Date,Open,High,Low,Close,Volume
2004-11-11,18.903204272305565,18.903204272305565,18.75779323614872,18.75779323614872,743905.0
2004-11-12,18.75779123886583,19.04860964187573,18.75779123886583,18.903202259539675,943306.0
2004-11-15,18.903205959187197,19.04861336998172,18.903205959187197,19.04861336998172,706993.0
2004-11-16,19.048611670124235,19.048611670124235,18.75779323614872,18.75779323614872,1536226.0
2004-11-17,18.75778804136652,18.903199037253245,18.321559904822585,18.321559904822585,3166902.0
2004-11-18,18.46697059645065,18.75778773231641,18.32155960295969,18.612377951604497,1160423.0
2004-11-19,18.612378258258857,18.612378258258857,18.321559904822585,18.321559904822585,1435247.0
2004-11-22,18.466973102315716,18.466973102315716,18.321562089093295,18.466973102315716,428569.0
2004-11-23,18.612377951604497,18.612377951604497,18.32155960295969,18.612377951604497,484187.0
2004-11-24,18.61238143097125,18.903202259539675,18.4669740486352,18.903202259539675,1077823.0
2004-11-25,19.04860964187573,19.19401944977031,18.75779123886583,18.903202259539675,2465281.0
2004-11-26,18.903204272305565,18.903204272305565,18.75779323614872,18.75779323614872,209641.0
2004-11-29,18.75779323614872,18.75779323614872,18.612383412771266,18.75779323614872,539003.0
2004-11-30,18.757794910054184,19.04861336998172,18.757794910054184,19.04861336998172,1643786.0
2004-12-01,18.903202259539675,19.19401944977031,18.903202259539675,18.903202259539675,2300922.0
2004-12-02,19.19402320633523,19.33943182990926,18.903205959187197,19.04861336998172,1445580.0
2004-12-03,19.04860964187573,19.04860964187573,18.903202259539675,18.903202259539675,1381093.0
2004-12-06,18.903202259539675,19.19401944977031,18.903202259539675,18.903202259539675,1956032.0
2004-12-07,19.04861336998172,19.19402320633523,18.903205959187197,19.04861336998172,1249306.0
2004-12-08,19.19402279629596,19.484841250010778,19.04861296304881,19.339431416763635,2877707.0
2004-12-09,19.19401788672501,19.63024606210569,19.19401788672501,19.48483626605241,660116.0
2004-12-10,19.4848408409826,19.630250671177283,19.19402239337268,19.19402239337268,1036583.0
2004-12-13,19.339431010787912,19.339431010787912,19.04861256317799,19.19402239337268,1670357.0
2004-12-14,19.19402320633523,19.19402320633523,19.04861336998172,19.04861336998172,1068163.0
2004-12-15,19.19402320633523,19.33943182990926,19.04861336998172,19.04861336998172,639251.0
2004-12-16,19.19402320633523,19.33943182990926,19.04861336998172,19.04861336998172,2300495.0
2004-12-17,19.04861296304881,19.484841250010778,19.04861296304881,19.339431416763635,760385.0
2004-12-20,19.339431416763635,19.484841250010778,19.19402279629596,19.339431416763635,703612.0
2004-12-21,19.630251083257924,19.630251083257924,19.339431416763635,19.339431416763635,975751.0
2004-12-22,19.484841250010778,19.484841250010778,19.339431416763635,19.339431416763635,773631.0
2004-12-23,19.52101999071833,19.672347586025147,19.3696936575371,19.3696936575371,403327.0
2004-12-24,19.521015296659865,19.521015296659865,19.369688999866828,19.521015296659865,480702.0
2004-12-27,19.521015296659865,19.521015296659865,19.521015296659865,19.521015296659865,0.0
2004-12-28,19.521015296659865,19.521015296659865,19.521015296659865,19.521015296659865,0.0
2004-12-29,19.521025990374987,19.67235363219133,19.3696996106846,19.67235363219133,1310739.0
2004-12-30,19.67234936167428,19.82367318426301,19.67234936167428,19.82367318426301,208832.0
2004-12-31,19.82367058345035,20.126321975297845,19.672346780714896,19.974996910436865,461393.0
2005-01-04,19.823672853126453,20.42897696825019,19.823672853126453,20.27765062393784,1482229.0
2005-01-05,20.12632063661072,20.428973270453035,20.12632063661072,20.12632063661072,1400673.0
2005-01-06,20.126321975297845,20.27764830228436,19.974996910436865,19.974996910436865,284377.0
2005-01-07,20.12632063661072,20.12632063661072,19.97499558181501,20.12632063661072,1476258.0
2005-01-10,20.12632898488456,20.12632898488456,19.67235363219133,19.67235363219133,1222972.0
2005-01-11,19.672342855578183,19.82366662812066,19.521015296659865,19.521015296659865,1247512.0
2005-01-12,19.67234936167428,19.974999531103137,19.67234936167428,19.82367318426301,1347544.0
2005-01-13,19.97499558181501,20.12632063661072,19.82366926489385,20.12632063661072,943576.0
2005-01-14,19.82367318426301,19.974999531103137,19.82367318426301,19.82367318426301,878682.0
2005-01-17,19.823677487629773,19.975003867320154,19.67235363219133,19.67235363219133,857691.0
2005-01-18,19.97499772813644,19.97499772813644,19.3696936575371,19.3696936575371,1206112.0
2005-01-19,19.52101999071833,19.672347586025147,19.3696936575371,19.3696936575371,2481131.0
2005-01-20,19.3696996106846,19.823677487629773,19.3696996106846,19.67235363219133,2391628.0
2005-01-21,19.67235363219133,19.823677487629773,19.521025990374987,19.67235363219133,555763.0
2005-01-24,19.67235363219133,19.823677487629773,19.521025990374987,19.67235363219133,944651.0
2005-01-25,19.823677487629773,19.823677487629773,19.67235363219133,19.67235363219133,336930.0
2005-01-27,19.82367058345035,19.974996910436865,19.82367058345035,19.974996910436865,1258410.0
2005-01-28,19.975003867320154,19.975003867320154,19.67235363219133,19.67235363219133,535791.0
2005-01-31,19.82366662812066,19.82366662812066,19.521015296659865,19.521015296659865,1103151.0
2005-02-01,19.82366662812066,19.82366662812066,19.521015296659865,19.521015296659865,562830.0
2005-02-02,19.823677487629773,19.823677487629773,19.521025990374987,19.67235363219133,1720625.0
2005-02-03,19.672342855578183,19.672342855578183,19.521015296659865,19.521015296659865,1751348.0
2005-02-04,19.672347586025147,19.672347586025147,19.3696936575371,19.3696936575371,888649.0
2005-02-07,19.521015296659865,19.672342855578183,19.369688999866828,19.521015296659865,479657.0
2005-02-08,19.52102175270846,19.82367318426301,19.36969540586833,19.82367318426301,638157.0
2005-02-09,19.82367318426301,19.82367318426301,19.67234936167428,19.82367318426301,334577.0
2005-02-10,19.823677487629773,19.823677487629773,19.67235363219133,19.67235363219133,301883.0
2005-02-11,19.82367318426301,19.974999531103137,19.67234936167428,19.82367318426301,456200.0
2005-02-14,19.823677487629773,19.975003867320154,19.67235363219133,19.67235363219133,1717543.0
2005-02-15,19.06704203108721,19.218369624630416,18.76439189250309,19.06704203108721,2493193.0
2005-02-16,19.06704203108721,19.06704203108721,18.915718223920724,19.06704203108721,2069368.0
2005-02-17,19.06704203108721,19.06704203108721,18.915718223920724,19.06704203108721,571778.0
2005-02-18,19.218365466031145,19.218365466031145,18.915714130811185,18.915714130811185,1066220.0
2005-02-21,19.067037905233224,19.067037905233224,18.764387832138564,18.915714130811185,983373.0
2005-02-22,18.915718223920724,19.06704203108721,18.76439189250309,19.06704203108721,6454693.0
2005-02-23,18.91571852582312,19.218369931363245,18.91571852582312,19.218369931363245,1281622.0
2005-02-24,19.067037905233224,19.218365466031145,18.915714130811185,18.915714130811185,637733.0
2005-02-25,18.915714130811185,19.067037905233224,18.764387832138564,18.915714130811185,2612913.0
2005-02-28,18.91571852582312,19.218369931363245,18.91571852582312,19.218369931363245,1033906.0
2005-03-01,19.06704225330022,19.3696936575371,19.06704225330022,19.3696936575371,4594321.0
2005-03-02,19.369693740944925,19.369693740944925,19.218369931363245,19.218369931363245,1028068.0
2005-03-03,19.218369848607036,19.3696936575371,19.218369848607036,19.3696936575371,716653.0
2005-03-04,19.369693740944925,19.369693740944925,19.218369931363245,19.218369931363245,381372.0
2005-03-07,19.369693740944925,19.369693740944925,19.218369931363245,19.218369931363245,424248.0
2005-03-08,19.218365227324345,19.521015296659865,19.218365227324345,19.521015296659865,2498701.0
2005-03-09,19.52101999071833,19.672347586025147,19.3696936575371,19.3696936575371,2094390.0
2005-03-10,19.521020074777784,19.521020074777784,19.218369931363245,19.218369931363245,1799625.0
2005-03-11,19.369688999866828,19.521015296659865,19.218365227324345,19.521015296659865,1890269.0
2005-03-14,19.3696936575371,19.52101999071833,19.218369848607036,19.3696936575371,1450740.0
2005-03-15,19.3696936575371,19.52101999071833,19.218369848607036,19.3696936575371,601767.0
2005-03-16,19.21837575524616,19.823677487629773,19.21837575524616,19.67235363219133,1821020.0
2005-03-17,19.823677487629773,19.975003867320154,19.67235363219133,19.67235363219133,3840466.0
2005-03-18,19.82367318426301,19.82367318426301,19.67234936167428,19.82367318426301,3442117.0
2005-03-21,19.82367318426301,19.82367318426301,19.67234936167428,19.82367318426301,1857352.0
2005-03-22,19.67235363219133,19.823677487629773,19.67235363219133,19.67235363219133,2661600.0
2005-03-23,19.672342855578183,19.672342855578183,19.369688999866828,19.521015296659865,1726113.0
2005-03-24,19.521015296659865,19.672342855578183,19.369688999866828,19.521015296659865,580169.0
2005-03-29,19.52101999071833,19.52101999071833,19.218369848607036,19.3696936575371,859668.0
2005-03-30,19.369688999866828,19.521015296659865,19.218365227324345,19.521015296659865,938691.0
2005-03-31,19.521015296659865,19.672342855578183,19.521015296659865,19.521015296659865,2248658.0
2005-04-01,19.521025990374987,19.67235363219133,19.521025990374987,19.67235363219133,732236.0
2005-04-04,19.672341565305903,19.672341565305903,19.521014016312883,19.596677159746797,1410803.0
2005-04-05,19.596678445056384,19.596678445056384,19.445352148263343,19.521015296659865,1798163.0
2005-04-06,19.521015296659865,19.596678445056384,19.369688999866828,19.521015296659865,746617.0
2005-04-07,19.52101999071833,19.596683157308945,19.3696936575371,19.3696936575371,1278802.0
2005-04-08,19.445357607675117,19.445357607675117,19.369694438035665,19.445357607675117,2228540.0
2005-04-11,19.445352148263343,19.521015296659865,19.369688999866828,19.521015296659865,881461.0
2005-04-12,19.445352148263343,19.521015296659865,19.369688999866828,19.521015296659865,799994.0
2005-04-13,19.59668918022017,19.748014297784582,19.521025990374987,19.67235363219133,1257751.0
2005-04-14,19.596677159746797,19.672341565305903,19.521014016312883,19.596677159746797,1702403.0
2005-04-15,19.596683946954013,19.596683946954013,19.445357607675117,19.445357607675117,821534.0
2005-04-18,19.445357607675117,19.52102077731456,19.369694438035665,19.445357607675117,1223471.0
2005-04-19,19.521015296659865,19.521015296659865,19.445352148263343,19.521015296659865,818726.0
2005-04-20,19.521016644004767,19.521016644004767,19.294029707399083,19.294029707399083,1059607.0
2005-04-21,19.369688999866828,19.521015296659865,19.369688999866828,19.521015296659865,628665.0
2005-04-22,19.521015296659865,19.672342855578183,19.445352148263343,19.521015296659865,1031181.0
2005-04-26,19.59668492612852,19.82367318426301,19.52102175270846,19.82367318426301,817054.0
2005-04-27,19.672344429822253,19.82366821447415,19.672344429822253,19.74800506002283,898702.0
2005-04-28,19.67235363219133,19.748014297784582,19.59668918022017,19.67235363219133,416651.0
2005-04-29,19.672344429822253,19.82366821447415,19.52101685879422,19.74800506002283,735370.0
2005-05-02,19.823669799796647,19.97499612080105,19.672346003043213,19.89933296029885,790191.0
2005-05-03,19.899336357683072,20.0506627045232,19.67234936167428,19.82367318426301,1629930.0
2005-05-04,19.672344429822253,19.82366821447415,19.596680013245543,19.74800506002283,2540497.0
2005-05-05,19.74800506002283,19.899331368925477,19.672344429822253,19.74800506002283,4445042.0
2005-05-06,19.67234547222359,20.27764695353188,19.67234547222359,20.12632063661072,1691035.0
2005-05-09,20.12632063661072,20.27764695353188,20.05065874027559,20.12632063661072,1290163.0
2005-05-10,20.2776498430422,20.2776498430422,19.899335258955947,20.201986673799823,1898870.0
2005-05-11,20.201986673799823,20.2776498430422,20.126323504557448,20.201986673799823,1739367.0
2005-05-12,20.201986673799823,20.2776498430422,20.126323504557448,20.201986673799823,4306064.0
2005-05-13,20.126321975297845,20.126321975297845,19.899333746943608,19.974996910436865,533838.0
2005-05-16,19.899329776517185,20.126317959581456,19.521015296659865,19.521015296659865,468513.0
2005-05-17,19.74801001084295,19.82367318426301,19.67234936167428,19.82367318426301,945229.0
2005-05-18,19.97499558181501,20.12632063661072,19.899332423354437,20.12632063661072,1284539.0
2005-05-19,20.12631885760491,20.42897146469514,20.12631885760491,20.3533083129226,1116354.0
2005-05-20,20.353312703226432,20.95861426159726,20.277649535132976,20.65596411347465,2676898.0
2005-05-23,20.731622601584256,20.88294637935992,20.6559594505711,20.80728575259741,1720859.0
2005-05-24,20.731627281568105,20.8829510935038,20.65596411347465,20.65596411347465,3256919.0
2005-05-25,20.58029598923445,20.655959139106717,20.428970951615245,20.58029598923445,733805.0
2005-05-26,20.58029598923445,20.73162228897897,20.504631577236896,20.58029598923445,943277.0
2005-05-27,20.58029598923445,20.655959139106717,20.428970951615245,20.58029598923445,670301.0
2005-05-30,20.580296299557943,20.88294637935992,20.580296299557943,20.80728575259741,1020494.0
2005-05-31,20.7316218024594,20.80728495055603,20.65595865436277,20.7316218024594,1001680.0
2005-06-01,20.73162415140791,21.034275515960378,20.73162415140791,21.034275515960378,1103068.0
2005-06-02,21.18560658954976,21.26126850560203,20.882953876837604,20.882953876837604,700227.0
2005-06-03,20.95861387466261,21.261265279323325,20.95861387466261,21.261265279323325,1713477.0
2005-06-06,21.18560082721388,21.336927142410254,21.109938931741123,21.336927142410254,701700.0
2005-06-07,21.261263226450804,21.261263226450804,21.109939431919827,21.18560132918531,3092850.0
2005-06-08,21.18560082721388,21.336927142410254,21.18560082721388,21.336927142410254,1556719.0
2005-06-09,21.33692764796721,21.639577761280083,21.18560132918531,21.18560132918531,3430334.0
2005-06-10,21.33692764796721,21.56391586401459,21.18560132918531,21.18560132918531,647708.0
2005-06-14,21.336930743842128,21.56391899282429,21.336930743842128,21.56391899282429,1601304.0
2005-06-15,21.563914788317884,21.715241099551008,21.48825289482673,21.63957668180905,2677012.0
2005-06-16,21.33692658359361,21.715241099551008,21.33692658359361,21.63957668180905,3624617.0
2005-06-17,21.63957769086631,22.093554121483876,21.563915793847027,22.093554121483876,1229263.0
2005-06-20,21.866572706325268,21.942234618139864,21.79090827025926,21.866572706325268,1336034.0
2005-06-21,21.86656272245084,21.9422245997196,21.790898320931817,21.790898320931817,1227512.0
2005-06-22,21.790902993042167,21.790902993042167,21.563914788317884,21.63957668180905,1530690.0
2005-06-23,21.56391899282429,21.639580901067927,21.412592652085756,21.56391899282429,1609386.0
2005-06-24,21.611065653600857,21.611065653600857,21.37530765851019,21.5324796552373,705504.0
2005-06-27,21.532485736916477,21.611071757476022,21.29672636435657,21.29672636435657,717998.0
2005-06-28,21.37531199337787,21.76823944311872,21.37531199337787,21.453898007678504,1239961.0
2005-06-29,21.53248842082949,21.53248842082949,21.37531636011971,21.37531636011971,765556.0
2005-06-30,21.453898007678504,21.532484021979133,21.37531199337787,21.453898007678504,947122.0
2005-07-01,21.37531199337787,21.453898007678504,21.296724668196084,21.453898007678504,1207759.0
2005-07-04,21.453898007678504,21.68965342881809,21.37531199337787,21.453898007678504,906762.0
2005-07-05,21.61106813197089,22.00399554708804,21.53248212459505,21.92541085059324,1053016.0
2005-07-06,21.84682484321739,21.92541085059324,21.68965151758466,21.92541085059324,1217340.0
2005-07-07,21.92540851945044,22.082577895729564,21.68964921150815,21.68964921150815,1245035.0
2005-07-08,21.68965342881809,21.68965342881809,21.296724668196084,21.453898007678504,645242.0
2005-07-11,21.45389383620856,21.84682252042997,21.45389383620856,21.68964921150815,1024849.0
2005-07-12,21.76823657338153,22.082579278262667,21.76823657338153,22.00399458520312,942963.0
2005-07-13,22.00399458520312,22.082579278262667,21.846823888203048,22.00399458520312,1697221.0
2005-07-14,21.689657859776435,21.689657859776435,21.2967290188834,21.37531636011971,2293282.0
2005-07-15,21.45389383620856,21.84682252042997,21.45389383620856,21.68964921150815,864082.0
2005-07-18,21.76823521052861,21.76823521052861,21.611065834249487,21.68964921150815,902216.0
2005-07-19,21.5324796552373,21.768235028566192,21.5324796552373,21.5324796552373,1716289.0
2005-07-20,21.532479835229022,21.76823521052861,21.532479835229022,21.68964921150815,2165671.0
2005-07-21,21.84682252042997,21.84682252042997,21.611065834249487,21.68964921150815,1549091.0
2005-07-22,21.5324796552373,21.611065653600857,21.453893656873745,21.5324796552373,891234.0
2005-07-25,21.453898007678504,21.532484021979133,21.37531199337787,21.453898007678504,752143.0
2005-07-26,21.453898007678504,21.453898007678504,21.296724668196084,21.453898007678504,707902.0
2005-07-27,21.37530765851019,21.5324796552373,21.37530765851019,21.5324796552373,1599847.0
2005-07-28,21.611065834249487,21.84682252042997,21.611065834249487,21.68964921150815,1881298.0
2005-07-29,21.768239207271296,22.00399724761888,21.768239207271296,21.768239207271296,915770.0
2005-08-01,21.689653193822103,21.92541254505082,21.689653193822103,21.768239207271296,693963.0
2005-08-02,21.76823657338153,22.16116659308418,21.76823657338153,22.00399458520312,2016709.0
2005-08-03,22.082579278262667,22.082579278262667,21.92540989214357,22.00399458520312,2288026.0
2005-08-04,22.082580779632494,22.47550951516894,22.082580779632494,22.47550951516894,1058257.0
2005-08-05,22.16117001380757,22.39692675113879,22.16117001380757,22.318342045949176,1283674.0
2005-08-08,22.31833936770739,22.3969240634667,22.16116735442672,22.239752050186038,1154666.0
2005-08-09,22.23975128614372,22.23975128614372,21.846823888203048,22.00399458520312,1184893.0
2005-08-10,22.003994223229537,22.161166228525055,21.925409531462737,22.161166228525055,2608394.0
2005-08-11,22.239752050186038,22.47550875922601,22.16116735442672,22.239752050186038,1536157.0
2005-08-12,22.239752050186038,22.31833936770739,22.08258003690536,22.239752050186038,3566927.0
2005-08-15,22.23975471899719,22.39692675113879,22.16117001380757,22.318342045949176,428266.0
2005-08-16,22.318342045949176,22.47551145632841,22.23975471899719,22.318342045949176,1803613.0
2005-08-17,22.47551145632841,22.47551145632841,22.318342045949176,22.318342045949176,656661.0
2005-08-18,22.318342045949176,22.39692675113879,22.16117001380757,22.318342045949176,991685.0
2005-08-19,22.39692675113879,22.39692675113879,22.16117001380757,22.318342045949176,386757.0
2005-08-22,22.23975471899719,22.318342045949176,22.23975471899719,22.318342045949176,330853.0
2005-08-23,22.2397527981995,22.47550951516894,22.2397527981995,22.47550951516894,1160586.0
2005-08-24,22.39692675113879,22.39692675113879,22.16117001380757,22.318342045949176,838578.0
2005-08-25,22.318338233820587,22.318338233820587,22.003994223229537,22.161166228525055,681834.0
2005-08-26,22.16116502038397,22.16116502038397,21.5324796552373,21.5324796552373,1219031.0
2005-08-29,21.37530915247572,21.532481160187917,20.58945173567671,21.218138455644507,868422.0
2005-08-30,21.37531636011971,21.4539023904746,21.218145610291344,21.37531636011971,877743.0
2005-08-31,21.37531199337787,21.453898007678504,21.0609692470565,21.453898007678504,1434918.0
2005-09-01,21.375313695797374,21.45389971635693,21.13955694499998,21.29672636435657,348250.0
2005-09-02,21.45389383620856,21.76823521052861,21.375307837188103,21.68964921150815,844155.0
2005-09-05,21.68964921150815,21.68964921150815,21.45389383620856,21.68964921150815,1434677.0
2005-09-06,21.68964903020264,21.68964903020264,21.453893656873745,21.5324796552373,469780.0
2005-09-07,21.611065834249487,21.68964921150815,21.532479835229022,21.68964921150815,1423479.0
2005-09-08,21.68964903020264,21.68964903020264,21.5324796552373,21.5324796552373,454177.0
2005-09-09,21.611065653600857,21.68964903020264,21.5324796552373,21.5324796552373,902426.0
2005-09-12,21.611069651000445,21.689653042137795,21.611069651000445,21.611069651000445,460600.0
2005-09-13,21.68964903020264,21.768235028566192,21.5324796552373,21.5324796552373,451884.0
2005-09-14,21.532483788686,22.00399724761888,21.532483788686,21.768239207271296,2160428.0
2005-09-15,21.68964903020264,21.68964903020264,21.5324796552373,21.5324796552373,2637004.0
2005-09-16,21.68964921150815,21.76823521052861,21.611065834249487,21.68964921150815,2600328.0
2005-09-19,21.68964921150815,21.76823521052861,21.532479835229022,21.68964921150815,276091.0
2005-09-20,21.689650569441007,22.00399458520312,21.689650569441007,22.00399458520312,909541.0
2005-09-21,21.92541085059324,22.00399554708804,21.92541085059324,21.92541085059324,1478946.0
2005-09-22,21.84682484321739,22.00399554708804,21.76823752496051,21.92541085059324,456667.0
2005-09-23,21.92541085059324,22.161167561839733,21.92541085059324,21.92541085059324,1403064.0
2005-09-26,21.92541327647636,22.47551145632841,21.92541327647636,22.318342045949176,1332732.0
2005-09-27,22.23974821896672,22.39692020517153,22.082576232761912,22.082576232761912,1771009.0
2005-09-28,22.00399458520312,22.23975128614372,21.92540989214357,22.00399458520312,1872338.0
2005-09-29,22.08258024358285,22.08258024358285,21.84682484321739,21.92541085059324,604618.0
2005-09-30,21.84682233781064,21.925408336174197,21.37530765851019,21.5324796552373,624755.0
2005-10-03,21.611065653600857,21.611065653600857,21.218136972663967,21.5324796552373,297261.0
2005-10-04,21.611069651000445,21.689653042137795,21.532483638100835,21.611069651000445,1741682.0
2005-10-05,21.532485736916477,21.532485736916477,21.21814296555953,21.29672636435657,821407.0
2005-10-06,21.218138455644507,21.37530915247572,21.13955245178841,21.218138455644507,1047338.0
2005-10-07,21.21814127565776,21.453898007678504,21.13955526135713,21.453898007678504,853554.0
2005-10-10,21.5324796552373,21.5324796552373,21.296720349265748,21.5324796552373,1374502.0
2005-10-11,21.453898007678504,21.532484021979133,21.296724668196084,21.453898007678504,1093964.0
2005-10-12,21.532484021979133,21.532484021979133,21.37531199337787,21.453898007678504,537327.0
2005-10-13,21.37531636011971,21.611074451184383,21.37531636011971,21.37531636011971,1642408.0
2005-10-14,21.532479835229022,21.68964921150815,21.375307837188103,21.68964921150815,756506.0
2005-10-17,21.689657859776435,21.768243890131327,21.37531636011971,21.37531636011971,422577.0
2005-10-18,21.53247976106701,21.53247976106701,20.903793081949537,20.903793081949537,1561184.0
2005-10-19,20.903796133732367,21.06096815417779,20.825211434390745,20.825211434390745,1302210.0
2005-10-20,20.982382143955075,21.139554164400497,20.825211434390745,20.825211434390745,604587.0
2005-10-21,20.746627699780863,21.21814250195457,20.66804168093838,20.746627699780863,1406030.0
2005-10-24,20.668042076806625,20.746628097154318,20.43228663752604,20.58945605645892,607726.0
2005-10-25,20.903796133732367,20.982382143955075,20.668039413945326,20.825211434390745,2188208.0
2005-10-26,20.982382886370356,21.060968899373652,20.82521217124489,21.060968899373652,763183.0
2005-10-27,21.06096507944913,21.06096507944913,20.74662239533084,20.903793081949537,772533.0
2005-10-28,20.903796133732367,20.982382143955075,20.825211434390745,20.825211434390745,835804.0
2005-10-31,20.90379706399274,21.060969091432632,20.825212361153945,20.982383077712683,1435469.0
2005-11-01,21.06096507944913,21.06096507944913,20.903793081949537,20.903793081949537,222577.0
2005-11-02,21.060968708742635,21.218140733326614,20.903796684158653,21.139554721034624,1064818.0
2005-11-03,21.139550974300413,21.68964903020264,21.139550974300413,21.5324796552373,6552543.0
2005-11-04,21.53248842082949,21.689657859776435,21.37531636011971,21.37531636011971,998435.0
2005-11-07,21.611065653600857,21.611065653600857,21.453893656873745,21.5324796552373,800342.0
2005-11-08,21.532484021979133,21.611070036279767,21.37531199337787,21.453898007678504,1126666.0
2005-11-09,21.37531144702947,21.453897459321464,21.139554721034624,21.139554721034624,1334158.0
2005-11-10,21.218140733326614,21.218140733326614,20.903796684158653,21.139554721034624,5284281.0
2005-11-11,21.139554912376955,21.218140925380258,20.982382886370356,21.060968899373652,5572875.0
2005-11-14,21.139554721034624,21.37531144702947,20.98238269645065,21.139554721034624,1740657.0
2005-11-15,21.296724668196084,21.453898007678504,21.21814127565776,21.453898007678504,2553188.0
2005-11-16,21.375313695797374,21.45389971635693,21.21814296555953,21.29672636435657,417564.0
2005-11-17,21.37531199337787,21.532484021979133,21.37531199337787,21.453898007678504,1778108.0
2005-11-18,21.5324796552373,21.5324796552373,21.37530765851019,21.5324796552373,1527529.0
2005-11-21,21.532483638100835,21.689653042137795,21.45389762520123,21.611069651000445,1064054.0
