642,11.741,2148366.0
2017-07-18,11.765,11.848,11.552,11.552,3358475.0
2017-07-19,11.617,11.675,11.214,11.387,3729802.0
2017-07-20,11.379,11.642,11.379,11.51,3268644.0
2017-07-21,11.395,11.403,11.083,11.255,2063431.0
2017-07-24,11.247,11.28,10.98,11.041,2074657.0
2017-07-25,10.943,11.132,10.934,11.05,2580921.0
2017-07-26,11.305,11.399,11.239,11.272,2929905.0
2017-07-27,10.951,11.19,10.811,10.811,3819606.0
2017-07-28,10.753,10.811,10.696,10.729,2500195.0
2017-07-31,10.745,10.976,10.745,10.844,2211246.0
2017-08-01,10.877,11.148,10.869,11.05,2694538.0
2017-08-02,11.107,11.107,10.889,11.033,2206359.0
2017-08-03,11.033,11.087,10.869,11.058,1511905.0
2017-08-04,11.058,11.144,10.902,10.984,1818389.0
2017-08-07,11.478,11.757,11.272,11.634,3217782.0
2017-08-08,11.905,11.914,11.387,11.412,3321686.0
2017-08-09,11.453,11.659,11.436,11.593,2922162.0
2017-08-10,11.617,11.765,11.535,11.568,3420071.0
2017-08-11,11.428,11.584,11.255,11.313,3601851.0
2017-08-14,11.42,11.617,11.354,11.469,1347502.0
2017-08-15,11.626,11.65,11.436,11.461,2455669.0
2017-08-16,11.461,11.515,11.342,11.478,2867746.0
2017-08-17,11.765,11.765,11.478,11.634,3189985.0
2017-08-18,11.461,11.667,11.436,11.609,2419993.0
2017-08-21,9.865,9.865,8.943,9.075,16502699.0
2017-08-22,9.059,9.684,9.05,9.56,10060471.0
2017-08-23,9.511,9.569,9.297,9.454,7329586.0
2017-08-24,9.495,9.643,9.355,9.429,4763561.0
2017-08-25,9.297,9.379,9.19,9.281,5205497.0
2017-08-28,9.182,9.256,9.026,9.034,3809398.0
2017-08-29,8.976,9.075,8.729,8.771,5772448.0
2017-08-30,8.779,9.05,8.771,9.026,4468784.0
2017-08-31,8.869,9.059,8.754,8.943,6750574.0
2017-09-01,8.927,8.976,8.75,8.869,4072500.0
2017-09-04,9.001,9.071,8.902,8.993,4423937.0
2017-09-05,9.026,9.207,8.96,9.017,5005695.0
2017-09-06,8.968,9.026,8.869,8.943,3758399.0
2017-09-07,9.001,9.117,8.811,8.935,7009244.0
2017-09-08,8.986,9.16,8.895,9.077,4812853.0
2017-09-11,9.11,9.11,8.903,8.994,3400904.0
2017-09-12,9.061,9.177,9.052,9.177,4148175.0
2017-09-13,9.16,9.292,9.152,9.292,3594969.0
2017-09-14,9.334,9.715,9.317,9.715,5732302.0
2017-09-15,9.599,9.665,9.45,9.524,5052984.0
2017-09-18,9.442,9.516,9.379,9.483,2918774.0
2017-09-19,9.458,9.657,9.392,9.607,3887603.0
2017-09-20,9.516,9.57,9.458,9.524,3153047.0
2017-09-21,9.408,9.408,9.052,9.061,5267295.0
2017-09-22,9.077,9.102,8.887,8.912,3860323.0
2017-09-25,8.945,9.143,8.903,9.069,3568513.0
2017-09-26,9.069,9.094,8.837,9.069,4802219.0
2017-09-27,8.961,9.003,8.82,8.878,4121970.0
2017-09-28,9.044,9.301,8.994,9.201,4929509.0
2017-09-29,9.152,9.193,9.065,9.085,2815851.0
2017-10-02,9.102,9.326,9.044,9.243,2145260.0
2017-10-03,9.276,9.292,9.061,9.226,1731883.0
2017-10-04,9.226,9.276,9.011,9.019,1968768.0
2017-10-05,9.011,9.367,8.994,9.284,3314106.0
2017-10-06,9.334,9.483,9.326,9.392,2792723.0
2017-10-09,9.45,9.814,9.433,9.533,3734238.0
2017-10-10,9.425,9.541,9.301,9.541,3129729.0
2017-10-11,9.591,9.707,9.342,9.516,2921624.0
2017-10-12,9.524,9.731,9.45,9.723,4011722.0
2017-10-13,9.632,10.063,9.607,9.996,4015502.0
2017-10-16,10.228,10.307,10.038,10.303,4502183.0
2017-10-17,10.353,10.518,10.303,10.444,2773972.0
2017-10-18,10.419,10.419,10.204,10.286,3326367.0
2017-10-19,10.204,10.435,10.154,10.435,3213697.0
2017-10-20,10.444,10.642,10.307,10.394,3258332.0
2017-10-23,10.535,10.56,10.435,10.493,1483841.0
2017-10-24,10.477,10.659,10.27,10.609,2880287.0
2017-10-25,10.659,10.936,10.518,10.8,3572977.0
2017-10-26,10.758,10.8,10.572,10.659,4708332.0
2017-10-27,10.684,10.8,10.568,10.642,3033964.0
2017-10-30,10.767,10.833,10.589,10.601,2147467.0
2017-10-31,10.568,10.738,10.427,10.634,3175636.0
2017-11-01,10.527,10.593,10.261,10.518,5002772.0
2017-11-02,10.618,10.792,10.576,10.576,2966774.0
2017-11-03,10.634,10.7,10.601,10.667,1810196.0
2017-11-06,10.568,10.684,10.493,10.535,1910570.0
2017-11-07,10.576,11.181,10.576,11.09,4544532.0
2017-11-08,10.974,11.081,10.792,10.874,3217796.0
2017-11-09,11.032,11.222,11.023,11.081,2520353.0
2017-11-10,10.916,11.04,10.7,11.023,2383672.0
2017-11-13,11.098,11.214,10.99,11.214,2362459.0
2017-11-14,11.156,11.214,10.874,11.189,2436899.0
2017-11-15,10.85,11.065,10.808,10.85,2948650.0
2017-11-16,10.924,11.127,10.85,11.09,2845356.0
2017-11-17,11.247,11.288,11.007,11.098,2252066.0
2017-11-20,11.098,11.404,11.081,11.305,1999102.0
2017-11-21,11.429,11.545,11.371,11.371,1631054.0
2017-11-22,11.396,11.487,11.173,11.429,2173119.0
2017-11-23,11.454,11.628,11.421,11.487,1822221.0
2017-11-24,11.471,11.628,11.404,11.438,1579940.0
2017-11-27,11.479,11.512,11.222,11.454,1368043.0
2017-11-28,11.454,11.81,11.454,11.578,3251458.0
2017-11-29,11.62,11.661,11.446,11.537,2463925.0
2017-11-30,11.33,11.603,11.247,11.272,4114487.0
2017-12-01,11.421,11.537,11.367,11.462,2305145.0
2017-12-04,11.471,11.57,11.355,11.404,2827204.0
2017-12-05,11.471,11.636,11.371,11.487,3604368.0
2017-12-06,11.313,11.537,11.297,11.338,4123940.0
2017-12-07,11.313,11.545,11.313,11.421,2115643.0
2017-12-08,11.496,11.761,11.421,11.645,3028288.0
2017-12-11,11.678,11.819,11.429,11.711,3323385.0
2017-12-12,11.81,11.814,11.607,11.686,2937459.0
2017-12-13,11.603,11.968,11.603,11.893,2991791.0
2017-12-14,11.893,11.968,11.694,11.752,2100267.0
2017-12-15,11.761,11.951,11.57,11.603,1903914.0
2017-12-18,11.611,11.777,11.52,11.52,2836096.0
2017-12-19,11.628,11.868,11.525,11.686,2679514.0
2017-12-20,11.678,12.063,11.678,11.992,2469958.0
2017-12-21,12.713,13.028,12.299,12.506,5446286.0
2017-12-22,12.489,12.63,12.324,12.498,3038502.0
2017-12-27,12.539,12.655,12.465,12.605,2308090.0
2017-12-28,12.713,12.746,12.597,12.688,1493946.0
2017-12-29,12.763,12.887,12.597,12.73,2152436.0
2018-01-02,12.696,12.829,12.605,12.738,848937.0
2018-01-03,12.821,13.003,12.796,12.912,1390486.0
2018-01-04,13.044,13.135,12.995,13.028,2359851.0
2018-01-05,13.251,13.359,13.053,13.193,1762204.0
2018-01-08,13.318,13.334,13.077,13.086,2442555.0
2018-01-09,13.251,13.463,13.086,13.342,3530012.0
2018-01-10,13.127,13.264,12.912,13.185,3672427.0
2018-01-11,13.284,13.326,12.966,13.053,2293293.0
2018-01-12,13.185,13.226,13.053,13.102,1861968.0
2018-01-15,13.185,13.243,12.858,12.903,1256712.0
2018-01-16,12.92,13.044,12.879,12.928,2384220.0
2018-01-17,12.837,12.978,12.771,12.879,2096892.0
2018-01-18,12.903,12.986,12.638,12.912,2235978.0
2018-01-19,12.879,13.04,12.788,12.928,1566876.0
2018-01-22,12.978,13.011,12.431,12.489,2284464.0
2018-01-23,12.58,12.647,12.489,12.539,1862944.0
2018-01-24,12.315,12.539,12.307,12.506,1963099.0
2018-01-25,12.522,12.572,12.092,12.249,2210270.0
2018-01-29,12.498,12.597,12.407,12.556,3280039.0
2018-01-30,12.373,12.431,12.158,12.191,1485932.0
2018-01-31,12.017,12.067,11.86,12.009,3712049.0
2018-02-01,12.009,12.282,12.009,12.257,3834077.0
2018-02-02,12.125,12.357,12.125,12.34,1919047.0
2018-02-05,12.158,12.158,11.876,11.934,2431967.0
2018-02-06,11.553,11.843,11.181,11.719,4587630.0
2018-02-07,12.266,12.266,12.067,12.067,3453294.0
2018-02-08,11.727,11.959,11.711,11.959,2587520.0
2018-02-09,11.761,11.943,11.661,11.827,2935629.0
2018-02-12,11.711,12.208,11.711,12.117,2768403.0
2018-02-13,12.216,12.506,12.208,12.332,2768959.0
2018-02-14,12.249,12.382,12.075,12.166,2315322.0
2018-02-15,12.489,12.63,12.291,12.556,3081311.0
2018-02-16,12.589,12.73,12.427,12.564,1414226.0
2018-02-19,12.746,13.202,12.672,13.077,4437683.0
2018-02-20,13.351,13.392,13.127,13.251,3122255.0
2018-02-21,13.127,13.318,13.011,13.235,1911476.0
2018-02-22,13.226,13.276,13.111,13.119,1681537.0
2018-02-23,13.21,13.276,12.779,12.829,3179264.0
2018-02-26,13.541,13.624,13.086,13.119,5695253.0
2018-02-27,13.392,13.732,13.384,13.491,5666900.0
2018-02-28,13.45,13.607,13.342,13.525,3129931.0
2018-03-01,13.342,13.484,13.168,13.392,3564124.0
2018-03-02,13.861,13.956,13.487,13.553,4167375.0
2018-03-05,13.553,13.553,13.204,13.262,3290271.0
2018-03-06,13.445,13.453,13.029,13.171,3124269.0
2018-03-07,13.054,13.22,12.867,13.171,3479823.0
2018-03-08,13.304,13.462,13.021,13.087,2504674.0
2018-03-09,13.063,13.087,12.568,12.738,5114912.0
2018-03-12,13.295,13.295,13.071,13.204,4255361.0
2018-03-13,13.262,13.262,12.938,13.004,2142669.0
2018-03-14,12.954,12.954,12.655,12.771,3302666.0
2018-03-15,12.905,13.017,12.863,12.938,3244432.0
2018-03-16,13.129,13.129,12.946,12.971,1884640.0
2018-03-19,13.071,13.071,12.705,12.796,1339803.0
2018-03-20,12.655,12.697,12.422,12.514,2899674.0
2018-03-21,12.68,13.15,12.68,13.063,3882937.0
2018-03-22,13.179,13.196,12.971,13.054,2672358.0
2018-03-23,12.564,12.722,12.165,12.289,4954579.0
2018-03-26,12.106,12.198,11.973,12.106,4081679.0
2018-03-27,12.347,12.713,12.248,12.622,4074735.0
2018-03-28,12.472,12.597,12.422,12.48,3049692.0
2018-03-29,12.497,12.572,12.464,12.547,2820816.0
2018-04-03,12.323,12.53,12.314,12.456,1627429.0
2018-04-04,12.422,12.589,12.422,12.522,1527660.0
2018-04-05,12.722,12.763,12.148,12.198,2754919.0
2018-04-06,12.098,12.327,12.056,12.289,1073706.0
2018-04-09,12.189,12.597,12.189,12.339,2310612.0
2018-04-10,12.431,12.572,12.298,12.547,2007531.0
2018-04-11,12.929,13.008,12.855,12.88,4057230.0
2018-04-12,13.054,13.291,12.996,13.171,2147050.0
2018-04-13,13.22,13.387,13.171,13.245,2284704.0
2018-04-16,13.137,13.229,13.038,13.087,1620179.0
2018-04-17,13.129,13.295,12.929,12.929,1528764.0
2018-04-18,12.963,13.47,12.963,13.462,3556437.0
2018-04-19,13.719,13.911,13.686,13.852,2197949.0
2018-04-20,13.803,13.915,13.686,13.852,1501206.0
2018-04-23,13.861,13.898,13.719,13.852,1633499.0
2018-04-24,13.886,14.11,13.761,14.06,1500826.0
2018-04-26,13.894,14.044,13.852,13.902,1696200.0
2018-04-27,14.019,14.027,13.944,14.01,2431099.0
2018-04-30,13.894,13.969,13.669,13.728,2307587.0
2018-05-01,13.728,13.869,13.653,13.778,2826467.0
2018-05-02,13.827,13.944,13.595,13.902,2782762.0
2018-05-03,14.127,14.218,13.977,14.16,2469442.0
2018-05-04,14.11,14.301,14.069,14.16,1489412.0
2018-05-07,14.385,14.626,14.301,14.576,1743659.0
2018-05-08,14.576,14.601,14.372,14.41,2045889.0
2018-05-09,14.343,14.505,14.343,14.426,1684558.0
2018-05-10,14.592,14.617,14.376,14.526,1325552.0
2018-05-11,14.543,14.825,14.434,14.725,1091260.0
2018-05-14,14.792,15.016,14.659,14.992,1602948.0
2018-05-15,15.382,15.623,14.725,14.784,4396062.0
2018-05-16,14.875,15.174,14.634,14.817,2766706.0
2018-05-17,14.967,15.091,14.859,14.975,2258268.0
2018-05-18,15.058,15.066,14.867,14.925,1601507.0
2018-05-21,14.883,14.925,14.701,14.725,1085381.0
2018-05-22,14.576,14.584,14.156,14.26,2965499.0
2018-05-23,14.434,14.443,14.085,14.193,2093974.0
2018-05-24,14.06,14.393,13.977,14.326,2331770.0
2018-05-25,14.41,14.476,14.127,14.202,1870757.0
2018-05-28,14.177,14.376,14.056,14.351,1601033.0
2018-05-29,14.301,14.393,14.185,14.227,1608588.0
2018-05-30,14.077,14.152,13.898,13.969,2283101.0
2018-05-31,14.168,14.576,14.16,14.451,3359194.0
2018-06-01,14.459,14.962,14.451,14.809,2972099.0
2018-06-04,14.967,15.133,14.9,14.908,2162333.0
2018-06-05,14.908,15.108,14.817,14.908,1804208.0
2018-06-06,15.133,15.382,15.091,15.266,2554577.0
2018-06-07,15.391,15.565,15.341,15.474,1880236.0
2018-06-08,15.316,15.424,15.133,15.341,1374527.0
2018-06-12,15.565,15.644,15.083,15.108,1738217.0
2018-06-13,15.216,15.341,14.983,15.166,1422132.0
2018-06-14,15.0,15.353,14.975,15.258,1825696.0
2018-06-15,15.258,15.59,15.216,15.549,2269528.0
2018-06-18,15.465,15.59,15.241,15.374,2031246.0
2018-06-19,15.465,15.499,14.834,14.859,2737524.0
2018-06-20,15.083,15.341,14.958,15.274,2544841.0
2018-06-21,15.549,15.565,15.395,15.441,2445680.0
2018-06-22,15.216,15.308,14.9,14.925,2009824.0
2018-06-25,15.058,15.125,14.867,15.041,1465442.0
2018-06-26,14.701,14.734,14.526,14.576,3417451.0
2018-06-27,14.509,14.742,14.476,14.576,1445491.0
2018-06-28,14.509,14.634,14.372,14.459,1955599.0
2018-06-29,14.476,14.567,14.351,14.351,1814056.0
2018-07-02,14.351,14.543,14.168,14.193,1500290.0
2018-07-03,14.301,14.351,13.994,14.052,1815984.0
2018-07-04,14.035,14.11,13.852,13.969,1612751.0
2018-07-05,14.21,14.243,14.035,14.177,1989623.0
2018-07-06,14.559,14.784,14.426,14.626,3140409.0
2018-07-09,14.825,14.908,14.601,14.609,2368335.0
2018-07-10,14.784,15.125,14.651,14.817,2133814.0
2018-07-11,15.041,15.441,14.834,14.942,2834873.0
2018-07-12,14.859,15.066,14.692,15.008,2267437.0
2018-07-13,15.216,15.565,15.174,15.374,1953002.0
2018-07-16,15.382,15.798,15.328,15.391,1895882.0
2018-07-17,15.374,15.411,15.158,15.158,1673436.0
2018-07-18,15.233,15.357,15.033,15.033,1699761.0
2018-07-19,15.266,15.515,15.266,15.382,1830870.0
2018-07-20,15.474,15.669,15.465,15.657,2309617.0
2018-07-23,15.657,15.715,15.445,15.499,1820413.0
2018-07-24,15.59,15.64,15.486,15.565,1329017.0
2018-07-25,15.574,15.673,15.374,15.532,1852434.0
2018-07-26,15.341,15.424,14.775,15.141,3751399.0
2018-07-27,15.216,15.283,14.842,14.967,2658585.0
2018-07-30,14.8,14.95,14.642,14.8,2017007.0
2018-07-31,14.734,14.784,14.567,14.684,2166572.0
2018-08-01,15.083,15.166,14.942,15.066,2396466.0