2005-11-22,21.689653193822103,21.84682653160163,21.61106980213519,21.768239207271296,818138.0
2005-11-23,21.84682653160163,21.92541254505082,21.689653193822103,21.768239207271296,2276509.0
2005-11-24,21.76823752496051,22.00399554708804,21.76823752496051,21.92541085059324,2372893.0
2005-11-25,21.84682653160163,21.92541254505082,21.689653193822103,21.768239207271296,804562.0
2005-11-28,21.84682653160163,21.84682653160163,21.61106980213519,21.768239207271296,580101.0
2005-11-29,21.76823521052861,21.76823521052861,21.68964921150815,21.68964921150815,736403.0
2005-11-30,21.68964921150815,21.76823521052861,21.611065834249487,21.68964921150815,1187351.0
2005-12-01,21.611065834249487,21.76823521052861,21.45389383620856,21.68964921150815,985111.0
2005-12-02,21.689653042137795,21.846826378818147,21.611069651000445,21.611069651000445,412599.0
2005-12-05,21.76823521052861,21.76823521052861,21.532479835229022,21.68964921150815,649596.0
2005-12-06,21.532479835229022,21.76823521052861,21.532479835229022,21.68964921150815,568695.0
2005-12-07,21.689657859776435,21.689657859776435,21.2967290188834,21.37531636011971,654011.0
2005-12-08,21.37531636011971,21.53248842082949,21.37531636011971,21.37531636011971,2199692.0
2005-12-09,21.375311612301616,21.611069651000445,21.296724288520878,21.611069651000445,519199.0
2005-12-12,21.611069651000445,21.689653042137795,21.532483638100835,21.611069651000445,582388.0
2005-12-13,21.611065653600857,21.68964903020264,21.453893656873745,21.5324796552373,825901.0
2005-12-14,21.76823657338153,22.00399458520312,21.61106718726244,22.00399458520312,1234917.0
2005-12-15,22.161166228525055,22.161166228525055,21.925409531462737,22.161166228525055,3456989.0
2005-12-16,22.08258003690536,22.239752050186038,21.84682463874641,22.239752050186038,600387.0
2005-12-19,22.31833936770739,22.3969240634667,22.16116735442672,22.239752050186038,907601.0
2005-12-20,22.003995341146048,22.3969240634667,22.003995341146048,22.239752050186038,798009.0
2005-12-21,22.239752050186038,22.31833936770739,22.16116735442672,22.239752050186038,800665.0
2005-12-22,22.395046316966702,22.395046316966702,22.149842761155856,22.313312252827515,793709.0
2005-12-23,22.313315320553517,22.313315320553517,22.1498458064074,22.231581245177196,688557.0
2005-12-28,22.313312252827515,22.395046316966702,22.23157818868833,22.313312252827515,900112.0
2005-12-29,22.395044385141635,22.476778442230337,22.31331032805293,22.476778442230337,2302735.0
2005-12-30,22.476772805847165,22.72197355223239,22.3133047326618,22.72197355223239,1722483.0
2006-01-03,22.72197892511315,22.803712981032817,22.47677812074729,22.55850944988066,345428.0
2006-01-04,22.721980931999443,22.885447694883595,22.721980931999443,22.803714995138154,752979.0
2006-01-05,22.80370758882508,22.88544026202493,22.72197355223239,22.72197355223239,1242112.0
2006-01-06,22.803712981032817,22.803712981032817,22.395044064827623,22.55850944988066,439346.0
2006-01-09,22.3950495216311,22.55851494651431,22.231581369960928,22.3950495216311,1005051.0
2006-01-10,22.476772805847165,22.72197355223239,22.476772805847165,22.72197355223239,501811.0
2006-01-11,22.558514730682248,22.96718374255421,22.558514730682248,22.64024880573533,1528081.0
2006-01-12,22.721984461577968,22.721984461577968,22.231581369960928,22.3950495216311,672085.0
2006-01-13,22.395044064827623,22.640243505800328,22.395044064827623,22.55850944988066,1097935.0
2006-01-16,22.476778442230337,22.5585097725327,22.476778442230337,22.476778442230337,1000453.0
2006-01-17,22.476783382416105,22.64024880573533,22.476783382416105,22.64024880573533,1509063.0
2006-01-18,22.72197925010327,22.72197925010327,22.476778442230337,22.476778442230337,1201999.0
2006-01-19,22.47677812074729,22.640243505800328,22.31331000890795,22.55850944988066,1141157.0
2006-01-20,22.476772805847165,22.72197355223239,22.476772805847165,22.72197355223239,968618.0
2006-01-23,22.476783597466188,22.6402490223494,22.31331544579601,22.3950495216311,757969.0
2006-01-24,22.476783597466188,22.55851494651431,22.231581369960928,22.3950495216311,1314854.0
2006-01-25,22.3950495216311,22.476783597466188,22.31331544579601,22.3950495216311,1571266.0
2006-01-27,22.47678038110589,22.47678038110589,22.313312252827515,22.313312252827515,1246316.0
2006-01-30,22.313315320553517,22.39504939592984,22.231581245177196,22.231581245177196,1352674.0
2006-01-31,22.31331544579601,22.3950495216311,22.231581369960928,22.3950495216311,1719671.0
2006-02-01,22.395044064827623,22.640243505800328,22.31331000890795,22.55850944988066,1719744.0
2006-02-02,22.47678038110589,22.5585117184585,22.23157818868833,22.313312252827515,1157308.0
2006-02-03,22.395044385141635,22.5585097725327,22.23157627096424,22.476778442230337,1625167.0
2006-02-06,22.395044385141635,22.476778442230337,22.31331032805293,22.476778442230337,592229.0
2006-02-07,22.31331032805293,22.5585097725327,22.31331032805293,22.476778442230337,1678750.0
2006-02-08,22.47677812074729,22.640243505800328,22.47677812074729,22.55850944988066,2840512.0
2006-02-09,22.64024880573533,22.803718319234967,22.558514730682248,22.64024880573533,1308647.0
2006-02-10,22.72197355223239,22.80370758882508,22.640238152246884,22.72197355223239,821356.0
2006-02-13,22.72197355223239,22.88544026202493,22.72197355223239,22.72197355223239,973366.0
2006-02-14,22.80371163503437,23.048912424927156,22.80371163503437,22.9671770104388,2054835.0
2006-02-15,22.967185097128446,23.048920540395656,22.885452380648346,23.048920540395656,1372724.0
2006-02-16,23.04892042285542,23.04892042285542,22.80371954787844,22.88545226394174,1758576.0
2006-02-17,22.885447694883595,22.885447694883595,22.558511442328747,22.803714995138154,2342632.0
2006-02-20,22.88545226394174,22.88545226394174,22.640250025571216,22.88545226394174,629909.0
2006-02-21,22.80371954787844,22.88545226394174,22.7219854684216,22.88545226394174,1910088.0
2006-02-22,22.885447694883595,22.885447694883595,22.640245505467465,22.803714995138154,815285.0
2006-02-23,22.80371567820573,23.294117344941064,22.80371567820573,23.21238464274738,1882229.0
2006-02-24,22.967181082593093,23.45758547611505,22.967181082593093,23.21238464274738,499447.0
2006-02-27,22.967179953953018,23.539317021553025,22.8854472557758,23.539317021553025,828454.0
2006-02-28,23.13065325687575,23.294121416623057,22.80371966416824,23.048920540395656,2234671.0
2006-03-01,22.96718039462904,22.96718039462904,22.721980931999443,22.803714995138154,3080465.0
2006-03-02,22.885446715584905,23.62105188896252,22.885446715584905,23.294115650397718,1909586.0
2006-03-03,23.294118127211743,23.45758626387537,23.13064999054812,23.375850832150203,1839553.0
2006-03-06,23.212382954149717,23.3758483466457,23.212382954149717,23.294115650397718,603976.0
2006-03-07,23.294115650397718,23.45758376968011,23.212382954149717,23.294115650397718,1606465.0
2006-03-08,23.375848657725594,23.62105220330552,23.294115960389924,23.62105220330552,1376481.0
2006-03-09,23.539317021553025,23.70278514469395,23.457584323375805,23.539317021553025,1991707.0
2006-03-10,23.70278710547745,23.70278710547745,23.375850832150203,23.375850832150203,1321134.0
2006-03-13,23.212382954149717,23.294115650397718,23.130647531115297,23.294115650397718,449401.0
2006-03-14,23.21238350205765,23.70278514469395,23.21238350205765,23.539317021553025,1060910.0
2006-03-15,23.62105051944661,23.86624859397433,23.62105051944661,23.70278321095585,1819856.0
2006-03-16,23.70278490064119,23.70278490064119,23.375848657725594,23.62105220330552,2151236.0
2006-03-17,23.78452378923687,23.78452378923687,23.375854742606503,23.457590188004875,977893.0
2006-03-20,23.70278514469395,23.70278514469395,23.457584323375805,23.539317021553025,625090.0
2006-03-21,23.53932290661608,23.53932290661608,23.375854742606503,23.457590188004875,1160826.0
2006-03-22,23.539315101151093,23.784515902465085,23.45758240964186,23.70278321095585,1808734.0
2006-03-23,23.621052992575,23.866251092775016,23.621052992575,23.784518392708343,2784359.0
2006-03-24,23.947986519628238,24.02972194648145,23.70278569264167,23.784518392708343,667321.0
2006-03-27,23.784523292190173,24.35666049087365,23.784523292190173,24.35666049087365,1060695.0
2006-03-28,24.11145479710286,24.2749201982569,23.866251241798665,23.94798666916225,1983814.0
2006-03-29,24.029722096525838,24.029722096525838,23.702785840644623,23.94798666916225,2979502.0
2006-03-30,24.02972224453572,24.193187646696607,23.86625138880165,24.11145494561616,1880125.0
2006-03-31,24.11145455065637,24.11145455065637,23.78451829811681,24.02972185091475,1648869.0
2006-04-03,23.784517414170768,24.27491904796789,23.784517414170768,24.27491904796789,820589.0
2006-04-04,24.193187250397983,24.274919950139605,24.02972185091475,24.02972185091475,1277398.0
2006-04-05,24.11145494561616,24.11145494561616,23.94798681666868,24.11145494561616,737089.0
2006-04-06,24.111455236682342,24.52012420059108,24.111455236682342,24.438391498523977,1654988.0
2006-04-07,24.35665577564409,24.35665577564409,23.7845186877212,24.11145494561616,1309961.0
2006-04-10,23.86625054104839,23.9479859660121,23.539317021553025,23.539317021553025,1152682.0
2006-04-11,23.70278193906067,24.02971814112672,23.70278193906067,23.86624731330758,1556666.0
2006-04-12,23.539317712704023,23.94798666916225,23.539317712704023,23.94798666916225,930874.0
2006-04-13,23.784518392708343,23.866251092775016,23.45758486565511,23.784518392708343,698098.0
2006-04-18,23.86625138880165,24.43839120351112,23.702785986640755,24.11145494561616,1304238.0
2006-04-19,24.19318351537363,24.35665161640665,23.70278193906067,23.86624731330758,1313398.0
2006-04-20,23.94798681666868,24.193187646696607,23.702785986640755,24.11145494561616,1564703.0
2006-04-21,24.193184813583837,24.193184813583837,23.62105051944661,23.70278321095585,1540162.0
2006-04-24,23.784514626184126,23.947982727217152,23.62104925193722,23.86624731330758,1479603.0
2006-04-26,23.94798514040167,24.438389492917683,23.8662497182558,24.19318595326648,1599518.0
2006-04-27,24.11145494561616,24.35665577564409,24.11145494561616,24.11145494561616,1093307.0
2006-04-28,24.11145479710286,24.19318749767988,23.94798666916225,23.94798666916225,1726915.0
2006-05-01,24.029720957855773,24.356654471458373,24.029720957855773,24.27491904796789,519272.0
2006-05-02,24.27491904796789,24.43838989494885,24.19318635126385,24.27491904796789,1372649.0
2006-05-03,24.35665577564409,24.35665577564409,24.02972224453572,24.11145494561616,913075.0
2006-05-04,24.111453654559813,24.356654471458373,23.94798553436529,24.27491904796789,1055837.0
2006-05-05,24.27492504718338,24.60186136837026,24.11145961337705,24.35666049087365,680362.0
2006-05-08,24.520129143485768,24.683594580572176,24.35666097961219,24.601861862028976,1670490.0
2006-05-09,24.601862559703168,25.173999786092114,24.438397117981108,25.173999786092114,1664521.0
2006-05-10,25.337463477965123,25.337463477965123,24.765326352661667,24.84705905908212,5574650.0
2006-05-11,24.847059579057984,25.09226043023744,24.765326870927105,25.09226043023744,1133750.0
2006-05-12,24.601853845517425,25.010522758643056,24.601853845517425,24.92879006673244,2341496.0
2006-05-15,24.76532442155664,25.01052524848494,24.601856294675585,25.01052524848494,2512247.0
2006-05-16,24.847063123095083,25.010531289459788,24.683594956730385,24.683594956730385,1016512.0
2006-05-17,24.683594085273423,24.847062245866866,24.193192330280212,24.35666049087365,1029524.0
2006-05-18,24.19319244459587,24.68359420190628,23.702790687285454,24.520128767327563,2162512.0
2006-05-19,24.35665407077182,24.52012218827716,24.19318595326648,24.19318595326648,607630.0
2006-05-22,24.35665407077182,24.35665407077182,24.19318595326648,24.19318595326648,850521.0
2006-05-23,24.27492504718338,24.5201286514671,24.11145961337705,24.35666049087365,888722.0
2006-05-24,24.683585091686595,24.683585091686595,23.37584573699462,23.86624731330758,1361876.0
2006-05-25,23.866251092775016,23.866251092775016,23.45758486565511,23.784518392708343,2440407.0
2006-05-26,23.70278514469395,23.9479859660121,23.539317021553025,23.539317021553025,1619370.0
2006-05-29,23.62105220330552,23.62105220330552,23.375848657725594,23.62105220330552,1099885.0
2006-05-30,23.457581150904197,24.02971814112672,23.457581150904197,23.86624731330758,819452.0
2006-05-31,23.866250997858437,24.52012350293754,23.7027855983752,24.02972185091475,3495232.0
2006-06-01,24.11145325790701,24.274918648625952,24.11145325790701,24.19318595326648,1581246.0
2006-06-02,24.43838989494885,24.43838989494885,24.19318635126385,24.27491904796789,1931485.0
2006-06-05,24.43839593456393,24.43839593456393,24.27492504718338,24.35666049087365,2152780.0
2006-06-06,24.356654471458373,24.356654471458373,24.111453654559813,24.27491904796789,1046396.0
2006-06-07,24.19318635126385,24.356654471458373,24.029720957855773,24.27491904796789,863017.0
2006-06-08,24.27491904796789,24.520122591652893,24.111453654559813,24.27491904796789,4725922.0
2006-06-09,24.438391498523977,24.765325033579,24.274920640816543,24.438391498523977,2483958.0
2006-06-13,24.683587578996104,24.683587578996104,24.19318595326648,24.19318595326648,1598427.0
2006-06-14,24.029722096525838,24.11145479710286,23.702785840644623,23.94798666916225,2709011.0
2006-06-15,24.27491904796789,24.43838989494885,23.86625011087481,24.27491904796789,2975797.0
2006-06-16,24.520128767327563,24.520128767327563,24.274925161885232,24.520128767327563,1386680.0
2006-06-19,24.438396050038204,24.68359420190628,24.438396050038204,24.520128767327563,2424501.0
2006-06-20,24.5201286514671,24.5201286514671,24.27492504718338,24.35666049087365,1656075.0
2006-06-21,24.35665606967026,24.52012420059108,24.35665606967026,24.438391498523977,1686275.0
2006-06-22,24.43839593456393,24.43839593456393,24.193192330280212,24.35666049087365,898600.0
2006-06-23,24.35666060596172,24.60186148461693,24.274925161885232,24.520128767327563,1442979.0
2006-06-26,24.78322281518647,24.86809862109848,24.61347686646876,24.86809862109848,891369.0
2006-06-27,25.29247958929686,25.37735543022066,25.03785772963411,25.29247958929686,1906732.0
2006-06-28,25.12273027734092,25.207603285150743,24.86810842235717,25.0378572695311,625987.0
2006-06-29,25.207593350087077,25.37734496191109,24.86809862109848,24.86809862109848,1388490.0
2006-06-30,25.207593350087077,25.29246915599908,24.86809862109848,24.86809862109848,1246410.0
2006-07-03,24.86810499294404,25.037853816708907,24.273985525543942,24.44373434930881,1415730.0
2006-07-04,24.5286038921099,25.122720375728207,24.44372808619789,24.86809862109848,1770555.0
2006-07-05,24.95297913422724,25.292473927259294,24.868103312303955,25.12272511496642,1646996.0
2006-07-06,25.207596919087035,25.547094527696306,24.95297795996042,25.462221541320773,1590229.0
2006-07-07,25.71684119700045,26.056335945871464,25.37734644812944,25.88658998721262,3300608.0
2006-07-10,25.88659466552288,26.226089475748505,25.54709702374341,26.14121648108056,2328900.0
2006-07-11,25.971467060319757,26.395837686965343,25.88659406761214,26.31096469425773,2355537.0
2006-07-12,26.3958335262958,26.3958335262958,25.80171417632988,25.88658998721262,1723963.0
2006-07-13,25.80172103708612,25.971469872435023,25.4622261979424,25.716848035188708,1874783.0
2006-07-14,25.631970598601608,25.631970598601608,25.29247578069138,25.37735160883436,2669126.0
2006-07-17,25.122730739003583,25.37735543022066,25.122730739003583,25.29247958929686,912064.0
2006-07-18,25.12272913908124,25.71684866149448,25.12272913908124,25.547099822011536,1296244.0
2006-07-19,25.547097602012528,25.631970598601608,25.37735160883436,25.37735160883436,839171.0
2006-07-20,25.547094527696306,25.547094527696306,25.377348554945232,25.462221541320773,910967.0
2006-07-21,25.631971710037487,26.310967038407878,25.5470987097682,26.05634237449197,1819461.0
2006-07-24,25.88658998721262,26.14121175675421,25.71684119700045,25.88658998721262,476491.0
2006-07-25,26.226091709681334,26.310967543132826,25.631972201737224,25.716848035188708,829365.0
2006-07-26,25.716843332000945,25.801716318376485,25.292472737016137,25.462221541320773,2043980.0
2006-07-27,25.54709702374341,26.226089475748505,25.54709702374341,26.14121648108056,1880808.0
2006-07-28,26.141209268214944,26.226082239464795,25.971460494162187,26.226082239464795,1676124.0
2006-07-31,26.31096469425773,26.480710679672956,26.226088869996357,26.31096469425773,799301.0
2006-08-01,26.395837686965343,26.480710679672956,26.226088869996357,26.31096469425773,601903.0
2006-08-02,26.226082239464795,26.3109580422677,26.141209268214944,26.226082239464795,890586.0
2006-08-03,26.395835161197592,26.650456946509905,26.226086360471538,26.650456946509905,1027077.0
2006-08-04,26.56558650393433,26.650459496641943,26.226088869996357,26.31096469425773,1556245.0
2006-08-07,26.310968981412067,26.565590832577197,26.22609314332088,26.480714994486,719590.0
2006-08-08,26.395837369696025,26.82020515968708,26.310964378008563,26.82020515968708,1847273.0
2006-08-09,26.65046148366216,26.73533731425176,26.3109666559657,26.73533731425176,865923.0
2006-08-10,26.56558650393433,26.56558650393433,26.226088869996357,26.31096469425773,2245782.0
2006-08-11,26.226086360471538,26.73533276264968,26.226086360471538,26.650456946509905,1173210.0
2006-08-14,26.650461610505133,27.074832270810983,26.48071278007199,26.905083440377847,1062048.0
2006-08-15,26.82020515968708,26.82020515968708,26.310964378008563,26.82020515968708,847745.0
2006-08-16,26.82020548205716,26.989957130579924,26.31096469425773,26.31096469425773,784024.0
2006-08-17,26.65045791464187,26.735333733864927,26.39583612007989,26.565584926972413,1313116.0
2006-08-18,26.395838914280745,26.65046073579638,25.971468267903383,25.971468267903383,1170478.0
2006-08-21,26.141209268214944,26.395831013517554,25.971460494162187,26.226082239464795,2045462.0
2006-08-22,26.226087313187374,26.82020388998078,26.226087313187374,26.565584926972413,670148.0
2006-08-23,26.48071265403694,26.8202074817334,26.05634199575088,26.73533731425176,1358108.0
2006-08-24,26.310965917626834,26.48071191093466,25.547097621526024,25.971468267903383,2117365.0
2006-08-25,25.97146937422268,26.22609120658457,25.801720542130088,26.05634237449197,2433122.0
2006-08-28,26.22609008941902,26.310965917626834,25.971468267903383,25.971468267903383,748031.0
2006-08-29,26.056340053027363,26.395837686965343,26.056340053027363,26.31096469425773,805084.0
2006-08-30,26.395837686965343,26.56558650393433,26.31096469425773,26.31096469425773,321058.0
2006-08-31,26.480709107749348,26.65045791464187,26.056338506294857,26.565584926972413,1087043.0
2006-09-01,26.650459496641943,26.82020548205716,26.31096469425773,26.31096469425773,446613.0
2006-09-04,26.480709040530467,26.989955459915343,26.480709040530467,26.989955459915343,441151.0
2006-09-05,26.9899591429126,27.07483214194821,26.56558848462653,26.73533731425176,1733948.0
2006-09-06,26.82020515968708,26.989956806169484,26.56558618462469,26.82020515968708,1051927.0
2006-09-07,26.82020941891971,27.49920478646348,26.82020941891971,27.15970993424579,2551937.0
2006-09-08,27.15970993424578,27.49920478646348,26.82020941891971,27.15970993424579,804679.0
2006-09-11,27.49920293111684,27.49920293111684,26.905083440377847,26.905083440377847,1065523.0
2006-09-12,27.15970329542617,27.244573448292503,26.820202863086354,27.074827479452846,1295219.0
2006-09-13,27.32945349088684,27.66894831262404,27.24457766178709,27.66894831262404,1731172.0
2006-09-14,27.49920107361599,27.753822886289647,27.24457642938853,27.414328079909367,2159208.0
2006-09-15,27.41432918935656,27.584078015193263,27.159707366378456,27.49920218649796,748415.0
2006-09-18,27.41432918935656,27.584078015193263,27.41432918935656,27.49920218649796,817880.0
2006-09-19,27.4143317812976,27.58408062318354,27.15970993424578,27.15970993424579,722370.0
2006-09-20,26.989956806169484,27.41432742771428,26.82020515968708,26.82020515968708,1265108.0
2006-09-21,26.65046148366216,27.159707972537817,26.65046148366216,26.73533731425176,3449764.0
2006-09-22,26.48070814578385,26.650456946509905,26.226086360471538,26.650456946509905,769107.0
2006-09-25,26.565590832577197,26.65046383911416,26.05634429869272,26.480714994486,584519.0
2006-09-26,26.310968981412067,26.65046383911416,26.310968981412067,26.480714994486,691128.0
2006-09-27,26.56558861106556,26.989959271371408,26.56558861106556,26.905083440377847,1210763.0
2006-09-28,27.074829797856943,27.074829797856943,26.56558618462469,26.82020515968708,2381636.0
2006-09-29,26.82020941891971,27.15970993424578,26.650463408587957,27.15970993424579,2484463.0
2006-10-02,27.24457766178709,27.75382414172379,27.24457766178709,27.66894831262404,552399.0
2006-10-03,27.83870105251245,28.17819875352625,27.414333173576704,27.923576893543068,1556325.0
2006-10-04,27.584074360369687,28.17819092474827,27.414325557024288,27.753820332161546,2046820.0
2006-10-05,28.347955774690355,28.43283164018452,28.008460807379144,28.347955774690355,1053008.0
2006-10-06,28.51767991879193,28.857177456659915,28.432809781654388,28.857177456659915,609802.0
2006-10-09,28.68743633289965,28.68743633289965,28.34794153610961,28.432817358972414,1662960.0
2006-10-10,28.432817358972414,28.517687518727776,28.17819272193773,28.432817358972414,1913548.0
2006-10-11,28.60256730017058,28.68744030322604,28.34794545945008,28.517691465561004,1139819.0
2006-10-12,28.517691465561004,28.68744030322604,28.432821294059657,28.517691465561004,1903494.0
2006-10-13,28.68744484980957,28.77232069787085,28.51769598524157,28.60257183330285,3405385.0
2006-10-16,28.602563341590574,28.602563341590574,28.432817358972414,28.432817358972414,1640255.0
2006-10-17,28.43281455856108,28.517684709957383,27.7538193687493,27.83869235169904,1695226.0
2006-10-18,28.178206875257175,28.43283164018452,27.838709076390817,28.347955774690355,1298744.0
2006-10-19,28.263065800744982,28.347941623870557,27.838695179778345,28.00844682602948,1609354.0
2006-10-20,28.09331258441372,28.26306137251504,28.008442437692988,28.09331258441372,853560.0
2006-10-23,28.26306571324681,28.517687518727776,28.008446739319567,28.432817358972414,313932.0
2006-10-24,28.77232069787085,28.85719371437757,28.17820108766014,28.60257183330285,887282.0
2006-10-25,28.517693271033885,28.772317959428943,28.347947254176244,28.772317959428943,739314.0
2006-10-26,28.60257183330285,28.60257183330285,28.34794995222813,28.60257183330285,820066.0
2006-10-27,28.60256145679296,28.68743444250924,28.178190865104483,28.17819086510448,935649.0
2006-10-30,28.1781940633946,28.34794288564758,28.00844807269547,28.26306705874416,650344.0
2006-10-31,28.178192809173147,28.347941623870557,27.92357100290391,28.00844682602948,919146.0
2006-11-01,28.178192809173147,28.347941623870557,27.92357100290391,28.00844682602948,1280148.0
2006-11-02,28.008446739319567,28.432817358972414,27.92357091645676,28.432817358972414,805591.0
2006-11-03,28.43283164018452,28.68745074200157,28.263079909196197,28.347955774690355,514643.0
2006-11-06,28.34794288564758,28.34794288564758,28.09331823649117,28.26306705874416,405065.0
2006-11-07,28.34794288564758,28.60256470325012,28.1781940633946,28.26306705874416,1202221.0
2006-11-08,28.347937182342346,28.347937182342346,28.09331258441372,28.09331258441372,2587002.0
2006-11-09,28.00844682602948,28.178192809173147,27.838695179778345,28.00844682602948,1593264.0
2006-11-10,28.008460807379144,28.43283164018452,27.92358494188497,28.347955774690355,858861.0
2006-11-13,28.00844489367192,28.34793966809058,28.00844489367192,28.17819086510448,292996.0
2006-11-14,28.09331258441372,28.178188394241023,27.92356662786568,28.09331258441372,863052.0
2006-11-15,28.263065800744982,28.263065800744982,27.92357100290391,28.00844682602948,879952.0
2006-11-16,28.263065800744982,28.347941623870557,27.75382218820651,28.00844682602948,817714.0
2006-11-17,28.00844682602948,28.178192809173147,27.668946365080945,28.00844682602948,911548.0
2006-11-20,28.178194792560745,28.178194792560745,27.414329319986592,27.66894831262404,763677.0
2006-11-21,27.753825943399523,28.517691465561004,27.753825943399523,28.517691465561004,1517441.0
2006-11-22,28.68744711592056,29.45131565103964,28.517698237943563,29.281566773062643,2051351.0
2006-11-23,29.281566773062643,29.53618867425074,28.94206901710865,29.281566773062643,2311711.0
2006-11-24,29.53617754220726,29.53617754220726,29.02693393176253,29.45130455098437,597103.0
2006-11-27,29.875669787211116,29.96054560273915,29.536175019759398,29.79079680323655,859458.0
2006-11-28,29.28155514304883,29.8756717326656,29.111806332492478,29.62105276416155,1237510.0
2006-11-29,29.62105657660319,29.705929577028304,29.36643191221981,29.53618074462405,1822908.0
2006-11-30,29.45131565103964,29.53618867425074,29.026944871874544,29.281566773062643,1312233.0
2006-12-01,29.36643468153929,29.36643468153929,28.687442119445823,28.772317959428943,2460284.0
2006-12-04,28.60256459665383,29.02693523492781,28.60256459665383,28.68743759168709,822683.0
2006-12-05,28.857189140891077,28.857189140891077,28.34794545945008,28.517691465561004,3123181.0
2006-12-06,28.60257183330285,28.68744484980957,28.008455054646703,28.60257183330285,1637673.0
2006-12-07,28.60256730017058,28.60256730017058,28.26306962484051,28.517691465561004,964546.0
2006-12-08,28.347955774690355,28.68745074200157,28.178206875257175,28.347955774690355,655052.0
2006-12-11,28.34794288564758,28.5176888763467,28.26306705874416,28.26306705874416,1033087.0
2006-12-12,28.34794288564758,28.5176888763467,28.26306705874416,28.26306705874416,1851254.0
2006-12-13,28.517691465561004,28.68744030322604,28.34794545945008,28.517691465561004,841786.0
2006-12-14,28.857190446491728,29.196688137181862,28.68744160114666,29.111812298732204,2496445.0
2006-12-15,29.196680144167527,29.536174910361808,29.026931345293654,29.196680144167527,1347013.0
2006-12-18,29.53617694310654,29.62105276416155,29.02693334299112,29.62105276416155,1845311.0
2006-12-19,29.62105657660319,29.705929577028304,29.45130774419895,29.53618074462405,869935.0
2006-12-20,29.536184382955312,29.87567925802949,29.366435529641027,29.87567925802949,1457067.0
2006-12-21,30.41919918577002,30.50686146303966,29.630226991901,29.893216748320484,2746775.0
2006-12-22,29.893212023514977,30.156204662977427,29.630222308662628,30.06853947495324,1198493.0
2006-12-27,30.1562037160098,30.506855683265027,30.068538530738486,30.506855683265027,491207.0
2006-12-28,30.682181955617967,31.558816227140177,30.41919225908328,31.295823605995587,2125271.0
2006-12-29,31.2081631417076,31.8218077519512,31.032838617018054,31.12050087936283,776695.0
2007-01-02,31.032838021062883,31.032838021062883,30.243865976671103,30.506855683265027,365272.0
2007-01-03,30.68218579187716,30.68218579187716,30.068541140164328,30.331530869581183,487137.0
2007-01-04,30.331532823706905,30.331532823706905,30.1562082758738,30.243870549790348,1217882.0
2007-01-05,30.331530869581183,30.50685833072917,30.068541140164328,30.331530869581183,1380402.0
2007-01-08,30.156204662977427,30.33152918980559,29.80554976010089,30.06853947495324,983782.0
2007-01-09,30.15620150208554,30.594518622432933,29.980874069024622,30.41919118937201,1409948.0
2007-01-10,30.156192405416057,30.33151686098024,29.805537645069855,29.805537645069855,1188823.0
2007-01-11,29.89321674832048,30.068544227470326,29.805554471050847,29.893216748320484,860733.0
2007-01-12,30.06853305164553,30.06853305164553,29.717881148286164,29.980870806958052,1847110.0
2007-01-15,29.98087887189548,30.331530869581183,29.717889142478622,30.331530869581183,703251.0
2007-01-16,30.41918787961439,30.50685012430186,29.980870806958052,29.980870806958052,665685.0
2007-01-17,30.156198220942485,30.33152271031743,29.980870806958052,29.980870806958052,751126.0
2007-01-18,30.50685344359757,30.50685344359757,29.893208890189264,30.41919118937201,859452.0
2007-01-19,30.243870549790348,30.506860296150457,30.068543077346792,30.243870549790348,1253858.0
2007-01-22,30.33152918980559,30.506856641243854,30.06853947495324,30.06853947495324,1062935.0
2007-01-23,30.243870549790348,30.41919802223391,30.1562082758738,30.243870549790348,950518.0
2007-01-24,30.24386860131232,31.120502982442,30.156206333043464,30.331530869581183,1109320.0
2007-01-25,30.331530869581183,30.50685833072917,30.156206333043464,30.331530869581183,1330698.0
2007-01-29,30.50685929143284,30.857511300161068,30.24386955373407,30.682186758102134,1253864.0
2007-01-30,30.76984406549275,31.558816075926348,30.682181808604525,31.208161199153665,2661322.0
2007-01-31,31.12050143103553,31.20816369493429,30.682184262321503,30.9451739786279,4110495.0
2007-02-01,31.03283357572911,31.55881291357244,30.506851313276183,31.55881291357244,8343754.0
2007-02-02,31.90947422845029,31.90947422845029,31.12050213702268,31.646481581567624,1549929.0
2007-02-05,31.73413772725629,31.73413772725629,31.12049613516993,31.73413772725629,1916208.0
2007-02-06,31.734140741756693,31.734140741756693,30.94517165215264,31.295823605995587,4067275.0
2007-02-07,31.295823605995587,31.38348878791375,31.03283683407081,31.295823605995587,1486568.0
2007-02-08,31.383486827294163,32.08479361577724,31.208159399020964,32.08479361577724,2548683.0
2007-02-09,31.82180290084693,31.82180290084693,31.29582063313195,31.73413772725629,2825215.0
2007-02-12,31.73414384745505,32.08479876022515,31.47115704979277,31.646481581567624,936745.0
2007-02-13,31.82179676124095,31.82179676124095,31.120490130872028,31.38347975168425,1652518.0
2007-02-14,31.821802582494104,31.821802582494104,31.295820320041173,31.55881291357244,1003963.0
2007-02-15,31.64647710073221,31.64647710073221,31.12049773066085,31.471152593781603,1135709.0
2007-02-16,31.47115633585081,31.558818599749568,30.769846526220256,30.9451739786279,1940737.0
2007-02-19,30.769846526220256,31.38349114734194,30.769846526220256,30.9451739786279,1185675.0
2007-02-20,30.857511571785977,31.03284196460899,30.682187028183733,30.857511571785977,796917.0
2007-02-21,30.945173430063218,31.29582540405237,30.857508243108377,31.12050087936283,2202543.0
2007-02-22,31.12050091573036,31.90947297619557,31.12050091573036,31.90947297619557,2195473.0
2007-02-23,32.08479361577724,32.08479361577724,31.55881425556736,32.08479361577724,1599083.0
2007-02-26,32.08479225141576,32.08479225141576,31.471150665468414,31.55881291357244,1058180.0
2007-02-27,31.909467755207714,31.909467755207714,31.295820320041173,31.55881291357244,2107431.0
2007-02-28,30.857502743216685,31.032833085876337,30.506850831726037,30.59451600305586,1614921.0
2007-03-01,30.857507650520247,30.945172835791567,30.419193422603733,30.506855683265027,1116610.0
2007-03-02,30.419196062460312,30.68218579187716,29.98087887189548,30.331530869581183,2703483.0
2007-03-05,30.24385879753011,30.33152103738257,28.665918007920528,28.665918007920524,2380391.0
2007-03-06,29.01657794855488,30.06853974191412,28.92891860897264,29.717887760534467,2818252.0
2007-03-07,30.156206333043464,30.5945235236083,30.068541140164328,30.331530869581183,2955995.0
2007-03-08,30.41919728816999,30.945176768197484,30.243869819957364,30.857511571785977,3512959.0
2007-03-09,31.55881789336057,31.55881789336057,30.94517328597426,31.032838472520908,2205995.0
2007-03-12,31.558814847256905,31.558814847256905,31.03283547718556,31.471152593781603,1355582.0
2007-03-13,31.734131604564173,31.82179676124095,31.295814595007464,31.38347975168425,2131777.0
2007-03-14,31.55881241541709,31.55881241541709,30.59451600305586,30.59451600305586,1218937.0
2007-03-15,31.295823605995587,31.38348878791375,31.03283683407081,31.295823605995587,3922529.0
2007-03-16,31.208162542385487,31.208162542385487,30.506855683265027,30.506855683265027,1665257.0
2007-03-19,30.59452145607407,31.2081631417076,30.419194006774458,31.12050087936283,572246.0
2007-03-20,31.38347975168425,31.734131604564173,31.208152362939742,31.38347975168425,1254822.0
2007-03-21,31.73414312754708,31.73414312754708,30.857508790119017,30.9451739786279,982109.0
2007-03-22,31.38347975168425,31.64646937249645,31.295814595007464,31.38347975168425,1629358.0
2007-03-23,31.82180592367485,31.82180592367485,31.295823605995587,31.295823605995587,619787.0
2007-03-26,31.73414384745505,31.90947422845029,31.47115704979277,31.646481581567624,2234802.0
2007-03-27,31.55881789336057,31.55881789336057,30.85750809942761,31.032838472520908,1780142.0
2007-03-28,31.2081541646215,31.295816401750056,30.156195620641903,30.1561956206419,1720239.0
2007-03-29,30.50685012430186,30.76983978297376,29.980870806958052,29.980870806958052,1798269.0
2007-03-30,30.506860296150457,30.68218776859402,29.98088080343024,30.243870549790348,1130880.0
2007-04-02,30.331528237332407,30.68218312919765,29.980876270077182,30.506855683265027,1285230.0
2007-04-03,30.682187028183733,30.857511571785977,30.506859559971108,30.857511571785977,2666279.0
2007-04-04,30.85750647023448,31.295823605995587,30.85750647023448,31.295823605995587,1214671.0
2007-04-05,31.29582525833068,31.471155631423976,30.85750809942761,31.032838472520908,961814.0
2007-04-10,31.38348878791375,31.38348878791375,31.120499091379067,31.295823605995587,1521065.0
2007-04-11,31.55880714042874,31.55880714042874,31.120490130872028,31.38347975168425,1808849.0
2007-04-12,31.471150665468414,31.55881291357244,31.03283357572911,31.55881291357244,1466849.0
2007-04-13,31.734139354207503,31.82180453229257,31.12049773066085,31.471152593781603,2221805.0
2007-04-16,31.471150665468414,31.64647516167646,31.208158071937152,31.55881291357244,1145128.0
2007-04-17,31.90946911211376,32.43544847232363,31.90946911211376,32.08479361577724,1005190.0
2007-04-18,32.26012526968183,32.961429225416325,32.08479781844316,32.87376988671215,3128485.0
2007-04-19,33.04909008436525,33.04909008436525,32.08479361577724,32.08479361577724,1895086.0
2007-04-20,32.08479399138405,32.08479399138405,31.73413913073265,31.821804308200385,879337.0
2007-04-23,32.08479546647549,32.08479546647549,30.76984406549275,31.208161199153665,1004536.0
2007-04-24,31.032838617018054,31.47115577796205,31.032838617018054,31.12050087936283,575967.0
2007-04-26,31.47115581473936,31.90947297619557,31.20816317817757,31.90947297619557,863312.0
2007-04-27,31.73413772725629,31.73413772725629,31.20815838415093,31.73413772725629,468920.0
2007-04-30,32.26011967223341,32.52310934115508,31.55881291357244,31.55881291357244,806479.0
2007-05-01,31.909476381061737,31.909476381061737,30.857511571785977,30.857511571785977,498166.0
2007-05-02,31.47115704979277,32.26012621661019,31.47115704979277,31.646481581567624,1752624.0
2007-05-03,31.90947297619557,31.90947297619557,31.55881807718657,31.90947297619557,2168922.0
2007-05-04,31.997135669466264,32.260125384958975,31.909473405838725,32.17246019672133,2462100.0
2007-05-07,32.43544752510969,32.961423945349715,31.90946818026001,32.961423945349715,950225.0
2007-05-08,32.87376834192591,32.96142767651085,32.435451196731435,32.69844089892612,1534567.0
2007-05-09,32.52311498423479,33.136759601265105,32.43545272092051,32.87376988671215,1652097.0
2007-05-10,32.96142651125196,33.5750740023624,32.6984397429644,33.487408821656686,3301266.0
2007-05-11,32.961429225416325,33.48741157913236,32.61077724754907,32.87376988671215,1194063.0
2007-05-14,33.049099904809204,33.224427385180455,32.43545811042572,32.61078266618638,706043.0
2007-05-15,32.43545811042572,32.610782666186374,32.26013063005447,32.61078266618638,1235817.0
2007-05-16,32.43544391337163,32.61076839239244,32.34777874925191,32.34777874925191,1309113.0
2007-05-17,32.61077202365315,33.04908911923109,32.52310977438142,32.961423945349715,1533565.0
2007-05-18,32.961421714843105,33.136752050741194,32.43544533019601,32.43544533019601,2531036.0
2007-05-21,32.873760119441506,32.873760119441506,32.52310532114877,32.7860949575637,934148.0
2007-05-22,32.873768890037304,32.873768890037304,32.43545173753468,32.5231139981912,2992436.0
2007-05-23,32.69843272029513,32.961419432100826,32.61076755841733,32.7860949575637,2163669.0
2007-05-24,32.43544391337163,32.52310615288203,31.82179946297086,32.34777874925191,2410213.0
2007-05-25,32.34778016224696,32.61076981687522,32.26011791890735,32.43544533019601,2152986.0
2007-05-28,32.34778367456773,32.34778367456773,31.73413913073265,31.821804308200385,1214311.0
2007-05-29,31.909466525943724,32.34778067418804,31.734136187270824,32.260118429461066,694457.0
2007-05-30,32.26012104405044,32.34778329588217,31.90946911211376,32.08479361577724,2484652.0
2007-05-31,32.786093797644554,34.89001373913992,32.43544193636655,34.53936187786192,7560517.0
2007-06-01,34.71470141377947,35.24068382090778,34.53937686934711,35.06535927647542,4574346.0
2007-06-04,35.065356913992694,35.94198835092384,34.97769172307244,35.41600890384311,2650483.0
2007-06-05,35.24066932597286,35.591321195220424,34.802352295956496,35.591321195220424,2164072.0
2007-06-06,35.59133343646321,35.59133343646321,35.065356913992694,35.41600890384311,2911075.0
2007-06-07,35.24067048471841,35.41599788741172,34.71468827663847,34.89001567933179,1101249.0
2007-06-08,34.89002247660069,34.89002247660069,34.01339114156755,34.71469503975012,2852762.0
2007-06-12,34.714689544212725,36.81861260413662,34.714689544212725,36.46795778594617,5230452.0
2007-06-13,35.94198229102507,36.4679616494245,35.76665486335536,36.2926371463645,4548920.0
2007-06-14,36.46796675996029,36.46796675996029,34.18872157928476,34.27638091848942,5342530.0
2007-06-15,33.66273602509916,34.18871833185762,33.487408589512995,33.83806053607546,1295591.0
2007-06-18,34.18872040141034,34.276379737594965,33.312086095023936,33.312086095023936,1837983.0
2007-06-19,33.4874053409347,34.18871501524601,33.39974016934101,34.10104984365231,3771490.0
2007-06-20,34.36404940030434,35.06535927647542,34.276384203477754,35.06535927647542,2979760.0
2007-06-21,35.06535927647542,35.24068382090778,34.71470141377947,35.06535927647542,6167782.0
2007-06-22,35.06534485365366,35.591321195220424,34.977679692884884,35.591321195220424,3780370.0
2007-06-25,35.35681383137997,35.35681383137997,34.815635990818144,34.996031613440046,2442877.0
2007-06-26,34.99604347166736,35.086238304439064,34.54506328960419,34.81564778791931,2026716.0
2007-06-27,34.99604347166736,35.3568258118565,34.72545596424992,34.81564778791931,3008606.0
2007-06-28,34.815629094783645,35.44700161249731,34.815629094783645,35.44700161249731,4811118.0
2007-06-29,34.996024681674065,35.62739719938773,34.996024681674065,35.44700161249731,4555262.0
2007-07-02,35.71760815204564,35.71760815204564,34.635258122375895,34.81564778791931,3851668.0
2007-07-03,35.086232344683864,35.26662197958626,34.81564187412668,34.90583970067967,6079334.0
2007-07-04,34.99603497647651,35.08622978735367,34.725447534743424,35.08622978735367,5359027.0
2007-07-05,34.99604198423965,35.35682430909456,34.90584414619929,35.35682430909456,2768762.0
2007-07-06,35.176424310592324,35.7175961342382,35.086226499066925,35.7175961342382,2674293.0
2007-07-09,35.98819713896838,36.07839497700875,34.99604198423965,35.35682430909456,1986209.0
2007-07-10,34.815645417919185,35.35682340501684,34.18427561329174,34.36466526655551,2661942.0
2007-07-11,33.91367857108955,34.36465863543051,33.73328895263438,33.913678571089534,2161597.0
2007-07-12,33.91368360718963,34.18427409325748,33.37251166235989,33.46270648498118,2576828.0
2007-07-13,33.55289632507769,34.09407420774777,33.55289632507769,33.913678571089534,2307936.0
2007-07-16,33.91368339378969,34.45486135341805,33.823491580837896,34.45486135341805,693563.0
2007-07-17,34.274475440846246,34.63525777744234,34.274475440846246,34.27447544084624,968499.0
2007-07-18,34.364661321589274,34.90583924656124,34.27446951441326,34.72544961400568,2683264.0
2007-07-19,35.08623188821855,35.08623188821855,34.45485914696882,34.72544961400568,1575230.0
2007-07-20,34.99604347166736,34.99604347166736,34.36466760585614,34.81564778791931,1394046.0
2007-07-23,34.72545561841808,34.81564744118925,34.1842775998705,34.27447544084624,618223.0
2007-07-24,34.454862665448616,34.54506050003902,33.91368468521235,34.18427517988152,1858523.0
2007-07-25,34.09408089860173,34.09408089860173,33.64310074575736,33.64310074575736,1222072.0
2007-07-26,33.823492627599215,34.0940801112365,33.372512485169736,33.372512485169736,1753165.0
2007-07-27,32.74112900287093,33.46269639354212,32.2901490075638,32.2901490075638,1399424.0
2007-07-30,32.65093119834886,32.74112900287093,31.568581616892605,32.2901490075638,1475632.0
2007-07-31,32.290155615433896,33.192115790625635,31.929373350818206,32.74113570302976,1320798.0
2007-08-01,32.650941798241014,32.92153229055139,31.839179348616007,31.92937718242015,1311707.0
2007-08-02,33.01172315376695,33.192115790625635,31.929373350818206,32.74113570302976,1368882.0
2007-08-03,32.74113570302976,33.37250842748432,31.74897770485784,32.74113570302976,656673.0
2007-08-06,32.10976644528927,32.65094140519131,31.83917896533825,32.199961268905604,523688.0
2007-08-07,32.831331074555614,32.831331074555614,32.38035102063358,32.65093544206504,1041059.0
2007-08-08,32.92153153104946,33.73329396194705,32.83133670842816,33.46270648498118,1224478.0
2007-08-09,33.6430931253412,35.717597747611734,33.19211307464723,35.53720813461529,3249540.0
2007-08-10,34.27446297357651,34.99603039340225,34.184265165410054,34.63524517893879,2812152.0
2007-08-13,34.996024681674065,35.53719940594252,34.815629094783645,35.44700161249731,1122489.0
2007-08-14,35.537216637622784,35.717606293781145,35.08623647902257,35.266626135180935,784448.0
2007-08-15,34.72545316011777,34.72545316011777,33.73329503423567,34.18427517988152,3812475.0
2007-08-16,34.0940801112365,34.545060253665994,32.290159541518555,33.372512485169736,2397639.0
2007-08-17,33.01172635367076,34.27447192498075,33.01172635367076,33.46270648498118,2353597.0
2007-08-20,33.19212257507228,34.45486527298343,33.19212257507228,34.00388509320752,1603851.0
2007-08-21,34.18427628258717,34.635256442780594,33.82349395989373,34.545061614382774,857062.0
2007-08-22,34.09407155493829,35.53720644490058,34.09407155493829,34.996031613440046,673154.0
2007-08-23,35.356806828152806,35.897981552421264,34.996024681674065,35.44700161249731,3346096.0
2007-08-24,34.99604108938718,35.176433751753066,34.003882950925856,34.36466526655551,3025156.0
2007-08-27,35.176425899520986,35.807795563211386,34.90583546182345,35.53720813461529,1342981.0
2007-08-28,34.99604203185744,36.43917735144506,34.99604203185744,36.43917735144506,2322578.0
2007-08-29,35.266628622617745,36.43917952496276,35.266628622617745,36.07839717809707,1528062.0
2007-08-30,36.43917735144506,36.79995967679087,35.897999349773066,36.43917735144506,1655630.0
2007-08-31,36.078387210471455,36.43916945766134,35.8979915732242,36.258776829515625,3860883.0
2007-09-03,36.61956700956687,36.61956700956687,35.98819718793616,36.43917735144506,1006060.0
2007-09-04,36.61955907670551,36.98034433299693,36.258776829515625,36.258776829515625,1645924.0
2007-09-05,36.439177140897584,36.61956679797709,35.62741465673327,35.62741465673327,1187816.0
2007-09-06,35.89799914235253,35.89799914235253,35.44701898144942,35.62741465673327,1942849.0
2007-09-07,35.53721021750764,35.53721021750764,34.5450552514697,35.1764279612673,1686525.0
2007-09-10,34.635258122375895,34.99604347166736,34.18427794031273,34.81564778791931,857307.0
2007-09-11,34.905833802129095,35.26661602006902,34.63524638639882,34.996031613440046,1481928.0
2007-09-12,35.17642300063398,35.17642300063398,34.63524517893879,34.63524517893879,2063887.0
2007-09-13,34.90583388511744,35.8979887481877,34.725444280269244,35.7175961342382,1881277.0
2007-09-14,35.53721914414498,36.25878684697873,35.53721914414498,36.07839717809707,1547847.0
2007-09-17,35.89800149101067,36.25878684697873,35.62741698768818,36.07839717809707,1078744.0
2007-09-18,35.98819029463427,36.07838811552056,34.815639686823744,35.1764279612673,1396668.0
2007-09-19,35.71760400247939,35.897996656167635,35.35682170420488,35.897996656167635,964936.0
2007-09-20,36.43917952496276,36.43917952496276,35.89800149101067,36.07839717809707,3734738.0
2007-09-21,35.447021300601776,36.07839717809707,35.266628622617745,36.07839717809707,847152.0
2007-09-24,36.07839502609926,36.98035234401486,35.897999349773066,36.43917735144506,921907.0
2007-09-25,36.7999491765887,37.16073440809314,36.258774338433376,36.7999491765887,778391.0
2007-09-26,36.43917474466286,37.52152465237342,36.43917474466286,36.98034969851813,568688.0
2007-09-27,36.79995243469426,37.16073769814104,36.25877754862571,37.16073769814104,2857379.0
2007-09-28,37.160736961142646,37.34112958928836,36.258776829515625,36.258776829515625,1879152.0
2007-10-01,35.897981552421264,36.43915928579043,35.17641725946378,35.44700161249731,812072.0
2007-10-02,36.07839151644255,37.3411340459683,36.07839151644255,37.3411340459683,1914587.0
2007-10-03,37.52151951293538,38.243090031376006,37.160737262816646,38.06269439266429,1376078.0
2007-10-04,37.70191730669252,39.50583783167944,36.79995704419905,36.98034969851813,2680215.0
2007-10-05,37.70190924624847,37.70190924624847,36.4391669541856,36.7999491765887,1166590.0
2007-10-08,36.98034874661701,37.52152368654205,36.619563447265705,37.3411340459683,1039346.0
2007-10-09,37.7019125842096,37.882305215933,37.16073769814104,37.16073769814104,1775068.0
2007-10-10,37.52151787148903,37.88230311492615,37.16073563715336,37.52151787148903,1025089.0
2007-10-11,37.341130329864434,37.521519952486216,36.980345066417655,37.16073769814104,1034358.0
2007-10-12,37.16073485665272,37.341127474582414,36.43916739403528,36.619557002863615,1499427.0
2007-10-15,36.98034179234092,36.98034179234092,36.258774338433376,36.7999491765887,591192.0
2007-10-16,36.98035234401486,36.98035234401486,36.25878468422106,36.43917735144506,809317.0
2007-10-17,36.43917735144506,36.43917735144506,35.71760668254906,36.43917735144506,1910152.0
2007-10-18,36.619557002863615,36.79994962079331,36.25877477610558,36.619557002863615,609408.0
2007-10-19,36.43917735144506,36.79995967679087,36.07839502609926,36.43917735144506,1463412.0
2007-10-22,35.80779473583201,36.79994962079331,35.71759692231648,36.619557002863615,717990.0
2007-10-23,36.61955980297088,37.341130329864434,36.43917018034909,37.16073769814104,816329.0
2007-10-24,37.16073563715336,38.243088358363245,36.980343015434805,37.52151787148903,1470647.0
2007-10-25,37.52152368654205,38.24309428524465,36.79995609694135,37.3411340459683,1034639.0
2007-10-26,37.160742352837225,37.160742352837225,36.61956438987997,36.98034969851813,673149.0
2007-10-29,37.16074139629265,37.3411340459683,36.98034874661701,37.3411340459683,561814.0
2007-10-30,37.3411340459683,37.52152368654205,37.16074139629265,37.3411340459683,539449.0
2007-10-31,37.70192674162282,37.882319441085286,37.160751652338135,37.70192674162282,951797.0
2007-11-01,37.52153404216035,37.70192674162282,37.34114435180061,37.70192674162282,1412051.0
2007-11-02,36.98035454981248,36.98035454981248,36.07839717809707,36.07839717809707,1965865.0
2007-11-05,36.439174617232354,36.439174617232354,35.35682170420488,35.897996656167635,1365595.0
2007-11-06,36.4391669541856,36.7999491765887,35.89798910692894,36.7999491765887,462008.0
2007-11-07,37.16073440809314,37.16073440809314,36.258774338433376,36.7999491765887,840019.0
2007-11-08,36.25878196354412,36.25878196354412,35.44701652649801,35.897996656167635,1877625.0
2007-11-09,35.537216637622784,35.89799895904167,35.17643431620391,35.266626135180935,860868.0
2007-11-12,35.17643330576363,35.2666251221499,34.09408035439318,34.18427517988152,829786.0
2007-11-13,34.454865447730164,34.905845629793326,34.094083107541024,34.81564778791931,1317005.0
2007-11-14,35.35682430909456,35.447019138032736,34.99604198423965,35.35682430909456,1960817.0
2007-11-15,35.35682161036338,35.44701643241713,34.45486135341805,34.45486135341805,905571.0
2007-11-16,34.27447170931055,34.81564365073501,34.27447170931055,34.45486135341805,3233212.0
2007-11-19,34.63525006325438,35.447012396621346,34.5450552514697,35.1764279612673,3250671.0
2007-11-20,34.72544961400568,34.996037071940776,34.45485914696882,34.72544961400568,2423869.0
2007-11-21,34.99604347166736,34.99604347166736,34.454865447730164,34.81564778791931,1755702.0
2007-11-22,35.08622519246752,35.08622519246752,34.3646547635406,34.63524517893879,425466.0
2007-11-23,34.81564630815892,35.447019138032736,34.63525665028256,35.35682430909456,1178856.0
2007-11-26,35.1764287670945,35.89799329610488,35.1764287670945,35.80779848225401,937535.0
2007-11-27,34.905838307338506,36.07838894201001,34.81564048438594,35.80779848225401,1506851.0
2007-11-28,35.807795563211386,35.807795563211386,34.81563764622379,35.53720813461529,893562.0
2007-11-29,35.897999349773066,36.43917735144506,35.80780452071215,36.43917735144506,2993977.0
2007-11-30,36.078387210471455,36.61955907670551,36.078387210471455,36.258776829515625,1090421.0
2007-12-03,36.43917735144506,36.43917735144506,35.897999349773066,36.43917735144506,1044742.0
2007-12-04,36.258782090343765,36.98034969851813,35.62741231387992,36.98034969851813,979767.0
2007-12-05,36.43916739403528,37.16073485665272,36.25877477610558,36.619557002863615,1198354.0
2007-12-06,36.98033806606216,37.88229804483702,36.61955287091181,37.88229804483702,2645275.0
2007-12-07,37.521512849686665,37.88229804483702,37.16073066363734,37.88229804483702,1595981.0
2007-12-10,37.70192674162282,37.882319441085286,36.980358952875655,37.70192674162282,502544.0
2007-12-11,38.06268763331118,38.423472828461534,37.34112326121252,37.88229804483702,1112373.0
2007-12-12,37.3411340459683,37.7019163362177,37.16074139629265,37.3411340459683,1503305.0
2007-12-13,37.16073769814104,37.521519952486216,36.43917018034909,37.16073769814104,894160.0
2007-12-14,37.52151787148903,38.423477970980365,37.16073563715336,37.52151787148903,1697315.0
2007-12-17,35.35681722908675,36.439170005120666,34.99603497647651,35.08622978735367,1723313.0
2007-12-18,34.094074995249855,37.16073769814104,32.74113477097684,37.16073769814104,2819499.0
2007-12-19,36.79995039371624,37.70191049320759,36.0783859250449,37.52151787148903,1702287.0