2018-08-02,15.066,15.291,14.983,15.166,2770902.0
2018-08-03,15.025,15.091,14.817,14.883,2541491.0
2018-08-06,15.133,15.283,14.908,15.166,1140320.0
2018-08-07,15.166,15.341,15.016,15.308,1920534.0
2018-08-08,15.399,15.657,15.399,15.574,2006569.0
2018-08-09,15.499,15.499,15.174,15.258,2528228.0
2018-08-10,15.133,15.216,14.817,14.859,1999389.0
2018-08-13,15.399,15.524,14.401,14.642,4487152.0
2018-08-14,14.967,15.091,14.476,14.742,5515033.0
2018-08-15,14.883,15.075,14.418,14.493,5208841.0
2018-08-16,14.376,14.401,14.019,14.218,4794958.0
2018-08-17,14.218,14.285,13.911,14.019,2639594.0
2018-08-20,14.31,14.451,14.135,14.418,2851998.0
2018-08-21,14.518,14.667,14.16,14.393,2383294.0
2018-08-22,14.434,14.605,14.306,14.584,1895893.0
2018-08-23,14.634,14.871,14.584,14.8,3153657.0
2018-08-24,14.817,14.933,14.667,14.825,4040100.0
2018-08-27,14.717,14.8,14.401,14.651,2953814.0
2018-08-28,14.85,15.083,14.709,15.083,2329824.0
2018-08-29,15.133,15.133,14.85,14.967,2231679.0
2018-08-30,15.058,15.116,14.559,14.734,2898555.0
2018-08-31,14.634,14.734,14.301,14.393,2183298.0
2018-09-03,14.385,14.393,14.143,14.218,1073558.0
2018-09-04,14.26,14.551,14.185,14.518,1405823.0
2018-09-05,14.543,14.584,14.21,14.268,3131659.0
2018-09-06,14.302,14.385,14.068,14.276,2406075.0
2018-09-07,14.134,14.268,14.122,14.201,4495826.0
2018-09-10,14.318,14.502,14.205,14.327,2055895.0
2018-09-11,14.285,14.502,13.6,13.85,6264654.0
2018-09-12,13.759,14.176,13.642,13.884,5862037.0
2018-09-13,13.984,14.247,13.75,13.784,3991080.0
2018-09-14,13.892,13.955,13.729,13.784,2293732.0
2018-09-17,13.7,13.775,13.454,13.7,2622137.0
2018-09-18,13.575,13.75,13.52,13.575,1751332.0
2018-09-19,13.8,14.235,13.767,14.034,4827361.0
2018-09-20,14.034,14.235,13.834,13.984,4175221.0
2018-09-21,14.101,14.118,13.583,13.667,5332915.0
2018-09-24,13.541,13.583,13.178,13.249,3675283.0
2018-09-25,13.09,13.825,13.032,13.658,5112109.0
2018-09-26,13.909,14.143,13.817,13.976,3477600.0
2018-09-27,14.018,14.084,13.859,13.992,2914220.0
2018-09-28,14.084,14.251,13.951,14.185,3346487.0
2018-10-01,14.268,14.36,14.134,14.143,1162109.0
2018-10-02,14.21,14.214,13.976,14.084,2097572.0
2018-10-03,14.134,14.335,14.109,14.318,1963722.0
2018-10-04,14.502,14.56,14.268,14.293,2968919.0
2018-10-05,14.285,14.36,14.034,14.21,1793797.0
2018-10-08,14.034,14.118,13.374,13.408,4738553.0
2018-10-09,13.216,13.458,13.132,13.224,3194769.0
2018-10-10,13.282,13.441,12.823,12.873,3613276.0
2018-10-11,12.405,12.447,12.196,12.255,6756753.0
2018-10-12,12.113,12.706,12.113,12.698,4844585.0
2018-10-15,12.739,12.948,12.505,12.873,3397352.0
2018-10-16,12.923,13.182,12.731,13.14,3319154.0
2018-10-17,13.074,13.174,12.631,12.698,2631375.0
2018-10-18,12.915,13.074,12.731,12.982,2770551.0
2018-10-19,12.831,13.224,12.748,13.132,2512768.0
2018-10-22,12.865,13.065,12.656,12.806,2140092.0
2018-10-23,12.94,12.998,12.648,12.723,2377832.0
2018-10-24,12.622,12.698,12.221,12.338,3063141.0
2018-10-25,11.737,11.954,11.562,11.562,5396837.0
2018-10-26,11.653,11.904,11.587,11.628,4765769.0
2018-10-29,11.971,12.159,11.628,11.804,3065024.0
2018-10-30,11.612,12.088,11.536,12.004,2912555.0
2018-10-31,12.113,12.205,11.879,12.004,3161373.0
2018-11-01,12.113,12.209,11.904,11.937,2479636.0
2018-11-02,11.921,11.979,11.637,11.737,3537043.0
2018-11-05,11.628,11.933,11.628,11.77,2045625.0
2018-11-06,11.82,11.996,11.779,11.954,1937028.0
2018-11-07,11.871,11.996,11.641,11.704,2736212.0
2018-11-08,11.77,12.004,11.77,11.862,2495272.0
2018-11-09,11.737,11.77,11.344,11.47,3366785.0
2018-11-12,11.286,11.474,11.119,11.294,2750236.0
2018-11-13,11.06,11.19,10.877,10.918,2937774.0
2018-11-14,10.868,10.985,10.684,10.743,3098416.0
2018-11-15,10.701,10.985,10.701,10.902,3929940.0
2018-11-16,10.96,11.161,10.86,10.985,2112211.0
2018-11-19,10.843,10.96,10.693,10.743,2994870.0
2018-11-20,10.718,10.843,10.526,10.584,2195578.0
2018-11-21,10.317,10.359,9.882,9.916,5246109.0
2018-11-22,9.924,10.221,9.924,10.141,3564436.0
2018-11-23,10.45,10.718,10.166,10.526,5061941.0
2018-11-26,10.417,10.442,9.874,9.916,5599902.0
2018-11-27,9.999,10.041,9.611,9.632,5702930.0
2018-11-28,9.406,9.682,9.239,9.281,6700819.0
2018-11-29,9.573,9.573,9.206,9.323,5295934.0
2018-11-30,9.314,9.406,9.214,9.381,4062255.0
2018-12-03,9.724,10.484,9.615,10.484,6161929.0
2018-12-04,10.325,10.4,9.878,10.091,8556512.0
2018-12-05,9.782,10.233,9.69,10.008,4301497.0
2018-12-06,10.05,10.15,9.799,9.899,2927729.0
2018-12-07,9.999,10.35,9.899,10.041,2885793.0
2018-12-10,9.933,9.949,9.548,9.607,3326915.0
2018-12-11,9.523,9.874,9.44,9.573,4919245.0
2018-12-12,9.607,10.225,9.59,10.024,4983599.0
2018-12-13,9.958,10.192,9.928,10.083,2986891.0
2018-12-14,10.058,10.179,9.799,9.941,3786828.0
2018-12-17,9.791,10.041,9.657,10.008,3508979.0
2018-12-18,9.799,9.849,9.511,9.515,4104127.0
2018-12-19,9.273,9.749,9.072,9.69,4733792.0
2018-12-20,9.523,9.607,8.922,8.972,5932765.0
2018-12-21,9.189,9.289,8.88,8.964,3569955.0
2018-12-24,8.855,9.256,8.822,9.197,1068627.0
2018-12-27,9.281,9.481,9.256,9.331,2065701.0
2018-12-28,9.264,9.498,9.214,9.44,1607500.0
2018-12-31,9.44,9.59,9.156,9.156,1109542.0
2019-01-02,9.197,9.369,9.039,9.064,1754317.0
2019-01-03,9.097,9.573,9.097,9.356,2834333.0
2019-01-04,9.306,9.49,8.98,9.456,2641666.0
2019-01-07,9.791,10.008,9.774,9.924,3165363.0
2019-01-08,10.2,10.367,9.832,9.941,4363619.0
2019-01-09,10.075,10.526,10.024,10.342,3318292.0
2019-01-10,10.367,10.375,10.07,10.217,2157107.0
2019-01-11,10.125,10.242,10.02,10.175,1749596.0
2019-01-14,10.024,10.024,9.615,9.649,2822968.0
2019-01-15,9.69,10.029,9.573,9.999,2234223.0
2019-01-16,10.108,10.116,9.724,9.924,2660704.0
2019-01-17,9.933,10.166,9.874,10.116,2276314.0
2019-01-18,10.217,10.459,10.154,10.417,2035586.0
2019-01-21,10.442,10.526,10.158,10.258,2084938.0
2019-01-22,10.2,10.392,10.091,10.2,1886602.0
2019-01-23,10.15,10.183,9.824,10.008,3123213.0
2019-01-24,10.091,10.484,9.974,10.442,3284522.0
2019-01-25,10.317,10.501,10.208,10.375,2912012.0
2019-01-29,10.509,10.618,10.283,10.35,1616609.0
2019-01-30,10.559,10.651,10.283,10.325,2437403.0
2019-01-31,10.576,10.592,10.2,10.4,1619579.0
2019-02-01,10.375,10.484,10.171,10.45,3528365.0
2019-02-04,10.442,10.801,10.384,10.693,3094608.0
2019-02-05,10.751,10.776,10.233,10.392,3643634.0
2019-02-06,10.325,10.534,10.233,10.409,2976645.0
2019-02-07,10.567,10.843,10.409,10.467,3144070.0
2019-02-08,10.208,10.425,9.949,10.016,3549564.0
2019-02-11,10.016,10.058,9.481,9.849,6102091.0
2019-02-12,10.1,10.308,9.924,10.217,4076568.0
2019-02-13,10.317,10.442,10.158,10.317,4198861.0
2019-02-14,10.192,10.325,10.041,10.158,3082530.0
2019-02-15,10.075,10.263,10.008,10.125,2085500.0
2019-02-18,10.25,10.379,10.158,10.183,1587779.0
2019-02-19,10.125,10.192,9.958,10.158,1930072.0
2019-02-20,10.091,10.246,10.024,10.158,2098620.0
2019-02-21,10.175,10.242,10.012,10.175,2234402.0
2019-02-22,10.125,10.367,10.041,10.317,2405028.0
2019-02-25,11.094,11.303,10.751,10.968,5521196.0
2019-02-26,11.002,11.328,10.96,11.169,3579597.0
2019-02-27,11.277,11.403,11.152,11.294,4913116.0
2019-02-28,11.32,11.395,11.143,11.244,4108214.0
2019-03-01,11.135,11.387,11.127,11.345,3160267.0
2019-03-04,11.462,11.81,11.42,11.739,3761569.0
2019-03-05,11.638,11.68,11.404,11.479,3510074.0
2019-03-06,11.672,12.058,11.538,11.907,3546677.0
2019-03-07,12.008,12.066,11.848,11.907,2999018.0
2019-03-08,11.815,11.815,11.42,11.513,3539625.0
2019-03-11,11.462,11.487,11.211,11.336,1927725.0
2019-03-12,11.622,11.664,11.496,11.496,2968227.0
2019-03-13,11.496,11.546,11.311,11.487,2985997.0
2019-03-14,11.538,11.676,11.303,11.345,3084068.0
2019-03-15,11.412,11.605,11.353,11.513,3118337.0
2019-03-18,11.647,11.756,11.58,11.622,2332340.0
2019-03-19,11.739,11.739,11.479,11.504,1670610.0
2019-03-20,11.597,11.622,11.194,11.244,2394852.0
2019-03-21,11.404,11.555,11.328,11.513,3209332.0
2019-03-22,11.706,11.794,11.538,11.622,2128116.0
2019-03-25,11.412,11.454,11.219,11.236,1547874.0
2019-03-26,11.311,11.404,11.202,11.32,2608643.0
2019-03-27,11.252,11.487,11.231,11.437,2436583.0
2019-03-28,11.546,11.781,11.479,11.68,3018806.0
2019-03-29,11.664,11.781,11.597,11.706,1881459.0
2019-04-01,11.823,11.966,11.773,11.941,1989996.0
2019-04-02,12.108,12.402,12.1,12.352,4284594.0
2019-04-03,12.327,12.528,12.268,12.436,2251117.0
2019-04-04,12.536,12.662,12.377,12.486,2386100.0
2019-04-05,12.377,12.478,12.234,12.41,2146934.0
2019-04-08,12.461,12.52,12.394,12.452,1416364.0
2019-04-09,12.419,12.444,12.184,12.226,2496768.0
2019-04-10,11.915,12.041,11.739,11.991,2891203.0
2019-04-11,11.89,12.016,11.672,11.706,2302899.0
2019-04-12,11.647,11.689,11.387,11.429,2964617.0
2019-04-15,11.437,11.521,11.219,11.429,2427306.0
2019-04-16,11.278,11.412,11.24,11.269,2109506.0
2019-04-17,11.328,11.538,11.286,11.471,1946829.0
2019-04-18,11.622,11.756,11.496,11.697,2633303.0
2019-04-23,11.899,11.941,11.748,11.831,2004488.0
2019-04-24,11.974,11.974,11.773,11.865,2676335.0
2019-04-26,11.563,11.831,11.42,11.521,3234995.0
2019-04-29,11.395,11.571,11.345,11.42,2520850.0
2019-04-30,11.479,11.479,11.248,11.286,2160692.0
2019-05-01,11.328,11.378,11.127,11.143,1981770.0
2019-05-02,11.051,11.261,11.009,11.194,1611026.0
2019-05-03,11.236,11.412,11.169,11.328,2111634.0
2019-05-06,11.311,11.479,11.169,11.202,2069877.0
2019-05-07,11.429,11.429,11.261,11.336,1791652.0
2019-05-08,11.169,11.269,11.043,11.194,2160584.0
2019-05-09,11.211,11.227,11.034,11.101,2640716.0
2019-05-10,11.043,11.236,10.908,11.152,3343732.0
2019-05-13,11.009,11.194,11.009,11.101,1673454.0
2019-05-14,10.992,11.001,10.799,10.908,3149624.0
2019-05-15,10.816,10.967,10.665,10.858,1713085.0
2019-05-16,10.925,11.009,10.715,10.766,4063470.0
2019-05-17,10.942,10.959,10.749,10.841,4582034.0
2019-05-20,10.699,10.741,10.355,10.38,4776121.0
2019-05-21,10.321,10.556,10.254,10.447,3557093.0
2019-05-22,10.355,10.405,10.153,10.271,4569814.0
2019-05-23,10.053,10.153,9.881,9.927,4814293.0
2019-05-24,9.818,9.918,9.776,9.843,2690359.0
2019-05-27,9.742,9.759,9.507,9.532,3307120.0
2019-05-28,9.23,9.373,9.146,9.281,5153065.0
2019-05-29,9.146,9.281,9.033,9.096,3203970.0
2019-05-30,9.012,9.041,8.802,8.811,3936576.0
2019-05-31,8.727,8.853,8.676,8.844,4238366.0
2019-06-03,8.811,8.811,8.643,8.702,3137112.0
2019-06-04,8.769,8.928,8.76,8.886,3678030.0
2019-06-05,9.071,9.331,8.928,8.962,5612371.0
2019-06-06,8.92,9.138,8.836,8.987,3378327.0
2019-06-07,9.062,9.188,9.02,9.171,3820643.0
2019-06-11,9.213,9.381,9.197,9.289,3195035.0
2019-06-12,9.415,9.616,9.406,9.507,2212695.0
2019-06-13,9.541,9.608,9.415,9.566,2627970.0
2019-06-14,9.851,9.927,9.625,9.868,4305990.0
2019-06-17,9.826,9.935,9.331,9.348,3395954.0
2019-06-18,9.364,9.641,9.088,9.239,5069371.0
2019-06-19,9.381,9.881,9.339,9.843,5122952.0
2019-06-20,9.86,10.157,9.725,10.12,6128731.0
2019-06-21,10.128,10.212,9.969,10.111,5267780.0
2019-06-24,9.935,10.061,9.616,9.784,4137069.0
2019-06-25,9.792,10.061,9.725,9.801,3923671.0
2019-06-26,9.692,10.082,9.566,10.027,5236916.0
2019-06-27,10.229,10.632,10.229,10.447,4915319.0
2019-06-28,10.363,10.397,10.103,10.111,3310626.0
2019-07-01,10.279,10.489,10.204,10.279,2673699.0
2019-07-02,10.405,10.405,10.153,10.304,2864695.0
2019-07-03,10.094,10.262,10.094,10.12,2839229.0
2019-07-04,10.111,10.204,9.834,10.061,2647977.0
2019-07-05,9.943,10.09,9.876,9.96,3311280.0
2019-07-08,9.902,10.136,9.86,10.027,2896134.0
2019-07-09,10.036,10.128,9.75,9.834,3271307.0
2019-07-10,9.776,9.86,9.679,9.776,2544671.0
2019-07-11,9.977,10.086,9.86,9.96,3446700.0
2019-07-12,9.918,10.032,9.885,9.952,2162325.0
2019-07-15,9.902,9.985,9.763,9.885,1468904.0
2019-07-16,9.943,10.187,9.868,10.136,3109700.0
2019-07-17,10.178,10.665,10.12,10.573,5182110.0
2019-07-18,10.506,10.556,10.145,10.338,3516918.0
2019-07-19,10.321,10.598,10.287,10.59,2560429.0
2019-07-22,10.514,10.791,10.514,10.715,2418851.0
2019-07-23,10.866,10.98,10.699,10.791,2418525.0
2019-07-24,10.866,10.976,10.741,10.967,3728039.0
2019-07-25,10.95,11.051,10.875,10.925,2283735.0
2019-07-26,10.908,11.051,10.875,10.9,2746642.0
2019-07-29,10.976,11.018,10.9,10.942,1855548.0
2019-07-30,11.034,11.101,10.984,11.034,1826028.0
2019-07-31,11.018,11.018,10.791,10.984,4047231.0
2019-08-01,10.799,10.984,10.64,10.665,2351110.0
2019-08-02,10.556,10.573,10.262,10.313,3610404.0
2019-08-05,10.162,10.246,9.843,9.876,3290817.0
2019-08-06,9.448,9.658,9.356,9.599,4590215.0
2019-08-07,9.641,9.91,9.625,9.834,3890570.0
2019-08-08,9.86,10.103,9.725,10.078,3029264.0
2019-08-09,10.363,10.405,10.204,10.271,2749524.0
2019-08-12,10.178,10.355,10.107,10.346,2703002.0
2019-08-13,10.405,10.539,10.304,10.506,2097319.0
2019-08-14,10.866,10.984,10.581,10.799,3091194.0
2019-08-15,10.506,10.653,10.304,10.506,3491555.0
2019-08-16,10.388,10.556,10.178,10.237,4135785.0
2019-08-19,9.65,9.675,9.13,9.381,9047720.0
2019-08-20,9.348,10.162,9.323,10.103,8017235.0
2019-08-21,10.069,10.38,10.069,10.338,3351897.0
2019-08-22,10.447,10.522,10.287,10.422,2400570.0
2019-08-23,10.405,10.636,10.304,10.531,1757095.0
2019-08-26,10.237,10.363,10.136,10.346,2392345.0
2019-08-27,10.405,10.825,10.371,10.783,2579240.0
2019-08-28,10.699,10.866,10.514,10.539,3249674.0
2019-08-29,10.59,10.707,10.199,10.313,2751462.0
2019-08-30,10.22,10.581,10.212,10.48,2226033.0
2019-09-02,10.447,10.59,10.367,10.489,1109973.0
2019-09-03,10.48,10.623,10.43,10.497,1830965.0
2019-09-04,10.279,10.64,10.162,10.615,3028490.0
2019-09-05,10.757,10.967,10.673,10.732,2814105.0
2019-09-06,10.791,10.858,10.594,10.724,3300594.0
2019-09-09,10.724,10.913,10.657,10.774,2347497.0
2019-09-10,10.924,11.059,10.827,11.059,3785767.0
2019-09-11,11.313,11.507,11.241,11.355,3979878.0
2019-09-12,11.372,11.482,11.11,11.161,3970948.0
2019-09-13,11.169,11.228,10.806,10.823,3560546.0
2019-09-16,10.587,10.696,10.131,10.663,3924804.0
2019-09-17,10.553,10.688,10.401,10.502,3237850.0
2019-09-18,10.435,10.553,10.317,10.359,2882123.0
2019-09-19,10.367,10.418,10.203,10.35,3868285.0
2019-09-20,10.198,10.371,10.105,10.257,3814833.0
2019-09-23,10.35,10.452,10.283,10.35,2262426.0
2019-09-24,10.266,10.397,10.241,10.342,2403288.0
2019-09-25,10.105,10.173,10.021,10.114,3608709.0
2019-09-26,10.274,10.3,10.127,10.131,2963026.0
2019-09-27,9.962,10.156,9.911,10.139,2840215.0
2019-09-30,10.19,10.317,10.131,10.139,2110698.0
2019-10-01,10.139,10.359,10.08,10.241,2946279.0
2019-10-02,10.173,10.266,10.122,10.181,2014070.0
2019-10-03,10.004,10.038,9.759,9.759,4149742.0
2019-10-04,9.818,9.886,9.751,9.793,1874804.0
2019-10-07,9.92,9.996,9.734,9.844,1431517.0
2019-10-08,9.92,9.945,9.827,9.844,1812430.0
2019-10-09,9.709,9.844,9.683,9.793,2692066.0
2019-10-10,9.548,9.675,9.417,9.658,4587084.0
2019-10-11,9.878,10.072,9.844,10.013,2521930.0
2019-10-14,10.224,10.409,10.215,10.359,2477365.0
2019-10-15,10.249,10.405,10.114,10.139,2197299.0
2019-10-16,10.317,10.443,10.274,10.393,3254478.0
2019-10-17,10.359,10.452,10.215,10.266,2366261.0
2019-10-18,10.266,10.443,10.169,10.393,1902572.0
2019-10-21,10.325,10.511,10.3,10.401,1424483.0
2019-10-22,10.443,10.701,10.443,10.654,1838993.0
2019-10-23,10.696,10.908,10.637,10.688,3436200.0
2019-10-24,10.764,10.789,10.485,10.544,2073266.0
2019-10-25,10.688,10.924,10.654,10.874,3085170.0
2019-10-28,10.891,11.131,10.815,10.992,2793893.0
2019-10-29,11.076,11.237,11.043,11.169,3400464.0
2019-10-30,11.085,11.258,11.034,11.186,3016228.0
2019-10-31,11.161,11.309,11.085,11.254,2024098.0
2019-11-01,11.076,11.338,11.051,11.203,2798447.0
2019-11-04,11.347,11.482,11.287,11.431,1948153.0
2019-11-05,11.482,11.49,11.321,11.414,1539810.0
2019-11-06,11.397,11.49,11.342,11.363,1685713.0
2019-11-07,11.363,11.397,11.211,11.304,3065178.0
2019-11-08,11.406,11.937,11.397,11.921,3898308.0
2019-11-11,11.988,12.275,11.861,12.233,3118822.0
2019-11-12,12.191,12.385,12.098,12.36,2079355.0
2019-11-13,12.275,12.368,12.106,12.165,2797575.0
2019-11-14,12.03,12.301,11.98,12.267,2367131.0
2019-11-15,12.199,12.284,12.073,12.149,1930246.0
2019-11-18,11.988,11.988,11.625,11.921,3315560.0
2019-11-19,11.861,11.988,11.798,11.887,2339810.0
2019-11-20,11.777,11.925,11.684,11.794,2032232.0
2019-11-21,11.304,12.081,11.304,12.03,3721701.0
2019-11-22,12.089,12.419,12.089,12.343,3377083.0
2019-11-25,12.495,12.566,12.351,12.461,1737639.0
2019-11-26,12.52,12.664,12.461,12.461,3828946.0
2019-11-27,12.461,12.659,12.427,12.596,1740424.0
2019-11-28,12.554,12.571,12.419,12.461,2031305.0
2019-11-29,12.461,12.537,12.284,12.284,1737807.0
2019-12-02,12.368,12.613,12.343,12.554,1924031.0
2019-12-03,12.393,12.731,12.36,12.579,4081586.0
2019-12-04,12.343,12.503,12.089,12.174,3414748.0
2019-12-05,12.486,12.486,12.284,12.385,2031046.0
2019-12-06,12.452,12.769,12.444,12.672,2917638.0
2019-12-09,12.748,12.951,12.664,12.9,2186323.0
2019-12-10,12.875,12.951,12.486,12.571,2148699.0
2019-12-11,12.503,12.562,12.199,12.52,3578960.0
2019-12-12,12.284,12.36,12.149,12.208,3593858.0
2019-12-13,12.537,12.875,12.537,12.841,2875415.0
2019-12-16,12.891,13.17,12.824,13.094,1230545.0
2019-12-17,13.212,13.406,13.107,13.153,2369350.0
2019-12-18,13.094,13.153,12.841,12.875,2209682.0
2019-12-19,12.807,13.001,12.71,12.942,3405505.0
2019-12-20,13.018,13.259,12.807,13.238,3517922.0
2019-12-23,13.17,13.246,12.925,13.094,1500823.0
2019-12-24,13.162,13.229,12.917,13.001,941256.0
2019-12-27,12.917,13.103,12.883,13.001,797083.0
2019-12-30,12.934,12.993,12.807,12.891,772824.0
2019-12-31,12.723,12.815,12.706,12.714,837586.0
2020-01-02,12.672,12.832,12.604,12.782,779412.0
2020-01-03,12.824,12.913,12.664,12.664,1446561.0
2020-01-06,12.588,12.604,12.41,12.562,1661897.0
2020-01-07,12.63,12.773,12.588,12.689,1726705.0
2020-01-08,12.799,12.875,12.461,12.528,2026899.0
2020-01-09,12.74,13.035,12.63,13.027,2795493.0
2020-01-10,12.984,13.153,12.896,13.077,1718633.0
2020-01-13,12.917,13.128,12.917,13.077,1282670.0
2020-01-14,13.204,13.584,13.204,13.508,2149460.0
2020-01-15,13.55,13.651,13.271,13.314,1768084.0
2020-01-16,13.288,13.297,12.959,13.06,2412361.0
2020-01-17,13.043,13.204,12.976,13.179,1803861.0
2020-01-20,13.297,13.373,13.254,13.263,775279.0
2020-01-21,13.271,13.28,13.01,13.103,1084280.0
2020-01-22,12.959,13.124,12.824,13.077,2022485.0
2020-01-23,13.17,13.187,12.866,13.027,1439723.0
2020-01-24,12.942,13.01,12.883,12.908,1134777.0
2020-01-28,12.284,12.541,12.275,12.41,2814997.0
2020-01-29,12.419,12.588,12.368,12.393,1872407.0
2020-01-30,12.309,12.343,12.199,12.317,2091069.0
2020-01-31,12.36,12.381,12.013,12.03,3777624.0
2020-02-03,11.634,11.777,11.541,11.591,3224539.0
2020-02-04,11.574,11.735,11.566,11.642,1200570.0
2020-02-05,11.819,12.157,11.752,12.157,2719060.0
2020-02-06,12.301,12.343,12.022,12.115,2422524.0
2020-02-07,12.022,12.089,11.786,11.836,1574937.0
2020-02-10,11.895,11.946,11.693,11.811,2014860.0
2020-02-11,11.819,11.866,11.693,11.777,1886911.0
2020-02-12,11.921,12.174,11.895,12.123,2563263.0
2020-02-13,12.216,12.292,12.039,12.098,1422751.0
2020-02-14,12.064,12.14,11.887,11.946,1381229.0
2020-02-17,11.819,11.87,11.718,11.802,964620.0
2020-02-18,11.718,11.718,11.498,11.515,2342411.0
2020-02-19,11.566,11.79,11.549,11.726,2436781.0
2020-02-20,11.802,11.904,11.752,11.828,2027262.0
2020-02-21,11.735,11.794,11.558,11.574,1620636.0
2020-02-24,11.211,11.211,10.498,10.663,5763258.0
2020-02-25,10.46,11.076,10.393,10.654,3837953.0
2020-02-26,10.426,10.832,10.401,10.502,4405000.0
2020-02-27,10.452,10.652,10.24,10.3,4044872.0
2020-02-28,10.011,10.189,9.867,10.028,4415717.0
2020-03-02,9.655,10.037,9.519,9.977,5065866.0
2020-03-03,10.198,10.469,10.028,10.138,4977429.0
2020-03-04,10.028,10.079,9.816,9.884,3849675.0
2020-03-05,10.274,10.385,9.858,10.003,2994301.0
2020-03-06,9.595,9.757,9.362,9.46,3777407.0
2020-03-09,8.806,9.036,8.017,8.102,6241498.0
2020-03-10,7.805,8.976,7.805,8.976,8077413.0
2020-03-11,9.137,9.222,8.467,8.645,6689062.0
2020-03-12,8.526,8.781,8.111,8.382,6765473.0
2020-03-13,7.967,9.214,7.373,9.214,9293106.0
2020-03-16,8.56,9.069,8.501,8.705,6485167.0
2020-03-17,8.637,9.188,8.408,8.849,6551762.0
2020-03-18,8.357,8.671,7.941,7.975,4535489.0
2020-03-19,8.476,8.823,7.576,7.644,5223839.0
2020-03-20,7.856,8.577,7.704,8.034,3705928.0
2020-03-23,7.381,7.474,6.813,6.906,3086267.0
2020-03-24,6.83,7.339,6.83,7.339,3173155.0
2020-03-25,8.051,8.145,7.339,7.661,2971328.0
2020-03-26,7.89,7.933,7.339,7.559,2751071.0
2020-03-27,8.145,8.348,7.347,7.347,3939361.0
2020-03-30,7.296,7.873,7.296,7.771,3267061.0
2020-03-31,7.822,7.831,7.288,7.322,3710224.0
2020-04-01,7.653,7.95,7.491,7.746,3598545.0
2020-04-02,7.525,8.051,7.466,7.89,2318855.0
2020-04-03,8.06,8.221,7.967,8.119,2809043.0
2020-04-06,8.323,8.891,8.196,8.789,2599230.0
2020-04-07,9.044,9.044,8.196,8.416,3303384.0
2020-04-08,8.314,8.501,8.162,8.314,2217061.0
2020-04-09,8.526,8.645,8.28,8.645,1562145.0
2020-04-14,8.764,9.443,8.696,9.332,2391260.0
2020-04-15,9.332,9.358,8.586,8.671,2254129.0
2020-04-16,8.442,8.857,8.34,8.781,2312642.0
2020-04-17,8.951,8.985,8.688,8.815,1764533.0
2020-04-20,8.654,8.747,8.221,8.247,1298139.0
2020-04-21,8.187,8.196,7.967,8.102,2543115.0
2020-04-22,7.856,8.043,7.746,7.907,1603541.0
2020-04-23,8.043,8.162,7.907,8.034,1350544.0
2020-04-24,8.162,8.314,8.06,8.213,1721184.0
2020-04-27,8.06,8.297,8.017,8.247,1824480.0
2020-04-28,8.145,8.433,8.0,8.365,3083332.0
2020-04-29,8.577,8.709,8.306,8.323,2425794.0
2020-04-30,8.526,8.891,8.408,8.696,4829406.0
2020-05-01,8.425,8.501,8.111,8.145,2677232.0
2020-05-04,8.06,8.314,7.933,8.187,2683117.0
2020-05-05,8.357,8.823,8.323,8.789,3111900.0
2020-05-06,8.611,8.696,8.416,8.501,1489543.0
2020-05-07,8.484,8.603,8.365,8.543,1529402.0
2020-05-08,8.688,8.806,8.488,8.543,2657208.0
2020-05-11,8.679,8.917,8.671,8.84,1567982.0
2020-05-12,8.739,8.84,8.425,8.543,1982537.0
2020-05-13,8.263,8.45,8.204,8.442,2260511.0
2020-05-14,8.331,8.501,8.23,8.314,1838460.0
2020-05-15,8.51,8.628,8.399,8.543,1492226.0
2020-05-18,8.713,8.823,8.463,8.51,1786783.0
2020-05-19,8.925,8.951,8.654,8.722,2204002.0
2020-05-20,8.552,8.764,8.493,8.713,1298062.0
2020-05-21,8.857,8.891,8.645,8.688,1698918.0
2020-05-22,8.586,8.798,8.51,8.747,1710944.0
2020-05-25,8.789,8.917,8.526,8.696,2132982.0
2020-05-26,8.773,9.29,8.628,9.282,3504219.0
2020-05-27,9.299,9.812,9.163,9.672,5043513.0
2020-05-28,9.926,10.062,9.74,9.842,2865911.0
2020-05-29,9.706,9.748,9.358,9.358,2523903.0
2020-06-01,9.307,9.604,9.163,9.519,3316790.0
2020-06-02,9.528,10.079,9.443,9.96,3089396.0
2020-06-03,10.071,10.249,10.02,10.147,2570488.0
2020-06-04,10.393,10.656,10.325,10.359,4507014.0
2020-06-05,10.198,10.58,10.138,10.495,2330994.0
2020-06-09,11.131,11.165,10.8,10.936,2848402.0
2020-06-10,10.919,11.165,10.792,11.08,3384777.0
2020-06-11,10.775,10.944,10.631,10.707,2584846.0
2020-06-12,10.368,10.385,9.935,10.096,4147308.0
2020-06-15,9.892,10.13,9.782,9.791,3308028.0
2020-06-16,10.206,10.707,10.105,10.639,3640649.0
2020-06-17,10.698,10.783,10.435,10.597,2335891.0
2020-06-18,10.435,10.52,10.211,10.351,2705897.0
2020-06-19,10.368,10.435,10.138,10.181,4065671.0
2020-06-22,10.079,10.257,9.926,10.071,1786695.0
2020-06-23,10.155,10.3,9.943,10.045,1772140.0
2020-06-24,10.113,10.147,9.85,9.867,2068710.0
2020-06-25,9.587,9.655,9.366,9.366,2659558.0
2020-06-26,9.587,9.782,9.536,9.68,1911076.0
2020-06-29,9.502,9.697,9.451,9.519,1441288.0
2020-06-30,9.714,10.079,9.587,9.918,2141775.0
2020-07-01,9.901,9.943,9.697,9.791,1557920.0
2020-07-02,9.842,9.926,9.621,9.706,2304065.0
2020-07-03,9.502,9.502,9.29,9.383,2691994.0
2020-07-06,9.316,9.341,9.078,9.078,3404717.0
2020-07-07,9.231,9.316,9.086,9.163,4216238.0
2020-07-08,9.256,9.523,9.171,9.299,2557533.0
2020-07-09,9.375,9.392,9.053,9.069,1451742.0
2020-07-10,9.027,9.205,9.027,9.146,1080913.0
2020-07-13,9.349,9.536,9.341,9.443,1802516.0
2020-07-14,9.392,9.439,9.243,9.29,1806308.0
2020-07-15,9.434,9.689,9.375,9.646,2510814.0
2020-07-16,9.825,10.054,9.621,9.663,3184742.0
2020-07-17,9.935,10.113,9.324,9.536,3847291.0
2020-07-20,9.57,9.96,9.57,9.825,2327254.0
2020-07-21,9.799,9.926,9.612,9.791,2488154.0
2020-07-22,9.833,10.011,9.723,9.799,1602552.0
2020-07-23,9.799,10.105,9.757,10.02,1981530.0
2020-07-24,9.994,10.037,9.909,9.969,919312.0
2020-07-27,9.986,10.172,9.977,10.121,1325186.0
2020-07-28,10.181,10.435,10.13,10.325,1782004.0
2020-07-29,10.198,10.3,9.909,9.926,2414076.0
2020-07-30,9.96,10.121,9.858,9.926,1431238.0
2020-07-31,9.765,9.791,9.417,9.494,2826290.0
2020-08-03,9.595,9.765,9.494,9.629,1237616.0
2020-08-04,9.918,10.096,9.85,9.926,1490698.0
2020-08-05,9.884,9.952,9.672,9.918,1725717.0
2020-08-06,10.028,10.13,9.901,9.977,2574668.0
2020-08-07,9.85,9.986,9.714,9.825,1029432.0
2020-08-10,9.96,10.138,9.858,10.071,1754031.0
2020-08-11,10.113,10.546,10.113,10.478,3669559.0
2020-08-12,10.478,10.554,10.351,10.495,1847161.0
2020-08-13,10.563,10.622,10.342,10.503,1929933.0
2020-08-14,10.512,10.512,10.185,10.24,1351636.0
2020-08-17,10.054,10.478,9.935,10.478,2190657.0
2020-08-18,10.673,10.983,10.664,10.809,2241723.0
2020-08-19,10.69,10.724,10.554,10.656,1772874.0
2020-08-20,10.588,10.605,10.312,10.418,2210562.0
2020-08-21,10.461,10.614,10.317,10.563,1690041.0
2020-08-24,10.529,10.902,10.351,10.817,1568801.0
2020-08-25,11.029,11.199,10.894,10.978,2425941.0
2020-08-26,10.944,10.944,10.707,10.843,1220598.0
2020-08-27,10.826,10.995,10.588,10.86,1811492.0
2020-08-28,10.563,10.783,10.486,10.673,1804386.0
2020-08-31,10.715,10.86,10.639,10.766,1850839.0
2020-09-01,10.605,10.681,10.418,10.563,1906453.0
2020-09-02,10.766,11.318,10.673,11.157,3372921.0
2020-09-03,11.233,11.318,11.046,11.25,2916805.0
2020-09-04,10.902,11.012,10.826,10.961,2520991.0
2020-09-07,10.893,11.213,10.859,11.012,1279149.0
2020-09-08,11.2,11.542,11.166,11.422,2900547.0
2020-09-09,11.115,11.286,10.944,11.098,3070777.0
2020-09-10,11.209,11.431,11.157,11.362,2939830.0
2020-09-11,11.14,11.362,10.97,11.149,2669874.0