2007-12-20,37.882312671032686,37.882312671032686,35.98819718793616,36.43917735144506,4300217.0
2007-12-21,36.23477517270769,37.349689424399656,35.95604351014876,37.16387244887496,3189396.0
2007-12-24,37.34968628382301,38.836240560838206,37.16386932392286,38.65042050130239,961554.0
2007-12-27,37.90714277843827,38.65041990548791,36.60640858101033,36.60640858101033,745391.0
2007-12-28,37.7213270677387,37.907147145818826,36.23477574200564,36.23477574200564,842895.0
2007-12-31,36.3276805608341,37.349689424399656,36.23477517270769,37.16387244887496,718122.0
2008-01-02,37.16387244887496,37.5355094995603,36.79222919891773,37.16387244887496,885608.0
2008-01-03,36.420588524339,36.792225538046,35.677311397289365,36.60640858101033,823767.0
2008-01-04,35.956036206343256,36.23476781228301,35.49148766262409,35.677307700038824,2264634.0
2008-01-07,34.93402830574849,34.93402830574849,32.146740082800065,33.44747727319333,2363010.0
2008-01-08,33.633292291065985,34.00493235267239,32.61128677110117,32.98292683270758,2840497.0
2008-01-09,32.51837602137862,33.26165299274735,31.03182207864113,31.03182207864113,3857723.0
2008-01-10,31.21764995465441,31.868018695255067,31.21764995465441,31.589290120607952,3608883.0
2008-01-11,31.58928325326812,31.86801176732117,30.474366097420557,30.660189239636452,2023555.0
2008-01-14,31.12474146356404,31.58928697529757,30.19564424082545,31.21764684634784,2355117.0
2008-01-15,30.660200084394862,30.846017093064923,29.545282534192022,29.824008047197115,2989681.0
2008-01-16,28.61617910982442,29.82400181221952,28.24453897090604,29.452364772936992,3096897.0
2008-01-17,29.916909478252183,30.195641095750645,29.17363239740567,29.731092532767136,4208708.0
2008-01-18,28.15162722482512,29.638181409020017,28.058715651040764,29.173632839004675,2228947.0
2008-01-21,28.6161773136468,29.731094560785056,28.151628718975505,29.359451345558103,1921623.0
2008-01-22,28.244531086161288,29.35944499240529,27.594162574428964,27.779985691649607,2587017.0
2008-01-23,28.80199572728337,29.638181290176743,27.68707854379005,28.05871553853084,4557075.0
2008-01-24,29.73109255499066,30.102729545873995,28.61617538306977,30.102729545873995,3680769.0
2008-01-25,29.731094930807792,32.23965489354495,29.54527487069949,32.23965489354495,3376981.0
2008-01-29,31.589290120607952,31.77511020358472,30.10273565606594,31.589290120607952,2152476.0
2008-01-30,31.589279404901383,32.14673636509522,29.916905424684835,30.474362384878678,2245711.0
2008-01-31,29.731096426943697,30.102733466226223,28.80199917928361,29.452364772936992,3241590.0
2008-02-01,30.66018675199193,30.753092116291107,29.173629631596647,30.0098182055462,2253894.0
2008-02-04,31.217640526161706,31.217640526161706,29.73108961023058,30.846003572087707,2683966.0
2008-02-05,30.47437050550875,31.12474229843384,29.080727733654463,29.452364772936992,1421362.0
2008-02-06,28.616175794840466,29.91690993110213,28.430355746907225,29.173632839004675,1723169.0
2008-02-07,29.916911518945053,29.916911518945053,27.872900182099848,29.359451345558103,808974.0
2008-02-08,29.359455775028955,30.47437319037517,29.08073029573755,29.6381874535926,811120.0
2008-02-11,29.173630178536985,30.38145573050301,28.15162465755847,30.195638799150707,1028100.0
2008-02-12,30.28854812099868,31.960925518670347,30.009822687567542,31.403465352901257,1500614.0
2008-02-13,31.775107039772443,32.33256413356129,31.21764684634784,31.21764684634784,2221747.0
2008-02-14,31.775116844484124,32.51839423209777,31.68220523375948,32.14675398847259,1769446.0
2008-02-15,31.775097488623526,32.14673440622865,31.31054901689099,32.05382595173609,2190946.0
2008-02-18,32.14674666847665,32.611295317409414,31.682198019543883,32.51838682747727,1166645.0
2008-02-19,33.16874977125596,33.44748141776104,32.61129267751735,32.70420115992852,1789767.0
2008-02-20,32.61129268045572,32.61129268045572,31.21764684634784,31.21764684634784,2102519.0
2008-02-21,32.89002435731001,32.89002435731001,31.31055845727101,31.96092713371481,5234029.0
2008-02-22,31.58928128246904,31.58928128246904,30.195638799150707,30.195638799150707,1923088.0
2008-02-25,31.217637139780702,31.217637139780702,29.080717911481752,29.26653791817921,996780.0
2008-02-26,30.84600618258155,31.310554739215085,30.381457625948013,30.660189239636452,1082123.0
2008-02-27,31.589290120607952,31.960930286561485,30.567284313689825,31.589290120607952,1453578.0
2008-02-28,31.49637669322906,31.96092527805484,30.84600805454584,31.49637669322906,1405515.0
2008-02-29,31.21764715086333,31.589287283438274,29.545275853183483,31.12474176717329,1686458.0
2008-03-03,30.474364207532588,30.474364207532588,28.801993226927536,28.98781015834907,794595.0
2008-03-04,29.54527584830652,29.731095914563312,27.87290145126692,28.894907166225615,1827576.0
2008-03-05,29.823999458955875,31.960925439668557,29.080725439038886,29.545274026213708,2929172.0
2008-03-06,30.10272329886557,30.10272329886557,28.616169444555517,29.26653791817921,2304712.0
2008-03-07,28.801997321551305,29.26654591541791,26.10761423727073,27.50126001887055,2568507.0
2008-03-10,27.77998800471939,28.24453343791093,27.03670787248835,27.68707643837289,999330.0
2008-03-11,27.68707854379005,28.05871553853084,26.94380145467299,28.05871553853084,2101157.0
2008-03-12,29.35944966957681,29.731092863588557,27.68707854379005,28.05871553853084,1857820.0
2008-03-13,28.33745193965252,28.523268918552457,26.57216584301511,27.872903293130676,1251596.0
2008-03-14,28.523261937679948,28.523261937679948,26.94379940577709,27.68707643837289,1601655.0
2008-03-17,27.408351421035267,27.408351421035267,24.342331334745296,24.713969898262597,2249144.0
2008-03-18,25.550151250245808,26.85088662312026,25.45724124865105,26.107606610362215,1825324.0
2008-03-19,27.12962251144974,27.68708273745058,26.757985460418453,27.3154456864193,3354840.0
2008-03-20,26.757982592027947,27.129619603220657,25.921796992117656,26.47925405872452,6548168.0
2008-03-25,28.244533257926765,28.80199335354772,27.594164696186603,28.151624791807556,2057760.0
2008-03-26,29.173634387398103,29.54527450298941,28.7090857927268,29.359451345558103,1805410.0
2008-03-27,28.43035492794132,30.660189239636452,28.33744645646877,30.660189239636452,949826.0
2008-03-28,30.93891243080422,31.03182399523561,29.545269960685243,30.288543878325243,1910992.0
2008-03-31,30.47437351543965,31.775111030490976,30.102736439450805,31.31056236077781,2283520.0
2008-04-01,32.14673598587675,32.14673598587675,30.660185142774257,31.03182207864113,561839.0
2008-04-02,32.332566233872754,32.79711487541896,31.49638053887117,32.332566233872754,2282846.0
2008-04-03,32.518384198036166,32.70420116287527,31.031829881508724,31.21764684634784,2989420.0
2008-04-04,31.68219704046448,31.86801711422236,31.21764840588773,31.77510862716138,1122770.0
2008-04-07,30.938924641354088,32.14675065856884,30.938924641354088,31.86802205454027,1446481.0
2008-04-08,32.518388282104816,32.518388282104816,30.753102097340317,31.31056236077781,1860986.0
2008-04-09,32.054,32.054,29.081,29.36,126821.4183589961
2008-04-10,29.267,29.267,28.152,28.616,149806.5882125772
2008-04-11,28.802,29.081,27.502,28.802,84434.0244843779
2008-04-14,28.431,28.709,27.873,28.616,74567.003967043
2008-04-15,28.616,29.638,28.338,29.267,145731.7930463365
2008-04-16,30.66,30.66,29.546,29.917,105303.4614898351
2008-04-17,31.032,31.032,29.638,29.917,96223.0998458148
2008-04-18,30.475,30.475,28.616,29.546,101394.7554224386
2008-04-21,30.475,30.475,29.731,30.103,120549.5683653212
2008-04-22,30.01,30.289,29.174,29.917,69904.9790930119
2008-04-23,30.103,30.382,29.824,30.289,186942.3937007063
2008-04-24,31.218,31.218,30.289,30.568,175897.2463604558
2008-04-28,32.054,32.054,30.753,31.404,158249.1265976202
2008-04-29,31.59,32.333,31.311,32.333,141909.21548453
2008-04-30,32.519,32.797,31.868,32.797,148780.1309096667
2008-05-01,32.519,32.797,32.147,32.797,162711.8612230716
2008-05-02,33.448,33.819,33.076,33.541,133442.3944175884
2008-05-05,33.819,33.819,32.983,33.076,66423.6648970641
2008-05-06,32.426,32.612,31.683,32.24,105758.9423674617
2008-05-07,32.705,32.797,31.032,31.404,133067.985468772
2008-05-08,30.939,31.683,30.846,31.404,163601.9854366498
2008-05-09,31.59,31.59,30.846,30.939,139810.3193700795
2008-05-12,31.497,31.59,30.846,31.404,71113.1953261062
2008-05-13,31.775,31.961,31.311,31.497,165663.735160141
2008-05-14,31.775,32.054,31.404,31.59,57271.566542904
2008-05-15,31.868,31.868,31.032,31.218,129661.9642567432
2008-05-16,31.683,31.683,30.475,30.846,97476.9364034829
2008-05-19,30.846,30.846,29.453,29.917,143704.6058586369
2008-05-20,30.289,30.475,29.731,30.103,104408.1139991437
2008-05-21,30.196,30.196,29.36,29.731,117538.738077006
2008-05-22,29.36,29.917,29.081,29.453,165725.1920163878
2008-05-23,29.36,29.824,29.36,29.453,124193.3876029451
2008-05-26,29.36,29.36,28.616,28.802,125737.1993905625
2008-05-27,28.802,28.988,28.152,28.709,130197.6279947352
2008-05-28,29.36,29.453,28.245,28.616,98658.258316122
2008-05-29,29.081,29.453,28.431,29.174,102642.3685009931
2008-05-30,29.546,30.103,28.895,29.36,121603.7534903539
2008-06-02,29.731,29.731,28.152,29.081,87147.2391107963
2008-06-03,29.36,29.36,28.988,29.174,124100.9800514637
2008-06-04,29.174,29.453,28.802,29.267,117771.5906593769
2008-06-05,29.36,29.453,28.895,29.081,92644.3770883836
2008-06-06,29.546,29.824,29.267,29.824,93215.5479973898
2008-06-10,28.802,29.267,28.152,28.524,226499.7715819705
2008-06-11,28.988,28.988,28.245,28.431,74036.3968058308
2008-06-12,28.431,28.431,27.873,27.873,107151.1124184629
2008-06-13,28.152,28.338,26.665,28.152,138158.8191670857
2008-06-16,28.616,28.895,28.152,28.616,90355.6926443572
2008-06-17,28.895,28.895,27.966,28.895,179887.6911579961
2008-06-18,29.174,29.546,28.524,29.267,178451.873403033
2008-06-19,28.616,28.802,27.873,28.431,496679.9481745763
2008-06-20,28.431,28.616,27.687,28.524,130865.6517974468
2008-06-23,28.524,28.617,27.129,27.966,151661.18498843
2008-06-24,27.161,27.347,25.673,26.975,209100.3687165677
2008-06-25,26.789,26.975,25.301,26.696,139932.8718985174
2008-06-26,26.417,27.161,25.859,26.975,184631.0380113375
2008-06-27,26.51,27.161,25.673,26.975,177709.1400675693
2008-06-30,27.254,27.254,25.673,25.673,200149.3387478769
2008-07-01,25.394,25.766,24.278,25.022,173857.9178318069
2008-07-02,25.394,26.138,24.929,25.859,342084.9484518619
2008-07-03,25.859,26.789,25.487,26.789,198509.4797848322
2008-07-04,26.417,26.789,25.487,25.952,174487.1282402252
2008-07-07,24.65,26.231,24.185,26.231,158077.0640701625
2008-07-08,26.603,26.603,24.464,24.557,206846.3301584996
2008-07-09,25.022,25.58,24.371,24.464,147829.6889587866
2008-07-10,23.627,23.72,21.859,22.511,248672.2217434488
2008-07-11,22.324,23.069,21.58,21.766,323247.3940268284
2008-07-14,21.766,22.045,20.929,21.58,241706.6760957187
2008-07-15,22.138,22.418,21.301,21.859,194653.2843224567
2008-07-16,21.766,22.511,21.115,21.208,233074.8494821
2008-07-17,21.301,22.511,21.301,22.511,194268.7066533029
2008-07-18,22.883,23.813,22.511,23.627,109175.9102347171
2008-07-21,24.557,25.487,23.906,25.208,191445.1641895626
2008-07-22,23.627,24.464,23.534,24.464,135863.8001103901
2008-07-23,25.952,26.603,24.65,25.487,303890.0957456426
2008-07-24,26.789,27.72,25.859,26.789,121065.8948646388
2008-07-25,26.045,26.696,25.487,25.673,146536.9834400474
2008-07-28,25.952,26.789,25.022,25.673,95050.585267457
2008-07-29,25.58,25.952,24.557,25.673,161517.897868483
2008-07-30,25.859,26.138,25.58,25.952,163185.5957872055
2008-07-31,26.045,26.417,25.859,26.045,213949.6814151737
2008-08-01,25.952,26.603,25.673,26.51,105749.2737481245
2008-08-04,26.603,27.534,26.324,26.975,132472.6707948117
2008-08-05,26.975,28.65,26.231,28.65,253429.7103417403
2008-08-06,29.301,29.58,28.836,29.394,255128.0811218084
2008-08-07,29.208,29.208,27.534,28.65,317859.4447676181
2008-08-08,28.092,28.278,27.627,27.906,178426.9517031897
2008-08-11,27.906,28.464,27.72,28.278,187793.7045199912
2008-08-12,28.836,29.952,28.464,29.952,178867.5962511437
2008-08-13,29.208,29.487,28.185,28.185,167845.2590731801
2008-08-14,27.161,27.72,26.975,27.161,142169.0457375228
2008-08-15,26.231,27.906,26.231,27.906,178750.0169493189
2008-08-18,27.72,28.464,27.347,27.999,76668.9562542725
2008-08-19,27.999,27.999,26.975,27.068,93481.9073467741
2008-08-20,26.789,26.789,25.859,26.231,110982.8307152175
2008-08-21,25.766,26.231,25.301,25.859,127257.1452471148
2008-08-22,25.487,26.231,25.115,25.859,109520.9521414662
2008-08-25,26.51,27.534,25.859,26.231,189244.6642219048
2008-08-26,25.952,27.161,25.301,27.068,182771.7180593717
2008-08-27,27.534,28.092,27.441,27.72,197072.1061600907
2008-08-28,28.278,28.929,27.534,27.627,136407.4654643853
2008-08-29,27.534,28.278,27.347,27.534,219255.0028757954
2008-09-01,27.161,27.441,26.975,27.161,89988.9796942661
2008-09-02,27.534,28.464,27.347,27.906,147709.4146682385
2008-09-03,26.975,28.371,26.975,27.999,278038.8470599153
2008-09-04,27.999,28.092,26.696,27.254,159125.8870011375
2008-09-05,26.882,27.72,26.603,27.347,156699.8414823895
2008-09-08,27.347,28.65,27.347,28.65,180314.5551450557
2008-09-09,29.301,29.394,28.464,28.557,207960.3884866118
2008-09-10,28.464,28.743,27.72,28.278,126890.0433295791
2008-09-11,28.65,28.743,27.813,27.906,138826.9541033529
2008-09-12,27.254,27.999,26.696,27.534,224043.4421693215
2008-09-15,26.603,27.347,26.324,27.347,123314.5712286492
2008-09-16,25.952,26.51,25.673,26.045,208666.586665672
2008-09-17,27.347,27.441,26.231,26.789,161674.9851493236
2008-09-18,24.185,26.138,23.627,26.138,613961.1064530904
2008-09-19,26.045,29.208,26.045,27.906,404990.9306969081
2008-09-22,29.952,31.161,29.208,30.231,472491.7853650141
2008-09-23,29.115,29.952,28.743,29.301,104159.5915854332
2008-09-24,28.836,30.696,28.743,28.743,178865.012395976
2008-09-25,27.906,29.952,27.906,29.208,97354.8006258785
2008-09-26,28.278,29.673,28.278,28.836,89295.6730076555
2008-09-29,28.278,29.487,27.906,28.836,113688.7105269663
2008-09-30,27.161,29.301,26.603,26.603,117475.6975675919
2008-10-01,28.278,28.65,27.534,27.72,107456.5629960295
2008-10-02,29.394,29.58,28.092,28.092,205707.9891484888
2008-10-03,28.65,28.65,27.441,27.534,100468.1794026236
2008-10-06,27.068,27.068,25.301,26.603,109580.0474096565
2008-10-07,24.557,29.766,24.278,27.534,234137.6752410806
2008-10-08,25.022,26.51,24.743,24.929,209376.5356022337
2008-10-09,24.464,24.836,22.883,23.906,190140.9563478188
2008-10-10,20.464,22.883,20.464,21.766,219806.6976291827
2008-10-13,22.511,24.743,22.511,24.185,185510.0488693557
2008-10-14,24.185,25.394,22.697,23.069,277035.5333199585
2008-10-15,22.697,25.022,22.697,24.371,219577.5124541466
2008-10-16,24.743,24.743,22.511,24.185,209467.30393377
2008-10-17,24.557,25.487,23.255,23.999,173958.9104504584
2008-10-20,23.255,24.836,22.976,24.371,237496.4091252016
2008-10-21,24.278,26.138,23.813,25.58,136460.3650368509
2008-10-22,24.278,24.557,23.162,23.627,296035.5650032792
2008-10-23,23.162,23.348,21.301,21.394,200403.1122220895
2008-10-24,21.394,21.58,13.953,16.464,231377.2566369211
2008-10-27,15.255,18.604,15.255,17.86,271114.4486111461
2008-10-28,17.488,18.046,14.697,17.115,171128.4777062709
2008-10-29,18.418,18.418,15.627,15.906,205166.1852815499
2008-10-30,14.976,16.557,14.232,15.72,219598.6278297106
2008-10-31,15.627,15.627,13.674,13.86,178443.0105019739
2008-11-03,14.511,14.604,13.209,14.232,237121.7223424962
2008-11-04,13.116,14.325,12.837,13.674,171942.4476508742
2008-11-05,14.046,14.511,13.674,14.139,202258.3202324981
2008-11-06,13.209,15.162,12.465,14.883,258372.1529599391
2008-11-07,14.511,16.371,14.046,16.371,223643.7225532172
2008-11-10,17.953,17.953,16.464,16.557,229442.5603508696
2008-11-11,15.348,18.976,14.976,18.418,368354.4482740898
2008-11-12,18.232,20.464,17.674,18.976,132283.5492665694
2008-11-13,16.743,18.511,16.743,16.743,167018.175369016
2008-11-14,18.325,19.069,16.185,16.65,236627.6225542986
2008-11-17,15.813,16.743,15.441,16.185,77503.8470907175
2008-11-18,16.185,16.371,15.627,16.185,158063.7836102683
2008-11-19,16.65,17.488,15.627,16.371,214780.321393117
2008-11-20,13.767,18.046,13.767,16.185,275095.1414391825
2008-11-21,16.185,16.371,13.767,13.86,139533.9302173023
2008-11-24,14.697,15.627,12.93,13.209,219383.8622335136
2008-11-25,13.023,14.604,13.023,14.139,205851.7681860463
2008-11-26,14.139,15.255,13.674,14.139,152583.8991171879
2008-11-27,14.511,15.813,14.511,15.441,107504.3782083264
2008-11-28,15.441,16.092,14.697,15.441,108510.6369875066
2008-12-01,15.906,16.464,15.441,15.999,113966.7666830775
2008-12-02,15.813,16.557,15.069,15.627,124222.0878436788
2008-12-04,17.115,17.301,15.162,15.72,463302.6517534503
2008-12-05,16.278,16.371,15.255,15.348,684482.9879132379
2008-12-08,15.627,16.65,15.441,16.371,395985.1952354732
2008-12-09,16.464,17.115,15.441,16.743,507241.8312483002
2008-12-10,16.743,18.79,16.185,16.743,337064.7956949098
2008-12-11,17.022,17.953,16.929,17.581,342062.2772065195
2008-12-12,17.674,18.046,16.743,16.929,305512.2289065691
2008-12-15,17.115,17.674,16.836,17.301,322434.1464503365
2008-12-16,17.115,17.488,15.813,16.557,207710.3657699007
2008-12-17,16.743,16.743,15.72,15.906,210127.8262214786
2008-12-18,15.813,16.371,14.976,15.441,971279.4092049332
2008-12-19,15.813,15.999,15.255,15.441,323501.0563674854
2008-12-22,14.976,15.255,14.976,15.069,9541.9548672049
2008-12-23,14.531,14.903,14.344,14.903,278118.8354365584
2008-12-24,14.717,15.09,14.344,14.903,103984.2784014742
2008-12-29,14.624,15.09,14.158,14.624,278702.2310366806
2008-12-30,14.438,14.531,13.32,13.879,270598.0387616618
2008-12-31,13.879,15.928,13.879,15.276,240186.0356544439
2009-01-02,14.903,15.369,14.531,15.369,85217.5716181357
2009-01-05,15.462,15.555,14.251,14.624,200290.9784644891
2009-01-06,14.903,15.462,14.531,15.369,247304.112107235
2009-01-07,15.649,15.742,15.09,15.462,197967.5925677266
2009-01-08,15.462,15.462,14.903,15.369,161348.141362304
2009-01-09,14.997,15.183,14.81,15.183,181472.9557618523
2009-01-12,14.344,15.369,14.344,15.369,133238.6588267847
2009-01-13,14.903,15.09,14.531,14.624,180194.1419375631
2009-01-14,14.717,14.81,13.786,14.251,326118.4183021988
2009-01-15,13.786,13.972,13.227,13.227,245889.1318939469
2009-01-16,13.972,13.972,12.482,12.668,201518.6986365912
2009-01-19,13.134,13.972,12.947,13.786,111851.1449685092
2009-01-20,13.413,13.786,13.134,13.599,155735.341136726
2009-01-21,13.786,14.717,13.506,14.344,234117.3378004058
2009-01-22,14.344,14.903,13.786,14.903,198957.8481149004
2009-01-23,14.903,14.903,13.599,13.786,194924.9780825098
2009-01-27,14.81,14.903,13.786,13.972,265441.5806987663
2009-01-28,13.599,13.879,13.413,13.692,411983.5651488157
2009-01-29,14.158,14.531,13.972,14.344,297951.1741011564
2009-01-30,14.065,14.158,13.786,14.158,129377.6568381295
2009-02-02,13.786,15.369,13.786,15.369,251431.5845788301
2009-02-03,14.531,14.717,13.04,13.599,669878.3994874528
2009-02-04,14.065,14.065,11.736,12.854,542455.0540079382
2009-02-05,12.761,13.227,11.923,13.04,303880.4549096943
2009-02-06,13.413,14.717,13.04,13.506,400631.189094109
2009-02-09,14.158,14.717,13.972,14.531,325924.1012802322
2009-02-10,15.276,16.301,14.997,15.276,221955.659410431
2009-02-11,14.717,16.021,14.717,15.742,204345.7695907218
2009-02-12,15.462,16.021,14.81,16.021,291096.0674243038
2009-02-13,16.394,16.394,14.903,15.742,197782.3607139303
2009-02-16,15.835,15.835,14.81,15.555,148855.9517779748
2009-02-17,15.649,16.021,14.158,14.531,194968.820270194
2009-02-18,13.786,14.344,12.947,13.692,211283.226232274
2009-02-19,13.32,13.786,12.947,13.599,276831.9088627104
2009-02-20,13.506,13.599,13.04,13.134,209197.3605272176
2009-02-23,13.227,13.227,12.575,12.947,265770.3971063978
2009-02-24,12.761,12.947,11.83,12.388,361346.1162074537
2009-02-25,13.134,13.134,12.668,12.947,165383.7619501957
2009-02-26,13.04,13.04,12.575,13.04,165915.8971977974
2009-02-27,12.668,13.134,12.668,13.04,347300.0572487253
2009-03-02,12.761,12.761,11.643,11.643,212765.470030089
2009-03-03,11.084,12.295,10.898,12.016,238580.7670105797
2009-03-04,11.736,12.854,11.736,12.854,295341.8137824462
2009-03-05,12.761,12.761,10.991,11.736,319659.00265006
2009-03-06,10.991,11.457,10.432,10.991,288321.9516094166
2009-03-09,10.991,11.364,10.153,10.991,181983.9478505011
2009-03-10,10.526,11.83,10.432,11.736,222760.4330533084
2009-03-11,12.016,13.134,11.736,12.388,388341.3459311385
2009-03-12,12.854,13.786,12.668,13.134,389784.8874682158
2009-03-13,13.786,14.81,13.506,14.531,223910.3597364905
2009-03-16,13.879,15.276,13.879,14.065,206153.5235728892
2009-03-17,13.786,14.81,13.692,14.81,193411.7280226824
2009-03-18,15.183,15.276,14.344,15.276,168859.1860676967
2009-03-19,15.276,15.835,14.531,14.81,531039.2484763728
2009-03-20,14.624,14.903,12.761,12.761,268544.8741053407
2009-03-23,12.854,14.251,12.854,13.599,118840.1675798598
2009-03-24,13.972,14.903,13.972,14.344,173139.5783117974
2009-03-25,14.531,15.183,14.158,14.251,150020.5480904961
2009-03-26,15.183,15.183,13.972,14.065,162303.0842221859
2009-03-27,13.972,14.624,13.972,14.251,181423.6680299437
2009-03-30,13.786,13.972,13.32,13.32,194597.7731114345
2009-03-31,12.854,13.972,12.854,13.972,262514.2117107067
2009-04-01,13.786,14.81,13.692,14.81,182028.706890019
2009-04-02,15.462,16.766,14.997,16.301,363429.7314580092
2009-04-03,16.766,16.766,15.276,15.835,189868.2623857653
2009-04-06,16.58,16.58,14.624,14.81,182963.8679770041
2009-04-07,14.997,14.997,13.599,13.599,224716.8003827019
2009-04-08,13.227,14.438,13.227,14.065,237479.9613589728
2009-04-09,13.879,15.09,13.879,14.624,197302.1248367938
2009-04-14,14.624,15.742,14.624,15.183,207538.6366431098
2009-04-15,15.09,15.555,15.09,15.183,126463.2904760751
2009-04-16,15.742,16.394,15.742,16.301,182149.9258157897
2009-04-17,16.859,16.953,15.649,16.021,177427.4442875122
2009-04-20,15.835,15.928,15.369,15.369,245361.6642556804
2009-04-23,13.685,14.565,13.294,14.565,997200.7553808552
2009-04-24,14.858,15.249,14.272,14.272,367154.6504078322
2009-04-27,14.76,14.76,14.272,14.467,223231.3614951634
2009-04-28,14.467,14.565,14.272,14.369,342386.7871888715
2009-04-29,14.076,14.467,13.685,14.272,375854.1295734224
2009-04-30,14.76,14.858,14.076,14.272,470582.816497084
2009-05-01,14.174,14.467,13.881,13.881,300901.2143345584
2009-05-04,13.881,14.174,13.49,13.685,482201.2185005082
2009-05-05,13.978,14.272,13.587,14.272,699804.4155560319
2009-05-06,13.783,13.881,13.49,13.587,786914.0915250354
2009-05-07,13.49,13.978,13.392,13.685,877242.0285638815
2009-05-08,13.587,13.783,13.49,13.783,301733.0489982244
2009-05-11,14.076,14.467,13.685,13.685,629743.4883011243
2009-05-12,13.685,13.881,13.587,13.587,341305.7355267725
2009-05-13,13.587,13.587,13.001,13.294,632165.1996112039
2009-05-14,13.196,13.294,12.805,12.903,369695.3301891816
2009-05-15,13.196,13.49,13.099,13.196,472738.4740750572
2009-05-18,13.196,13.294,13.099,13.196,286963.9551267624
2009-05-19,13.49,13.783,13.294,13.587,526390.9485964583
2009-05-20,13.685,13.783,13.49,13.685,227413.7617266138
2009-05-21,13.881,13.881,13.099,13.196,464439.9647780718
2009-05-22,12.903,13.099,12.903,13.001,391946.9630090249
2009-05-25,13.001,13.001,12.805,12.903,198550.0435326262
2009-05-26,12.903,13.881,12.805,13.881,536095.1862382281
2009-05-27,14.174,14.565,13.978,14.076,539912.373822588
2009-05-28,14.076,14.565,13.978,14.467,309051.582601929
2009-05-29,14.272,14.76,14.174,14.76,631394.43283634
2009-06-01,14.467,14.858,14.272,14.858,338564.9319951764
2009-06-02,15.054,15.054,14.467,14.663,333071.7670422018
2009-06-03,14.467,14.858,14.174,14.858,838712.5527217506
2009-06-04,14.467,14.76,14.272,14.272,404428.2615049053
2009-06-05,14.467,14.565,13.587,13.587,731885.5613181951
2009-06-09,13.587,13.978,13.587,13.587,447341.5949314005
2009-06-10,13.881,14.369,13.783,14.174,300881.9604460507
2009-06-11,14.272,14.76,14.076,14.272,426537.4766732472
2009-06-12,14.565,14.76,13.978,14.076,576251.0460997872
2009-06-15,14.174,14.369,13.978,14.174,256354.3287742988
2009-06-16,13.978,14.565,13.881,14.467,416284.6560176469
2009-06-17,14.272,14.467,14.076,14.272,282403.8675066054
2009-06-18,14.565,14.663,14.369,14.663,1029214.4708581582
2009-06-19,14.858,15.151,14.76,15.054,1006429.7859388796
2009-06-22,15.249,15.347,14.369,14.663,520303.3024711904
2009-06-23,14.663,14.663,14.174,14.272,379837.5173901821
2009-06-24,13.899,14.095,13.41,13.899,660445.2443711803
2009-06-25,14.193,14.193,13.899,14.193,525944.0250026128
2009-06-26,14.193,14.388,13.899,13.997,273427.5546540156
2009-06-29,14.193,14.388,14.095,14.291,299212.3454734941
2009-06-30,14.291,14.682,14.291,14.682,517932.1291455199
2009-07-01,14.388,14.486,13.899,13.997,365544.936421744
2009-07-02,14.095,14.193,13.899,14.193,403716.0065470649
2009-07-03,13.997,13.997,13.703,13.801,369709.666417854
2009-07-06,13.508,14.193,13.508,14.095,524990.0267779536
2009-07-07,13.997,14.095,13.801,13.899,346362.6179238504
2009-07-08,13.703,13.801,13.605,13.703,621786.4646371088
2009-07-09,13.605,13.703,13.508,13.508,441323.7406790494
2009-07-10,13.605,13.899,13.605,13.801,330457.1278796006