2020-09-14,11.251,11.345,11.115,11.251,1626680.0
2020-09-15,11.311,11.371,11.012,11.064,2354321.0
2020-09-16,11.046,11.243,11.029,11.123,2761728.0
2020-09-17,11.132,11.243,10.859,10.918,2755197.0
2020-09-18,10.935,11.183,10.842,11.004,2664796.0
2020-09-21,10.893,11.14,10.867,11.021,1459096.0
2020-09-22,10.842,10.97,10.722,10.927,2368112.0
2020-09-23,11.098,11.098,10.829,11.038,2208549.0
2020-09-24,10.918,11.029,10.79,10.944,1441788.0
2020-09-25,10.884,11.021,10.842,10.901,1440861.0
2020-09-28,10.901,11.243,10.893,11.157,1680059.0
2020-09-29,11.251,11.559,11.192,11.448,2924717.0
2020-09-30,11.243,11.303,10.842,10.842,3369985.0
2020-10-01,10.961,11.273,10.918,11.217,1891470.0
2020-10-02,11.2,11.294,10.816,10.91,1889977.0
2020-10-05,11.183,11.49,11.098,11.439,1800256.0
2020-10-06,11.448,11.67,11.388,11.542,1829610.0
2020-10-07,11.405,11.789,11.268,11.695,3155869.0
2020-10-08,11.866,12.233,11.798,12.088,3658000.0
2020-10-09,12.242,12.378,12.096,12.165,1931687.0
2020-10-12,12.156,12.387,12.088,12.353,1790161.0
2020-10-13,12.404,12.506,12.344,12.395,1925575.0
2020-10-14,12.276,12.54,12.207,12.395,2196608.0
2020-10-15,12.609,12.703,12.455,12.464,1916373.0
2020-10-16,12.506,12.583,12.387,12.446,1270799.0
2020-10-19,12.557,12.686,12.545,12.609,1116548.0
2020-10-20,12.677,12.703,12.391,12.438,1809871.0
2020-10-21,12.446,12.566,12.446,12.523,1686750.0
2020-10-22,12.336,12.421,12.182,12.259,2061921.0
2020-10-23,13.232,14.068,13.215,13.59,6771825.0
2020-10-26,13.659,13.727,13.411,13.659,3282439.0
2020-10-27,13.428,13.479,13.07,13.249,3377168.0
2020-10-28,13.053,13.125,12.907,13.07,2449437.0
2020-10-29,12.762,13.057,12.472,12.711,3830018.0
2020-10-30,12.728,12.899,12.498,12.515,2557414.0
2020-11-02,12.421,12.634,12.353,12.481,1907106.0
2020-11-03,12.54,12.626,12.387,12.617,2417112.0
2020-11-04,12.686,12.856,12.421,12.737,1841381.0
2020-11-05,12.634,12.745,12.455,12.668,3484193.0
2020-11-06,12.668,13.044,12.609,13.001,2307331.0
2020-11-09,13.266,13.633,13.151,13.565,2552008.0
2020-11-10,13.659,13.898,13.59,13.829,2175146.0
2020-11-11,14.017,14.068,13.864,14.043,1613299.0
2020-11-12,14.026,14.128,13.838,13.906,1717037.0
2020-11-13,13.659,13.838,13.497,13.795,1370108.0
2020-11-16,13.915,13.983,13.847,13.949,79461.0
2020-11-17,13.932,14.478,13.923,14.418,3107740.0
2020-11-18,14.512,14.734,14.325,14.367,1923951.0
2020-11-19,15.306,15.571,14.965,15.127,5132453.0
2020-11-20,14.897,14.999,14.504,14.709,3178180.0
2020-11-23,14.811,15.033,14.282,14.461,3004914.0
2020-11-24,14.427,14.845,14.427,14.666,1820412.0
2020-11-25,14.931,15.136,14.713,14.777,2181383.0
2020-11-26,14.743,15.033,14.675,14.768,1532645.0
2020-11-27,14.572,14.837,14.538,14.768,1521265.0
2020-11-30,14.768,14.879,14.598,14.598,1814967.0
2020-12-01,14.453,14.764,14.273,14.683,1827787.0
2020-12-02,14.939,14.956,14.696,14.879,2440713.0
2020-12-03,15.229,15.229,14.811,15.101,2359401.0
2020-12-04,15.084,15.195,14.871,14.931,1509996.0
2020-12-07,15.11,15.195,14.986,15.025,1235118.0
2020-12-08,14.965,15.016,14.76,14.939,1837951.0
2020-12-09,14.999,15.178,14.965,15.127,1525990.0
2020-12-10,14.948,15.042,14.734,14.777,1640172.0
2020-12-11,14.905,15.076,14.675,14.854,1763227.0
2020-12-14,14.692,14.794,14.5,14.538,1424270.0
2020-12-15,14.453,14.589,14.12,14.384,321515.0
2020-12-16,14.734,14.897,14.632,14.726,1939320.0
2020-12-17,14.726,15.127,14.726,15.025,2389610.0
2020-12-18,14.854,15.174,14.854,15.153,1947360.0
2020-12-21,14.982,15.153,14.79,15.153,1448006.0
2020-12-22,15.178,15.238,14.786,14.862,1244434.0
2020-12-23,14.786,14.905,14.692,14.803,950663.0
2020-12-24,14.768,14.879,14.7,14.709,357817.0
2020-12-29,14.76,14.965,14.713,14.845,428127.0
2020-12-30,14.786,14.965,14.555,14.965,578883.0
2020-12-31,14.931,15.178,14.803,14.922,570191.0
2021-01-04,14.879,15.016,14.777,15.016,617798.0
2021-01-05,14.931,15.349,14.811,15.153,907564.0
2021-01-06,15.366,15.4,14.956,15.127,1271786.0
2021-01-07,15.665,15.925,15.614,15.912,1233427.0
2021-01-08,16.049,16.049,15.631,15.878,893301.0
2021-01-11,15.878,15.964,15.665,15.75,901871.0
2021-01-12,15.503,15.793,15.417,15.451,1165695.0
2021-01-13,15.545,15.75,15.187,15.468,1240096.0
2021-01-14,15.272,15.358,15.012,15.187,1262730.0
2021-01-15,15.178,15.212,14.897,15.067,1801021.0
2021-01-18,14.547,14.794,14.521,14.743,1484199.0
2021-01-19,14.683,14.803,14.495,14.521,1648673.0
2021-01-20,14.572,14.922,14.538,14.854,1586869.0
2021-01-21,14.914,14.939,14.598,14.76,1496199.0
2021-01-22,14.521,14.623,14.205,14.521,1571646.0
2021-01-25,14.427,14.692,14.427,14.606,1088792.0
2021-01-27,14.393,14.512,13.812,13.932,3934685.0
2021-01-28,13.659,13.74,13.471,13.684,2751742.0
2021-01-29,14.436,14.734,13.889,14.162,3234826.0
2021-02-01,14.0,14.239,13.736,14.188,2063315.0
2021-02-02,14.504,14.581,14.342,14.47,1484094.0
2021-02-03,14.547,14.598,14.325,14.564,1431320.0
2021-02-04,14.64,14.683,14.453,14.564,944906.0
2021-02-05,14.692,14.768,14.256,14.316,1867935.0
2021-02-08,14.487,14.905,14.384,14.871,1606064.0
2021-02-09,15.016,15.375,14.879,14.948,2925198.0
2021-02-10,14.965,15.281,14.811,14.828,1520710.0
2021-02-11,14.794,14.939,14.576,14.632,618650.0
2021-02-12,14.555,14.726,14.461,14.512,810684.0
2021-02-15,14.692,15.007,14.666,14.751,869345.0
2021-02-16,14.905,15.349,14.837,15.212,1111288.0
2021-02-17,15.409,15.597,15.264,15.528,1245688.0
2021-02-18,15.597,15.725,15.439,15.52,1716300.0
2021-02-19,15.383,15.392,14.734,14.751,1393556.0
2021-02-22,14.444,15.153,14.171,15.084,2748842.0
2021-02-23,15.272,15.272,14.581,14.632,2683053.0
2021-02-24,14.615,14.704,14.325,14.384,1743619.0
2021-02-25,14.631,14.982,14.477,14.879,1313432.0
2021-02-26,14.554,14.888,14.263,14.288,3310017.0
2021-03-01,14.263,14.871,14.134,14.777,2873000.0
2021-03-02,15.179,15.539,15.179,15.291,2325618.0
2021-03-03,15.411,15.822,15.291,15.796,1813230.0
2021-03-04,15.865,15.933,15.59,15.77,1762171.0
2021-03-05,15.608,15.822,15.402,15.599,1399965.0
2021-03-08,15.933,16.002,15.402,15.402,1413606.0
2021-03-09,15.513,15.899,15.453,15.787,1449581.0
2021-03-10,15.787,15.847,15.273,15.316,1939828.0
2021-03-11,15.513,15.65,15.124,15.222,1566464.0
2021-03-12,15.659,15.852,15.513,15.779,1250554.0
2021-03-15,15.847,16.284,15.719,16.216,1683451.0
2021-03-16,16.182,16.396,15.959,16.079,1556435.0
2021-03-17,16.027,16.079,15.59,16.002,2218224.0
2021-03-18,16.361,16.55,16.002,16.25,2081499.0
2021-03-19,16.122,16.259,15.865,16.062,1730676.0
2021-03-22,16.104,16.241,15.972,16.139,642155.0
2021-03-23,15.89,16.199,15.847,15.916,962874.0
2021-03-24,15.65,15.967,15.53,15.89,1683854.0
2021-03-25,15.736,16.147,15.548,15.976,1326178.0
2021-03-26,16.07,16.755,16.027,16.601,1603413.0
2021-03-29,17.355,17.526,16.97,17.141,2270449.0
2021-03-30,17.132,17.184,16.379,16.473,1806862.0
2021-03-31,16.824,16.961,16.576,16.576,1509747.0
2021-04-01,17.021,17.329,17.021,17.149,1549538.0
2021-04-06,17.475,17.689,17.192,17.398,1365876.0
2021-04-07,17.389,17.492,17.158,17.415,1222996.0
2021-04-08,17.535,17.672,17.347,17.578,1195761.0
2021-04-09,17.544,17.612,17.269,17.364,920195.0
2021-04-12,17.552,17.672,17.351,17.415,1130885.0
2021-04-13,17.458,17.556,17.321,17.406,723283.0
2021-04-14,17.244,17.655,17.158,17.629,1484129.0
2021-04-15,17.835,18.075,17.561,17.998,278393.0
2021-04-16,18.032,18.049,17.638,17.938,747230.0
2021-04-19,18.212,18.743,18.057,18.332,1104127.0
2021-04-20,18.357,18.554,18.203,18.289,1219367.0
2021-04-21,18.075,18.64,17.989,18.554,1846522.0
2021-04-22,18.803,18.923,18.22,18.426,1694416.0
2021-04-23,18.469,18.803,18.417,18.709,1910142.0
2021-04-26,18.948,19.025,18.717,18.888,1591964.0
2021-04-27,20.131,20.55,18.863,18.983,4220262.0
2021-04-28,18.52,18.846,18.246,18.623,2796924.0
2021-04-29,18.837,19.025,18.426,18.494,1916014.0
2021-04-30,18.383,18.529,18.195,18.52,2078831.0
2021-05-03,18.537,18.76,18.349,18.383,1161949.0
2021-05-04,18.674,18.854,18.597,18.743,1233636.0
2021-05-05,18.82,19.145,18.691,18.888,1641307.0
2021-05-06,18.983,19.317,18.657,18.888,2160447.0
2021-05-07,19.128,19.557,19.025,19.411,1727762.0
2021-05-10,19.531,20.053,19.428,20.028,1896190.0
2021-05-11,19.771,19.839,19.454,19.779,1559008.0
2021-05-12,19.728,19.745,19.103,19.334,2016770.0
2021-05-13,19.103,19.325,18.374,18.512,2243339.0
2021-05-14,18.597,18.794,18.374,18.409,1784291.0
2021-05-17,18.417,18.58,18.177,18.443,1671581.0
2021-05-18,18.717,18.966,18.571,18.734,1199641.0
2021-05-19,18.512,18.606,18.079,18.152,2051465.0
2021-05-20,17.304,17.86,17.304,17.783,3240353.0
2021-05-21,17.398,17.552,16.987,17.201,3661118.0
2021-05-24,16.952,17.265,16.875,17.021,1957732.0
2021-05-25,17.132,17.826,17.132,17.766,1986064.0
2021-05-26,17.638,17.766,17.458,17.501,1451970.0
2021-05-27,17.663,18.049,17.595,17.895,1708234.0
2021-05-28,18.4,18.631,18.263,18.306,1321946.0
2021-05-31,18.477,18.477,18.023,18.186,1464343.0
2021-06-01,18.246,18.383,18.045,18.22,1634659.0
2021-06-02,18.674,18.897,18.529,18.828,2226949.0
2021-06-03,18.871,18.888,18.649,18.674,1093685.0
2021-06-04,18.674,19.278,18.597,19.231,1750733.0
2021-06-07,19.36,19.557,19.24,19.24,1396012.0
2021-06-08,19.145,19.445,19.017,19.36,1709301.0
2021-06-09,19.539,19.685,19.068,19.12,966009.0
2021-06-10,19.197,19.402,18.828,18.948,1333326.0
2021-06-11,19.317,19.651,19.025,19.548,1973643.0
2021-06-15,19.685,19.916,19.351,19.462,1059228.0
2021-06-16,19.497,19.497,18.974,19.094,1576067.0
2021-06-17,18.828,18.828,18.212,18.289,2675909.0
2021-06-18,17.552,18.383,17.389,18.169,2690436.0
2021-06-21,17.989,18.066,17.766,17.98,1409509.0
2021-06-22,18.203,18.683,18.177,18.554,1558376.0
2021-06-23,18.554,18.674,18.4,18.563,1391914.0
2021-06-24,18.503,18.649,18.383,18.58,1068547.0
2021-06-25,18.846,19.428,18.786,19.068,1413256.0
2021-06-28,19.017,19.137,18.88,18.957,578147.0
2021-06-29,18.717,18.846,18.434,18.691,1165556.0
2021-06-30,18.88,19.171,18.786,18.811,1015522.0
2021-07-01,19.051,19.385,18.991,19.094,1682912.0
2021-07-02,19.145,19.265,18.897,19.06,1037086.0
2021-07-05,19.094,19.24,18.704,18.726,1143354.0
2021-07-06,18.683,18.726,18.195,18.203,1580757.0
2021-07-07,18.006,18.477,17.878,18.4,1802995.0
2021-07-08,18.76,18.914,18.494,18.589,1859998.0
2021-07-09,18.229,18.357,18.079,18.212,1828112.0
2021-07-12,18.631,18.991,18.597,18.691,2282006.0
2021-07-13,18.726,18.923,18.503,18.674,2212046.0
2021-07-14,18.657,19.077,18.571,18.734,2277929.0
2021-07-15,18.743,19.325,18.674,19.265,2112443.0
2021-07-16,19.197,19.642,19.145,19.574,1434041.0
2021-07-19,19.24,19.317,18.726,19.222,1754367.0
2021-07-20,18.76,18.88,18.28,18.503,2233837.0
2021-07-21,18.837,19.085,18.743,18.914,1828382.0
2021-07-22,19.197,19.492,19.111,19.265,1756907.0
2021-07-23,18.957,19.445,18.957,19.42,810944.0
2021-07-26,19.617,19.882,19.548,19.668,1363444.0
2021-07-27,20.43,21.039,20.036,20.927,3379781.0
2021-07-28,20.824,21.056,20.567,20.73,2675891.0
2021-07-29,21.073,21.107,20.396,20.73,1896833.0
2021-07-30,20.919,21.133,20.704,20.722,2478143.0
2021-08-02,20.55,20.644,20.259,20.602,1704377.0
2021-08-03,20.302,20.396,19.831,20.096,2300918.0
2021-08-04,20.233,20.422,20.028,20.105,1760495.0
2021-08-05,19.993,20.413,19.959,20.19,1727738.0
2021-08-06,20.036,20.31,19.831,20.216,1497375.0
2021-08-09,20.268,20.336,19.856,19.908,1289730.0
2021-08-10,20.036,20.542,19.968,20.345,1536121.0
2021-08-11,20.893,21.133,20.644,20.73,1989871.0
2021-08-12,20.876,21.321,20.79,21.27,1586263.0
2021-08-13,21.767,22.281,21.595,21.835,2343850.0
2021-08-16,22.272,22.401,21.887,21.972,2467562.0
2021-08-17,22.272,22.383,21.844,21.904,2529743.0
2021-08-18,21.698,21.904,21.458,21.595,2116012.0
2021-08-19,21.39,21.424,20.756,20.859,2709121.0
2021-08-20,20.439,20.593,19.625,20.019,3313034.0
2021-08-23,20.362,20.859,20.28,20.756,2179729.0
2021-08-24,20.85,20.97,20.49,20.567,2008180.0
2021-08-25,20.927,21.313,20.923,21.253,1567001.0
2021-08-26,21.415,21.561,21.03,21.098,1420885.0
2021-08-27,20.953,21.141,20.73,21.03,1048803.0
2021-08-30,21.51,21.852,21.51,21.552,1303737.0
2021-08-31,21.672,21.69,21.33,21.587,1969549.0
2021-09-01,21.433,21.544,21.193,21.415,1245471.0
2021-09-02,21.475,21.63,20.842,21.124,1716328.0
2021-09-03,21.201,21.218,20.473,20.49,2252196.0
2021-09-06,20.562,20.614,20.186,20.405,1944026.0
2021-09-07,20.361,20.509,20.108,20.265,1595861.0
2021-09-08,20.186,20.536,20.038,20.466,2295779.0
2021-09-09,20.213,20.44,19.602,19.846,2700328.0
2021-09-10,20.021,20.435,19.907,20.387,2127454.0
2021-09-13,20.344,20.684,20.274,20.527,1533193.0
2021-09-14,20.719,21.146,20.623,21.007,2674201.0
2021-09-15,20.911,21.146,20.256,20.771,2557683.0
2021-09-16,21.068,21.626,20.867,20.92,2830300.0
2021-09-17,20.509,20.527,19.85,20.073,3576842.0
2021-09-20,19.322,19.558,18.633,19.069,3184415.0
2021-09-21,18.546,19.026,18.441,18.799,3952116.0
2021-09-22,18.712,19.288,18.616,18.973,3044319.0
2021-09-23,19.235,19.288,18.764,18.921,2770159.0
2021-09-24,19.226,19.279,18.825,18.877,2093746.0
2021-09-27,18.895,19.331,18.668,18.712,1603856.0
2021-09-28,18.842,18.956,18.105,18.284,3015944.0
2021-09-29,17.184,17.673,16.94,17.577,4274652.0
2021-09-30,17.533,17.9,17.429,17.891,3053154.0
2021-10-01,17.455,17.542,17.254,17.341,2123725.0
2021-10-04,17.394,17.542,17.114,17.315,1456819.0
2021-10-05,17.28,17.472,16.979,17.219,2263916.0
2021-10-06,17.586,17.791,17.42,17.594,2861607.0
2021-10-07,17.542,18.127,17.324,17.411,3028073.0
2021-10-08,17.848,17.961,17.603,17.699,2508313.0
2021-10-11,17.673,18.214,17.568,18.17,2346094.0
2021-10-12,18.354,18.746,18.284,18.502,3088387.0
2021-10-13,18.485,18.52,18.109,18.127,1383397.0
2021-10-14,18.188,18.319,18.088,18.162,1954082.0
2021-10-15,18.441,18.511,18.232,18.301,1493704.0
2021-10-18,18.345,18.424,17.996,18.118,1635176.0
2021-10-19,17.76,17.865,17.446,17.481,1721257.0
2021-10-20,17.525,18.127,17.437,17.568,2153701.0
2021-10-21,18.153,18.188,17.66,17.699,3750523.0
2021-10-22,17.935,18.266,17.839,18.013,3424436.0
2021-10-25,18.249,18.424,17.804,18.275,2149088.0
2021-10-26,18.607,19.048,18.502,18.781,2239277.0
2021-10-27,18.834,18.93,18.506,18.563,2011219.0
2021-10-28,18.502,18.738,18.136,18.197,2629459.0
2021-10-29,18.223,18.266,17.909,17.996,2334154.0
2021-11-01,18.057,18.153,17.507,17.996,2321065.0
2021-11-02,17.996,18.109,17.629,17.656,1146124.0
2021-11-03,17.813,18.262,17.76,18.205,2121094.0
2021-11-04,18.301,18.354,17.738,17.865,2284568.0
2021-11-05,17.987,18.136,17.821,17.821,1277447.0
2021-11-08,17.978,18.109,17.848,17.97,1478691.0
2021-11-09,18.275,18.755,18.205,18.537,2134334.0
2021-11-10,18.153,18.188,17.437,17.455,2556978.0
2021-11-11,17.446,18.262,17.446,18.101,2345043.0
2021-11-12,18.328,18.72,18.258,18.275,1481484.0
2021-11-15,18.24,18.511,18.162,18.371,1389650.0
2021-11-16,18.162,18.245,17.996,18.048,2519997.0
2021-11-17,17.952,18.179,17.778,18.022,2169634.0
2021-11-18,17.76,17.848,17.306,17.656,2543044.0
2021-11-19,17.586,18.205,17.56,18.074,1636852.0
2021-11-22,18.179,18.319,18.031,18.17,1939717.0
2021-11-23,18.458,18.773,18.445,18.624,1886993.0
2021-11-24,18.694,18.76,18.301,18.397,1335753.0
2021-11-25,18.432,18.458,17.978,18.031,1787177.0
2021-11-26,17.848,18.005,17.45,17.673,2573941.0
2021-11-29,17.359,17.786,17.219,17.743,2300643.0
2021-11-30,17.978,17.996,17.175,17.254,4301221.0
2021-12-01,17.219,17.306,16.844,17.175,3673734.0
2021-12-02,17.018,17.551,16.957,17.437,3007134.0
2021-12-03,17.594,17.97,17.464,17.865,2510711.0
2021-12-06,17.717,18.38,17.656,18.266,2149913.0
2021-12-07,18.336,18.581,17.978,18.476,2071104.0
2021-12-08,18.895,19.235,18.733,19.113,2485495.0
2021-12-09,18.93,18.991,18.685,18.738,1961181.0
2021-12-10,18.624,18.629,18.17,18.485,1863912.0
2021-12-13,18.598,18.938,18.537,18.869,1237757.0
2021-12-14,18.781,19.279,18.781,19.148,1760062.0
2021-12-15,19.288,19.549,19.052,19.122,1944669.0
2021-12-16,18.86,19.296,18.467,18.642,3116615.0
2021-12-17,18.86,19.13,18.266,18.371,3995701.0
2021-12-20,18.755,19.222,18.607,19.122,1869572.0
2021-12-21,18.904,19.069,18.354,18.563,1806744.0
2021-12-22,18.764,18.834,18.38,18.467,1656402.0
2021-12-23,18.415,18.65,18.127,18.266,1349248.0
2021-12-24,18.563,18.581,18.293,18.293,439718.0
2021-12-29,18.45,18.546,18.336,18.389,1041284.0
2021-12-30,18.52,18.563,18.336,18.406,573683.0
2021-12-31,18.389,18.389,18.153,18.24,574254.0
2022-01-04,18.24,18.738,18.24,18.738,1383440.0
2022-01-05,19.13,19.157,18.703,18.956,1386345.0
2022-01-06,19.043,19.414,18.677,18.755,1330585.0
2022-01-07,18.938,18.973,18.528,18.877,842559.0
2022-01-10,19.078,19.122,18.738,18.842,802898.0
2022-01-11,18.554,18.76,18.432,18.598,1313519.0
2022-01-12,18.799,18.842,18.424,18.633,1113980.0
2022-01-13,18.938,19.034,18.764,18.991,1184840.0
2022-01-14,18.825,18.825,18.406,18.52,1180195.0
2022-01-17,18.624,18.668,18.179,18.397,1280235.0
2022-01-18,18.406,18.415,17.922,18.04,1419083.0
2022-01-19,17.909,18.083,17.35,17.35,264639.0
2022-01-20,17.263,17.49,17.123,17.263,2823031.0
2022-01-21,17.071,17.245,16.434,16.591,2430107.0
2022-01-24,16.46,16.547,16.111,16.128,2065473.0
2022-01-25,16.041,16.076,15.613,15.997,3475402.0
2022-01-27,16.268,16.442,15.338,15.5,3198380.0
2022-01-28,15.814,16.111,15.543,15.945,406304.0
2022-01-31,15.919,16.163,15.744,15.954,1411763.0
2022-02-01,16.076,16.277,15.858,16.146,1349992.0
2022-02-02,16.503,16.914,16.338,16.748,2617691.0
2022-02-03,16.634,16.818,16.25,16.46,2153923.0
2022-02-04,16.399,16.722,16.268,16.722,1219205.0
2022-02-07,16.591,16.669,16.268,16.582,1118036.0
2022-02-08,16.442,16.818,16.407,16.46,1861982.0
2022-02-09,16.565,16.826,16.29,16.695,2105821.0
2022-02-10,16.905,17.141,16.543,16.591,2018116.0
2022-02-11,16.46,16.695,16.294,16.495,2311904.0
2022-02-14,16.277,16.469,16.076,16.399,2074804.0
2022-02-15,16.355,16.512,16.102,16.224,2657216.0
2022-02-16,16.285,16.599,16.128,16.512,1782939.0
2022-02-17,16.652,16.783,16.442,16.608,1624622.0
2022-02-18,16.407,16.739,16.25,16.652,1983587.0
2022-02-21,16.32,16.582,15.875,16.434,2770555.0
2022-02-22,16.477,16.975,16.434,16.791,2593505.0
2022-02-23,16.905,17.193,16.8,17.053,2398203.0
2022-02-24,16.802,16.899,16.652,16.661,3128650.0
2022-02-25,16.802,16.948,16.608,16.846,2729414.0
2022-02-28,17.244,17.899,17.041,17.899,4402941.0
2022-03-01,18.129,18.208,17.66,17.739,2650052.0
2022-03-02,17.819,18.465,17.81,18.323,3186129.0
2022-03-03,19.42,19.42,18.58,18.606,532915.0
2022-03-04,18.641,18.739,18.332,18.562,1929127.0
2022-03-07,18.739,18.907,18.19,18.42,2817339.0
2022-03-08,18.04,18.182,16.745,16.793,4912679.0
2022-03-09,16.97,17.023,16.475,16.882,3165937.0
2022-03-10,17.191,17.456,16.908,17.041,2692263.0
2022-03-11,17.244,17.377,16.767,16.802,2092958.0
2022-03-14,16.873,17.014,16.731,16.855,1381694.0
2022-03-15,16.952,17.094,16.572,17.005,2070425.0
2022-03-16,17.112,17.421,17.103,17.333,2131525.0
2022-03-17,17.678,17.739,17.306,17.58,2090253.0
2022-03-18,17.739,17.819,17.244,17.377,6860463.0
2022-03-21,17.598,17.978,17.483,17.678,1666930.0
2022-03-22,18.049,18.367,17.899,18.208,2223326.0
2022-03-23,18.288,18.429,18.129,18.182,1486066.0
2022-03-24,18.067,18.173,17.854,18.058,1617750.0
2022-03-25,18.624,19.11,18.624,18.977,3728990.0
2022-03-28,19.048,19.287,18.924,19.199,1956367.0
2022-03-29,19.172,19.437,18.916,19.225,1785738.0
2022-03-30,19.146,19.278,18.995,19.075,1976335.0
2022-03-31,19.19,19.243,18.341,18.447,3598915.0
2022-04-01,18.783,18.845,18.588,18.712,1882488.0
2022-04-04,19.172,19.172,18.748,18.801,2188517.0
2022-04-05,18.677,18.845,18.385,18.606,2096061.0
2022-04-06,18.482,18.5,18.146,18.376,1502549.0
2022-04-07,18.217,18.376,18.031,18.058,1270340.0
2022-04-08,18.093,18.226,18.014,18.111,1255601.0
2022-04-11,18.164,18.447,18.067,18.341,1328821.0
2022-04-12,18.438,18.871,18.42,18.801,2224649.0
2022-04-13,18.969,19.092,18.712,18.792,1770723.0
2022-04-14,18.863,19.0,18.712,18.951,1357197.0
2022-04-19,18.977,19.499,18.969,19.455,2104728.0
2022-04-20,19.588,19.605,19.137,19.137,1713160.0
2022-04-21,19.269,19.835,19.154,19.676,2143951.0
2022-04-22,19.154,19.517,19.066,19.429,1948592.0
2022-04-26,18.385,18.412,17.377,17.731,4218061.0
2022-04-27,17.58,17.854,17.465,17.607,2309839.0
2022-04-28,18.058,18.137,16.731,18.129,2235783.0
2022-04-29,18.261,18.376,18.005,18.164,2014831.0
2022-05-02,17.899,18.075,17.713,17.837,1175715.0
2022-05-03,17.704,17.784,17.342,17.342,1586697.0
2022-05-04,17.43,17.448,16.988,17.067,229308.0
2022-05-05,17.333,17.368,16.961,17.173,1636988.0
2022-05-06,16.705,17.059,16.201,16.316,2924244.0
2022-05-09,16.068,16.148,15.812,16.015,1729150.0
2022-05-10,15.591,15.927,15.316,15.927,2050447.0
2022-05-11,15.741,15.812,15.462,15.661,1695297.0
2022-05-12,15.555,15.635,15.347,15.414,1941952.0
2022-05-13,15.431,15.697,15.396,15.599,1566209.0
2022-05-16,15.767,15.776,15.4,15.537,1072921.0
2022-05-17,16.157,16.28,15.776,15.856,1679740.0
2022-05-18,16.705,17.014,15.953,16.095,2503392.0
2022-05-19,15.82,15.909,15.67,15.812,2407497.0
2022-05-20,16.103,16.183,15.953,16.006,1526529.0
2022-05-23,16.095,16.095,15.697,16.059,2263468.0
2022-05-24,16.236,16.413,16.095,16.103,3014589.0
2022-05-25,16.103,16.174,15.71,15.98,2544407.0
2022-05-26,16.148,16.218,15.856,16.086,1746858.0
2022-05-27,16.325,16.342,16.006,16.068,1324775.0
2022-05-30,16.537,16.581,16.192,16.369,1552870.0
2022-05-31,16.05,16.342,15.891,16.095,4286304.0
2022-06-01,16.095,16.263,15.962,16.263,1117348.0
2022-06-02,16.095,16.218,15.997,16.165,1311833.0
2022-06-03,16.448,16.705,16.369,16.457,175268.0
2022-06-06,16.36,16.448,16.165,16.298,951146.0
2022-06-07,16.395,16.643,16.307,16.448,1538896.0
2022-06-08,16.625,16.714,16.44,16.546,1407755.0
2022-06-09,16.448,16.448,15.944,16.015,1929055.0
2022-06-10,15.582,15.679,15.131,15.484,2899815.0
2022-06-14,14.406,14.565,13.928,14.565,3246794.0
2022-06-15,14.45,14.618,14.255,14.618,3241688.0
2022-06-16,14.821,15.033,14.308,14.353,2795830.0
2022-06-17,14.061,14.123,13.574,13.857,314233.0
2022-06-20,13.946,14.025,13.627,13.733,2167341.0
2022-06-21,13.884,14.176,13.751,14.034,2097967.0
2022-06-22,14.238,14.37,13.848,13.946,2355780.0
2022-06-23,13.751,13.875,13.592,13.68,1858198.0
2022-06-24,13.61,13.884,13.557,13.822,2270872.0
2022-06-27,14.105,14.353,14.043,14.308,3013467.0
2022-06-28,14.158,14.512,14.114,14.353,2886612.0
2022-06-29,14.202,14.353,13.99,14.016,1954278.0
2022-06-30,14.025,14.273,14.025,14.061,2390758.0
2022-07-01,14.043,14.304,13.919,13.937,1816278.0
2022-07-04,14.087,14.286,13.955,13.981,983833.0
2022-07-05,14.114,14.114,13.804,13.831,1081415.0
2022-07-06,13.397,13.557,13.229,13.291,2348974.0
2022-07-07,13.486,13.627,13.3,13.619,2481622.0
2022-07-08,13.884,14.07,13.795,13.928,1234904.0
2022-07-11,13.928,13.99,13.565,13.565,1057015.0
2022-07-12,13.663,14.052,13.265,13.3,1800000.0
2022-07-13,13.309,13.742,13.309,13.565,3239266.0
2022-07-14,13.548,13.884,13.53,13.61,1083330.0
2022-07-15,13.3,13.53,13.035,13.433,1781268.0
2022-07-18,13.76,14.012,13.68,14.008,1364980.0
2022-07-19,14.105,14.131,13.831,13.831,1960763.0
2022-07-20,14.14,14.618,14.096,14.414,1878813.0
2022-07-21,14.485,14.591,14.291,14.574,3112960.0
2022-07-22,14.697,14.83,14.406,14.414,1737243.0
2022-07-25,14.184,14.397,14.149,14.353,1989699.0
2022-07-26,14.591,14.724,14.512,14.565,2419946.0
2022-07-27,14.255,14.361,13.804,14.008,3327257.0
2022-07-28,14.264,14.733,14.211,14.733,2676299.0
2022-07-29,14.857,14.883,14.627,14.671,1966793.0
2022-08-01,14.892,14.972,14.804,14.83,1197783.0
2022-08-02,14.671,14.671,14.22,14.459,1671110.0
2022-08-03,14.238,14.397,14.123,14.282,1968907.0
2022-08-04,14.308,14.432,14.229,14.335,1186628.0
2022-08-05,14.494,14.627,14.45,14.627,1163489.0
2022-08-08,14.697,14.874,14.467,14.839,1124399.0
2022-08-09,14.989,15.423,14.91,15.29,2187825.0
2022-08-10,15.316,15.343,15.007,15.086,1404747.0
2022-08-11,15.29,15.542,15.033,15.175,1972918.0
2022-08-12,15.016,15.148,14.883,14.936,1860928.0
2022-08-15,15.255,15.935,15.131,15.52,3222630.0
2022-08-16,15.201,15.44,14.936,15.122,2324570.0
2022-08-17,15.237,15.476,15.175,15.361,2437690.0
2022-08-18,15.086,15.361,14.945,15.21,1568685.0
2022-08-19,15.396,15.484,15.281,15.378,1273982.0
2022-08-22,15.06,15.29,14.963,15.157,2201341.0
2022-08-23,15.033,15.122,14.83,14.839,1752264.0
2022-08-24,15.086,15.104,14.812,14.892,1353322.0
2022-08-25,14.795,15.016,14.697,14.954,1271134.0
2022-08-26,15.246,15.502,15.06,15.405,1960308.0
2022-08-29,15.033,15.078,14.622,14.839,1584550.0
2022-08-30,14.874,15.157,14.83,15.042,1664708.0
2022-08-31,14.689,14.821,14.529,14.786,3738515.0
2022-09-01,14.635,14.812,14.397,14.565,2089426.0
2022-09-02,14.255,14.503,13.919,14.238,2189607.0
2022-09-05,14.323,14.565,14.26,14.547,1282870.0
2022-09-06,14.529,14.646,14.403,14.403,1864808.0
2022-09-07,14.35,14.538,14.17,14.17,2350294.0
2022-09-08,14.269,14.385,13.936,14.332,2514954.0
2022-09-09,14.484,14.879,14.475,14.843,1856434.0
2022-09-12,15.212,15.463,14.96,15.328,2375614.0
2022-09-13,15.418,15.445,15.23,15.283,1133158.0
2022-09-14,14.754,14.996,14.655,14.933,212068.0
2022-09-15,14.466,14.709,14.278,14.475,3235412.0
2022-09-16,14.412,14.52,14.323,14.493,3958836.0
2022-09-19,14.736,14.736,14.296,14.305,1102594.0
2022-09-20,14.547,14.798,14.502,14.691,1271361.0
2022-09-21,14.403,14.655,14.323,14.358,1180432.0
2022-09-23,14.143,14.278,13.936,14.071,1777604.0
2022-09-26,13.694,13.703,13.308,13.308,1801292.0
2022-09-27,13.425,13.802,13.425,13.667,2119155.0
2022-09-28,13.703,13.802,13.416,13.416,1813805.0
2022-09-29,13.793,13.892,13.694,13.703,1752947.0
2022-09-30,13.604,13.73,13.469,13.64,2048625.0
2022-10-03,13.775,14.044,13.748,13.82,1112734.0
2022-10-04,14.08,14.547,14.035,14.493,1870322.0
2022-10-05,14.646,14.843,14.61,14.727,1978615.0
2022-10-06,14.565,14.816,14.556,14.736,953263.0
2022-10-07,14.664,14.772,14.547,14.547,1194999.0
2022-10-10,14.412,14.745,14.367,14.646,1283668.0