2009-07-13,13.801,13.997,13.605,13.801,404544.8961715075
2009-07-14,13.997,14.291,13.899,14.291,365266.3245978548
2009-07-15,14.388,14.682,14.291,14.486,335034.2467171533
2009-07-16,14.78,14.78,14.388,14.682,333841.6447486208
2009-07-17,14.878,14.976,14.584,14.682,337486.7420221341
2009-07-20,14.682,14.976,14.291,14.388,433512.55202337
2009-07-21,14.584,14.682,14.193,14.291,262262.2719401615
2009-07-22,14.291,14.291,13.899,13.997,383223.1455947583
2009-07-23,13.997,14.291,13.997,14.193,497419.7920375944
2009-07-24,14.291,14.291,13.703,13.703,496751.6848847161
2009-07-27,13.997,13.997,13.801,13.997,432021.9176421072
2009-07-28,13.997,14.193,13.899,14.095,353313.5495090191
2009-07-29,14.095,14.388,13.997,14.291,403272.7503605543
2009-07-30,14.388,14.388,13.997,14.095,441178.5724720469
2009-07-31,14.095,14.486,14.095,14.291,478250.8095663728
2009-08-03,14.291,14.388,13.997,14.193,226912.2715569688
2009-08-04,14.291,14.388,14.095,14.291,420644.7310211128
2009-08-05,14.388,14.486,14.095,14.095,444907.908980705
2009-08-06,14.095,14.291,13.997,14.095,444239.2183766598
2009-08-07,14.193,14.193,13.899,14.095,430341.356014324
2009-08-10,14.291,14.78,14.193,14.584,794686.8001870883
2009-08-11,14.584,14.878,14.486,14.878,516031.4952942598
2009-08-12,14.878,15.171,14.78,15.074,590186.5271706936
2009-08-13,15.171,15.661,15.074,15.269,933751.2744821472
2009-08-14,15.269,15.367,14.878,14.976,628607.6755795034
2009-08-17,14.976,15.269,14.976,15.074,318363.6299259864
2009-08-18,15.074,15.074,13.899,13.997,946921.7121563032
2009-08-19,13.899,13.997,13.41,13.605,964719.556601921
2009-08-20,13.801,13.899,13.312,13.605,1061263.1656220865
2009-08-21,13.703,13.703,12.92,13.018,1056035.832134107
2009-08-24,13.214,13.41,13.116,13.41,539768.9281856973
2009-08-25,13.508,13.605,13.214,13.312,694457.9746798382
2009-08-26,13.312,13.997,13.214,13.703,893548.5996102917
2009-08-27,13.703,14.486,13.605,14.291,1059273.347092457
2009-08-28,14.682,14.878,14.388,14.78,717836.3906199099
2009-08-31,14.78,15.074,14.388,14.584,902382.800428658
2009-09-01,14.486,14.486,14.095,14.291,505680.4881422869
2009-09-02,13.801,14.193,13.703,14.095,602460.4226684355
2009-09-03,14.095,14.193,13.899,13.899,402681.603194929
2009-09-04,13.997,14.584,13.997,14.584,604621.7758411332
2009-09-07,14.682,14.976,14.388,14.878,505261.9591718973
2009-09-08,14.878,14.976,14.388,14.584,463545.9231066587
2009-09-09,14.682,14.682,14.193,14.388,359344.8231382089
2009-09-10,14.486,14.682,14.388,14.486,765430.9472421661
2009-09-11,14.486,14.78,14.486,14.486,509957.6575132752
2009-09-14,14.584,14.878,14.486,14.78,488481.7646949088
2009-09-15,14.878,15.465,14.78,15.465,902142.6963817842
2009-09-16,15.661,15.661,15.269,15.269,412988.0457911063
2009-09-17,15.563,16.052,15.465,15.465,934070.839021275
2009-09-18,15.465,16.346,15.465,15.955,1172097.9664412446
2009-09-21,16.346,16.444,15.955,16.15,400340.4914960483
2009-09-22,15.955,16.248,15.759,15.955,408604.5216074088
2009-09-23,16.15,16.248,15.759,16.052,471939.479377071
2009-09-24,15.857,16.248,15.759,16.052,297360.8604371981
2009-09-25,16.052,16.052,15.465,15.563,309292.742417581
2009-09-28,15.661,15.759,15.269,15.661,410855.19837542
2009-09-29,16.052,16.346,15.857,16.248,421274.247046809
2009-09-30,16.346,16.835,16.248,16.542,786279.9356733928
2009-10-01,16.835,17.031,16.346,16.64,656997.1035415791
2009-10-02,16.052,16.15,15.661,15.857,398887.6147403006
2009-10-05,16.15,16.444,15.955,16.052,131171.2968587357
2009-10-06,16.346,16.738,14.78,15.367,769249.3572956376
2009-10-07,15.759,16.15,15.563,15.955,419230.6398762695
2009-10-08,16.052,16.346,15.857,15.955,397155.5427094968
2009-10-09,16.052,16.15,15.563,15.661,356747.8542109481
2009-10-12,15.563,15.661,15.367,15.465,264169.7960718688
2009-10-13,15.661,16.052,15.367,16.052,641972.4858424038
2009-10-14,15.955,16.15,15.857,16.052,234302.597437591
2009-10-15,16.444,16.738,16.248,16.248,295932.4886304602
2009-10-16,16.444,16.542,16.15,16.444,324676.9327359001
2009-10-19,16.444,16.444,16.15,16.248,504608.7716988583
2009-10-20,16.444,16.835,16.346,16.64,609185.5864354027
2009-10-21,16.738,16.933,16.542,16.738,370902.962971109
2009-10-22,16.542,16.835,16.542,16.64,455090.6043627217
2009-10-23,16.835,17.129,16.248,16.248,1024455.0096392548
2009-10-26,16.346,16.835,16.248,16.542,425162.8935074197
2009-10-27,16.248,16.346,15.759,15.857,672232.708296061
2009-10-28,15.955,16.15,15.563,15.661,388689.9163282779
2009-10-29,15.661,15.759,14.78,14.78,1007148.7644768336
2009-10-30,15.661,16.346,15.465,15.759,1062624.857295464
2009-11-02,15.367,15.759,15.074,15.367,521727.3956360377
2009-11-03,15.563,15.857,15.367,15.465,339691.8540323493
2009-11-04,15.563,15.563,14.78,15.269,567611.1067366097
2009-11-05,15.367,15.367,14.878,14.976,496255.77917624
2009-11-06,15.465,15.563,15.074,15.563,758388.9139247943
2009-11-09,15.661,16.248,15.465,15.759,485208.8536990999
2009-11-10,16.052,16.052,15.661,15.661,327658.5348990925
2009-11-11,15.857,16.64,15.857,16.64,525930.383358663
2009-11-12,16.738,16.835,15.955,16.346,346209.4481008447
2009-11-13,16.346,16.542,15.857,15.955,238566.4029985184
2009-11-16,16.248,16.444,16.052,16.248,315769.0225867821
2009-11-17,16.444,16.835,16.346,16.64,567282.5403794782
2009-11-18,16.542,17.325,16.542,17.031,633985.2894180429
2009-11-19,17.423,17.423,16.835,17.227,617203.1501038314
2009-11-20,17.031,17.129,16.738,16.835,356125.4229494214
2009-11-23,16.835,16.933,16.542,16.64,358393.5754690507
2009-11-24,16.835,16.933,16.248,16.248,295571.2212245935
2009-11-25,16.346,16.444,16.052,16.15,419125.3408323385
2009-11-26,16.346,16.346,15.857,15.857,374156.675645188
2009-11-27,15.563,15.661,15.269,15.465,552605.8818428866
2009-11-30,15.563,16.052,15.563,15.857,402388.488442034
2009-12-01,15.759,16.15,15.563,16.15,429816.5555813919
2009-12-02,16.248,16.444,16.15,16.15,336916.4046147949
2009-12-03,16.346,16.346,15.563,15.661,429136.2793041754
2009-12-04,15.563,15.759,15.367,15.661,324942.0696161728
2009-12-07,16.052,16.052,15.563,15.661,369738.6444924767
2009-12-08,15.661,15.857,15.367,15.465,346579.5228409927
2009-12-09,15.465,15.759,15.269,15.661,340580.0056253156
2009-12-10,15.857,16.052,15.661,15.955,528419.497170214
2009-12-11,15.955,16.052,15.759,15.857,244943.8854367911
2009-12-14,16.052,16.15,15.661,15.759,359568.3405019094
2009-12-15,15.857,16.15,15.759,15.955,337125.1689989895
2009-12-16,16.052,16.15,15.661,15.661,371815.8695635852
2009-12-17,15.955,15.955,15.661,15.759,1038922.6815245406
2009-12-18,15.857,16.15,15.661,15.955,436150.1402652026
2009-12-21,16.052,16.346,15.955,15.955,217808.5162994947
2009-12-22,16.248,16.346,16.052,16.346,158206.3679621031
2009-12-23,16.067,16.458,15.773,16.458,293509.6382014357
2009-12-24,16.36,16.458,16.067,16.067,210457.8373148328
2009-12-29,16.263,16.36,16.067,16.165,210459.6154517224
2009-12-30,16.165,16.458,16.067,16.263,245313.3767257722
2009-12-31,16.263,16.752,16.263,16.654,325922.1286596203
2010-01-04,16.654,16.85,16.36,16.458,215663.833160137
2010-01-05,16.752,16.85,16.654,16.85,311926.6910354677
2010-01-06,16.948,16.948,16.556,16.752,519846.3212905632
2010-01-07,16.85,16.85,16.654,16.654,288509.9062353251
2010-01-08,16.85,17.046,16.654,16.654,167303.6219065746
2010-01-11,16.85,16.85,16.654,16.85,232735.4753866865
2010-01-12,16.85,16.948,16.654,16.752,338131.7889622254
2010-01-13,16.654,16.948,16.654,16.654,277154.4740078394
2010-01-14,16.85,17.046,16.654,16.752,295010.6080033693
2010-01-15,16.752,16.752,16.36,16.556,319811.0611375097
2010-01-18,16.556,16.654,16.458,16.458,463104.8062410934
2010-01-19,16.458,16.556,15.969,16.067,521794.9370544536
2010-01-20,16.263,16.36,16.067,16.165,434390.8127298879
2010-01-21,16.165,16.263,15.969,16.067,406684.1059832519
2010-01-22,15.871,16.067,15.871,15.871,214736.3125050994
2010-01-25,15.969,16.165,15.969,16.165,203503.8495568851
2010-01-27,16.263,16.556,16.067,16.36,648906.4695603435
2010-01-28,16.458,16.458,16.067,16.36,638765.8660125103
2010-01-29,16.263,16.556,16.067,16.263,433737.0973724598
2010-02-01,16.263,16.36,15.675,15.871,546248.403444622
2010-02-02,16.067,16.36,16.067,16.36,366079.0165065687
2010-02-03,16.458,16.556,16.165,16.458,562086.1853701224
2010-02-04,16.36,16.752,16.36,16.752,602537.4937892441
2010-02-05,16.36,16.556,16.263,16.458,547766.737864618
2010-02-08,16.556,16.654,16.067,16.067,325621.6235252779
2010-02-09,15.969,16.36,15.969,16.263,456799.3939136273
2010-02-10,16.458,16.752,16.165,16.36,454460.6993695809
2010-02-11,16.458,16.556,16.263,16.458,180889.5601617301
2010-02-12,16.458,16.556,16.067,16.263,234684.2578509103
2010-02-15,16.263,16.263,15.969,15.969,144339.6229953353
2010-02-16,16.067,16.165,15.871,15.969,197742.4637674699
2010-02-17,16.067,16.165,15.969,16.067,338848.98936329
2010-02-18,16.165,16.458,16.165,16.36,324943.681052729
2010-02-19,16.263,16.36,16.067,16.067,296766.4348316826
2010-02-22,16.263,16.36,16.067,16.067,368853.2434550115
2010-02-23,16.067,16.263,15.969,16.067,254002.7705211917
2010-02-24,16.067,16.165,15.969,15.969,358413.3572419475
2010-02-25,16.165,16.263,15.969,15.969,630057.218328583
2010-02-26,16.067,16.165,15.969,16.165,377160.5600862782
2010-03-01,16.263,16.36,16.067,16.36,287760.8660705811
2010-03-02,16.458,16.654,16.36,16.556,296826.8637025401
2010-03-03,16.654,16.654,16.263,16.36,285380.8020604626
2010-03-04,16.458,16.458,16.165,16.36,379472.3047430916
2010-03-05,16.36,16.36,16.165,16.263,208168.2082355838
2010-03-08,16.263,16.36,16.165,16.263,360553.5394723034
2010-03-09,16.263,16.263,16.067,16.165,290742.5793673291
2010-03-10,16.263,16.263,15.871,15.871,686784.0915321026
2010-03-11,15.969,16.067,15.871,15.871,446281.1029770875
2010-03-12,15.871,15.969,15.479,15.577,478863.099890951
2010-03-15,15.675,15.773,15.577,15.675,316561.1825710989
2010-03-16,15.773,15.871,15.675,15.773,395748.7585959342
2010-03-17,15.871,15.969,15.577,15.577,429712.0344723501
2010-03-18,15.675,15.773,15.577,15.577,631645.0390042181
2010-03-19,15.675,15.773,15.577,15.675,461259.2946334109
2010-03-22,15.577,15.675,15.479,15.577,392004.1412233811
2010-03-23,15.577,15.675,15.479,15.577,389681.2276442299
2010-03-24,15.675,15.773,15.479,15.479,418561.5603047797
2010-03-25,15.577,15.675,15.381,15.577,383797.6505104325
2010-03-26,15.577,15.675,15.381,15.675,331539.8465450336
2010-03-29,15.675,15.871,15.577,15.675,385389.4442106802
2010-03-30,15.871,15.969,15.675,15.773,384781.5714449371
2010-03-31,15.871,16.067,15.773,15.871,654910.7655189114
2010-04-01,15.969,16.067,15.773,15.871,460475.3307488196
2010-04-06,16.067,16.263,15.969,16.165,476682.2983460233
2010-04-07,16.165,16.36,15.969,16.067,544281.2839437241
2010-04-08,16.067,16.36,16.067,16.165,482290.8477130996
2010-04-09,16.263,16.36,16.067,16.263,330052.0738528275
2010-04-12,16.263,16.556,16.263,16.458,387007.882180883
2010-04-13,16.458,16.458,16.165,16.263,339969.4100874603
2010-04-14,16.36,16.458,15.871,15.969,488888.0134074046
2010-04-15,16.067,16.263,15.969,16.067,660829.9331738896
2010-04-16,16.067,16.067,15.773,15.871,342509.0618834204
2010-04-19,15.675,15.675,15.381,15.479,500144.4812036285
2010-04-20,15.577,15.675,15.381,15.577,364983.4619154639
2010-04-21,15.675,15.773,15.577,15.773,322741.4029481816
2010-04-22,15.675,15.773,15.577,15.577,300379.8034750721
2010-04-23,15.675,15.969,15.675,15.773,368099.7301646546
2010-04-27,15.871,15.969,15.773,15.773,226170.2883730054
2010-04-28,15.675,15.675,15.479,15.577,361811.8769389733
2010-04-29,15.675,15.871,15.577,15.773,395679.5779575732
2010-04-30,15.871,16.165,15.871,15.871,378217.3290664786
2010-05-03,15.871,16.067,15.773,15.969,304788.3327087796
2010-05-04,15.969,16.067,15.773,15.773,300922.1352264001
2010-05-05,15.577,15.871,15.577,15.773,288536.9950395026
2010-05-06,15.773,15.773,15.283,15.283,721831.919777619
2010-05-07,15.087,15.479,14.891,15.283,614520.9139560364
2010-05-10,15.381,15.675,15.381,15.577,329796.8000756143
2010-05-11,15.675,15.871,15.381,15.675,643143.0833669275
2010-05-12,15.773,15.969,15.675,15.969,404639.8875781566
2010-05-13,15.969,16.067,15.871,15.969,311519.1642870825
2010-05-14,15.969,15.969,15.675,15.773,190383.8387335826
2010-05-17,15.675,15.773,15.185,15.185,452058.3808649535
2010-05-18,15.381,15.381,14.989,15.185,699428.7007879372
2010-05-19,14.989,15.381,14.989,15.283,372267.9330843771
2010-05-20,15.381,15.577,15.283,15.283,451604.0391062718
2010-05-21,15.087,15.283,14.695,14.989,561912.5947562752
2010-05-24,15.087,15.185,14.891,15.087,365361.843888893
2010-05-25,14.989,15.087,14.597,14.597,319429.8174750239
2010-05-26,14.891,14.891,14.303,14.401,1008674.9893792776
2010-05-27,14.303,14.597,14.009,14.499,603392.3608823082
2010-05-28,14.695,15.185,14.695,15.185,663542.036464752
2010-05-31,15.087,15.283,14.989,15.185,485125.3646154554
2010-06-01,15.087,15.283,14.891,15.185,653047.7781596108
2010-06-02,15.087,15.185,14.891,15.185,513990.2774951657
2010-06-03,15.283,15.577,15.087,15.577,467837.7621069862
2010-06-04,15.479,15.969,15.381,15.969,416840.1848787024
2010-06-07,15.577,15.675,15.185,15.185,341424.2038970421
2010-06-08,15.087,15.675,15.087,15.381,481507.1616623973
2010-06-09,15.577,15.773,15.381,15.773,505282.4355295166
2010-06-10,15.871,16.458,15.871,16.263,689723.0184099446
2010-06-11,16.458,16.556,16.165,16.165,473964.5550272142
2010-06-15,16.263,16.458,16.067,16.36,571239.3117096717
2010-06-16,16.458,16.556,16.263,16.36,348523.8043962147
2010-06-17,16.36,16.458,16.165,16.263,702333.7597147101
2010-06-18,16.36,16.654,16.263,16.556,538815.8190294828
2010-06-21,16.556,16.85,16.556,16.85,317188.9482432944
2010-06-22,16.556,16.948,16.556,16.654,495352.7356868233
2010-06-23,16.361,16.459,16.066,16.165,670131.7006440541
2010-06-24,15.786,15.786,15.394,15.59,422508.0239976913
2010-06-25,15.394,15.786,15.394,15.492,318817.6660673902
2010-06-28,15.59,15.688,15.492,15.492,185916.3531486293
2010-06-29,15.59,15.688,15.394,15.688,212473.8277968057
2010-06-30,15.394,15.492,15.099,15.099,496398.1134775747
2010-07-01,15.197,15.688,15.099,15.197,610274.3896630049
2010-07-02,15.394,15.492,14.903,15.197,479665.5397291608
2010-07-05,15.197,15.295,15.001,15.197,183297.4075607486
2010-07-06,15.099,15.394,14.903,15.295,485333.7400322054
2010-07-07,15.295,15.492,15.197,15.492,356214.4964942348
2010-07-08,15.688,15.884,15.59,15.786,227953.1762221073
2010-07-09,15.786,15.982,15.786,15.884,158000.9931513543
2010-07-12,16.08,16.276,15.982,16.178,292472.3175934653
2010-07-13,16.276,16.276,15.982,16.08,275762.1372565048
2010-07-14,16.276,16.57,16.178,16.57,331053.9150731726
2010-07-15,16.472,16.57,16.08,16.08,246242.4532505882
2010-07-16,15.884,15.982,15.688,15.884,334397.3403100097
2010-07-19,15.59,15.688,15.492,15.492,434747.9126274196
2010-07-20,15.688,15.884,15.59,15.786,647225.1299976711
2010-07-21,16.472,16.668,16.374,16.57,1161001.2809145844
2010-07-22,16.57,16.57,16.276,16.276,620374.985130822
2010-07-23,16.472,16.57,16.276,16.276,434832.6241801757
2010-07-26,16.276,16.472,16.276,16.472,336119.4658875873
2010-07-27,16.668,16.766,16.374,16.472,537713.9853924866
2010-07-28,16.57,16.668,16.374,16.374,281400.4704164819
2010-07-29,16.374,16.472,16.08,16.178,410374.54574745
2010-07-30,16.178,16.276,15.982,15.982,291428.30118877
2010-08-02,16.178,16.472,16.08,16.374,274447.2328100345
2010-08-03,16.472,16.57,16.178,16.374,390803.2875883453
2010-08-04,16.374,16.472,16.178,16.178,357170.5784730616
2010-08-05,16.276,16.374,16.08,16.178,421967.0258490305
2010-08-06,16.178,16.472,16.08,16.276,383149.4362640066
2010-08-09,15.982,16.374,15.982,16.276,223245.7810740025
2010-08-10,16.472,16.472,16.178,16.374,465231.2634773327
2010-08-11,16.276,16.374,15.982,16.08,344179.0936068105
2010-08-12,15.884,15.982,15.688,15.884,489646.3054406523
2010-08-13,15.786,15.982,15.786,15.884,443558.0808143874
2010-08-16,15.884,15.982,15.786,15.884,258065.0909458163
2010-08-17,15.884,15.982,15.786,15.786,338289.0151600105
2010-08-18,15.786,16.08,15.786,16.08,521354.3202898885
2010-08-19,16.08,16.276,15.982,16.276,367165.6804132255
2010-08-20,16.08,16.276,15.982,16.178,280929.236357349
2010-08-23,16.08,16.374,15.982,16.374,339316.1114808657
2010-08-24,16.374,16.472,16.178,16.276,547031.4782607683
2010-08-25,15.982,16.178,15.884,15.982,529856.454044122
2010-08-26,15.982,16.08,15.884,15.982,341227.8309042969
2010-08-27,15.982,16.08,15.884,15.982,297661.6989722073
2010-08-30,16.08,16.276,16.08,16.276,158112.4323242322
2010-08-31,16.178,16.374,16.178,16.276,786310.9975021831
2010-09-01,16.374,16.57,16.276,16.472,436730.0907251012
2010-09-02,16.57,16.668,16.472,16.668,318615.3474294204
2010-09-03,16.668,16.668,16.57,16.668,223375.0849659431
2010-09-06,16.668,16.668,16.472,16.668,383611.1406207468
2010-09-07,16.668,16.668,16.276,16.276,392430.3939758849
2010-09-08,16.276,16.276,16.08,16.08,464330.4148756391
2010-09-09,16.374,16.472,16.178,16.276,695090.1579108688
2010-09-10,16.374,16.57,16.276,16.472,625696.8377078393
2010-09-13,16.57,16.668,16.178,16.374,528256.9365617601
2010-09-14,16.57,16.57,16.276,16.374,288082.5699306542
2010-09-15,16.472,16.766,16.472,16.668,447478.2614213996
2010-09-16,16.668,16.766,16.472,16.472,970935.8953845736
2010-09-17,16.472,16.668,16.472,16.668,387114.570394259
2010-09-20,16.57,16.57,16.472,16.57,154444.2192711541
2010-09-21,16.766,16.766,16.668,16.668,116968.7340703336
2010-09-22,16.57,16.668,16.374,16.57,488074.9880980239
2010-09-23,16.472,16.57,16.374,16.472,348400.0293986652
2010-09-24,16.374,16.472,16.276,16.276,349892.4974835954
2010-09-27,16.57,16.57,16.178,16.276,345707.2077796994
2010-09-28,16.276,16.57,16.178,16.472,345221.8875423942
2010-09-29,16.374,16.668,16.374,16.57,266175.5622667265
2010-09-30,16.57,16.864,16.472,16.766,974312.6606880908
2010-10-01,16.668,16.766,16.472,16.57,375113.8689595708
2010-10-04,16.668,16.668,16.472,16.57,163055.8473610425
2010-10-05,16.472,16.57,16.374,16.472,503058.3474646827
2010-10-06,16.668,16.668,16.472,16.57,257683.4860992748
2010-10-07,16.472,16.472,16.178,16.178,432461.4786378941
2010-10-08,16.276,16.374,16.178,16.178,249164.1266439233
2010-10-11,16.276,16.374,16.178,16.374,221089.4566946957
2010-10-12,16.374,16.374,16.178,16.178,209245.0090391811
2010-10-13,16.276,16.374,16.178,16.276,254825.9367675209
2010-10-14,16.276,16.374,16.178,16.374,292640.3793129214
2010-10-15,16.276,16.374,16.178,16.374,229840.4740466954
2010-10-18,16.472,16.57,16.374,16.57,176100.1484495925
2010-10-19,16.57,16.57,16.374,16.57,295948.6863461889
2010-10-20,16.472,16.472,16.276,16.276,471864.74206093
2010-10-21,16.374,16.374,16.178,16.178,525196.624057814
2010-10-22,16.178,16.276,15.982,16.08,471419.8188710854
2010-10-25,16.08,16.178,15.982,16.178,209685.7091539129
2010-10-26,16.08,16.178,15.688,15.688,747413.9196415163
2010-10-27,15.688,15.982,15.59,15.59,1248279.7409711557
2010-10-28,15.786,16.276,15.688,16.276,708997.1887915416
2010-10-29,16.276,16.276,16.178,16.276,325674.9676319659
2010-11-01,16.276,16.374,16.276,16.276,235461.4981553878
2010-11-02,16.276,16.374,15.884,15.884,403563.0312077815
2010-11-03,15.688,15.982,15.59,15.884,455412.8361071839
2010-11-04,15.982,16.276,15.884,16.178,451487.6544901697
2010-11-05,16.374,16.374,16.178,16.374,260431.2632614848
2010-11-08,16.276,16.374,16.08,16.08,391183.8922328864
2010-11-09,16.178,16.178,15.786,15.884,660138.4879743354
2010-11-10,15.786,15.982,15.688,15.786,443372.2932928131
2010-11-11,15.786,15.982,15.688,15.982,302033.1651651222
2010-11-12,15.884,15.982,15.59,15.688,392064.9868450721
2010-11-15,15.688,15.786,15.59,15.59,332992.1954163922
2010-11-16,15.59,15.786,15.492,15.59,485344.964521321
2010-11-17,15.394,15.492,15.197,15.295,343372.4306934879
2010-11-18,15.295,15.394,15.099,15.394,813159.5309324759
2010-11-19,15.492,15.492,15.295,15.394,324940.1525623387
2010-11-22,15.394,15.492,15.394,15.394,367198.7982127943
2010-11-23,15.394,15.786,15.394,15.59,825610.628884622
2010-11-24,15.59,15.59,15.394,15.492,212556.5667289499
2010-11-25,15.492,15.59,15.295,15.394,496589.6243772624
2010-11-26,15.394,15.492,15.197,15.295,210408.2717490352
2010-11-29,15.295,15.394,15.197,15.197,194529.6204584628
2010-11-30,15.295,15.394,15.197,15.295,571424.849180746
2010-12-01,15.197,15.295,15.099,15.197,309876.4436349811
2010-12-02,15.295,15.492,15.295,15.394,363059.5733676945
2010-12-03,15.492,15.492,15.295,15.394,109521.285542133
2010-12-06,15.394,15.394,15.099,15.295,477419.8084043738
2010-12-07,15.295,15.394,15.197,15.295,370044.0950700433
2010-12-08,15.295,15.492,15.295,15.394,413930.8473100389
2010-12-09,15.394,15.59,15.295,15.59,277700.3342495577
2010-12-10,15.394,15.59,15.295,15.394,230447.1799101047
2010-12-13,15.492,15.59,15.197,15.197,456004.9001246429
2010-12-14,15.295,15.394,15.099,15.394,647826.8904178562
2010-12-15,15.394,15.59,15.295,15.59,253887.3305403122
2010-12-16,15.688,15.884,15.59,15.786,1077996.4061718336
2010-12-17,15.688,15.786,15.492,15.688,731521.876757494
2010-12-20,15.786,15.786,15.59,15.786,413591.584348181
2010-12-21,15.786,15.884,15.688,15.786,150795.9269079173
2010-12-22,15.884,15.982,15.786,15.982,430129.090923128
2010-12-23,15.702,15.996,15.505,15.996,294079.8922586082
2010-12-24,15.996,16.192,15.898,16.094,260300.347932988
2010-12-29,16.094,16.094,15.8,15.996,301150.0701489357
2010-12-30,16.094,16.094,15.898,15.898,172670.150172943
2010-12-31,15.898,16.094,15.603,15.603,126600.6237674078
2011-01-04,15.702,15.8,15.309,15.505,248771.4640085996
2011-01-05,15.407,15.8,15.407,15.8,389609.8799015347
2011-01-06,15.702,15.898,15.603,15.898,526964.3977433543
2011-01-07,15.898,15.898,15.702,15.8,286361.3056381325
2011-01-10,15.8,15.898,15.702,15.898,139114.5121784679
2011-01-11,15.8,16.192,15.702,15.996,488236.6040712552
2011-01-12,15.898,16.29,15.898,16.192,503966.1696969902
2011-01-13,16.29,16.487,16.192,16.487,396467.1258993326
2011-01-14,16.388,16.487,16.094,16.192,324661.1517710049
2011-01-17,16.192,16.192,15.898,16.094,376960.6586031427
2011-01-18,16.094,16.29,15.996,16.29,122237.5759413296
2011-01-19,16.192,16.29,16.094,16.29,283094.395854326
2011-01-20,16.094,16.192,15.996,16.094,328856.971379294
2011-01-21,16.094,16.192,15.898,15.996,137966.6136826755
2011-01-24,16.094,16.487,16.094,16.487,340378.5760557906
2011-01-25,16.388,16.487,16.192,16.487,327320.0220887349
2011-01-27,16.487,16.585,16.192,16.388,370333.9313830481
2011-01-28,16.388,16.487,16.192,16.487,114160.000152877
2011-01-31,16.388,16.487,16.29,16.29,198236.1190214451
2011-02-01,16.29,16.487,16.29,16.388,447224.2934634647
2011-02-02,16.487,16.683,16.388,16.683,544833.5065815005
2011-02-03,16.683,16.879,16.487,16.781,324302.9683213061
2011-02-04,16.781,16.977,16.683,16.879,388057.8720141918
2011-02-07,16.879,16.977,16.683,16.683,202500.3135498171
2011-02-08,16.879,16.879,16.487,16.879,351190.5651963923
2011-02-09,16.879,16.977,16.722,16.879,125327.6722381765
2011-02-10,16.781,16.977,16.683,16.879,403694.7522545564
2011-02-11,16.879,16.879,16.683,16.683,296820.2790393708
2011-02-14,16.683,16.781,16.585,16.683,139721.5236591551
2011-02-15,16.683,17.075,16.683,16.977,350713.2743584792
2011-02-16,16.977,17.468,16.879,17.272,697862.7734227554
2011-02-17,17.272,17.664,17.174,17.664,497720.7694895481
2011-02-18,17.664,17.762,17.468,17.468,359223.5208622715
2011-02-21,17.566,17.762,17.272,17.664,545624.0551292611
2011-02-22,17.762,17.762,17.174,17.174,382301.4038846119
2011-02-23,16.977,17.272,16.879,16.977,592561.6735209768
2011-02-24,16.879,17.075,16.781,16.781,290256.4534117458
2011-02-25,16.683,17.075,16.683,16.879,308212.1908564822
2011-02-28,16.977,16.977,16.585,16.781,235656.2874949657
2011-03-01,16.879,16.977,16.683,16.683,507595.0414713859
2011-03-02,16.585,16.683,16.487,16.683,153865.7691142561
2011-03-03,16.683,16.781,16.585,16.585,270598.0109782729
2011-03-04,16.683,17.174,16.585,17.075,711278.7884713985
2011-03-07,16.977,17.075,16.781,16.977,298950.5425998894
2011-03-08,16.879,16.977,16.683,16.977,402688.4656919873
2011-03-09,16.879,17.075,16.781,16.977,292661.0779376519
2011-03-10,16.977,17.075,16.879,16.879,280963.9100266962
2011-03-11,16.683,16.781,16.487,16.585,450260.101018401
2011-03-14,16.585,16.879,16.487,16.879,428907.8164972507
2011-03-15,16.781,16.781,16.094,16.487,765472.8445926273
2011-03-16,16.29,16.487,15.996,15.996,833880.2990239292
2011-03-17,15.8,16.388,15.8,16.388,891522.4126245925
2011-03-18,16.487,16.487,16.192,16.29,525375.3823819966
2011-03-21,16.29,16.388,15.996,16.388,347453.782739509
2011-03-22,16.29,16.585,16.192,16.388,288124.3839309487
2011-03-23,16.388,16.388,16.192,16.29,345031.2379277624
2011-03-24,16.388,16.781,16.29,16.585,363984.899135009
2011-03-25,16.683,16.781,16.388,16.781,315081.9393792851
2011-03-28,16.585,16.683,16.487,16.683,275423.5133125916
2011-03-29,16.683,16.781,16.388,16.683,494569.5497371212
2011-03-30,16.683,16.879,16.585,16.683,388502.072835925
2011-03-31,16.585,16.879,16.585,16.683,464375.3406154904
2011-04-01,16.683,16.977,16.585,16.879,228381.1793281118