2022-10-11,14.834,15.149,14.574,14.592,2246109.0
2022-10-12,14.592,14.619,14.376,14.421,1496825.0
2022-10-13,14.412,14.574,14.287,14.358,1218592.0
2022-10-14,14.646,14.709,14.502,14.61,1028228.0
2022-10-17,14.305,14.466,14.17,14.412,1602110.0
2022-10-18,14.745,14.781,14.529,14.718,1516689.0
2022-10-19,14.781,14.951,14.727,14.727,1101726.0
2022-10-20,14.52,14.682,14.26,14.314,1633472.0
2022-10-21,14.358,14.439,14.161,14.179,1070553.0
2022-10-24,14.601,14.942,14.574,14.61,1048714.0
2022-10-25,14.52,14.664,14.098,14.098,2566184.0
2022-10-26,14.314,14.448,14.242,14.403,1402680.0
2022-10-27,14.574,14.79,14.448,14.61,1427490.0
2022-10-28,14.529,14.628,13.963,14.098,1809516.0
2022-10-31,14.215,14.251,14.053,14.125,1321819.0
2022-11-01,14.305,14.511,14.067,14.511,1145733.0
2022-11-02,14.843,15.212,14.754,15.104,1789224.0
2022-11-03,14.655,14.7,14.197,14.251,1803349.0
2022-11-04,14.26,14.493,14.179,14.403,1442361.0
2022-11-07,15.023,15.023,14.664,14.843,1671319.0
2022-11-08,14.79,14.861,14.332,14.529,1780047.0
2022-11-09,14.807,14.825,14.466,14.637,2661824.0
2022-11-10,14.376,14.493,14.206,14.224,1785114.0
2022-11-11,14.691,14.879,14.565,14.825,2266187.0
2022-11-14,15.041,15.571,14.96,15.355,1787918.0
2022-11-15,15.625,15.625,15.212,15.212,1566851.0
2022-11-16,15.247,15.346,15.041,15.265,1940500.0
2022-11-17,15.131,15.149,14.798,14.888,1546592.0
2022-11-18,14.852,15.023,14.727,14.924,1132065.0
2022-11-21,14.816,14.816,14.269,14.502,1853149.0
2022-11-22,14.637,15.283,14.43,15.203,2732053.0
2022-11-23,15.203,15.912,15.176,15.4,2479623.0
2022-11-24,15.67,15.67,15.306,15.481,1618873.0
2022-11-25,15.355,15.508,15.283,15.445,856533.0
2022-11-28,15.301,15.391,14.978,15.167,1373465.0
2022-11-29,14.969,15.517,14.834,15.364,2185295.0
2022-11-30,15.4,15.741,15.31,15.741,3891683.0
2022-12-01,15.939,16.307,15.822,16.083,2004400.0
2022-12-02,15.975,16.02,15.795,15.939,1632747.0
2022-12-05,15.939,16.532,15.786,16.37,1967752.0
2022-12-06,16.253,16.72,16.172,16.307,2556626.0
2022-12-07,16.46,16.612,16.397,16.442,1782373.0
2022-12-08,16.316,16.559,16.172,16.289,1972973.0
2022-12-09,16.388,16.46,16.159,16.361,1705535.0
2022-12-12,16.181,16.325,16.011,16.056,2177929.0
2022-12-13,16.02,16.181,15.827,16.056,1679048.0
2022-12-14,16.28,16.343,15.957,16.172,1828029.0
2022-12-15,16.029,16.181,15.786,15.876,2289214.0
2022-12-16,15.625,15.822,15.418,15.517,2670753.0
2022-12-19,15.265,15.625,15.265,15.409,1276087.0
2022-12-20,15.346,15.418,15.05,15.104,1345133.0
2022-12-21,15.238,15.328,15.104,15.283,1385692.0
2022-12-22,15.427,15.472,15.221,15.238,1604612.0
2022-12-23,15.077,15.247,14.978,15.131,927259.0
2022-12-28,15.077,15.292,15.014,15.194,1025842.0
2022-12-29,15.095,15.149,14.942,15.041,1169165.0
2022-12-30,15.256,15.31,15.095,15.122,855972.0
2023-01-03,15.247,15.252,14.839,15.05,1084823.0
2023-01-04,15.185,15.463,15.104,15.463,1607015.0
2023-01-05,15.499,15.58,15.27,15.436,1093061.0
2023-01-06,15.571,15.84,15.463,15.777,1219755.0
2023-01-09,15.957,16.118,15.831,15.84,1933771.0
2023-01-10,15.643,15.894,15.598,15.885,973606.0
2023-01-11,16.11,16.594,16.11,16.433,1808096.0
2023-01-12,16.612,16.756,16.424,16.496,1793689.0
2023-01-13,16.837,16.945,16.46,16.496,1747293.0
2023-01-16,16.567,16.783,16.532,16.603,1596770.0
2023-01-17,16.514,16.693,16.388,16.612,1392395.0
2023-01-18,16.648,16.774,16.612,16.747,1338416.0
2023-01-19,16.792,17.016,16.55,16.891,1971102.0
2023-01-20,16.657,16.927,16.657,16.846,1934693.0
2023-01-23,16.819,16.963,16.684,16.711,1042495.0
2023-01-24,16.855,17.142,16.792,17.07,871175.0
2023-01-25,17.106,17.205,16.972,16.972,1320161.0
2023-01-27,17.573,17.726,17.403,17.456,2777664.0
2023-01-30,17.447,17.483,17.25,17.25,1150171.0
2023-01-31,17.07,17.371,16.927,17.205,1903944.0
2023-02-01,17.412,17.439,17.214,17.367,1743858.0
2023-02-02,17.6,17.6,17.196,17.268,1494864.0
2023-02-03,17.358,17.492,17.007,17.052,2383751.0
2023-02-06,17.223,17.223,17.052,17.169,1390453.0
2023-02-07,17.034,17.174,16.891,17.106,1388014.0
2023-02-08,17.142,17.474,17.133,17.43,1571934.0
2023-02-09,17.367,17.376,17.133,17.232,1396347.0
2023-02-10,17.169,17.192,16.738,16.945,1818940.0
2023-02-13,17.025,17.106,16.702,16.882,1180024.0
2023-02-14,17.124,17.376,17.106,17.178,1499681.0
2023-02-15,17.43,17.51,17.344,17.376,1572403.0
2023-02-16,17.367,17.762,17.259,17.726,1615777.0
2023-02-17,17.654,17.905,17.456,17.798,2079695.0
2023-02-20,16.828,16.855,15.463,16.02,5627169.0
2023-02-21,15.831,16.918,15.804,16.72,2687972.0
2023-02-22,16.612,17.007,16.491,16.729,2411101.0
2023-02-23,16.583,16.858,16.547,16.693,1989819.0
2023-02-24,16.755,16.993,16.581,16.901,3144429.0
2023-02-27,16.645,17.19,16.636,16.901,1781063.0
2023-02-28,17.176,17.528,17.093,17.45,4108717.0
2023-03-01,17.46,18.229,17.313,18.146,2562014.0
2023-03-02,18.421,18.691,18.165,18.284,2420294.0
2023-03-03,18.421,18.787,18.311,18.577,1918837.0
2023-03-06,18.906,19.126,18.668,18.668,1791731.0
2023-03-07,18.32,18.668,17.963,18.65,2014449.0
2023-03-08,18.394,18.439,18.201,18.439,1616707.0
2023-03-09,18.503,18.815,18.274,18.723,1998743.0
2023-03-10,18.494,18.705,18.339,18.412,1928636.0
2023-03-13,18.183,18.32,18.018,18.22,1714872.0
2023-03-14,17.936,18.055,17.057,17.835,3203649.0
2023-03-15,17.963,18.174,17.798,17.991,1830795.0
2023-03-16,17.396,17.588,17.158,17.487,3482667.0
2023-03-17,17.661,18.082,17.661,18.073,3567815.0
2023-03-20,17.753,17.899,17.524,17.542,1265686.0
2023-03-21,18.027,18.091,17.574,17.67,1462864.0
2023-03-22,18.018,18.151,17.872,17.936,1743938.0
2023-03-23,17.762,17.853,17.524,17.67,1578200.0
2023-03-24,17.762,17.808,17.615,17.725,858986.0
2023-03-27,17.771,17.972,17.679,17.881,831938.0
2023-03-28,17.991,18.146,17.89,17.972,956786.0
2023-03-29,17.982,18.155,17.862,18.064,1350132.0
2023-03-30,18.192,18.21,17.913,18.128,1187106.0
2023-03-31,18.311,18.522,18.22,18.448,1701407.0
2023-04-03,18.522,18.86,18.229,18.311,1417236.0
2023-04-04,18.22,18.522,18.22,18.293,2098576.0
2023-04-05,17.808,18.146,17.515,18.036,2189718.0
2023-04-06,18.174,18.192,17.771,17.844,1171144.0
2023-04-11,18.137,18.394,18.046,18.265,1386836.0
2023-04-12,18.549,18.696,18.302,18.357,1989208.0
2023-04-13,18.531,18.618,18.302,18.513,1998935.0
2023-04-14,18.494,18.494,18.082,18.348,1755688.0
2023-04-17,18.448,18.577,18.297,18.384,1259257.0
2023-04-18,18.604,18.879,18.54,18.586,2559171.0
2023-04-19,18.806,19.117,18.778,18.97,2283364.0
2023-04-20,19.071,19.456,18.824,19.346,2497410.0
2023-04-21,19.254,19.318,18.915,18.952,1402514.0
2023-04-24,19.684,19.785,18.682,18.897,259707.0
2023-04-26,18.595,18.641,18.0,18.21,4321466.0
2023-04-27,17.762,18.101,17.716,17.826,2660003.0
2023-04-28,18.11,18.265,18.018,18.192,2431639.0
2023-05-01,18.174,18.375,18.137,18.274,1409109.0
2023-05-02,18.247,18.247,17.899,18.027,1580960.0
2023-05-03,18.036,18.036,17.615,17.771,1607350.0
2023-05-04,17.862,18.155,17.798,18.128,1586401.0
2023-05-05,17.808,17.972,17.634,17.972,1383466.0
2023-05-08,18.302,18.311,17.968,18.137,1247663.0
2023-05-09,18.366,18.613,18.128,18.513,2167400.0
2023-05-10,18.668,18.677,17.808,17.899,1923043.0
2023-05-11,17.899,17.927,17.634,17.734,1631381.0
2023-05-12,17.496,17.624,17.258,17.359,2669985.0
2023-05-15,17.396,17.89,17.354,17.835,1851575.0
2023-05-16,17.798,17.798,17.56,17.661,1932364.0
2023-05-17,17.615,17.615,17.322,17.496,891283.0
2023-05-18,17.679,17.835,17.56,17.826,1271630.0
2023-05-19,17.853,17.853,17.634,17.698,849611.0
2023-05-22,17.743,17.78,17.652,17.725,666193.0
2023-05-23,17.853,17.917,17.524,17.57,1102400.0
2023-05-24,17.505,17.56,17.267,17.386,1525776.0
2023-05-25,17.029,17.341,17.029,17.158,1359826.0
2023-05-26,17.331,17.487,17.194,17.432,1198736.0
2023-05-29,17.615,17.849,17.478,17.579,1532251.0
2023-05-30,17.432,17.624,17.359,17.386,1172899.0
2023-05-31,17.231,17.277,16.874,16.956,4536047.0
2023-06-01,16.746,17.231,16.645,17.212,1452444.0
2023-06-02,17.396,18.027,17.304,17.936,2193936.0
2023-06-05,18.274,18.329,18.119,18.137,1191504.0
2023-06-06,18.137,18.467,18.082,18.082,1449962.0
2023-06-07,18.339,18.339,17.982,18.229,1703698.0
2023-06-08,18.54,18.622,18.128,18.293,1567395.0
2023-06-09,18.329,18.357,18.11,18.165,837675.0
2023-06-13,18.357,18.458,18.155,18.265,1422957.0
2023-06-14,18.897,19.135,18.741,18.796,1466324.0
2023-06-15,19.053,19.327,18.897,19.089,2102358.0
2023-06-16,19.135,19.318,18.97,19.254,2145407.0
2023-06-19,19.181,19.218,18.934,19.126,1037957.0
2023-06-20,19.135,19.456,19.062,19.309,1211347.0
2023-06-21,19.007,19.428,18.934,19.3,1597282.0
2023-06-22,19.355,19.355,18.65,18.732,1315127.0
2023-06-23,18.723,18.741,18.339,18.394,1098780.0
2023-06-26,18.394,18.668,18.284,18.577,821779.0
2023-06-27,18.76,18.888,18.622,18.723,1384931.0
2023-06-28,19.172,19.172,18.645,18.796,1947248.0
2023-06-29,18.778,18.87,18.494,18.76,1117239.0
2023-06-30,18.851,18.851,18.494,18.815,1810670.0
2023-07-03,18.723,18.787,18.659,18.787,904711.0
2023-07-04,18.979,19.002,18.622,18.65,1068949.0
2023-07-05,18.65,18.778,18.567,18.696,910229.0
2023-07-06,18.439,18.622,18.27,18.403,1863302.0
2023-07-07,18.082,18.155,17.643,17.862,1709366.0
2023-07-10,18.009,18.394,17.743,17.771,1026380.0
2023-07-11,17.853,18.046,17.817,17.954,1194660.0
2023-07-12,18.21,18.329,18.041,18.128,1078981.0
2023-07-13,18.448,18.522,18.192,18.485,1410997.0
2023-07-14,18.677,18.714,18.398,18.714,1199248.0
2023-07-17,18.586,18.686,18.311,18.375,1282784.0
2023-07-18,18.329,18.476,18.238,18.476,862027.0
2023-07-19,18.476,18.558,18.293,18.54,1219340.0
2023-07-20,18.503,18.613,18.311,18.448,1418934.0
2023-07-21,18.366,18.54,18.293,18.503,1039943.0
2023-07-24,18.357,18.677,18.284,18.577,813309.0
2023-07-25,18.806,19.153,18.686,19.025,1297589.0
2023-07-26,19.098,19.456,18.906,19.391,1347008.0
2023-07-27,19.282,19.501,19.227,19.364,1261583.0
2023-07-28,19.181,19.794,19.144,19.666,1467495.0
2023-07-31,19.794,20.032,19.776,19.996,1326222.0
2023-08-01,20.087,20.289,20.032,20.142,1067882.0
2023-08-02,20.096,20.197,19.932,20.06,1015418.0
2023-08-03,19.987,20.023,19.465,19.63,1246547.0
2023-08-04,19.886,19.996,19.593,19.712,854407.0
2023-08-07,19.73,19.817,19.456,19.593,799788.0
2023-08-08,19.785,19.95,19.529,19.529,978226.0
2023-08-09,19.446,19.492,19.218,19.236,904300.0
2023-08-10,19.3,19.3,19.098,19.272,1274440.0
2023-08-11,19.044,19.108,18.38,18.586,2048506.0
2023-08-14,18.86,19.291,18.815,18.915,1744154.0
2023-08-15,18.879,19.657,18.329,19.474,1526647.0
2023-08-16,19.291,19.446,18.856,19.089,1306596.0
2023-08-17,19.098,19.291,18.824,18.979,1749692.0
2023-08-18,18.961,18.979,18.677,18.824,1439486.0
2023-08-21,19.126,19.611,19.126,19.474,1558304.0
2023-08-22,19.474,19.52,19.117,19.254,1424464.0
2023-08-23,19.282,19.3,19.08,19.181,1061962.0
2023-08-24,19.263,19.346,18.943,19.126,1140784.0
2023-08-25,18.815,18.915,18.586,18.732,1350033.0
2023-08-28,18.778,19.025,18.714,18.979,761672.0
2023-08-29,18.906,19.236,18.906,19.117,936981.0
2023-08-30,19.227,19.373,19.153,19.236,1077672.0
2023-08-31,19.181,19.286,18.796,19.236,3431484.0
2023-09-01,19.153,19.803,19.089,19.63,1748605.0
2023-09-04,19.767,20.106,19.767,20.078,1870885.0
2023-09-05,20.023,20.028,19.684,19.941,1448486.0
2023-09-06,20.078,20.28,19.51,19.675,1916820.0
2023-09-07,19.529,19.602,19.35,19.465,1395050.0
2023-09-08,19.437,19.593,19.236,19.52,1529708.0
2023-09-11,19.514,19.523,19.058,19.3,1808734.0
2023-09-12,19.511,19.605,18.962,19.185,1893103.0
2023-09-13,19.036,19.055,18.496,18.608,2331748.0
2023-09-14,18.673,18.72,18.375,18.45,2128834.0
2023-09-15,18.711,18.832,18.087,18.263,4430319.0
2023-09-18,18.012,18.161,17.528,17.528,3539022.0
2023-09-19,17.574,18.217,17.565,18.021,3708530.0
2023-09-20,18.021,18.217,17.863,17.891,1834975.0
2023-09-21,17.882,18.105,17.695,17.863,1998613.0
2023-09-22,17.36,17.924,17.323,17.91,1524765.0
2023-09-25,18.049,18.059,17.761,17.882,1215510.0
2023-09-26,17.612,17.872,17.612,17.733,1267129.0
2023-09-27,17.593,17.844,17.584,17.835,1567579.0
2023-09-28,17.761,18.031,17.714,17.956,1479546.0
2023-09-29,18.059,18.245,17.979,18.105,2419855.0
2023-10-02,17.882,18.273,17.83,18.198,992195.0
2023-10-03,17.835,18.059,17.705,17.938,2115903.0
2023-10-04,17.742,18.049,17.686,18.003,1962711.0
2023-10-05,17.965,18.329,17.938,18.236,1817323.0
2023-10-06,18.226,18.403,18.133,18.254,1186469.0
2023-10-09,18.347,18.431,18.04,18.124,867215.0
2023-10-10,18.124,18.357,18.124,18.133,975610.0
2023-10-11,18.152,18.319,18.114,18.189,1247907.0
2023-10-12,17.779,17.891,17.584,17.835,3146416.0
2023-10-13,17.416,17.5,17.034,17.36,2677826.0
2023-10-16,17.258,17.435,16.866,16.941,1997944.0
2023-10-17,17.137,17.295,16.96,17.118,1991533.0
2023-10-18,17.248,17.258,16.815,16.904,1312913.0
2023-10-19,16.494,16.736,16.419,16.531,2878898.0
2023-10-20,16.391,16.89,16.145,16.671,357988.0
2023-10-23,16.727,17.025,16.568,16.839,2158130.0
2023-10-24,17.081,17.323,16.885,17.053,2258140.0