2011-04-04,16.977,17.075,16.781,17.075,271432.0683130509
2011-04-05,17.174,17.272,16.879,16.977,252728.8743567378
2011-04-06,17.075,17.075,16.879,16.977,140876.2013018391
2011-04-07,17.075,17.174,16.879,16.977,269199.923065436
2011-04-08,17.075,17.174,16.781,16.977,372073.9772464662
2011-04-11,16.977,17.272,16.781,17.174,648155.4845583765
2011-04-12,17.075,17.174,16.683,16.683,453103.3974716492
2011-04-13,16.683,17.272,16.683,17.075,545990.0734946297
2011-04-14,16.781,16.977,16.585,16.781,417284.3857004356
2011-04-15,16.879,16.977,16.781,16.879,234838.1500420274
2011-04-18,16.781,16.977,16.683,16.781,546046.2792903744
2011-04-19,16.683,16.879,16.585,16.683,408369.9464549261
2011-04-20,16.683,16.977,16.683,16.977,286733.2418653368
2011-04-21,17.174,17.272,17.075,17.272,172540.9851979469
2011-04-27,17.664,17.762,17.272,17.272,388283.7231825599
2011-04-28,17.664,17.664,17.075,17.075,207977.0585199518
2011-04-29,17.075,17.37,16.977,17.272,349179.8535583104
2011-05-02,17.468,17.566,17.272,17.37,369849.5002141877
2011-05-03,17.272,17.468,17.075,17.075,157492.4737843176
2011-05-04,17.174,17.174,16.781,16.879,284430.9435607494
2011-05-05,16.781,16.879,16.585,16.683,328750.3942994736
2011-05-06,16.585,16.977,16.487,16.683,330000.6467999736
2011-05-09,16.683,16.781,16.487,16.781,177391.2980985533
2011-05-10,16.879,16.977,16.683,16.683,154333.94700061
2011-05-11,16.781,16.977,16.683,16.879,203924.9068156646
2011-05-12,16.977,16.977,16.781,16.781,287697.6866442225
2011-05-13,16.683,16.879,16.683,16.781,332864.1417769521
2011-05-16,16.683,16.781,16.585,16.781,218206.3466451538
2011-05-17,16.781,16.879,16.683,16.879,259808.7764331803
2011-05-18,16.781,16.918,16.683,16.879,395360.6246530012
2011-05-19,16.879,17.272,16.781,17.272,716853.3309704612
2011-05-20,17.272,17.566,17.174,17.468,423272.5950768304
2011-05-23,17.272,17.272,17.075,17.174,284929.5720413377
2011-05-24,17.174,17.272,16.977,16.977,342605.9981272925
2011-05-25,17.075,17.075,16.683,16.781,408942.5621001551
2011-05-26,16.879,17.075,16.879,17.075,260966.1212811987
2011-05-27,17.075,17.272,17.075,17.272,340001.4999016398
2011-05-30,17.272,17.468,17.174,17.468,224604.7777586571
2011-05-31,17.37,17.566,17.272,17.37,452579.4305403841
2011-06-01,17.566,17.762,17.272,17.664,629706.5919606651
2011-06-02,17.468,17.762,17.468,17.664,429714.7016776845
2011-06-03,17.664,17.664,17.468,17.566,227959.4274846098
2011-06-06,17.664,17.664,17.37,17.664,355111.2181210158
2011-06-07,17.664,17.959,17.468,17.86,424274.0751131198
2011-06-08,17.86,18.155,17.86,18.057,434609.4124337531
2011-06-09,17.959,18.155,17.86,17.959,723145.9073722555
2011-06-10,17.86,17.959,17.468,17.664,344942.997884616
2011-06-14,17.664,17.762,17.566,17.664,324157.4944970257
2011-06-15,17.762,17.86,17.664,17.762,289265.1420957938
2011-06-16,17.664,17.762,17.566,17.566,717411.7770873512
2011-06-17,17.566,17.762,17.566,17.762,310108.462715685
2011-06-20,17.762,17.86,17.664,17.762,444798.2757281056
2011-06-21,17.762,17.86,17.664,17.762,334950.2019657308
2011-06-22,17.86,17.86,17.566,17.566,286106.5041785306
2011-06-23,17.664,17.861,17.566,17.762,418563.0328243914
2011-06-24,17.482,17.58,17.187,17.482,355605.4846095468
2011-06-27,17.187,17.482,17.089,17.384,463253.4473717084
2011-06-28,17.482,17.58,17.285,17.384,319271.4521582939
2011-06-29,17.482,17.482,17.03,17.089,368545.5146395551
2011-06-30,17.187,17.384,16.991,17.285,445443.1837512524
2011-07-01,17.187,17.384,16.991,17.285,501534.1507496287
2011-07-04,17.384,17.482,17.285,17.384,162596.9491265812
2011-07-05,17.285,17.384,17.285,17.285,55955.189576822
2011-07-06,17.384,17.58,17.285,17.482,468102.3711028698
2011-07-07,17.482,17.58,17.384,17.482,224043.1643354325
2011-07-08,17.482,17.58,17.482,17.482,132399.7116155603
2011-07-11,17.482,17.58,17.285,17.384,358513.6274924876
2011-07-12,17.187,17.285,16.893,16.991,396466.0701305544
2011-07-13,17.089,17.089,16.696,16.794,252080.7434604786
2011-07-14,16.794,16.893,16.696,16.794,196874.0661640115
2011-07-15,16.696,16.893,16.598,16.696,201904.109807412
2011-07-18,16.696,16.794,16.598,16.696,175610.5495703967
2011-07-19,16.5,16.696,16.303,16.303,336404.6623746458
2011-07-20,16.5,16.794,16.401,16.696,301835.0140354874
2011-07-21,16.794,16.893,16.696,16.893,630093.3367341531
2011-07-22,16.794,16.893,16.696,16.893,321869.6435546663
2011-07-25,16.893,16.991,16.696,16.696,368849.770531399
2011-07-26,16.696,17.089,16.598,17.089,518537.5847564287
2011-07-27,16.893,17.285,16.893,17.089,539886.7853214111
2011-07-28,16.991,17.285,16.893,16.991,444495.5757060401
2011-07-29,16.991,17.089,16.893,16.991,308324.4357476382
2011-08-01,16.107,17.089,16.107,17.089,324824.7403648481
2011-08-02,17.089,17.285,16.991,17.089,374316.4023479741
2011-08-03,17.089,17.128,16.696,16.696,222034.008567129
2011-08-04,16.598,16.794,16.5,16.598,396128.5019554194
2011-08-05,16.598,16.696,15.714,15.714,610550.3064981708
2011-08-08,14.928,15.714,14.869,15.223,664186.110986232
2011-08-09,14.535,15.616,14.437,15.419,672626.7878842186
2011-08-10,15.027,15.518,14.83,15.223,412652.0612691386
2011-08-11,15.223,15.223,14.437,14.83,590696.6579742865
2011-08-12,14.928,15.027,14.535,14.732,941792.148413863
2011-08-15,15.027,15.321,14.634,15.125,1047107.834594814
2011-08-16,15.125,15.812,15.027,15.518,702564.7785934136
2011-08-17,15.616,16.244,15.419,16.107,898860.5890842495
2011-08-18,16.401,16.401,15.616,15.812,592781.7735278426
2011-08-19,15.518,15.714,15.125,15.223,394749.2233968678
2011-08-22,15.125,15.518,14.83,14.928,627731.9987281532
2011-08-23,15.125,15.223,14.83,15.125,364416.5140815705
2011-08-24,15.321,15.518,15.262,15.419,243983.7748665738
2011-08-25,15.518,15.91,15.321,15.321,572255.572508856
2011-08-26,15.419,15.616,15.223,15.518,396464.0975099425
2011-08-29,15.714,16.401,15.616,16.107,323734.9369352456
2011-08-30,16.401,16.696,16.205,16.696,407355.2137421314
2011-08-31,16.696,16.932,16.303,16.893,597491.6691809484
2011-09-01,17.384,17.384,16.893,16.991,446873.4170450466
2011-09-02,16.794,17.089,16.696,16.893,329519.883038448
2011-09-05,16.991,16.991,16.401,16.598,325616.2891146091
2011-09-06,16.205,16.893,16.205,16.598,313854.4692576831
2011-09-07,16.598,16.893,16.598,16.893,321805.4639263073
2011-09-08,17.187,17.325,16.893,16.991,467406.9806620917
2011-09-09,16.598,17.285,16.598,17.089,319355.7469602165
2011-09-12,16.696,16.893,16.107,16.107,431558.9908162554
2011-09-13,16.401,16.5,16.009,16.303,909305.4207405376
2011-09-14,16.5,16.637,16.009,16.009,754028.1721199948
2011-09-15,16.205,16.401,16.107,16.205,1036765.6069937336
2011-09-16,16.303,16.5,16.205,16.401,939312.5920880936
2011-09-19,16.401,16.5,16.107,16.107,529448.1215774587
2011-09-20,16.009,16.107,15.714,15.91,698050.0890307192
2011-09-21,16.107,16.303,16.009,16.107,539510.320401816
2011-09-22,16.107,16.107,15.616,15.714,619473.5808613505
2011-09-23,15.714,15.714,15.223,15.616,1144738.440922303
2011-09-26,15.91,16.107,15.812,15.91,478441.1257803378
2011-09-27,16.009,16.401,16.009,16.401,798768.0688829427
2011-09-28,16.696,16.696,16.303,16.5,1271367.9871975556
2011-09-29,16.5,16.598,16.107,16.205,751237.247354823
2011-09-30,16.107,16.303,15.91,16.107,518571.674974609
2011-10-03,15.812,15.91,15.518,15.616,165790.8997311363
2011-10-04,15.419,15.518,15.066,15.321,422880.3769757291
2011-10-05,15.812,15.812,15.125,15.125,439933.5154652712
2011-10-06,15.223,15.91,15.223,15.714,254399.2394807947
2011-10-07,15.812,16.107,15.714,15.91,514344.7379707519
2011-10-10,15.91,16.107,15.714,16.009,219159.8725522018
2011-10-11,16.107,16.303,16.048,16.303,235709.2982009869
2011-10-12,16.107,16.205,16.009,16.009,393066.2446142503
2011-10-13,16.009,16.401,16.009,16.401,362176.3116511746
2011-10-14,16.303,16.401,16.205,16.205,63871.9273269325
2011-10-17,16.5,16.5,16.303,16.401,141033.0940989574
2011-10-18,16.401,16.401,16.107,16.107,150543.8204370387
2011-10-19,16.5,16.539,16.303,16.401,221117.9068849293
2011-10-20,16.401,16.401,16.009,16.009,291049.0301468961
2011-10-21,16.009,16.303,15.91,16.009,274863.0945750897
2011-10-24,16.303,16.598,16.107,16.598,256779.8591586912
2011-10-25,16.696,16.696,16.401,16.598,271448.0715450573
2011-10-26,16.401,16.5,16.205,16.5,225624.4003478982
2011-10-27,16.401,16.991,16.401,16.696,169681.2687618588
2011-10-28,16.696,16.893,16.401,16.893,244325.5383334327
2011-10-31,16.696,16.893,16.5,16.696,306599.976365393
2011-11-01,16.5,16.991,16.401,16.794,391616.4240312816
2011-11-02,16.205,16.598,16.205,16.303,576019.3604197501
2011-11-03,16.5,16.598,16.303,16.401,167829.728158785
2011-11-04,16.696,16.696,16.303,16.598,328966.9102491713
2011-11-07,16.598,16.794,16.401,16.794,196980.6988106097
2011-11-08,16.5,16.794,16.5,16.794,258094.624688217
2011-11-09,16.893,17.089,16.696,16.991,304918.3589688316
2011-11-10,16.794,16.991,16.696,16.794,266812.7465077591
2011-11-11,16.893,17.089,16.794,16.991,181838.7796434986
2011-11-14,17.384,17.384,16.893,17.089,185979.9493258214
2011-11-15,16.991,17.089,16.598,16.598,317318.8633697908
2011-11-16,16.696,16.696,16.205,16.401,246822.4314938757
2011-11-17,16.5,16.598,16.303,16.401,175877.742421448
2011-11-18,16.205,16.401,16.009,16.107,204063.43479272
2011-11-21,16.107,16.146,16.009,16.009,228758.0054317625
2011-11-22,15.812,15.91,15.714,15.812,470412.1709224602
2011-11-23,15.91,16.107,15.518,15.518,323826.4554182822
2011-11-24,15.518,16.009,15.321,15.616,280141.9940328675
2011-11-25,15.518,16.009,15.419,16.009,568456.8053113368
2011-11-28,16.205,16.696,16.205,16.5,599027.923886785
2011-11-29,16.5,16.932,16.5,16.794,322984.3409007232
2011-11-30,16.794,16.991,16.598,16.991,289949.9192820121
2011-12-01,17.187,17.187,16.932,17.089,640385.3319681024
2011-12-02,17.089,17.482,16.991,17.285,257647.8955780939
2011-12-05,17.482,17.678,17.285,17.384,196029.2288743403
2011-12-06,17.285,17.384,17.089,17.187,223075.329983101
2011-12-07,17.285,17.482,17.089,17.482,262856.1974446768
2011-12-08,17.285,17.482,17.187,17.285,182094.553521712
2011-12-09,17.187,17.285,16.893,16.991,279748.7479463769
2011-12-12,17.187,17.187,16.991,17.187,138088.6938935021
2011-12-13,16.991,17.187,16.893,16.991,370317.9003676528
2011-12-14,16.991,17.58,16.893,17.285,222961.0569045553
2011-12-15,17.285,17.482,16.794,17.089,853842.8584323016
2011-12-16,17.285,17.384,16.991,17.089,278454.9033086928
2011-12-19,16.893,17.089,16.696,16.696,168078.667323329
2011-12-20,16.893,16.991,16.696,16.893,239110.8462874028
2011-12-21,17.089,17.187,16.892,17.187,215922.7187779072
2011-12-22,17.103,17.103,16.317,16.612,347796.9353758129
2011-12-23,16.907,17.103,16.809,17.005,108443.6234534798
2011-12-28,16.809,17.045,16.415,16.71,274812.445457125
2011-12-29,16.71,16.907,16.415,16.514,134895.3823068917
2011-12-30,16.514,16.612,16.121,16.317,238058.6615663709
2012-01-03,16.612,16.71,16.514,16.612,88016.4979993106
2012-01-04,16.612,17.202,16.612,17.103,350370.0105886197
2012-01-05,17.202,17.3,17.005,17.202,196968.7797367716
2012-01-06,17.202,17.3,17.103,17.103,223329.5202081471
2012-01-09,17.202,17.398,17.103,17.3,337268.0034013244
2012-01-10,17.497,17.497,17.202,17.202,198126.7913861236
2012-01-11,17.3,17.595,17.3,17.398,182438.4840929051
2012-01-12,17.398,17.398,17.103,17.202,344916.3536146609
2012-01-13,17.3,17.792,17.202,17.792,345842.0961328089
2012-01-16,17.595,17.693,17.438,17.595,288387.7426743318
2012-01-17,17.792,18.126,17.595,17.89,380477.396619938
2012-01-18,17.792,17.89,17.497,17.693,266485.208136017
2012-01-19,17.693,17.693,17.3,17.3,392567.9773177177
2012-01-20,17.595,17.693,17.398,17.693,240668.5775528591
2012-01-23,17.693,17.693,17.3,17.3,253848.7116297412
2012-01-24,17.497,17.595,17.3,17.3,166526.4371688749
2012-01-25,17.497,17.693,17.3,17.398,242326.6346356333
2012-01-27,17.398,17.497,17.3,17.3,147101.5419024954
2012-01-30,17.3,17.438,17.3,17.3,212609.4385180266
2012-01-31,17.3,17.497,17.202,17.497,432291.8332652707
2012-02-01,17.398,17.595,17.3,17.398,473156.8641285023
2012-02-02,17.595,17.595,17.202,17.202,272221.3110415332
2012-02-03,17.202,17.3,16.809,17.202,651920.1615377154
2012-02-06,17.3,17.595,17.241,17.398,250822.4615605865
2012-02-07,17.595,17.693,17.497,17.595,313716.7747822947
2012-02-08,17.792,17.988,17.595,17.595,371098.9469964096
2012-02-09,17.693,17.693,17.398,17.595,296380.7458269728
2012-02-10,17.693,17.89,17.497,17.693,513678.7979222078
2012-02-13,17.89,17.89,17.595,17.792,209630.6424771131
2012-02-14,17.792,17.792,17.103,17.202,454822.133475781
2012-02-15,17.398,17.693,17.3,17.497,272548.377095664
2012-02-16,17.693,17.693,17.3,17.3,353328.4969722473
2012-02-17,17.398,17.438,17.103,17.3,229508.9348669517
2012-02-20,17.497,17.497,17.202,17.398,248231.799462606
2012-02-21,17.3,17.497,17.202,17.3,501258.456181574
2012-02-22,17.202,17.3,17.103,17.202,326440.2055124386
2012-02-23,17.3,17.595,17.202,17.595,520479.6992073165
2012-02-24,17.693,17.792,17.497,17.792,261532.3189635918
2012-02-27,17.693,17.792,17.497,17.497,246957.8199479854
2012-02-28,17.595,17.595,17.398,17.595,311195.2933226752
2012-02-29,17.497,17.693,17.497,17.595,490706.602911243
2012-03-01,17.595,17.693,17.398,17.398,353042.3002831884
2012-03-02,17.497,17.595,17.202,17.398,285887.8766912765
2012-03-05,17.398,17.497,17.3,17.398,177396.2157583886
2012-03-06,17.3,17.398,17.005,17.103,598968.7174850391
2012-03-07,17.103,17.202,16.907,16.907,369318.8374861977
2012-03-08,16.907,17.005,16.612,16.612,496621.7975416086
2012-03-09,16.612,16.848,16.514,16.71,479473.2786779728
2012-03-12,16.809,16.907,16.71,16.809,227675.7313005519
2012-03-13,16.907,17.202,16.809,17.202,295307.7791310437
2012-03-14,17.202,17.3,17.005,17.005,177180.1721263022
2012-03-15,16.907,17.103,16.907,17.005,455077.9907041611
2012-03-16,16.907,17.103,16.907,16.907,430839.1787766342
2012-03-19,16.809,17.103,16.809,17.103,187258.9854172218
2012-03-20,17.202,17.202,16.907,17.005,212610.8832542494
2012-03-21,17.005,17.103,16.907,17.103,237226.4935020381
2012-03-22,17.005,17.103,16.907,16.907,184569.1088374794
2012-03-23,16.907,16.907,16.71,16.907,229050.6478670462
2012-03-26,16.71,16.809,16.514,16.612,225333.6749664486
2012-03-27,16.612,16.907,16.612,16.907,343500.4565495391
2012-03-28,16.907,17.202,16.809,17.103,401650.839466739
2012-03-29,17.005,17.005,16.809,17.005,271427.1506532156
2012-03-30,16.907,17.103,16.907,17.103,436134.2759501407
2012-04-02,17.103,17.398,17.005,17.005,573679.9990743701
2012-04-03,17.103,17.3,17.005,17.202,439711.303920849
2012-04-04,17.202,17.398,17.103,17.398,313808.0709982201
2012-04-05,17.3,17.792,17.241,17.792,558305.0050577769
2012-04-10,17.595,17.693,17.497,17.595,176593.9426205122
2012-04-11,17.3,17.398,17.103,17.103,438716.6863816179
2012-04-12,17.103,17.497,17.005,17.497,331709.9364518794
2012-04-13,17.3,17.693,17.202,17.693,453500.8944166415
2012-04-16,17.497,17.988,17.497,17.792,245061.1035545602
2012-04-17,17.89,17.988,17.733,17.792,239851.6903524213
2012-04-18,17.89,18.283,17.792,18.283,276807.4039137006
2012-04-19,18.381,18.578,18.283,18.48,826864.6877094012
2012-04-20,18.381,18.48,17.988,18.086,581567.730966469
2012-04-23,17.988,18.185,17.988,17.988,203244.658321837
2012-04-24,17.988,18.185,17.89,18.086,359392.304949839
2012-04-26,18.185,18.283,17.693,17.792,437505.580676078
2012-04-27,17.89,18.027,17.733,17.792,529754.6001404145
2012-04-30,17.89,18.381,17.89,18.381,398831.5200781115
2012-05-01,18.48,18.971,18.381,18.676,731389.9056602191
2012-05-02,18.775,18.775,18.48,18.48,288590.505846524
2012-05-03,18.48,18.676,18.086,18.283,399481.5680282048
2012-05-04,18.283,18.48,18.283,18.283,194059.5810850526
2012-05-07,18.283,18.578,18.185,18.48,579121.8758914353
2012-05-08,18.48,18.676,18.381,18.676,393154.8736248413
2012-05-09,18.775,18.873,18.185,18.48,643153.6410547094
2012-05-10,18.48,18.48,18.283,18.283,117577.1347204658
2012-05-11,18.283,18.48,18.283,18.381,443542.8555172702
2012-05-14,18.381,18.676,18.283,18.676,449108.6740322183
2012-05-15,18.578,19.01,18.48,18.48,792702.3994182947
2012-05-16,18.48,18.48,17.89,17.89,420122.9589775708
2012-05-17,18.185,18.48,17.89,18.48,484117.3554827745
2012-05-18,18.185,18.283,17.792,17.89,722831.8439441299
2012-05-21,18.185,18.185,17.595,17.89,347168.3362019504
2012-05-22,18.086,18.48,18.086,18.381,478368.6389186977
2012-05-23,18.283,18.48,18.185,18.381,15003.9746412226
2012-05-24,18.283,18.48,18.283,18.381,2533.8172842911
2012-05-25,18.381,18.578,18.381,18.381,37142.0567506316
2012-05-28,18.48,18.617,18.381,18.48,402778.3171716899
2012-05-29,18.48,18.578,18.381,18.48,431538.542242025
2012-05-30,18.578,18.578,18.283,18.381,811367.6134819814
2012-05-31,18.283,18.578,18.185,18.48,1100965.128259186
2012-06-01,18.578,18.775,18.381,18.676,677029.510389646
2012-06-04,18.48,18.676,18.48,18.48,626421.6507574625
2012-06-05,18.676,18.676,18.48,18.48,555762.9916737603
2012-06-06,18.578,18.617,18.283,18.48,596233.1094471673
2012-06-07,18.48,18.775,18.381,18.48,771890.9185620829
2012-06-08,18.48,18.578,18.283,18.283,405023.6873124212
2012-06-12,18.48,18.48,18.086,18.185,609970.1615545499
2012-06-13,18.185,18.283,18.086,18.086,409746.4744579766
2012-06-14,18.185,18.185,17.988,17.988,23105.4719275181
2012-06-15,17.988,18.086,17.792,17.89,771033.0230796287
2012-06-18,18.185,18.283,18.086,18.283,28160.0205199284
2012-06-19,18.185,18.283,18.185,18.185,424161.1912040191
2012-06-20,18.381,18.381,18.185,18.185,479468.7222021932
2012-06-21,18.48,18.578,18.283,18.283,1260043.7001490267
2012-06-22,17.988,18.578,17.791,18.283,822679.4535722831
2012-06-25,18.101,18.298,17.806,18.298,601675.6252821772
2012-06-26,18.199,18.632,18.199,18.298,29097.5709783589
2012-06-27,18.396,18.494,18.199,18.396,684826.5573003753
2012-06-28,18.396,18.494,18.101,18.101,335284.2694338644
2012-06-29,18.101,18.593,18.101,18.298,831364.6798593675
2012-07-02,18.396,18.593,18.199,18.199,650434.8615671213
2012-07-03,18.199,18.298,18.199,18.298,452903.6071220693
2012-07-04,18.396,18.396,18.199,18.298,473493.7932856926
2012-07-05,18.298,18.298,17.904,18.101,614224.3818463068
2012-07-06,18.101,18.199,18.101,18.101,37997.8684789183
2012-07-09,18.101,18.101,17.904,17.904,24527.6758219202
2012-07-10,18.003,18.199,17.904,17.904,328914.3718607614
2012-07-11,17.904,18.396,17.806,18.298,570698.4524779555
2012-07-12,18.298,18.298,18.101,18.101,427690.265045486
2012-07-13,18.101,18.494,18.101,18.298,23258.1138661347
2012-07-16,18.396,18.494,18.298,18.396,315821.4220582475
2012-07-17,18.396,18.494,18.298,18.494,414207.2920295939
2012-07-18,18.494,18.593,18.396,18.593,16661.8650236634
2012-07-19,18.691,18.79,18.593,18.691,492604.9029578355
2012-07-20,18.691,18.79,18.494,18.79,164596.1028748807
2012-07-23,18.888,18.986,18.691,18.986,391973.8295460912
2012-07-24,18.986,19.183,18.79,18.888,420059.5017173232
2012-07-25,18.888,19.026,18.79,18.888,374568.2865517415
2012-07-26,18.986,19.183,18.731,18.986,466634.0467828937
2012-07-27,19.183,19.183,18.888,19.085,179913.3074425619
2012-07-30,19.38,19.478,19.085,19.085,94489.5275120104
2012-07-31,19.085,19.478,18.888,19.478,569494.1537026961
2012-08-01,19.577,19.773,18.986,18.986,19300.0922834407
2012-08-02,19.183,19.577,19.183,19.478,368100.4247493771
2012-08-03,19.38,19.675,19.38,19.478,24593.300186502
2012-08-06,19.675,19.773,19.478,19.675,202505.064509319
2012-08-07,19.675,19.773,19.577,19.773,386122.6756271401
2012-08-08,19.773,19.773,19.281,19.38,195668.7394033628
2012-08-09,19.478,19.577,18.888,18.888,204755.519010219
2012-08-10,18.888,18.986,18.593,18.593,448765.7436630256
2012-08-13,18.986,19.085,18.593,18.888,73894.5070387185
2012-08-14,18.986,19.183,18.79,19.183,247910.3734364219
2012-08-15,19.281,19.577,19.183,19.577,100793.3284029203
2012-08-16,19.183,19.38,18.888,19.085,109614.4154617258
2012-08-17,18.986,19.085,18.79,18.986,46782.9760490983
2012-08-20,18.986,19.085,18.79,18.888,69058.9749010069
2012-08-21,18.888,19.085,18.79,18.888,74233.6588670208
2012-08-22,18.986,19.085,18.927,19.085,20632.1112974734
2012-08-23,18.986,19.085,18.927,19.085,11810.5241376677
2012-08-24,18.986,19.124,18.888,18.986,67239.3851951681
2012-08-27,19.183,19.281,18.986,18.986,31173.1846129112
2012-08-28,19.085,19.085,18.888,18.986,92953.9951742852
2012-08-29,18.986,19.183,18.888,18.986,42162.1539408059
2012-08-30,19.085,19.183,18.888,18.888,60147.3695611652
2012-08-31,18.888,18.986,18.79,18.79,127625.8586012067
2012-09-03,18.888,19.281,18.79,19.183,24062.4707581786
2012-09-04,19.085,19.085,18.79,18.79,29273.8010141516
2012-09-05,18.79,18.986,18.79,18.888,17180.4697608708
2012-09-06,18.986,19.281,18.888,19.183,217435.9688377346
2012-09-07,19.281,19.281,18.888,18.888,40125.3814839358
2012-09-10,18.888,19.026,18.731,18.79,60341.3809658539
2012-09-11,18.79,18.986,18.691,18.888,457506.6756448546
2012-09-12,18.888,19.085,18.79,18.888,308496.5816252626
2012-09-13,18.79,18.888,18.691,18.691,174531.5260956874
2012-09-14,18.79,18.986,18.691,18.79,214887.0373898819
2012-09-17,18.79,18.888,18.691,18.79,324370.4263895553
2012-09-18,18.691,18.79,18.396,18.593,756636.1154858711
2012-09-19,18.593,18.691,18.494,18.593,1057344.652018408
2012-09-20,18.691,18.79,18.593,18.593,371454.3521072184
2012-09-21,18.79,18.927,18.691,18.79,984875.4050468706
2012-09-24,18.79,18.986,18.79,18.888,449944.0371862746
2012-09-25,18.888,18.986,18.888,18.888,56056.5155961403
2012-09-26,18.79,19.085,18.731,18.986,336961.941589202
2012-09-27,18.79,19.085,18.691,18.888,435989.163309916
2012-09-28,18.888,18.986,18.691,18.691,904221.9218568936
2012-10-01,18.691,19.085,18.593,19.085,242856.4082951785
2012-10-02,19.183,19.183,18.79,18.888,553049.5547802307
2012-10-03,18.888,19.085,18.691,18.79,600430.7905425127
2012-10-04,18.79,19.38,18.691,19.281,371781.8904789605
2012-10-05,19.085,19.281,18.986,19.085,210971.0798579825
2012-10-08,19.183,19.183,18.986,19.085,13701.7394200907
2012-10-09,19.085,19.124,18.79,19.085,375683.5673489653
2012-10-10,18.888,19.085,18.888,18.888,9375.3656673605
2012-10-11,18.888,19.281,18.888,19.085,424056.0866438104
2012-10-12,19.085,19.281,19.026,19.183,399169.6439210245
2012-10-15,19.183,19.281,18.888,19.085,11920.2407404338
2012-10-16,19.085,19.281,18.986,19.085,41362.2146075971
2012-10-17,19.085,19.183,18.888,19.183,379902.8917042638
2012-10-18,19.281,19.281,18.888,18.888,411152.9529542613
2012-10-19,18.888,19.085,18.888,18.986,382817.3969832627
2012-10-22,18.986,19.281,18.888,19.281,35992.6023850608
2012-10-23,19.183,19.321,19.085,19.085,190102.8097548591
2012-10-24,19.085,19.281,18.986,19.281,322401.8621524347
2012-10-25,19.38,19.97,19.281,19.872,447881.2039106163
2012-10-26,19.675,19.773,19.38,19.38,349378.060254723
2012-10-29,19.478,19.872,19.38,19.675,236498.6520630248
2012-10-30,19.773,19.872,19.281,19.478,219627.3002870554
2012-10-31,19.773,19.773,19.38,19.38,400401.2815509615
2012-11-01,19.38,19.478,19.281,19.281,291066.561465292
2012-11-02,19.478,19.577,18.986,18.986,378191.5738649683
2012-11-05,19.183,19.577,19.026,19.577,423777.7526538102
2012-11-06,19.577,19.675,19.38,19.577,257561.183621337
2012-11-07,19.577,19.872,19.537,19.872,198199.5005148749
2012-11-08,19.577,19.675,19.518,19.577,268991.9088327417
2012-11-09,19.38,19.675,19.38,19.478,338670.1199055518
2012-11-12,19.478,19.773,19.38,19.478,376770.814706789
2012-11-13,19.38,19.38,18.986,18.986,550118.1294173917
2012-11-14,19.085,19.38,19.026,19.281,316214.0013434045
2012-11-15,19.38,19.478,19.281,19.38,398960.2127354963
2012-11-16,19.478,19.478,19.281,19.478,586733.5798148128
2012-11-19,19.478,19.478,19.281,19.38,273977.1378698465
2012-11-20,19.38,19.38,19.183,19.183,313349.9229152591
2012-11-21,19.281,19.38,19.085,19.085,299942.4373670083
2012-11-22,19.281,19.577,19.085,19.577,365093.4285687301
2012-11-23,19.478,19.675,19.419,19.577,75693.0091523822
2012-11-26,19.675,19.773,19.478,19.478,211252.8867715952
2012-11-27,19.675,19.675,19.281,19.38,428394.0460697119
2012-11-28,19.38,19.478,18.986,19.085,495050.3412820357
2012-11-29,19.281,19.38,19.085,19.281,511535.7540027952
2012-11-30,19.478,19.773,19.281,19.773,569491.8754648063
2012-12-03,19.872,20.068,19.773,20.068,586211.7799878818
2012-12-04,19.872,20.265,19.773,19.872,419295.3473890176
2012-12-05,19.872,20.009,19.577,19.577,259212.4337738307
2012-12-06,19.872,20.068,19.478,19.577,531167.9689171466
2012-12-07,19.773,20.167,19.773,20.167,993329.6680220296
2012-12-10,20.364,20.56,20.167,20.56,797034.0797983048
2012-12-11,20.462,20.56,20.167,20.265,505809.8476010053
2012-12-12,20.265,20.265,19.577,19.577,831260.103183548
2012-12-13,19.872,20.167,19.577,19.773,920707.4179278197
2012-12-14,19.773,20.167,19.773,20.068,387612.8932575694
2012-12-17,20.068,20.364,20.068,20.364,154809.320784689
2012-12-18,20.265,20.403,19.97,20.068,490215.5315124355
2012-12-19,20.068,20.167,19.773,19.872,107539.774245785
2012-12-20,20.068,20.757,19.871,20.757,571697.2930922994
2012-12-21,20.478,20.576,19.493,19.493,548850.8179161071
2012-12-24,19.591,19.887,19.591,19.69,131246.3675755435
2012-12-27,19.887,19.985,19.69,19.887,150617.6686847349
2012-12-28,19.985,19.985,19.69,19.887,228821.1570747322
2012-12-31,19.887,20.182,19.788,19.985,225149.9434156529
2013-01-02,20.084,20.281,19.887,20.281,144741.5930659405
2013-01-03,20.182,20.281,19.591,19.69,530938.4503414436
2013-01-04,19.788,19.788,19.355,19.395,133256.6624627919
2013-01-07,19.493,19.69,19.395,19.493,316669.232170531
2013-01-08,19.493,19.591,19.099,19.296,442145.7678064337
2013-01-09,19.198,19.591,19.139,19.395,696566.8728142927
2013-01-10,19.296,19.788,19.296,19.788,574466.1856300734
2013-01-11,19.69,19.788,19.591,19.69,523520.3966386992
2013-01-14,19.69,19.985,19.69,19.788,299554.1367237419
2013-01-15,19.69,20.281,19.69,19.985,817372.6595920497
2013-01-16,19.985,20.281,19.926,20.281,433075.1581319173
2013-01-17,20.674,20.674,19.985,19.985,624201.1745331855
2013-01-18,20.281,20.379,19.985,19.985,647395.9144892395
2013-01-21,20.182,20.182,19.887,19.887,253325.6337669209
2013-01-22,19.887,20.084,19.887,20.084,276081.590662077
2013-01-23,20.281,20.478,20.182,20.281,336339.8159449532
2013-01-24,20.182,20.674,20.182,20.478,559847.0387085048
2013-01-25,20.576,21.068,20.478,20.871,818137.3973715222
2013-01-29,21.856,21.954,20.871,20.871,764873.7513777766
2013-01-30,20.674,21.068,20.674,20.773,732505.2975909985
2013-01-31,20.871,20.97,20.576,20.576,659352.7459528545
2013-02-01,20.773,21.265,20.773,20.871,665937.548039099
2013-02-04,21.068,21.068,20.674,20.674,178016.7577494701
2013-02-05,20.379,20.674,20.379,20.478,367186.2956877893
2013-02-06,20.674,20.97,20.674,20.674,222880.2072428563
2013-02-07,20.871,20.97,20.773,20.871,684022.9227764428
2013-02-08,20.871,21.462,20.773,21.462,923533.5442467276
2013-02-11,21.462,21.56,21.108,21.265,176018.326369282
2013-02-12,21.462,21.462,20.97,21.068,151081.4290122537
2013-02-13,20.871,21.068,20.714,20.773,296209.6835015155
2013-02-14,20.832,20.97,20.478,20.576,520397.3492426169
2013-02-15,20.478,20.576,20.182,20.478,285933.024698239
2013-02-18,20.478,20.576,20.281,20.379,375598.07786132
2013-02-19,20.281,20.773,20.281,20.773,505520.0390713894
2013-02-20,20.871,21.403,20.773,21.068,796338.9671914157
2013-02-21,21.068,21.462,20.674,20.674,390315.1334453723
2013-02-22,20.871,21.068,20.576,20.576,368074.4750641445
2013-02-25,20.773,21.068,20.674,20.674,498828.8543890468
2013-02-26,20.576,21.108,20.32,20.97,306568.5533525471
2013-02-27,21.167,21.364,20.97,21.167,688448.7332780461
2013-02-28,21.265,21.462,21.068,21.462,483497.4802930266
2013-03-01,21.265,21.462,20.871,20.97,573393.9413022557
2013-03-04,21.167,21.167,20.576,20.674,352261.0591707093
2013-03-05,20.576,20.97,20.576,20.871,642135.6299020246
2013-03-06,20.97,21.068,20.773,20.773,332715.4172961704
2013-03-07,20.871,20.97,20.615,20.773,442881.1385438389
2013-03-08,20.674,20.674,20.379,20.576,427063.3328749575
2013-03-11,20.674,20.871,20.576,20.674,332811.2977712643
2013-03-12,20.773,21.068,20.674,20.871,326898.5480791219
2013-03-13,20.97,21.068,20.674,20.773,251233.1000485285
2013-03-14,20.773,20.97,20.576,20.576,339828.3816054039
2013-03-15,20.478,20.674,20.379,20.478,519995.1569049005
2013-03-18,20.379,20.478,20.084,20.084,755102.6113355357
2013-03-19,20.281,20.871,20.182,20.478,775004.3806889947
2013-03-20,20.478,20.97,20.281,20.674,680922.1576582583
2013-03-21,20.871,20.871,20.379,20.576,719511.2010861908
2013-03-22,20.379,20.773,20.379,20.576,399224.4883307131
2013-03-25,20.576,20.871,20.182,20.182,620211.1742698677
2013-03-26,20.182,20.871,20.084,20.871,601993.80065186
2013-03-27,20.97,21.364,20.871,21.167,727694.9372036303
2013-03-28,20.97,21.167,20.478,20.478,682816.7069473492
2013-04-02,20.773,21.167,20.674,20.674,1155859.3257806948
2013-04-03,20.871,21.364,20.773,20.97,662556.6152272469
2013-04-04,20.871,21.462,20.871,21.265,685890.5777450786
2013-04-05,21.403,21.462,21.009,21.364,526677.4231194062
2013-04-08,21.068,21.56,21.068,21.265,450618.7012189333
2013-04-09,21.364,21.364,21.068,21.068,257333.7765831905
2013-04-10,21.068,21.167,20.871,21.068,333004.5312410638
2013-04-11,21.167,21.797,21.167,21.757,713202.6770191679
2013-04-12,22.053,22.348,21.954,22.25,655563.786291617
2013-04-15,22.25,22.309,21.856,22.053,399793.4921353851
2013-04-16,22.151,22.151,21.757,21.954,433197.210559355
2013-04-17,22.25,22.939,22.25,22.84,578332.0219283972
2013-04-18,22.545,22.742,22.25,22.446,702406.0520926279
2013-04-19,22.446,22.742,22.446,22.446,289617.2409833235
2013-04-22,22.643,22.643,22.151,22.151,277775.7105836434
2013-04-23,22.348,22.643,22.25,22.446,258319.8090552515
2013-04-24,22.545,22.84,22.25,22.25,947053.7110369672
2013-04-26,22.643,22.742,22.25,22.25,475007.0711289089
2013-04-29,22.446,22.742,22.053,22.348,266087.2666568023
2013-04-30,22.545,23.037,22.407,22.742,508382.5894131453
2013-05-01,22.643,22.899,22.545,22.545,226053.9315402922
2013-05-02,22.348,23.293,22.348,23.136,338192.0233493606
2013-05-03,23.037,23.569,23.037,23.136,359806.2496610601
2013-05-06,23.234,23.628,22.88,23.037,391278.0223544796
2013-05-07,23.037,23.431,22.742,23.431,339158.9408498584
2013-05-08,23.234,23.529,23.136,23.333,341759.7161013985
2013-05-09,23.136,23.529,22.939,23.529,455840.2001952437
2013-05-10,23.234,23.628,22.939,23.234,395315.7822633166
2013-05-13,23.529,23.529,23.136,23.234,403155.3655424518
2013-05-14,23.431,23.628,23.333,23.628,60034.624569009
2013-05-15,24.022,24.415,23.333,23.431,145105.5832439194
2013-05-16,23.726,23.825,23.037,23.333,247954.4378912173
2013-05-17,23.628,24.022,23.293,24.022,169910.7317707839
2013-05-20,23.825,24.415,23.529,23.628,105334.6900189587
2013-05-21,23.726,23.825,23.234,23.529,85566.3087156085
2013-05-22,23.037,23.333,22.742,22.84,99270.9376081448
2013-05-23,22.643,22.801,22.348,22.446,267496.6346255326
2013-05-24,22.545,22.742,21.757,22.053,155754.7339421782
2013-05-27,22.446,22.446,22.053,22.053,83223.0576957825
2013-05-28,21.856,22.407,21.856,22.151,54611.3904058957
2013-05-29,22.151,22.348,21.954,21.954,148777.547054499
2013-05-30,21.954,22.053,21.462,21.56,77578.8622407475
2013-05-31,21.56,21.954,21.56,21.659,88350.1209332218
2013-06-03,21.462,21.659,20.97,20.97,182334.04633403
2013-06-04,21.265,21.659,20.97,21.364,92364.9873296052
2013-06-05,21.167,21.265,20.773,20.97,58015.4112139237
2013-06-06,20.674,21.068,20.674,21.068,85612.7903252382
2013-06-07,21.068,21.364,20.97,20.97,74320.2596902221
2013-06-11,21.265,21.364,20.871,21.068,156485.770470915
2013-06-12,20.97,21.167,20.281,20.478,139806.1796451334
2013-06-13,20.281,20.379,19.788,19.887,446727.6653868772
2013-06-14,20.281,20.674,20.182,20.674,112059.5203852592
2013-06-17,20.674,20.832,20.478,20.674,113682.1536471859
2013-06-18,21.068,21.56,20.97,21.364,95243.8743040343
2013-06-19,21.659,21.856,21.364,21.757,54978.1033559868
2013-06-20,21.265,21.462,21.068,21.167,162915.7912975976
2013-06-21,20.281,20.734,20.281,20.379,136597.8372451281
2013-06-24,19.509,20.002,19.411,19.903,116530.2566267138
2013-06-25,19.903,20.495,19.805,20.002,190231.6691125773
2013-06-26,20.002,20.652,19.963,20.396,57169.4070219187
2013-06-27,20.692,20.692,20.298,20.593,59809.2735016411
2013-06-28,20.79,21.48,20.751,21.086,89348.2947462321
2013-07-01,20.987,21.184,20.396,20.593,168274.0123306849
2013-07-02,20.593,21.086,20.554,21.086,65023.7988473376
2013-07-03,20.79,20.987,20.199,20.495,231478.4715226838
2013-07-04,20.495,20.79,20.396,20.593,19823.4201967611
2013-07-05,20.593,21.421,20.593,21.283,142784.4478016578
2013-07-08,21.283,21.578,21.086,21.086,42299.3483151941
2013-07-09,21.283,21.618,21.283,21.48,66803.9917077162
2013-07-10,21.48,21.578,20.593,20.889,93230.4121104513
2013-07-11,21.184,21.283,20.849,20.889,100722.4807612253
2013-07-12,20.889,21.086,20.692,20.79,224183.3593158219
2013-07-15,20.987,21.086,20.692,20.79,43432.8550155363
2013-07-16,20.889,21.086,20.554,20.692,118767.8474185531
2013-07-17,20.593,20.889,20.396,20.495,141774.9939327541
2013-07-18,20.692,20.849,20.455,20.593,87531.288895561
2013-07-19,20.692,20.987,20.495,20.987,73185.6416543239
2013-07-22,20.987,21.184,20.495,20.79,255870.1754393274
2013-07-23,20.593,20.692,20.258,20.396,77112.1846573942
2013-07-24,20.396,20.593,20.16,20.298,240214.5969782331
2013-07-25,20.298,20.889,20.258,20.692,107837.4454744596
2013-07-26,20.79,21.125,20.692,20.987,321895.3431893988
2013-07-29,20.987,21.184,20.889,20.987,38686.8687402494
2013-07-30,21.086,21.086,20.593,20.593,299642.2656333327
2013-07-31,20.79,20.987,20.554,20.692,49613.7699773415
2013-08-01,20.593,20.751,20.1,20.298,199689.9404124154
2013-08-02,20.455,20.495,19.706,20.002,109673.3162461938
2013-08-05,19.903,20.1,19.706,19.706,299048.173428484
2013-08-06,19.805,20.1,19.706,19.706,277431.4466117835
2013-08-07,19.903,20.1,19.706,19.805,79230.6680610192
2013-08-08,19.805,20.396,19.509,20.298,901713.8875575016
2013-08-09,20.1,20.298,19.903,20.298,478337.160339074
2013-08-12,20.396,20.692,20.298,20.692,490997.6061265816
2013-08-13,20.396,20.495,20.1,20.396,98092.1162005067
2013-08-14,20.298,20.593,20.199,20.495,57917.1691507733
2013-08-15,20.495,20.534,20.002,20.1,430213.6079921618
2013-08-16,20.002,20.199,20.002,20.199,43431.6047630358
2013-08-19,20.002,20.199,19.805,20.002,328890.2280958073
2013-08-20,20.002,20.199,19.844,20.1,311678.6965061463
2013-08-21,20.199,20.495,20.199,20.199,29229.7365593562
2013-08-22,20.1,20.593,20.1,20.495,94823.8450306441
2013-08-23,20.495,20.534,20.199,20.199,178646.8572263332
2013-08-26,20.1,20.455,20.1,20.298,520542.6563665639
2013-08-27,20.396,20.554,20.298,20.495,72879.718759146
2013-08-28,20.199,20.396,20.1,20.1,233207.5985142642
2013-08-29,20.1,20.298,19.903,20.002,412736.8283886725
2013-08-30,20.1,20.298,20.002,20.298,61250.3978838841
2013-09-02,20.199,20.298,20.002,20.199,125059.5903186804
2013-09-03,20.298,20.495,20.1,20.396,258343.3415856498
2013-09-04,20.396,20.495,20.199,20.199,40493.5113868608
2013-09-05,20.298,20.357,19.805,19.805,114574.1115644315
2013-09-06,19.903,20.002,19.706,19.903,164672.3682774112
2013-09-09,20.002,20.199,20.002,20.1,58863.0824092627
2013-09-10,20.199,20.298,20.002,20.002,77287.1088739086
2013-09-11,20.1,20.199,19.608,19.805,751736.3481530227
2013-09-12,19.903,19.903,19.765,19.805,84366.760899851
2013-09-13,19.805,20.1,19.805,20.002,251069.3447543519
2013-09-16,20.1,20.199,20.041,20.199,31288.7357273463
2013-09-17,20.298,20.396,20.1,20.199,82139.4221785158
2013-09-18,20.298,20.593,20.199,20.396,255379.8264086313
2013-09-19,20.692,20.79,20.554,20.593,306245.6548067513
2013-09-20,20.199,20.396,19.903,19.903,149830.1207429755
2013-09-23,19.805,19.903,19.706,19.706,125610.5071371785
2013-09-24,19.706,19.903,19.706,19.805,118269.7746057428
2013-09-25,19.805,20.002,19.706,19.805,65538.4027765434
2013-09-26,19.903,19.903,19.509,19.509,199195.5350069399
2013-09-27,19.706,20.002,19.647,19.903,61554.5148587835
2013-09-30,20.002,20.1,19.805,19.805,320268.5424191371
2013-10-01,20.1,20.1,19.706,19.706,63743.5402868256
2013-10-02,19.903,20.199,19.805,20.1,276351.1451011848
2013-10-03,20.1,20.751,20.002,20.495,401046.3007076639
2013-10-04,20.495,20.79,20.495,20.593,136981.1924451703
2013-10-07,20.79,21.027,20.751,20.987,103801.1580852343
2013-10-08,20.889,20.987,20.396,20.396,142045.909757918
2013-10-09,20.298,20.652,20.298,20.495,84493.5920701795
2013-10-10,20.396,20.692,20.396,20.495,42917.00083383
2013-10-11,20.554,20.889,20.554,20.889,280356.9541127868
2013-10-14,20.79,21.027,20.692,20.889,305460.6073699929
2013-10-15,20.987,21.184,20.889,20.987,52256.9982471208
2013-10-16,20.948,21.086,20.79,20.889,82907.7717985453
2013-10-17,21.086,21.184,20.889,20.889,113317.8578519291
2013-10-18,21.086,21.283,20.987,21.283,210341.2859983973
2013-10-21,21.283,21.677,21.283,21.381,106787.2889408174
2013-10-22,21.381,21.48,20.652,20.692,153723.545946477
2013-10-23,20.889,20.987,20.692,20.692,334889.8008782622
2013-10-24,20.79,20.987,20.79,20.889,192255.9668278313
2013-10-25,20.889,20.987,20.79,20.79,473470.8442064612
2013-10-28,20.987,21.283,20.889,21.184,465746.4786410943
2013-10-29,21.184,21.381,21.027,21.283,580833.5271313976
2013-10-30,21.381,21.421,21.184,21.381,358086.0411373166
2013-10-31,21.283,21.48,21.184,21.381,524702.9410204499
2013-11-01,21.283,21.283,20.889,20.987,445994.795154473
2013-11-04,20.889,20.987,20.652,20.692,596263.8934420685
2013-11-05,20.79,21.184,20.692,20.987,419760.8302866482
2013-11-06,20.79,21.027,20.79,20.79,277710.0584356727
2013-11-07,20.79,20.987,20.731,20.889,500738.5734084772
2013-11-08,20.889,20.889,20.889,20.889,0.0
2013-11-11,20.987,21.184,20.889,21.086,684039.0927087826
2013-11-12,21.086,21.283,20.987,21.086,259890.1261958795
2013-11-13,21.184,21.48,21.086,21.283,671553.8211882896
2013-11-14,21.48,21.48,21.283,21.381,585983.4560979016
2013-11-15,21.381,21.48,21.283,21.48,321527.4633369739
2013-11-18,21.48,21.578,21.381,21.48,453372.0350589233
2013-11-19,21.48,21.874,20.987,21.086,965426.7549829816
2013-11-20,21.086,21.322,20.987,20.987,1126152.8540512037
2013-11-21,20.987,21.086,20.692,20.692,800108.1172963675
2013-11-22,20.79,20.987,20.593,20.593,712550.7397986294
2013-11-25,20.889,21.086,20.692,20.889,396033.7605992704
2013-11-26,20.889,20.987,20.495,20.593,588048.6509616164
2013-11-27,20.593,20.692,20.495,20.593,294897.057292935
2013-11-28,20.495,20.692,20.396,20.593,252349.7144484195
2013-11-29,20.593,20.633,20.435,20.593,198239.2585443908
2013-12-02,20.495,20.593,20.002,20.1,496203.6575386636
2013-12-03,20.1,20.298,20.1,20.199,336784.0723334642
2013-12-04,20.396,20.396,19.903,20.1,631880.0031241454
2013-12-05,20.1,20.199,19.903,20.002,329183.4539822579
2013-12-06,20.1,20.298,20.002,20.1,366560.0858853722
2013-12-09,20.199,20.357,19.805,20.002,570314.8472274132
2013-12-10,20.298,20.495,20.002,20.002,588138.1412572633
2013-12-11,20.199,20.298,19.805,19.903,509644.59428715
2013-12-12,20.1,20.199,19.312,19.608,789600.6340981098
2013-12-13,19.608,20.298,19.509,20.199,572449.1393793223
2013-12-16,20.1,20.396,20.002,20.199,430417.6769836323
2013-12-17,20.199,20.298,20.041,20.1,351437.7262240467
2013-12-18,20.199,20.199,19.805,19.805,516632.0332453333
2013-12-19,19.903,20.002,19.608,20.002,442279.2392067093
2013-12-20,20.1,20.593,20.001,20.593,595929.1869559902
2013-12-23,20.216,20.314,19.722,20.117,542256.0138098586
2013-12-24,20.216,20.216,19.92,20.117,132948.8780805577
2013-12-27,20.216,20.216,19.722,19.821,232681.0755112203
2013-12-30,20.018,20.314,19.92,20.018,229975.8625008051
2013-12-31,20.018,20.216,19.821,19.821,230235.8316707424
2014-01-02,19.92,20.117,19.722,20.117,285969.698771587
2014-01-03,19.92,20.216,19.92,20.117,231831.3205617138
2014-01-06,20.216,20.216,19.663,19.722,428338.5348586897
2014-01-07,20.018,20.314,19.821,20.314,672805.2405911234
2014-01-08,20.314,20.511,20.216,20.511,534922.227125648
2014-01-09,20.61,20.61,20.216,20.413,355106.7449954029
2014-01-10,20.413,20.511,20.156,20.314,369336.9800391494
2014-01-13,20.216,20.61,20.216,20.511,427568.7127190485
2014-01-14,20.511,20.61,20.117,20.216,511455.5711424298
2014-01-15,20.314,20.314,20.216,20.314,307525.7744503188
2014-01-16,20.314,20.807,20.216,20.807,788432.8982626428
2014-01-17,20.709,20.709,20.511,20.709,492695.4768056495
2014-01-20,20.709,20.709,20.413,20.413,306415.5224464859
2014-01-21,20.413,20.511,20.216,20.413,500361.6361712709
2014-01-22,20.511,20.511,20.314,20.511,314921.0179907763
2014-01-23,20.511,20.571,20.314,20.314,389966.0351638438
2014-01-24,20.314,20.314,20.058,20.117,675114.8459269914
2014-01-28,19.92,20.117,19.821,19.821,755730.682625009
2014-01-29,20.018,20.018,19.762,19.821,404403.4509386176
2014-01-30,19.722,19.821,19.624,19.722,391327.1989528326
2014-01-31,19.722,19.782,19.624,19.624,329556.1125775736
2014-02-03,19.624,19.92,19.624,19.821,327420.0700721638
2014-02-04,19.722,20.018,19.624,20.018,594106.09654315
2014-02-05,20.018,20.117,19.821,19.92,441681.4518111369
2014-02-06,19.92,19.959,19.821,19.92,318693.3354020627
2014-02-07,19.92,20.117,19.92,20.117,554905.123974695
2014-02-10,20.117,20.117,19.92,20.117,212593.9909537982
2014-02-11,20.117,20.314,20.018,20.216,379943.677719169
2014-02-12,20.314,20.709,20.255,20.61,499074.126146256
2014-02-13,20.61,20.906,20.511,20.807,629657.9432467012
2014-02-14,20.906,21.004,20.807,21.004,280991.9712494852
2014-02-17,21.004,21.202,20.906,21.202,262646.9607428709
2014-02-18,21.202,21.399,21.103,21.3,677210.658085274
2014-02-19,21.3,21.3,21.103,21.103,462960.8882865914
2014-02-20,21.103,21.202,20.906,21.004,661821.4111901751
2014-02-21,21.202,21.399,21.103,21.202,496728.5135383735
2014-02-24,21.3,21.497,21.241,21.497,453070.0018381914
2014-02-25,21.399,21.497,21.3,21.497,435856.5531946963
2014-02-26,21.497,21.497,21.103,21.399,637413.0650235804
2014-02-27,21.202,21.202,20.906,21.004,724199.03672851
2014-02-28,21.103,21.202,21.004,21.103,554188.4792414084
2014-03-03,21.202,21.3,20.906,21.202,1271140.5801594092
2014-03-04,21.103,21.3,21.004,21.103,1210377.0028158308
2014-03-05,21.202,21.399,21.202,21.399,696540.5897283932
2014-03-06,21.399,21.497,21.3,21.497,398363.1199246464
2014-03-07,21.596,21.695,21.202,21.3,380053.2554049906
2014-03-10,21.3,21.399,21.004,21.004,308064.4665777009
2014-03-11,21.103,21.103,20.906,21.004,424085.7870865445
2014-03-12,20.906,21.004,20.807,21.004,338055.8013935839
2014-03-13,20.906,21.103,20.807,20.906,398454.2494402384
2014-03-14,20.807,20.906,20.709,20.709,279685.7907871295
2014-03-17,20.709,20.768,20.511,20.61,446698.270561421
2014-03-18,20.709,20.709,20.511,20.511,527413.738492034
2014-03-19,20.61,20.807,20.61,20.61,1145186.781468982
2014-03-20,20.511,20.709,20.511,20.61,741842.1832647325
2014-03-21,20.61,20.61,20.216,20.216,760811.0142023185
2014-03-24,20.314,20.807,20.314,20.807,458048.4795117935
2014-03-25,20.61,20.807,20.511,20.709,362936.354037923
2014-03-26,20.61,20.768,20.255,20.511,561127.5195361279
2014-03-27,20.61,20.906,20.452,20.906,945804.625438801
2014-03-28,20.709,20.866,20.61,20.807,421529.2152067443
2014-03-31,20.906,21.004,20.748,20.906,297026.4873517866
2014-04-01,20.906,21.004,20.551,20.709,510743.0939174782
2014-04-02,20.807,20.906,20.511,20.61,587803.4625545739
2014-04-03,20.61,20.807,20.61,20.61,357151.018967276
2014-04-04,20.709,20.807,20.61,20.709,365286.4675548073
2014-04-07,20.807,20.906,20.61,20.906,292399.6640314918
2014-04-08,20.906,21.004,20.709,21.004,255366.3236816259
2014-04-09,21.004,21.399,20.906,21.3,471443.2124845392
2014-04-10,21.497,21.892,21.399,21.793,1466262.4313356644
2014-04-11,21.695,21.695,21.399,21.399,604571.9880082244
2014-04-14,21.3,21.497,21.202,21.202,315492.327816727
2014-04-15,21.399,21.438,21.202,21.3,407865.8168633356
2014-04-16,21.399,21.497,21.202,21.399,147644.6515887126
2014-04-17,21.497,21.793,21.399,21.793,336768.291368569
2014-04-22,21.892,21.892,21.596,21.695,299854.8641251955
2014-04-23,21.695,21.991,21.596,21.991,358065.7592634196
2014-04-24,21.991,22.286,21.892,22.286,378275.1185153906
2014-04-28,21.991,22.484,21.892,22.385,304874.5445645363
2014-04-29,22.385,22.484,22.089,22.188,385893.3237517706
2014-04-30,22.188,22.385,21.991,22.385,256566.4827319392
2014-05-01,22.385,22.582,21.991,22.089,244564.0865105281
2014-05-02,22.089,22.188,21.695,21.695,283756.9185460354
2014-05-05,21.695,21.892,21.399,21.695,494491.0060967009
2014-05-06,21.695,21.991,21.596,21.596,344240.633813224
2014-05-07,21.596,21.695,21.3,21.695,872196.954107086
2014-05-08,21.793,21.991,21.596,21.892,425262.7470071263
2014-05-09,21.793,21.892,21.399,21.892,782206.5574599861
2014-05-12,21.892,22.089,21.793,21.892,209610.4439533828
2014-05-13,21.695,21.695,21.399,21.695,511615.5201123271
2014-05-14,21.695,21.991,21.596,21.892,263485.7968205397
2014-05-15,21.695,22.089,21.695,22.089,230358.5508995137
2014-05-16,21.991,22.129,21.833,21.892,216353.2223889127
2014-05-19,21.892,21.991,21.793,21.892,248792.9405682193
2014-05-20,21.892,22.089,21.793,21.892,223055.0758925929
2014-05-21,21.892,22.188,21.793,21.991,224841.0754812516
2014-05-22,22.188,22.286,22.089,22.286,302022.663044118
2014-05-23,22.188,22.582,22.188,22.385,624120.7416223201
2014-05-26,22.484,22.582,22.385,22.582,161915.6170805865
2014-05-27,22.582,22.681,22.484,22.484,302905.1190423598
2014-05-28,22.681,22.681,22.188,22.188,418856.1475772864
2014-05-29,22.188,22.326,22.089,22.286,182263.0319920016
2014-05-30,22.286,22.385,21.991,21.991,371514.3642272424
2014-06-02,21.991,22.484,21.991,22.484,240518.01936841
2014-06-03,22.484,22.681,22.385,22.385,295414.9118786421
2014-06-04,22.582,22.977,22.582,22.681,542032.4964461582
2014-06-05,22.878,22.878,22.582,22.681,331733.0522314442
2014-06-06,22.582,22.878,22.385,22.681,375520.9511737336
2014-06-10,23.075,23.174,22.779,22.779,432847.417693104
2014-06-11,22.878,22.878,22.681,22.681,283613.9730101449
2014-06-12,22.681,22.779,22.582,22.582,203816.8016494547
2014-06-13,22.484,22.582,22.188,22.286,352323.4050954009
2014-06-16,22.286,22.286,21.991,22.188,259027.6742376457
2014-06-17,22.188,22.484,22.188,22.484,350424.2159803636
2014-06-18,22.484,22.622,22.286,22.286,396291.4793147068
2014-06-19,22.089,22.385,21.991,22.385,621911.9344213812
2014-06-20,22.484,22.484,22.089,22.089,738763.1169732789
2014-06-23,22.089,22.641,22.089,22.582,584991.5613307827
2014-06-24,22.385,22.977,22.385,22.779,590757.0312783662
2014-06-25,22.78,22.878,22.385,22.484,324456.6104619231
2014-06-26,22.402,22.501,22.106,22.501,482430.6537260444
2014-06-27,22.402,22.501,22.106,22.304,409434.9671016298
2014-06-30,22.304,22.402,21.909,21.909,484542.8858671669
2014-07-01,21.909,22.106,21.909,22.106,378630.7181099217
2014-07-02,22.106,22.363,22.008,22.304,486252.7311868507
2014-07-03,22.402,22.6,22.304,22.402,393239.5296108196
2014-07-04,22.501,22.6,22.205,22.205,422267.3920664284
2014-07-07,22.205,22.6,22.205,22.501,358375.5718330435
2014-07-08,22.402,22.698,22.205,22.6,538334.6385171236
2014-07-09,22.6,22.698,22.304,22.402,269168.0833017566
2014-07-10,22.501,22.797,22.501,22.698,512890.7498794482
2014-07-11,22.6,22.896,22.501,22.501,283684.8762186177
2014-07-14,22.6,22.698,22.501,22.6,225686.135038034
2014-07-15,22.797,22.896,22.639,22.698,228998.9985470811
2014-07-16,22.797,22.896,22.6,22.896,262477.8154712477
2014-07-17,22.896,22.896,22.6,22.6,335584.5800844845
2014-07-18,22.501,22.896,22.501,22.896,322126.6676853802
2014-07-21,22.896,23.251,22.837,23.192,464499.2545299844
2014-07-22,23.291,23.587,23.192,23.389,483760.4222855762
2014-07-23,23.488,23.685,23.192,23.488,463916.8591318626
2014-07-24,23.587,23.626,22.995,23.192,341289.8156449328
2014-07-25,22.995,23.192,22.896,22.995,259742.2074333759
2014-07-28,23.093,23.291,22.995,22.995,295445.0846389875
2014-07-29,22.896,23.192,22.896,22.995,267147.1751599484
2014-07-30,22.995,23.389,22.955,23.291,404661.8920221654
2014-07-31,23.291,23.587,23.251,23.488,317526.5997685961
2014-08-01,23.192,23.192,22.896,22.995,344952.166402953
2014-08-04,23.093,23.093,22.797,23.093,211925.2169995863
2014-08-05,23.093,23.291,22.698,22.698,335545.9611739135
2014-08-06,22.698,22.698,22.402,22.698,431107.1495625747
2014-08-07,22.698,22.797,22.304,22.501,507448.7341454385
2014-08-08,22.402,22.6,21.751,22.008,680588.2013236803
2014-08-11,22.304,22.6,22.205,22.501,454354.6223907607
2014-08-12,22.6,22.797,22.501,22.698,401806.2597442456
2014-08-13,22.501,22.995,22.501,22.797,478189.630544015
2014-08-14,22.995,23.152,22.698,22.797,337580.7887935606
2014-08-15,22.797,23.192,22.797,23.093,445014.9583781367
2014-08-18,23.192,23.488,23.093,23.389,420715.1896953632
2014-08-19,23.488,23.784,23.449,23.685,464400.5679326116
2014-08-20,23.883,23.922,23.527,23.883,398464.2514602424
2014-08-21,24.179,24.376,23.883,24.179,859113.478440187
2014-08-22,24.278,24.376,23.883,24.179,411588.7354091578
2014-08-25,23.981,24.278,23.981,24.278,290677.3717535808
2014-08-26,23.883,24.08,23.389,23.488,978832.4901777316
2014-08-27,23.587,23.922,23.389,23.784,690228.5371709801
2014-08-28,23.587,23.784,23.587,23.685,144554.3608081434
2014-08-29,23.685,23.922,23.587,23.784,747189.5409927599
2014-09-01,23.981,24.376,23.883,24.08,371286.6793552069
2014-09-02,24.179,24.278,23.784,23.981,425244.1877033411
2014-09-03,24.08,24.376,23.883,24.08,501050.4975156575
2014-09-04,23.981,24.179,23.626,23.685,481585.5386024842
2014-09-05,23.784,23.883,23.527,23.685,531847.4672594737
2014-09-08,23.685,23.685,23.192,23.291,327553.374772106
2014-09-09,23.389,23.685,23.35,23.685,249357.9435648897
2014-09-10,23.192,23.291,22.995,22.995,689807.1742949227
2014-09-11,23.093,23.251,22.896,22.995,343624.4538141998
2014-09-12,22.995,23.093,22.6,22.995,393169.7099545139
2014-09-15,22.698,22.896,22.363,22.6,451887.7352903297
2014-09-16,22.6,22.6,22.205,22.304,613554.6354734834
2014-09-17,22.205,22.402,21.909,21.909,621517.3825156123
2014-09-18,22.304,22.402,21.909,22.106,576382.5726628398
2014-09-19,22.304,22.6,22.304,22.304,650339.0088754164
2014-09-22,22.205,22.797,22.205,22.6,679669.9325371464
2014-09-23,22.402,22.698,22.304,22.501,480746.3413407597
2014-09-24,22.304,22.402,22.106,22.304,441264.5898440813
2014-09-25,22.501,22.501,22.304,22.402,188808.2427490636