2023-10-25,17.211,17.295,17.034,17.22,1791970.0
2023-10-26,17.09,17.518,17.006,17.518,2717119.0
2023-10-27,17.556,17.612,17.332,17.388,1662316.0
2023-10-30,17.304,17.472,17.183,17.416,1118504.0
2023-10-31,17.472,17.686,17.449,17.509,2255887.0
2023-11-01,17.677,17.723,17.444,17.658,1920221.0
2023-11-02,17.742,18.04,17.705,17.826,1698541.0
2023-11-03,18.049,18.217,17.919,18.161,1453751.0
2023-11-06,18.096,18.329,18.031,18.142,1425477.0
2023-11-07,18.077,18.152,17.854,17.975,1383755.0
2023-11-08,17.621,18.152,17.584,18.152,2544402.0
2023-11-09,18.087,18.487,18.068,18.357,1549523.0
2023-11-10,18.291,18.608,18.263,18.571,1289737.0
2023-11-13,18.571,18.594,18.357,18.357,782936.0
2023-11-14,18.431,18.617,18.329,18.44,965513.0
2023-11-15,18.86,18.878,18.664,18.794,1370280.0
2023-11-16,18.85,19.074,18.734,19.036,1917900.0
2023-11-17,18.962,19.111,18.86,19.036,959017.0
2023-11-20,19.083,19.362,19.046,19.223,1172844.0
2023-11-21,19.279,19.465,19.102,19.167,1134671.0
2023-11-22,19.074,19.288,18.906,19.148,1187184.0
2023-11-23,19.167,19.167,18.645,18.776,1516276.0
2023-11-24,18.953,18.976,18.771,18.813,509831.0
2023-11-27,18.748,18.887,18.589,18.748,950411.0
2023-11-28,18.878,19.158,18.813,18.99,911722.0
2023-11-29,18.887,18.971,18.794,18.915,940406.0
2023-11-30,19.251,19.53,19.185,19.353,2466191.0
2023-12-01,19.474,19.791,19.362,19.679,1362157.0
2023-12-04,19.726,19.912,19.511,19.912,1201914.0
2023-12-05,19.763,19.903,19.511,19.698,1302518.0
2023-12-06,19.782,20.024,19.754,19.828,1706489.0
2023-12-07,19.726,20.024,19.409,19.642,1935965.0
2023-12-08,19.837,19.847,19.493,19.707,1034119.0
2023-12-11,19.698,19.828,19.549,19.688,1371443.0
2023-12-12,19.698,20.08,19.688,19.996,1593793.0
2023-12-13,20.247,20.657,20.117,20.443,1974527.0
2023-12-14,20.676,20.927,20.545,20.741,1621910.0
2023-12-15,20.871,21.123,20.797,20.815,2599835.0
2023-12-18,20.685,21.057,20.671,20.936,919222.0
2023-12-19,21.141,21.556,21.048,21.477,1716054.0
2023-12-20,21.691,21.803,21.477,21.607,1410056.0
2023-12-21,21.579,21.626,21.365,21.514,1549600.0
2023-12-22,21.458,21.635,21.346,21.588,484763.0
2023-12-27,21.672,21.979,21.644,21.775,544154.0
2023-12-28,21.7,21.84,21.654,21.737,508371.0
2023-12-29,21.83,21.83,21.663,21.793,706835.0
2024-01-02,21.812,21.942,21.765,21.924,497907.0
2024-01-03,21.607,21.719,21.532,21.579,782214.0
2024-01-04,21.514,21.607,21.179,21.244,1327914.0
2024-01-05,20.955,21.057,20.489,20.527,1148705.0
2024-01-08,20.527,20.825,20.517,20.648,804150.0
2024-01-09,20.955,20.983,20.732,20.741,773001.0
2024-01-10,20.424,20.62,20.219,20.573,761094.0
2024-01-11,21.002,21.02,20.615,20.769,948154.0
2024-01-12,20.676,21.057,20.638,21.011,925671.0
2024-01-15,21.002,21.151,20.825,21.113,613752.0
2024-01-16,21.123,21.328,20.759,20.769,1302479.0
2024-01-17,21.011,21.132,20.582,20.676,1469826.0
2024-01-18,20.247,20.834,20.21,20.732,1833106.0
2024-01-19,21.085,21.146,20.694,20.936,1206699.0
2024-01-22,20.955,21.113,20.834,20.992,867675.0
2024-01-23,21.048,21.286,20.955,21.113,740905.0
2024-01-24,21.262,21.383,21.132,21.244,707224.0
2024-01-25,21.588,21.83,21.374,21.728,1153906.0
2024-01-29,21.942,22.04,21.747,21.924,1342718.0
2024-01-30,22.119,22.194,21.56,21.579,1240534.0
2024-01-31,21.858,22.147,21.616,21.989,1939064.0
2024-02-01,22.175,22.175,21.654,21.775,1054098.0
2024-02-02,21.83,21.924,21.598,21.756,1375883.0
2024-02-05,21.542,21.733,21.374,21.588,1005734.0
2024-02-06,21.29,21.681,21.253,21.56,1335043.0
2024-02-07,21.784,21.924,21.244,21.532,1774993.0
2024-02-08,21.793,21.877,21.02,21.02,1404372.0
2024-02-09,20.983,21.076,20.275,20.35,2442930.0
2024-02-12,20.257,20.592,19.819,20.433,2136299.0
2024-02-13,20.443,20.61,20.275,20.368,1428129.0
2024-02-14,20.08,20.238,19.893,20.182,1169046.0
2024-02-15,20.257,20.35,20.117,20.331,1323043.0
2024-02-16,20.676,21.281,20.61,21.281,2853013.0
2024-02-19,20.769,20.983,20.312,20.797,2814881.0
2024-02-20,20.21,20.955,20.21,20.955,1826002.0
2024-02-21,20.797,20.927,20.359,20.666,1486882.0
2024-02-22,20.715,21.264,20.706,21.169,1997362.0
2024-02-23,21.517,22.349,21.507,22.188,2581060.0
2024-02-26,22.387,22.387,21.564,21.621,1898264.0
2024-02-27,21.952,21.952,21.11,21.261,1548874.0
2024-02-28,21.498,21.659,21.28,21.384,929732.0
2024-02-29,21.431,21.677,21.252,21.611,2535764.0
2024-03-01,21.696,21.838,21.29,21.545,1417090.0
2024-03-04,21.763,21.791,21.1,21.148,1606730.0
2024-03-05,21.195,21.233,20.182,20.182,2546727.0
2024-03-06,20.343,20.466,19.955,20.353,1638052.0
2024-03-07,20.428,21.025,20.41,20.987,2237622.0
2024-03-08,21.422,21.725,21.1,21.346,1584006.0
2024-03-11,21.11,21.261,20.698,20.835,963478.0
2024-03-12,20.835,20.845,20.542,20.684,1947668.0
2024-03-13,20.675,21.157,20.675,20.977,1368933.0
2024-03-14,20.968,21.214,20.731,21.034,1777369.0
2024-03-15,20.816,21.044,20.769,20.968,3389994.0
2024-03-18,20.921,21.384,20.693,21.129,1234618.0
2024-03-19,21.167,21.446,21.072,21.318,1106754.0
2024-03-20,21.308,21.554,21.266,21.29,930746.0
2024-03-21,21.64,21.791,21.271,21.706,1723862.0
2024-03-22,21.668,21.81,21.403,21.517,1017298.0
2024-03-25,21.763,22.302,21.564,22.047,1857531.0
2024-03-26,21.952,22.207,21.782,21.782,1352897.0
2024-03-27,21.526,21.857,21.394,21.763,1306737.0
2024-03-28,22.018,22.685,21.782,22.567,2317894.0
2024-04-02,22.491,22.68,22.117,22.179,1958690.0
2024-04-03,22.047,22.141,21.782,21.923,1675842.0
2024-04-04,22.132,22.283,21.838,22.236,1051818.0
2024-04-05,22.207,22.529,22.084,22.416,1284320.0
2024-04-08,22.444,22.614,22.255,22.368,1230345.0
2024-04-09,22.662,22.87,22.359,22.416,1271660.0
2024-04-10,22.472,22.95,22.463,22.832,1319481.0
2024-04-11,22.775,22.898,22.406,22.652,1091586.0
2024-04-12,22.586,22.68,22.34,22.576,1149205.0
2024-04-15,22.444,22.609,22.321,22.52,898458.0
2024-04-16,22.605,22.766,22.198,22.236,1812735.0
2024-04-17,22.056,22.472,21.999,22.397,1144480.0
2024-04-18,22.472,22.841,21.857,21.857,1758245.0
2024-04-19,21.649,21.744,21.242,21.725,1763275.0
2024-04-22,21.734,22.018,21.554,21.64,973021.0
2024-04-23,21.602,21.933,21.536,21.772,830461.0
2024-04-24,21.498,21.573,20.996,21.536,1763510.0
2024-04-26,21.28,21.687,21.204,21.403,1432502.0
2024-04-29,21.573,21.583,21.261,21.564,1205966.0
2024-04-30,21.64,21.8,21.498,21.659,1023275.0
2024-05-01,21.384,21.431,20.911,21.157,1362506.0
2024-05-02,21.185,21.29,21.015,21.081,1106701.0
2024-05-03,21.176,21.337,21.062,21.223,674267.0
2024-05-06,21.308,21.46,21.204,21.441,487047.0
2024-05-07,21.488,21.517,20.949,21.441,1997399.0
2024-05-08,21.46,21.46,21.11,21.308,1380501.0
2024-05-09,21.252,21.308,20.977,21.072,1031146.0
2024-05-10,21.138,21.214,20.731,20.883,1248045.0
2024-05-13,20.873,20.958,20.391,20.523,1383377.0
2024-05-14,20.514,20.703,20.041,20.173,1383428.0
2024-05-15,20.211,20.334,20.05,20.05,1311701.0
2024-05-16,20.22,20.334,20.078,20.116,1581242.0
2024-05-17,20.05,20.296,20.05,20.192,789401.0
2024-05-20,20.391,20.627,20.145,20.504,1508070.0
2024-05-21,20.438,20.514,19.993,19.993,1418743.0
2024-05-22,20.353,20.419,20.097,20.097,1093649.0
2024-05-23,19.974,20.362,19.88,20.324,1228958.0
2024-05-24,20.182,20.476,20.107,20.438,1229465.0
2024-05-27,20.514,20.57,19.927,20.078,1240297.0
2024-05-28,19.908,20.287,19.908,20.078,997028.0
2024-05-29,19.965,20.206,19.695,19.785,2270794.0
2024-05-30,19.719,19.974,19.539,19.804,1558181.0
2024-05-31,20.012,20.135,19.918,20.003,4949782.0
2024-06-03,20.22,20.618,20.211,20.457,1349283.0
2024-06-04,20.343,20.542,20.173,20.476,1285720.0
2024-06-05,20.145,20.438,19.955,20.022,1568105.0
2024-06-06,20.201,20.22,19.757,19.955,1294228.0
2024-06-07,19.993,20.116,19.927,20.003,942954.0
2024-06-11,19.984,20.059,19.151,19.321,2351598.0
2024-06-12,19.227,19.454,19.217,19.426,1165799.0
2024-06-13,19.331,19.549,19.217,19.293,1229004.0
2024-06-14,19.236,19.615,19.132,19.435,1562339.0
2024-06-17,18.905,19.142,18.555,19.132,2745704.0
2024-06-18,19.094,19.426,18.905,19.246,2381123.0
2024-06-19,19.293,19.331,18.962,18.971,1345354.0
2024-06-20,18.81,19.038,18.773,18.867,1755322.0
2024-06-21,18.867,19.0,18.754,18.943,2736934.0
2024-06-24,18.905,19.009,18.432,18.555,1355259.0
2024-06-25,18.621,18.896,18.375,18.896,1854966.0
2024-06-26,18.877,18.9,18.489,18.848,1830573.0
2024-06-27,18.848,19.227,18.555,19.227,2257681.0
2024-06-28,19.227,19.473,19.066,19.331,1847141.0
2024-07-01,19.255,19.331,19.057,19.151,1271533.0
2024-07-02,19.057,19.075,18.446,18.763,2495483.0
2024-07-03,18.801,18.924,18.612,18.848,1748999.0
2024-07-04,19.066,19.113,18.792,19.075,1338280.0
2024-07-05,19.066,19.511,19.0,19.407,1512110.0
2024-07-08,19.407,19.426,18.673,18.716,1577746.0
2024-07-09,18.839,19.265,18.829,19.085,1235178.0
2024-07-10,19.038,19.132,18.801,18.858,993245.0
2024-07-11,19.094,19.265,19.019,19.057,2271562.0
2024-07-12,19.17,19.511,19.061,19.511,1900624.0
2024-07-15,19.615,20.022,19.515,19.747,1876123.0
2024-07-16,19.728,19.87,19.511,19.738,2265596.0
2024-07-17,19.87,20.438,19.851,20.088,1982287.0
2024-07-18,20.05,20.107,19.908,20.078,1723839.0
2024-07-19,19.728,20.249,19.728,20.249,2324798.0
2024-07-22,20.107,20.154,19.766,20.059,2170148.0
2024-07-23,20.173,20.334,20.088,20.22,1271485.0
2024-07-24,20.097,20.192,19.946,20.182,1802937.0
2024-07-25,19.965,20.135,19.832,20.078,2926999.0
2024-07-26,20.296,20.566,20.173,20.372,1221542.0
2024-07-29,20.476,20.509,20.348,20.457,1451428.0
2024-07-30,20.164,20.476,20.126,20.457,1796125.0
2024-07-31,20.542,20.968,20.178,20.968,1647017.0
2024-08-01,21.157,21.157,20.76,20.76,1305676.0
2024-08-02,19.946,20.05,19.719,19.955,2603355.0
2024-08-05,19.492,19.634,18.952,19.047,1873343.0
2024-08-06,19.17,19.653,19.113,19.17,1906453.0
2024-08-07,19.189,19.312,19.0,19.0,1958638.0
2024-08-08,18.971,19.35,18.839,19.321,1449607.0
2024-08-09,19.35,19.643,19.057,19.539,1536753.0
2024-08-12,19.681,19.7,19.454,19.454,947452.0
2024-08-13,19.435,19.454,19.118,19.255,2301549.0
2024-08-14,19.284,19.388,18.735,18.773,2100065.0
2024-08-15,18.735,18.881,18.527,18.877,2083027.0
2024-08-16,19.142,19.454,19.094,19.416,2017037.0
2024-08-19,18.262,19.146,18.091,18.82,3890566.0
2024-08-20,19.094,19.094,18.64,19.019,242196.0
2024-08-21,18.782,19.303,18.555,19.227,2580701.0
2024-08-22,19.463,19.558,19.104,19.321,2268653.0
2024-08-23,19.303,19.747,19.184,19.577,1741063.0
2024-08-26,19.681,20.069,19.577,20.031,1656255.0
2024-08-27,20.173,20.201,19.776,19.813,1119166.0
2024-08-28,19.795,19.823,19.511,19.643,1724525.0
2024-08-29,19.52,19.624,19.397,19.482,1166950.0
2024-08-30,19.7,19.709,19.444,19.549,2045746.0
2024-09-02,19.34,19.586,19.312,19.501,704587.0
2024-09-03,19.463,19.709,19.303,19.303,1494934.0
2024-09-04,18.754,18.924,18.621,18.81,1576484.0
2024-09-05,18.697,18.886,18.583,18.886,2114484.0
2024-09-06,18.905,19.123,18.792,18.981,2334675.0
2024-09-09,18.778,19.145,18.439,18.981,1355760.0
2024-09-10,19.337,19.337,19.047,19.153,1459404.0
2024-09-11,19.028,19.26,18.796,19.028,2256803.0
2024-09-12,19.163,19.24,18.805,18.921,1506076.0
2024-09-13,19.037,19.579,19.013,19.424,1505932.0
2024-09-16,19.492,19.589,19.25,19.386,1350560.0
2024-09-17,19.318,19.424,19.144,19.337,1630369.0
2024-09-18,19.463,19.743,19.308,19.492,1377691.0
2024-09-19,19.772,19.937,19.386,19.859,1598042.0
2024-09-20,19.966,20.633,19.946,20.372,3178929.0
2024-09-23,20.053,20.352,19.821,20.198,1088192.0
2024-09-24,20.246,20.633,20.082,20.439,1233989.0
2024-09-25,20.778,20.787,20.381,20.41,2236542.0
2024-09-26,20.343,20.787,20.251,20.7,1656063.0
2024-09-27,21.058,21.271,20.971,21.174,1640333.0
2024-09-30,21.426,21.667,21.29,21.464,2039805.0
2024-10-01,21.281,21.377,20.874,21.165,1191191.0
2024-10-02,21.165,21.551,21.097,21.387,977408.0
2024-10-03,21.455,21.575,21.203,21.3,1116241.0
2024-10-04,21.019,21.203,20.932,21.087,812043.0
2024-10-07,21.126,21.358,20.981,21.29,758719.0
2024-10-08,21.203,21.658,21.039,21.348,1361518.0
2024-10-09,21.348,21.445,21.044,21.126,1001738.0
2024-10-10,21.174,21.29,20.932,21.261,1338461.0
2024-10-11,21.261,21.261,20.874,20.874,1141101.0
2024-10-14,21.078,21.503,20.855,21.155,1165785.0
2024-10-15,21.416,21.783,21.358,21.609,1606035.0
2024-10-16,21.455,21.667,21.198,21.513,1500075.0
2024-10-17,21.793,21.832,21.416,21.619,1515969.0
2024-10-18,21.551,21.658,20.797,20.884,2275260.0
2024-10-21,21.223,21.358,21.087,21.358,1095803.0
2024-10-22,21.145,21.165,20.662,20.729,1058418.0
2024-10-23,20.681,20.768,20.323,20.439,1253129.0
2024-10-24,20.062,20.188,19.859,19.879,1495065.0
2024-10-25,19.946,20.164,19.85,20.014,1050110.0
2024-10-28,20.178,20.536,20.043,20.488,1507759.0
2024-10-29,19.095,20.449,18.892,20.381,4187729.0
2024-10-30,20.642,20.642,19.357,19.85,2829265.0
2024-10-31,19.985,20.091,19.54,19.637,2332117.0
2024-11-01,19.492,19.946,19.463,19.879,1023174.0
2024-11-04,19.869,20.101,19.743,19.917,1045739.0
2024-11-05,19.956,20.024,19.782,19.879,983966.0
2024-11-06,19.975,21.087,19.85,21.01,1800232.0
2024-11-07,21.716,22.441,21.701,22.17,497736.0
2024-11-08,22.18,22.228,21.522,21.522,2583324.0
2024-11-11,21.455,21.522,20.865,20.865,1466454.0
2024-11-12,20.807,21.3,20.778,21.097,1369203.0
2024-11-13,20.961,21.019,20.468,20.507,1545444.0
2024-11-14,20.439,20.671,19.869,20.024,1258599.0
2024-11-15,20.072,20.256,20.009,20.256,1196278.0
2024-11-18,20.207,20.478,20.12,20.178,1230079.0
2024-11-19,20.275,20.72,20.062,20.401,1034246.0
2024-11-20,20.41,20.459,20.111,20.227,974105.0
2024-11-21,20.188,20.604,20.111,20.42,1318511.0
2024-11-22,20.613,20.903,20.517,20.526,940612.0
2024-11-25,20.681,20.865,20.546,20.546,2350541.0
2024-11-26,20.739,22.044,20.681,21.687,1898990.0
2024-11-27,21.203,21.387,20.923,21.039,1871485.0
2024-11-28,21.049,21.445,21.049,21.387,1092586.0
2024-11-29,21.513,21.551,21.213,21.397,995679.0
2024-12-02,21.455,21.677,21.416,21.445,794585.0
2024-12-03,21.445,21.513,21.266,21.397,1124021.0
2024-12-04,21.213,21.426,21.049,21.29,1371732.0
2024-12-05,20.961,21.29,20.942,21.087,1318478.0
2024-12-06,21.0,21.14,20.826,20.932,792615.0
2024-12-09,20.797,20.874,20.657,20.816,944417.0
2024-12-10,21.155,21.426,20.903,21.426,1163028.0
2024-12-11,21.377,21.513,20.86,20.903,1264547.0
2024-12-12,20.913,20.913,20.188,20.227,1744176.0
2024-12-13,19.879,20.014,19.627,19.917,1476350.0
2024-12-16,19.821,19.888,19.318,19.337,1716052.0
2024-12-17,18.854,19.589,18.854,19.482,2080481.0
2024-12-18,19.434,19.444,19.221,19.289,2281502.0
2024-12-19,18.699,19.211,18.699,19.173,2622593.0
2024-12-20,19.163,19.173,18.525,18.573,3323564.0
2024-12-23,18.602,18.805,18.564,18.796,716204.0
2024-12-24,18.757,18.95,18.641,18.689,260720.0
2024-12-27,18.66,18.975,18.51,18.583,1082186.0
2024-12-30,18.535,18.651,18.245,18.37,959025.0
2024-12-31,18.477,18.506,17.984,18.071,925219.0
2025-01-02,18.08,18.409,18.032,18.216,1160004.0
2025-01-03,18.158,18.467,18.119,18.37,1584196.0
2025-01-06,18.438,18.457,18.245,18.361,1399082.0
2025-01-07,18.264,18.718,18.254,18.496,1714847.0
2025-01-08,18.274,18.825,18.274,18.68,1527704.0
2025-01-09,18.515,18.554,18.225,18.428,1283783.0
2025-01-10,18.689,18.815,18.457,18.728,1171571.0
2025-01-13,18.709,18.921,18.312,18.448,1754847.0
2025-01-14,18.709,19.057,18.593,18.989,1750313.0
2025-01-15,19.144,19.182,18.975,19.153,1243123.0
2025-01-16,19.531,19.531,19.211,19.24,1308914.0
2025-01-17,19.376,19.7,19.327,19.647,1743191.0
2025-01-20,19.685,20.014,19.666,19.937,912459.0
2025-01-21,20.014,20.14,19.869,19.966,1870573.0
2025-01-22,19.927,19.966,19.714,19.811,1533156.0
2025-01-23,19.734,19.782,19.327,19.463,1470718.0
2025-01-24,19.598,19.666,19.337,19.444,1182528.0
2025-01-28,19.637,20.207,19.347,19.898,2397153.0
2025-01-29,19.869,20.198,19.821,20.062,1902943.0
2025-01-30,20.449,20.633,20.13,20.285,1589645.0
2025-01-31,20.565,20.594,20.309,20.584,1749353.0
2025-02-03,20.546,21.078,20.367,20.584,1981431.0
2025-02-04,20.836,20.845,20.033,20.227,2285311.0
2025-02-05,20.41,20.536,20.236,20.236,1323600.0
2025-02-06,20.613,20.613,20.333,20.468,1111472.0
2025-02-07,20.604,20.961,20.536,20.797,1101651.0
2025-02-10,21.039,21.624,20.99,21.174,2858383.0
2025-02-11,21.348,21.638,21.068,21.068,1668645.0
2025-02-12,21.068,21.203,20.942,20.981,1690054.0
2025-02-13,20.787,21.382,20.787,21.261,1058685.0
2025-02-14,21.445,21.706,21.387,21.609,385448.0
2025-02-17,22.721,24.568,22.615,24.413,4605978.0
2025-02-18,24.742,25.187,23.794,24.413,3683602.0
2025-02-19,24.355,24.476,23.852,23.997,2656017.0
2025-02-20,23.776,23.835,23.21,23.736,1757643.0
2025-02-21,23.794,24.197,23.578,23.902,1662430.0
2025-02-24,23.774,24.325,23.705,24.07,1494659.0
2025-02-25,23.981,24.089,23.617,23.745,1345763.0
2025-02-26,23.578,23.961,23.302,23.961,1659747.0
2025-02-27,24.109,24.719,23.981,24.434,1597776.0
2025-02-28,24.257,24.375,23.853,23.873,3629706.0
2025-03-03,23.548,24.257,23.312,24.168,2089676.0
2025-03-04,24.05,24.188,23.725,23.922,2284313.0
2025-03-05,23.617,23.696,23.282,23.548,1836410.0
2025-03-06,23.676,23.922,23.538,23.745,1775592.0
2025-03-07,23.715,23.715,22.82,22.899,1856128.0
2025-03-10,23.026,23.174,22.869,23.066,1644563.0
2025-03-11,22.623,22.78,22.323,22.682,404926.0
2025-03-12,22.731,22.785,22.308,22.475,2098617.0
2025-03-13,23.145,23.41,22.185,22.397,3109899.0
2025-03-14,22.347,22.835,22.19,22.22,2617965.0
2025-03-17,22.544,22.948,22.338,22.633,1438936.0
2025-03-18,22.8,23.263,22.436,22.436,1808176.0
2025-03-19,22.357,22.603,21.806,22.387,2189595.0
2025-03-20,22.426,23.597,22.308,22.574,2949525.0
2025-03-21,22.239,22.702,21.934,22.003,3139940.0
2025-03-24,21.55,22.416,21.472,22.377,1504191.0
2025-03-25,22.534,22.677,22.229,22.338,1512648.0
2025-03-26,22.869,22.908,22.2,22.387,1694650.0
2025-03-27,22.013,22.308,22.013,22.249,1568276.0
2025-03-28,22.357,22.407,21.875,21.954,1771852.0
2025-03-31,21.117,21.462,20.862,20.94,1950206.0
2025-04-01,21.403,21.639,21.216,21.491,1770040.0
2025-04-02,21.629,21.688,21.029,21.236,1551101.0
2025-04-03,21.137,21.56,20.753,21.56,3012442.0
2025-04-04,20.773,21.039,19.691,20.173,2299101.0
2025-04-07,18.805,20.133,18.677,20.025,4363595.0
2025-04-08,20.478,20.645,19.946,20.222,3516605.0
2025-04-09,19.681,19.878,19.435,19.484,2407826.0
2025-04-10,21.354,21.826,20.901,21.049,2720433.0
2025-04-11,20.665,20.96,20.468,20.862,2084803.0
2025-04-14,21.058,21.334,20.862,20.862,1543455.0
2025-04-15,21.117,21.314,20.95,21.019,1665971.0
2025-04-16,20.901,21.039,20.665,20.822,1651881.0
2025-04-17,20.675,21.373,20.675,21.265,1206975.0
2025-04-22,21.039,21.216,20.812,21.127,978010.0
2025-04-23,21.678,21.974,21.413,21.964,1943553.0
2025-04-24,22.092,22.18,21.836,21.914,1289184.0
2025-04-28,22.22,22.603,22.033,22.564,2019653.0
2025-04-29,22.564,23.056,22.397,22.82,929502.0
2025-04-30,22.889,23.489,21.914,23.489,2784850.0
2025-05-01,23.41,23.696,23.292,23.292,1040489.0
2025-05-02,23.518,23.587,22.889,23.518,1678522.0
2025-05-05,23.558,23.745,23.145,23.145,909343.0
2025-05-06,23.174,23.233,22.849,23.007,1094323.0
2025-05-07,22.534,22.899,22.475,22.544,2651513.0
2025-05-08,22.377,22.839,21.934,22.839,2323333.0
2025-05-09,22.672,22.79,22.475,22.662,1545895.0
2025-05-12,22.81,22.948,22.603,22.761,1142001.0
2025-05-13,22.967,23.371,22.928,23.371,1203545.0
2025-05-14,23.459,23.459,22.899,23.42,1724137.0
2025-05-15,23.627,23.627,23.223,23.4,868312.0
2025-05-16,23.42,23.932,23.391,23.578,815826.0
2025-05-19,23.597,23.597,22.8,22.977,1126908.0
2025-05-20,23.223,23.548,23.125,23.361,1019646.0
2025-05-21,23.725,23.814,23.154,23.292,903935.0
2025-05-22,23.105,23.4,22.771,23.272,858310.0
2025-05-23,22.879,23.105,22.78,22.899,1079860.0
2025-05-26,22.771,22.776,22.259,22.495,1170864.0
2025-05-27,22.672,22.672,22.101,22.347,1037630.0
2025-05-28,22.525,22.8,22.416,22.8,1046568.0
2025-05-29,22.731,22.81,22.338,22.613,821294.0
2025-05-30,22.338,22.554,21.964,22.387,2823269.0
2025-06-02,23.666,24.483,23.371,23.371,2988301.0
2025-06-03,23.587,24.03,23.538,23.804,1792930.0
2025-06-04,23.804,24.07,23.292,23.302,1911790.0
2025-06-05,23.381,23.715,23.184,23.627,1286665.0
2025-06-06,23.627,23.784,23.135,23.391,1293624.0
2025-06-10,23.332,23.518,23.046,23.154,1403056.0
2025-06-11,22.456,22.928,22.082,22.082,2353115.0
2025-06-12,22.288,22.574,22.17,22.17,1673802.0
2025-06-13,22.387,22.485,21.983,22.17,1017598.0
2025-06-16,22.279,22.613,22.141,22.229,1106813.0
2025-06-17,22.288,22.377,22.121,22.318,751248.0
2025-06-18,22.19,22.347,21.944,22.288,1141798.0
2025-06-19,22.328,22.554,22.19,22.534,995378.0
2025-06-20,22.515,22.515,22.092,22.101,2843753.0
2025-06-23,22.259,22.308,21.747,21.875,619731.0
2025-06-24,22.2,22.249,21.91,22.092,655116.0
2025-06-25,21.885,22.17,21.767,22.082,1695814.0
2025-06-26,21.964,22.269,21.846,22.19,814748.0
2025-06-27,22.78,23.007,22.603,22.712,1439149.0
2025-06-30,22.928,23.11,22.51,22.741,1504090.0
2025-07-01,22.662,22.879,22.343,22.505,1007361.0
2025-07-02,22.751,23.612,22.712,23.558,1518078.0
2025-07-03,23.528,23.991,23.518,23.873,1576412.0
2025-07-04,24.119,24.129,23.597,23.705,785100.0
2025-07-07,23.804,24.247,23.725,24.02,767486.0
2025-07-08,23.961,24.227,23.755,24.138,1013948.0
2025-07-09,24.266,24.483,24.05,24.188,1172416.0
2025-07-10,24.384,24.581,24.089,24.168,842726.0
2025-07-11,24.512,24.512,23.863,24.168,1316934.0
2025-07-14,24.168,24.384,23.794,24.237,823917.0
2025-07-15,24.306,24.335,23.568,23.745,1487060.0
2025-07-16,23.43,23.587,23.292,23.361,1386076.0
2025-07-17,23.696,23.824,23.4,23.715,883615.0
2025-07-18,24.01,24.173,23.804,23.991,1046232.0
2025-07-21,23.774,24.04,23.637,23.971,602874.0
2025-07-22,24.04,24.778,24.04,24.729,1056963.0
2025-07-23,24.916,25.25,24.749,24.906,1286839.0
2025-07-24,25.132,25.172,24.867,24.995,1158533.0
2025-07-25,24.798,24.926,24.286,24.434,921061.0
2025-07-28,24.512,24.571,24.355,24.424,613990.0
2025-07-29,24.355,24.424,23.843,23.971,1026882.0
2025-07-30,23.892,24.104,23.814,24.03,1191407.0
2025-07-31,23.617,23.922,23.233,23.391,2018013.0
2025-08-01,23.076,23.272,22.839,23.007,1922987.0
2025-08-04,22.928,22.928,22.623,22.731,1187089.0
2025-08-05,22.869,22.879,22.505,22.623,1545194.0
2025-08-06,22.702,23.046,22.505,22.987,1288321.0
2025-08-07,22.967,23.12,22.716,23.056,650252.0
2025-08-08,23.145,23.518,23.076,23.351,741675.0
2025-08-11,23.518,23.705,23.43,23.627,586997.0
2025-08-12,23.518,23.597,23.154,23.459,1415819.0
2025-08-13,23.558,23.892,23.44,23.578,1058927.0
2025-08-14,23.568,24.05,23.568,23.705,971789.0
2025-08-15,23.607,23.853,23.509,23.853,1711815.0
2025-08-18,22.633,23.715,22.19,23.105,3312241.0
2025-08-19,22.928,22.987,22.279,22.672,1642732.0
2025-08-20,22.928,23.341,22.387,23.322,2245945.0
2025-08-21,23.627,24.178,23.469,23.627,3264107.0
2025-08-22,23.627,24.07,22.712,22.879,1526606.0
2025-08-25,23.026,23.194,22.751,22.938,2477408.0
2025-08-26,23.115,23.154,22.111,22.318,2821880.0
2025-08-27,22.475,22.899,22.377,22.839,1901533.0
2025-08-28,22.83,22.928,22.593,22.593,1176464.0
2025-08-29,22.525,22.849,22.505,22.584,1791035.0
2025-09-01,22.564,22.682,22.328,22.475,735424.0
2025-09-02,22.584,22.82,22.436,22.593,940154.0
2025-09-03,22.623,22.849,22.151,22.298,1549375.0
2025-09-04,22.436,22.564,22.269,22.436,1218821.0
2025-09-05,22.446,22.702,22.416,22.544,1006366.0
2025-09-08,22.326,22.486,22.226,22.456,1559728.0
2025-09-09,22.35,22.47,22.08,22.38,1036032.0
2025-09-10,22.23,22.31,22.075,22.2,1418765.0
2025-09-11,21.95,22.12,21.81,22.1,1039638.0
2025-09-12,22.18,22.41,22.06,22.29,844405.0
2025-09-15,22.0,22.26,21.995,22.23,1088304.0
2025-09-16,22.17,22.54,22.15,22.47,1117882.0
2025-09-17,22.3,22.6,22.22,22.53,1067064.0
2025-09-18,22.55,22.55,22.245,22.26,1476447.0
2025-09-19,22.47,22.64,22.18,22.43,2724525.0
2025-09-22,22.46,22.69,22.31,22.54,1158409.0
2025-09-23,22.41,22.68,22.41,22.66,929624.0
2025-09-24,22.5,22.67,22.43,22.6,1609069.0
2025-09-25,22.53,22.605,22.32,22.54,2046226.0
2025-09-26,22.65,22.94,22.54,22.7,1468682.0
2025-09-29,22.76,22.79,22.41,22.65,1271265.0
2025-09-30,22.61,22.98,22.4,22.69,2211865.0
2025-10-01,22.79,22.79,22.42,22.5,1501815.0
2025-10-02,22.8,22.85,22.53,22.84,1079666.0
2025-10-03,22.68,22.885,22.51,22.8,1352782.0
2025-10-06,22.8,23.01,22.71,22.8,722206.0
2025-10-07,22.68,22.74,22.09,22.09,1541505.0
2025-10-08,22.14,22.14,21.49,21.58,1921567.0
2025-10-09,22.03,22.03,21.47,21.65,2402218.0
2025-10-10,21.6,21.75,20.95,20.99,3119029.0
2025-10-13,20.93,20.93,20.35,20.64,3145040.0
2025-10-14,20.6,20.82,20.23,20.28,3680578.0
2025-10-15,20.43,20.81,20.34,20.81,3673379.0
2025-10-16,20.71,20.91,20.53,20.91,2980103.0
2025-10-17,20.71,21.0,20.55,20.88,2723926.0
2025-10-20,20.8,20.98,20.69,20.89,2078502.0
2025-10-21,21.1,21.36,20.98,21.18,2995925.0
2025-10-22,21.4,21.79,21.15,21.55,3397550.0
2025-10-23,21.41,21.69,21.32,21.51,3101400.0
2025-10-24,21.5,22.165,21.46,21.96,3073238.0
2025-10-27,22.08,22.35,21.975,22.29,3034654.0
2025-10-28,22.5,23.07,22.36,22.38,3593939.0
2025-10-29,23.04,23.44,22.73,23.1,2319322.0
2025-10-30,22.64,23.03,22.635,22.99,2581284.0
2025-10-31,22.89,22.99,22.745,22.9,2239886.0
2025-11-03,22.96,23.0,22.59,22.7,2452061.0
2025-11-04,22.65,22.68,21.77,21.82,2598668.0
2025-11-05,21.18,21.76,21.11,21.76,2966083.0
2025-11-06,21.86,22.69,21.79,22.14,3367595.0
2025-11-07,22.08,22.26,21.95,22.24,2259671.0
2025-11-10,22.24,22.26,21.93,22.06,2290540.0
2025-11-11,22.21,22.41,22.09,22.36,1841030.0
2025-11-12,22.42,22.84,22.21,22.34,2012144.0
2025-11-13,22.36,23.12,22.36,23.12,3519682.0
2025-11-14,23.0,23.27,22.81,22.81,3919105.0
2025-11-17,22.8,22.8,22.35,22.48,2883397.0
2025-11-18,21.0,22.18,20.46,22.1,4754724.0
2025-11-19,22.5,22.93,22.27,22.61,3118744.0
2025-11-20,22.37,22.805,22.25,22.63,2808267.0
2025-11-21,22.0,22.46,21.84,21.96,3340801.0
2025-11-24,22.18,22.61,21.71,22.61,32786209.0
2025-11-25,22.35,23.545,22.35,23.37,3575561.0
2025-11-26,22.96,24.055,22.96,23.98,2297686.0