2014-09-26,22.205,22.402,22.047,22.106,323015.0693288466
2014-09-29,21.909,22.402,21.909,22.205,379064.6946445397
2014-09-30,22.106,22.402,21.909,21.909,479166.0499635166
2014-10-01,21.81,22.56,21.712,22.402,554310.7817193462
2014-10-02,22.205,22.402,22.106,22.205,418563.5884921694
2014-10-03,22.205,22.402,22.047,22.205,306329.0327568402
2014-10-06,22.106,22.501,22.106,22.205,250184.416034498
2014-10-07,22.304,22.402,21.81,22.304,434949.3144135557
2014-10-08,22.008,22.304,22.008,22.106,291118.2941354238
2014-10-09,22.402,22.797,22.304,22.6,442360.5889694085
2014-10-10,22.205,22.402,22.008,22.205,517786.4886209061
2014-10-13,22.008,22.106,21.712,21.81,440639.0746263867
2014-10-14,21.712,22.146,21.712,22.008,582485.3329516693
2014-10-15,22.008,22.501,21.909,22.304,484039.9231779102
2014-10-16,22.205,22.698,21.909,22.501,645510.2281012075
2014-10-17,22.501,22.896,22.402,22.501,341310.041952052
2014-10-20,22.698,22.797,22.304,22.402,269361.1222878338
2014-10-21,22.6,22.896,22.501,22.797,400397.0029090709
2014-10-22,22.995,23.291,22.995,23.192,358901.3446845871
2014-10-23,23.192,23.488,23.152,23.389,323279.7894582858
2014-10-24,23.587,23.685,23.291,23.488,545756.6930278697
2014-10-27,23.685,23.784,23.488,23.784,420394.0970698459
2014-10-28,23.883,23.981,23.685,23.883,359837.3114898503
2014-10-29,23.883,24.08,23.587,23.587,327787.588740533
2014-10-30,23.587,23.784,23.488,23.784,377052.3715699016
2014-10-31,23.883,23.883,23.685,23.883,412413.4297418765
2014-11-03,23.784,24.278,23.784,23.981,564552.3223190531
2014-11-04,23.883,23.883,23.883,23.883,0.0
2014-11-05,3.998,4.085,3.981,4.085,463682.0
2014-11-06,4.091,4.091,3.97,3.97,1112909.0
2014-11-07,4.085,4.091,4.003,4.003,2566605.0
2014-11-10,4.053,4.053,3.979,4.053,1940245.0
2014-11-11,4.036,4.053,3.987,3.987,2495792.0
2014-11-12,4.036,4.053,4.003,4.042,1557093.0
2014-11-13,3.992,4.036,3.959,4.02,1818930.0
2014-11-14,4.042,4.047,3.981,3.981,1441634.0
2014-11-17,3.981,4.009,3.91,3.915,1306306.0
2014-11-18,3.926,3.948,3.877,3.921,2263873.0
2014-11-19,3.948,3.948,3.825,3.899,2184789.0
2014-11-20,3.866,3.902,3.822,3.822,3246051.0
2014-11-21,3.784,3.904,3.784,3.822,2356620.0
2014-11-24,3.855,3.874,3.833,3.833,1764078.0
2014-11-25,3.811,3.822,3.773,3.8,2501122.0
2014-11-26,3.828,3.877,3.828,3.866,1981072.0
2014-11-27,3.877,3.932,3.877,3.921,3557767.0
2014-11-28,3.921,3.926,3.899,3.899,1699504.0
2014-12-01,3.91,3.943,3.822,3.822,1511415.0
2014-12-02,3.899,3.937,3.861,3.921,3313829.0
2014-12-03,3.861,3.918,3.861,3.904,2668498.0
2014-12-04,3.937,3.998,3.91,3.965,1926170.0
2014-12-05,3.948,3.998,3.877,3.877,5533606.0
2014-12-08,3.894,3.91,3.872,3.872,2684039.0
2014-12-09,3.872,3.872,3.822,3.822,3427448.0
2014-12-10,3.839,3.872,3.784,3.872,3573599.0
2014-12-11,3.85,3.883,3.822,3.872,4083126.0
2014-12-12,3.861,3.921,3.861,3.921,3275186.0
2014-12-15,3.877,3.915,3.85,3.866,1529674.0
2014-12-16,3.833,3.899,3.833,3.866,1907976.0
2014-12-17,3.866,3.877,3.844,3.861,2021575.0
2014-12-18,3.861,3.883,3.844,3.855,4058589.0
2014-12-19,3.894,3.932,3.861,3.894,4830396.0
2014-12-22,3.921,4.02,3.915,4.02,3526777.0
2014-12-23,3.987,4.036,3.987,3.992,1528173.0
2014-12-24,4.02,4.031,3.975,4.014,961286.0
2014-12-29,4.069,4.153,3.995,4.119,2350617.0
2014-12-30,4.114,4.114,4.024,4.035,1988650.0
2014-12-31,4.057,4.057,3.922,3.928,1894929.0
2015-01-02,3.956,3.984,3.933,3.979,682836.0
2015-01-05,3.973,4.032,3.956,4.024,2010490.0
2015-01-06,3.984,4.035,3.962,4.001,2740431.0
2015-01-07,4.041,4.069,4.007,4.063,3698797.0
2015-01-08,4.086,4.103,4.074,4.091,1560042.0
2015-01-09,4.148,4.148,4.086,4.108,2315147.0
2015-01-12,4.057,4.086,4.035,4.057,1202980.0
2015-01-13,4.029,4.063,4.007,4.057,1913452.0
2015-01-14,4.074,4.125,4.032,4.046,2035615.0
2015-01-15,4.046,4.074,4.035,4.057,2774540.0
2015-01-16,4.024,4.063,3.973,3.973,1441738.0
2015-01-19,4.035,4.108,4.029,4.069,2411898.0
2015-01-20,4.069,4.069,4.012,4.057,1533339.0
2015-01-21,4.063,4.17,4.052,4.17,2521880.0
2015-01-22,4.21,4.21,4.136,4.17,2563461.0
2015-01-23,4.227,4.283,4.187,4.283,1696895.0
2015-01-27,4.283,4.317,4.26,4.288,2159171.0
2015-01-28,4.283,4.288,4.249,4.266,1586166.0
2015-01-29,4.266,4.288,4.249,4.272,3232235.0
2015-01-30,4.322,4.345,4.305,4.345,4704565.0
2015-02-02,4.334,4.396,4.317,4.384,7334956.0
2015-02-03,4.435,4.525,4.362,4.497,4383625.0
2015-02-04,4.582,4.621,4.396,4.441,4825631.0
2015-02-05,4.452,4.553,4.424,4.542,2854951.0
2015-02-06,4.536,4.576,4.503,4.542,1686662.0
2015-02-09,4.446,4.508,4.424,4.508,1990046.0
2015-02-10,4.536,4.536,4.446,4.531,847002.0
2015-02-11,4.565,4.61,4.52,4.531,2130636.0
2015-02-12,4.553,4.582,4.491,4.503,2086987.0
2015-02-13,4.598,4.644,4.542,4.615,2529749.0
2015-02-16,4.598,4.604,4.52,4.536,1267481.0
2015-02-17,4.536,4.548,4.48,4.52,1265890.0
2015-02-18,4.621,4.649,4.435,4.463,1604011.0
2015-02-19,4.379,4.463,4.283,4.311,4015827.0
2015-02-20,4.367,4.37,4.3,4.334,2181511.0
2015-02-23,4.317,4.384,4.291,4.367,2072339.0
2015-02-24,4.356,4.418,4.288,4.305,2398297.0
2015-02-25,4.328,4.412,4.305,4.407,2352333.0
2015-02-26,4.39,4.396,4.3,4.3,1903449.0
2015-02-27,4.356,4.458,4.35,4.452,2536685.0
2015-03-02,4.458,4.548,4.435,4.525,2791049.0
2015-03-03,4.576,4.61,4.497,4.536,3942416.0
2015-03-04,4.565,4.565,4.508,4.525,2042658.0
2015-03-05,4.536,4.536,4.435,4.508,2239205.0
2015-03-06,4.52,4.542,4.458,4.508,1292259.0
2015-03-09,4.435,4.463,4.305,4.311,4062663.0
2015-03-10,4.311,4.367,4.288,4.322,1839716.0
2015-03-11,4.305,4.373,4.288,4.367,1585896.0
2015-03-12,4.334,4.407,4.334,4.39,1617762.0
2015-03-13,4.441,4.441,4.308,4.328,1630171.0
2015-03-16,4.3,4.393,4.3,4.362,889308.0
2015-03-17,4.35,4.39,4.249,4.249,2426700.0
2015-03-18,4.249,4.272,4.153,4.215,2793885.0
2015-03-19,4.339,4.367,4.3,4.362,4456820.0
2015-03-20,4.3,4.379,4.255,4.356,2086539.0
2015-03-23,4.339,4.39,4.311,4.345,1567307.0
2015-03-24,4.317,4.384,4.311,4.356,1428290.0
2015-03-25,4.441,4.446,4.328,4.35,2897270.0
2015-03-26,4.35,4.362,4.26,4.266,2869909.0
2015-03-27,4.272,4.35,4.272,4.345,2771935.0
2015-03-30,4.345,4.345,4.3,4.322,2395733.0
2015-03-31,4.373,4.418,4.272,4.272,4180540.0
2015-04-01,4.249,4.328,4.215,4.266,2839515.0
2015-04-02,4.288,4.317,4.255,4.283,1967001.0
2015-04-07,4.328,4.35,4.266,4.294,2474938.0
2015-04-08,4.317,4.384,4.294,4.384,4422600.0
2015-04-09,4.384,4.384,4.339,4.362,1968260.0
2015-04-10,4.373,4.39,4.328,4.373,1086151.0
2015-04-13,4.373,4.418,4.345,4.412,2513933.0
2015-04-14,4.424,4.424,4.305,4.322,2624997.0
2015-04-15,4.35,4.35,4.227,4.26,3414348.0
2015-04-16,4.266,4.339,4.232,4.328,2914282.0
2015-04-17,4.294,4.334,4.238,4.255,1722936.0
2015-04-20,4.227,4.286,4.187,4.272,3158754.0
2015-04-21,4.322,4.334,4.221,4.255,2961077.0
2015-04-22,4.142,4.181,4.114,4.153,6044759.0
2015-04-23,4.142,4.17,4.131,4.159,2728227.0
2015-04-24,4.204,4.215,4.162,4.193,2356918.0
2015-04-27,4.193,4.221,4.181,4.21,1518123.0
2015-04-28,4.181,4.215,4.153,4.165,3130424.0
2015-04-29,4.136,4.198,4.136,4.153,2209036.0
2015-04-30,4.131,4.165,4.074,4.159,4704337.0
2015-05-01,4.114,4.215,4.094,4.193,3862840.0
2015-05-04,4.21,4.272,4.17,4.243,2599642.0
2015-05-05,4.283,4.339,4.255,4.288,4428914.0
2015-05-06,4.277,4.288,4.153,4.165,4677596.0
2015-05-07,4.114,4.153,4.097,4.125,4343690.0
2015-05-08,4.108,4.181,4.108,4.136,2567626.0
2015-05-11,4.165,4.193,4.125,4.142,2342129.0
2015-05-12,4.142,4.193,4.091,4.187,3255192.0
2015-05-13,4.176,4.215,4.136,4.17,2688175.0
2015-05-14,4.148,4.21,4.125,4.21,1432769.0
2015-05-15,4.26,4.26,4.17,4.227,2070763.0
2015-05-18,4.17,4.249,4.165,4.198,2453857.0
2015-05-19,4.21,4.212,4.148,4.181,2162255.0
2015-05-20,4.17,4.232,4.165,4.227,1847348.0
2015-05-21,4.215,4.243,4.187,4.204,1926313.0
2015-05-22,4.243,4.305,4.229,4.294,2701196.0
2015-05-25,4.339,4.339,4.255,4.266,2131045.0
2015-05-26,4.272,4.401,4.26,4.401,2570383.0
2015-05-27,4.356,4.412,4.311,4.401,3901719.0
2015-05-28,4.452,4.452,4.345,4.407,2356155.0
2015-05-29,4.396,4.514,4.393,4.514,5129392.0
2015-06-01,4.452,4.503,4.379,4.497,3238992.0
2015-06-02,4.458,4.463,4.345,4.35,3903235.0
2015-06-03,4.317,4.367,4.288,4.367,3634824.0
2015-06-04,4.367,4.367,4.243,4.26,2378862.0
2015-06-05,4.243,4.3,4.196,4.227,2836113.0
2015-06-09,4.26,4.277,4.198,4.215,2794981.0
2015-06-10,4.204,4.249,4.165,4.243,2018641.0
2015-06-11,4.238,4.243,4.201,4.215,1979724.0
2015-06-12,4.227,4.255,4.181,4.221,2088525.0
2015-06-15,4.187,4.227,4.165,4.221,3412228.0
2015-06-16,4.227,4.238,4.17,4.17,2420405.0
2015-06-17,4.232,4.238,4.193,4.215,3656772.0
2015-06-18,4.187,4.227,4.103,4.153,5152074.0
2015-06-19,4.193,4.297,4.176,4.243,5385811.0
2015-06-22,4.266,4.373,4.26,4.362,2587111.0
2015-06-23,4.384,4.396,4.317,4.396,2643895.0
2015-06-24,4.367,4.367,4.288,4.339,3090279.0
2015-06-25,4.283,4.353,4.254,4.277,2576080.0
2015-06-26,4.256,4.256,4.187,4.256,4437193.0
2015-06-29,4.198,4.274,4.158,4.181,3377427.0
2015-06-30,4.129,4.25,4.117,4.233,3958942.0
2015-07-01,4.285,4.291,4.143,4.262,5306448.0
2015-07-02,4.262,4.337,4.262,4.274,3584863.0
2015-07-03,4.239,4.262,4.187,4.221,3274471.0
2015-07-06,4.169,4.198,4.143,4.158,2484877.0
2015-07-07,4.187,4.256,4.187,4.198,5000465.0
2015-07-08,4.163,4.221,4.158,4.187,3940463.0
2015-07-09,4.152,4.192,4.117,4.187,3457839.0
2015-07-10,4.221,4.221,4.169,4.21,2234133.0
2015-07-13,4.175,4.224,4.163,4.169,2141371.0
2015-07-14,4.239,4.291,4.216,4.262,1787156.0
2015-07-15,4.239,4.32,4.239,4.314,2364467.0
2015-07-16,4.395,4.407,4.331,4.407,3228066.0
2015-07-17,4.424,4.43,4.337,4.384,1673912.0
2015-07-20,4.384,4.389,4.343,4.372,1824904.0
2015-07-21,4.407,4.418,4.36,4.407,2733307.0
2015-07-22,4.401,4.413,4.331,4.366,2863802.0
2015-07-23,4.36,4.381,4.337,4.343,2021298.0
2015-07-24,4.303,4.407,4.303,4.366,2486356.0
2015-07-27,4.331,4.482,4.326,4.482,1821644.0
2015-07-28,4.43,4.476,4.401,4.43,4669189.0
2015-07-29,4.459,4.494,4.413,4.465,2700982.0
2015-07-30,4.442,4.465,4.398,4.436,3307767.0
2015-07-31,4.459,4.511,4.447,4.511,3880455.0
2015-08-03,4.511,4.534,4.471,4.471,3384631.0
2015-08-04,4.488,4.581,4.465,4.558,3100095.0
2015-08-05,4.563,4.61,4.511,4.575,3633261.0
2015-08-06,4.523,4.563,4.505,4.523,2994585.0
2015-08-07,4.453,4.488,4.424,4.43,2312172.0
2015-08-10,4.418,4.488,4.407,4.488,3325323.0
2015-08-11,4.476,4.5,4.372,4.401,2854548.0
2015-08-12,4.43,4.476,4.34,4.372,2206411.0
2015-08-13,4.378,4.494,4.378,4.413,2922408.0
2015-08-14,4.418,4.517,4.395,4.424,2509818.0
2015-08-17,4.424,4.482,4.424,4.442,1519304.0
2015-08-18,4.511,4.517,4.442,4.471,3683083.0
2015-08-19,4.494,4.523,4.459,4.5,2250400.0
2015-08-20,4.436,4.494,4.398,4.424,3044205.0
2015-08-21,4.331,4.389,4.297,4.384,3858692.0
2015-08-24,4.285,4.303,4.187,4.187,4212014.0
2015-08-25,4.094,4.395,4.088,4.384,6337217.0
2015-08-26,4.297,4.372,4.268,4.291,5196916.0
2015-08-27,4.308,4.404,4.291,4.389,2860581.0
2015-08-28,4.389,4.436,4.256,4.297,3839408.0
2015-08-31,4.274,4.326,4.239,4.274,3644867.0
2015-09-01,4.291,4.297,4.221,4.279,4119800.0
2015-09-02,4.268,4.308,4.227,4.279,4633262.0
2015-09-03,4.303,4.36,4.218,4.256,3215526.0
2015-09-04,4.25,4.279,4.184,4.245,2312126.0
2015-09-07,4.285,4.308,4.233,4.308,1910129.0
2015-09-08,4.343,4.378,4.314,4.378,2989589.0
2015-09-09,4.436,4.442,4.378,4.418,2861972.0
2015-09-10,4.349,4.381,4.294,4.314,2354733.0
2015-09-11,4.291,4.326,4.256,4.268,5142554.0
2015-09-14,4.291,4.308,4.271,4.297,7937915.0
2015-09-15,4.279,4.297,4.187,4.192,3494722.0
2015-09-16,4.245,4.262,4.181,4.227,2886553.0
2015-09-17,4.279,4.314,4.239,4.256,3527668.0
2015-09-18,4.256,4.256,4.192,4.21,4768120.0
2015-09-21,4.175,4.181,4.097,4.134,2964204.0
2015-09-22,4.163,4.181,4.143,4.163,3100180.0
2015-09-23,4.175,4.175,4.094,4.105,2571653.0
2015-09-24,4.14,4.239,4.14,4.221,3605664.0
2015-09-25,4.256,4.314,4.227,4.245,3260427.0
2015-09-28,4.233,4.291,4.221,4.268,2618114.0
2015-09-29,4.158,4.187,4.088,4.094,5165339.0
2015-09-30,4.111,4.175,4.094,4.146,7060905.0
2015-10-01,4.181,4.274,4.169,4.239,4135391.0
2015-10-02,4.169,4.239,4.146,4.163,3196032.0
2015-10-05,4.204,4.245,4.181,4.239,2197376.0
2015-10-06,4.262,4.291,4.227,4.239,3044899.0
2015-10-07,4.343,4.343,4.256,4.262,4446590.0
2015-10-08,4.32,4.326,4.216,4.216,2462953.0
2015-10-09,4.256,4.303,4.227,4.274,2921813.0
2015-10-12,4.239,4.256,4.163,4.181,1811767.0
2015-10-13,4.175,4.204,4.146,4.181,3678778.0
2015-10-14,4.14,4.187,4.134,4.181,1832724.0
2015-10-15,4.216,4.274,4.198,4.245,3575340.0
2015-10-16,4.279,4.32,4.25,4.314,2818885.0
2015-10-19,4.314,4.337,4.297,4.32,1952300.0
2015-10-20,4.331,4.36,4.308,4.343,1783945.0
2015-10-21,4.32,4.378,4.297,4.366,2273306.0
2015-10-22,4.32,4.5,4.308,4.5,3232440.0
2015-10-23,4.546,4.563,4.471,4.482,3686977.0
2015-10-26,4.523,4.54,4.476,4.529,2180983.0
2015-10-27,4.558,4.569,4.497,4.517,2829621.0
2015-10-28,4.505,4.575,4.43,4.546,2061416.0
2015-10-29,4.546,4.581,4.5,4.517,1410611.0
2015-10-30,4.471,4.523,4.465,4.488,1655684.0
2015-11-02,4.511,4.511,4.389,4.418,3411611.0
2015-11-03,4.389,4.482,4.378,4.424,2874664.0
2015-11-04,4.494,4.558,4.453,4.465,2510458.0
2015-11-05,4.436,4.459,4.401,4.43,1483740.0
2015-11-06,4.436,4.482,4.43,4.482,1783031.0
2015-11-09,4.459,4.471,4.384,4.395,2977117.0
2015-11-10,4.366,4.378,4.285,4.303,4649378.0
2015-11-11,4.32,4.366,4.303,4.36,3312856.0
2015-11-12,4.32,4.355,4.308,4.349,1686320.0
2015-11-13,4.256,4.343,4.25,4.32,2930450.0
2015-11-16,4.227,4.291,4.216,4.256,2798602.0
2015-11-17,4.279,4.331,4.239,4.331,3214737.0
2015-11-18,4.297,4.418,4.288,4.407,2335274.0
2015-11-19,4.447,4.465,4.401,4.459,2608875.0
2015-11-20,4.459,4.494,4.43,4.482,1874727.0
2015-11-23,4.476,4.529,4.476,4.5,1758250.0
2015-11-24,4.5,4.54,4.494,4.5,2049235.0
2015-11-25,4.482,4.505,4.418,4.418,2821557.0
2015-11-26,4.442,4.511,4.418,4.447,1519806.0
2015-11-27,4.494,4.505,4.453,4.482,1631672.0
2015-11-30,4.476,4.5,4.436,4.453,2737692.0
2015-12-01,4.453,4.61,4.433,4.61,3546302.0
2015-12-02,4.598,4.616,4.558,4.563,3003968.0
2015-12-03,4.5,4.546,4.476,4.517,2809357.0
2015-12-04,4.43,4.5,4.413,4.436,3033073.0
2015-12-07,4.517,4.546,4.442,4.482,2627448.0
2015-12-08,4.436,4.558,4.436,4.523,1428910.0
2015-12-09,4.494,4.505,4.418,4.442,2460141.0
2015-12-10,4.471,4.482,4.36,4.384,2794836.0
2015-12-11,4.401,4.471,4.355,4.418,2396232.0
2015-12-14,4.36,4.389,4.331,4.331,1714358.0
2015-12-15,4.308,4.395,4.308,4.355,1827241.0
2015-12-16,4.384,4.505,4.366,4.505,2817706.0
2015-12-17,4.523,4.54,4.476,4.476,8260591.0
2015-12-18,4.407,4.5,4.375,4.459,5701438.0
2015-12-21,4.442,4.476,4.389,4.395,2830982.0
2015-12-22,4.424,4.459,4.366,4.372,4097072.0
2015-12-23,4.389,4.407,4.349,4.349,2749697.0
2015-12-24,4.436,4.447,4.364,4.447,1081850.0
2015-12-29,4.442,4.472,4.406,4.466,3185913.0
2015-12-30,4.537,4.555,4.478,4.543,1918421.0
2015-12-31,4.573,4.573,4.484,4.484,1546526.0
2016-01-04,4.531,4.597,4.46,4.478,2966155.0
2016-01-05,4.46,4.472,4.388,4.388,1966806.0
2016-01-06,4.418,4.46,4.352,4.406,3073232.0
2016-01-07,4.382,4.43,4.316,4.322,3995469.0
2016-01-08,4.298,4.34,4.247,4.316,3126969.0
2016-01-11,4.256,4.286,4.221,4.274,2773562.0
2016-01-12,4.292,4.346,4.256,4.274,2733147.0
2016-01-13,4.262,4.34,4.245,4.304,2431685.0
2016-01-14,4.221,4.298,4.209,4.215,4010602.0
2016-01-15,4.304,4.352,4.179,4.221,5103471.0
2016-01-18,4.161,4.256,4.137,4.245,2517531.0
2016-01-19,4.298,4.394,4.262,4.346,5062705.0
2016-01-20,4.316,4.394,4.316,4.394,5041213.0
2016-01-21,4.418,4.436,4.286,4.298,6995784.0
2016-01-22,4.34,4.406,4.262,4.352,4003383.0
2016-01-25,4.412,4.412,4.31,4.352,2727128.0
2016-01-27,4.418,4.442,4.364,4.388,2591203.0
2016-01-28,4.37,4.436,4.34,4.424,2068357.0
2016-01-29,4.376,4.436,4.37,4.4,3489261.0
2016-02-01,4.49,4.514,4.418,4.424,3047973.0
2016-02-02,4.4,4.484,4.4,4.454,3324817.0
2016-02-03,4.388,4.442,4.382,4.394,2330152.0
2016-02-04,4.388,4.484,4.37,4.478,3109208.0
2016-02-05,4.442,4.472,4.412,4.472,2135467.0
2016-02-08,4.418,4.537,4.418,4.537,3418498.0
2016-02-09,4.478,4.508,4.34,4.34,3755496.0
2016-02-10,4.352,4.358,4.239,4.274,3337617.0
2016-02-11,4.28,4.352,4.256,4.34,2882204.0
2016-02-12,4.334,4.388,4.283,4.292,3122145.0
2016-02-15,4.298,4.4,4.298,4.4,2944047.0
2016-02-16,4.448,4.514,4.352,4.514,3522440.0
2016-02-17,4.502,4.573,4.358,4.382,3246167.0
2016-02-18,4.394,4.412,4.31,4.316,5163225.0
2016-02-19,4.322,4.4,4.322,4.4,3095988.0
2016-02-22,4.412,4.46,4.4,4.454,2249829.0
2016-02-23,4.466,4.484,4.418,4.466,2470222.0
2016-02-24,4.454,4.478,4.397,4.442,2161997.0
2016-02-25,4.478,4.478,4.4,4.436,1839788.0
2016-02-26,4.478,4.502,4.418,4.496,3001273.0
2016-02-29,4.508,4.537,4.466,4.502,4172638.0
2016-03-01,4.496,4.597,4.478,4.591,4138353.0
2016-03-02,4.609,4.633,4.576,4.609,3330586.0
2016-03-03,4.597,4.693,4.579,4.693,4416436.0
2016-03-04,4.669,4.699,4.496,4.502,2980491.0
2016-03-07,4.52,4.555,4.466,4.531,3252238.0
2016-03-08,4.531,4.621,4.508,4.591,4031558.0
2016-03-09,4.591,4.669,4.573,4.639,3037418.0
2016-03-10,4.657,4.756,4.645,4.717,3274567.0
2016-03-11,4.723,4.747,4.675,4.681,3001182.0
2016-03-14,4.633,4.657,4.591,4.627,1577184.0
2016-03-15,4.633,4.693,4.621,4.663,2364305.0
2016-03-16,4.687,4.699,4.651,4.687,1796485.0
2016-03-17,4.705,4.759,4.705,4.753,3139144.0
2016-03-18,4.765,4.777,4.696,4.747,2956738.0
2016-03-21,4.747,4.812,4.723,4.771,2118688.0
2016-03-22,4.747,4.777,4.651,4.699,2445824.0
2016-03-23,4.693,4.699,4.624,4.675,1905741.0
2016-03-24,4.639,4.753,4.639,4.723,2638163.0
2016-03-29,4.747,4.8,4.705,4.723,2561074.0
2016-03-30,4.717,4.795,4.699,4.699,2696502.0
2016-03-31,4.747,4.777,4.735,4.747,2512555.0
2016-04-01,4.699,4.723,4.636,4.657,2000912.0
2016-04-04,4.657,4.705,4.633,4.675,2001759.0
2016-04-05,4.675,4.699,4.591,4.609,3221416.0
2016-04-06,4.627,4.639,4.579,4.639,2142239.0
2016-04-07,4.675,4.753,4.669,4.753,3444026.0
2016-04-08,4.729,4.765,4.705,4.729,3527038.0
2016-04-11,4.729,4.735,4.681,4.723,2945086.0
2016-04-12,4.693,4.833,4.687,4.806,4280039.0
2016-04-13,4.836,4.872,4.8,4.842,3432006.0
2016-04-14,4.848,4.914,4.836,4.914,3785105.0
2016-04-15,4.896,4.902,4.836,4.854,4269684.0
2016-04-18,4.872,4.92,4.863,4.908,2485533.0
2016-04-19,4.866,4.92,4.806,4.812,4231462.0
2016-04-20,4.86,4.896,4.86,4.884,2051399.0
2016-04-21,4.926,4.926,4.866,4.884,2308156.0
2016-04-22,4.884,4.914,4.848,4.908,1954255.0
2016-04-26,4.866,4.98,4.86,4.98,3578032.0
2016-04-27,4.98,5.046,4.956,4.962,3598278.0
2016-04-28,4.992,5.034,4.98,5.034,2825764.0
2016-04-29,5.028,5.075,5.004,5.034,2687398.0
2016-05-02,5.01,5.075,5.01,5.04,1764482.0
2016-05-03,5.028,5.189,5.01,5.159,2861349.0
2016-05-04,5.141,5.219,5.129,5.147,2763608.0
2016-05-05,5.159,5.189,5.087,5.099,2063783.0
2016-05-06,5.093,5.111,4.995,5.111,3652785.0
2016-05-09,5.111,5.117,5.069,5.111,3858082.0
2016-05-10,5.064,5.213,5.058,5.159,7336121.0
2016-05-11,5.237,5.237,5.081,5.087,4803381.0
2016-05-12,5.087,5.114,5.064,5.111,4609548.0
2016-05-13,5.111,5.204,5.087,5.123,3609352.0
2016-05-16,5.117,5.243,5.099,5.237,5026774.0
2016-05-17,5.255,5.306,5.225,5.255,3541224.0
2016-05-18,5.291,5.356,5.237,5.356,5543403.0
2016-05-19,5.339,5.339,5.189,5.207,5859157.0
2016-05-20,5.231,5.303,5.213,5.273,2423608.0
2016-05-23,5.231,5.279,5.195,5.213,4216816.0
2016-05-24,5.195,5.219,5.189,5.195,2839213.0
2016-05-25,5.225,5.255,5.177,5.177,4580818.0
2016-05-26,5.147,5.177,5.111,5.171,3385206.0
2016-05-27,5.195,5.249,5.189,5.207,2968582.0
2016-05-30,5.225,5.249,5.195,5.231,1401007.0
2016-05-31,5.195,5.213,5.159,5.177,3603747.0
2016-06-01,5.135,5.243,5.135,5.231,3816520.0
2016-06-02,5.231,5.249,5.153,5.153,5747587.0
2016-06-03,5.189,5.261,5.153,5.231,4422515.0
2016-06-06,5.195,5.297,5.195,5.297,2336032.0
2016-06-07,5.35,5.362,5.303,5.321,3132278.0
2016-06-08,5.321,5.407,5.309,5.327,3166786.0
2016-06-09,5.303,5.362,5.297,5.344,1979934.0
2016-06-10,5.291,5.342,5.285,5.333,2636507.0
2016-06-14,5.243,5.297,5.219,5.243,2681002.0
2016-06-15,5.231,5.297,5.222,5.243,2165481.0
2016-06-16,5.368,5.386,5.327,5.356,5170251.0
2016-06-17,5.297,5.339,5.291,5.303,3442701.0
2016-06-20,5.362,5.362,5.279,5.362,1572634.0
2016-06-21,5.309,5.38,5.291,5.362,2936515.0
2016-06-22,5.392,5.44,5.38,5.398,2442886.0
2016-06-23,5.386,5.434,5.368,5.404,2927451.0
2016-06-24,5.44,5.44,5.282,5.374,3997547.0
2016-06-27,5.303,5.545,5.297,5.53,4196469.0
2016-06-28,5.518,5.552,5.402,5.512,5672856.0
2016-06-29,5.466,5.564,5.362,5.521,6477900.0
2016-06-30,5.54,5.607,5.485,5.521,4688216.0
2016-07-01,5.546,5.681,5.528,5.656,2798539.0
2016-07-04,5.668,5.705,5.619,5.705,2022690.0
2016-07-05,5.705,5.73,5.595,5.632,1880067.0
2016-07-06,5.687,5.73,5.607,5.681,2825285.0
2016-07-07,5.681,5.73,5.641,5.711,2606332.0
2016-07-08,5.675,5.699,5.626,5.662,2879989.0
2016-07-11,5.736,5.809,5.711,5.748,3243497.0
2016-07-12,5.791,5.797,5.705,5.705,3643251.0
2016-07-13,5.668,5.736,5.656,5.687,3125326.0
2016-07-14,5.705,5.748,5.687,5.736,2481535.0
2016-07-15,5.699,5.748,5.613,5.613,5418565.0
2016-07-18,5.65,5.705,5.632,5.705,1787858.0
2016-07-19,5.723,5.736,5.681,5.73,1951680.0
2016-07-20,5.754,5.803,5.748,5.772,3625618.0
2016-07-21,5.809,5.864,5.769,5.791,3707348.0
2016-07-22,5.815,5.84,5.785,5.809,2944638.0
2016-07-25,5.858,5.895,5.815,5.877,3233889.0
2016-07-26,5.907,5.95,5.87,5.901,2131784.0
2016-07-27,5.925,5.938,5.828,5.87,2276636.0
2016-07-28,5.846,5.956,5.828,5.95,2425641.0
2016-07-29,5.919,5.993,5.901,5.981,3997611.0
2016-08-01,5.981,6.036,5.953,5.993,1867101.0
2016-08-02,5.974,6.011,5.901,5.913,3059362.0
2016-08-03,5.864,5.901,5.846,5.877,3289033.0
2016-08-04,5.907,5.99,5.889,5.968,4559493.0
2016-08-05,5.974,6.054,5.889,5.889,2940496.0
2016-08-08,5.889,5.895,5.849,5.858,3718552.0
2016-08-09,5.852,5.87,5.791,5.797,2057625.0
2016-08-10,5.772,5.834,5.723,5.779,2773641.0
2016-08-11,5.785,5.809,5.766,5.791,1878092.0
2016-08-12,5.803,5.815,5.662,5.723,3027342.0
2016-08-15,5.699,5.809,5.699,5.785,1787311.0
2016-08-16,5.809,5.846,5.788,5.834,3705849.0
2016-08-17,5.877,5.889,5.791,5.828,2703055.0
2016-08-18,5.546,5.797,5.515,5.736,3828889.0
2016-08-19,5.76,5.791,5.742,5.791,2019528.0
2016-08-22,5.754,5.803,5.742,5.797,1512574.0
2016-08-23,5.828,5.907,5.809,5.846,2533125.0
2016-08-24,5.846,5.87,5.797,5.87,1577939.0
2016-08-25,5.852,5.968,5.84,5.968,3198286.0
2016-08-26,5.932,5.965,5.913,5.95,2612211.0
2016-08-29,5.932,5.956,5.84,5.901,2493414.0
2016-08-30,5.932,6.023,5.889,5.993,3924130.0
2016-08-31,6.005,6.051,5.901,5.95,4643052.0
2016-09-01,5.932,5.962,5.895,5.938,2757827.0
2016-09-02,5.938,5.944,5.812,5.815,3615045.0
2016-09-05,5.87,5.91,5.858,5.907,1964919.0
2016-09-06,5.889,5.907,5.806,5.828,2451470.0
2016-09-07,5.785,5.821,5.711,5.736,5983712.0
2016-09-08,5.736,5.858,5.693,5.858,4994882.0
2016-09-09,5.791,5.846,5.73,5.73,4399852.0
2016-09-12,5.638,5.656,5.466,5.485,5232950.0
2016-09-13,5.564,5.583,5.473,5.473,3361743.0
2016-09-14,5.417,5.43,5.332,5.362,10257879.0
2016-09-15,5.35,5.387,5.289,5.356,8141431.0
2016-09-16,5.381,5.442,5.375,5.387,5856846.0
2016-09-19,5.105,5.473,5.087,5.448,1052989.0
2016-09-20,5.473,5.473,5.405,5.454,3964311.0
2016-09-21,5.454,5.491,5.408,5.491,2932022.0
2016-09-22,5.528,5.528,5.411,5.424,2633854.0
2016-09-23,5.411,5.479,5.344,5.479,4044721.0
2016-09-26,5.479,5.583,5.454,5.57,3567519.0
2016-09-27,5.546,5.607,5.543,5.601,3304850.0
2016-09-28,5.626,5.641,5.589,5.626,3305689.0
2016-09-29,5.644,5.662,5.613,5.65,2729794.0
2016-09-30,5.619,5.662,5.558,5.601,3403964.0
2016-10-03,5.601,5.675,5.589,5.638,1763186.0
2016-10-04,5.583,5.604,5.546,5.601,2249691.0
2016-10-05,5.54,5.564,5.35,5.35,6921365.0
2016-10-06,5.368,5.436,5.356,5.417,4249869.0
2016-10-07,5.442,5.46,5.338,5.362,3475993.0
2016-10-10,5.332,5.387,5.313,5.356,1560403.0
2016-10-11,5.375,5.381,5.258,5.283,3523705.0
2016-10-12,5.264,5.35,5.24,5.326,3248824.0
2016-10-13,5.319,5.399,5.289,5.387,4192774.0
2016-10-14,5.411,5.454,5.375,5.454,4127695.0
2016-10-17,5.454,5.454,5.307,5.307,3031458.0
2016-10-18,5.35,5.381,5.338,5.35,3031240.0
2016-10-19,5.362,5.417,5.356,5.417,2770757.0
2016-10-20,5.424,5.485,5.39,5.473,4462634.0
2016-10-21,5.497,5.497,5.411,5.466,4198511.0
2016-10-24,5.387,5.442,5.307,5.381,3350565.0
2016-10-25,5.381,5.497,5.301,5.479,2608494.0
2016-10-26,5.387,5.405,5.326,5.387,2405135.0
2016-10-27,5.356,5.439,5.356,5.424,3992883.0
2016-10-28,5.424,5.436,5.319,5.356,2942065.0
2016-10-31,5.375,5.485,5.356,5.473,4591021.0
2016-11-01,5.448,5.515,5.378,5.509,3493849.0
2016-11-02,5.43,5.521,5.399,5.509,4894359.0
2016-11-03,5.454,5.528,5.454,5.503,3391059.0
2016-11-04,5.552,5.57,5.448,5.473,4245064.0
2016-11-07,5.534,5.54,5.46,5.534,2629498.0
2016-11-08,5.589,5.626,5.509,5.521,2432440.0
2016-11-09,5.521,5.57,5.362,5.485,3643917.0
2016-11-10,5.479,5.491,5.332,5.46,6792749.0
2016-11-11,5.466,5.466,5.212,5.362,6665030.0
2016-11-14,5.326,5.43,5.307,5.344,3678541.0
2016-11-15,5.289,5.335,5.24,5.252,3562034.0
2016-11-16,5.215,5.313,5.215,5.246,3704898.0
2016-11-17,5.222,5.375,5.222,5.326,3886336.0
2016-11-18,5.381,5.411,5.313,5.399,3758167.0
2016-11-21,5.399,5.46,5.344,5.387,2063149.0
2016-11-22,5.411,5.448,5.332,5.393,2897348.0
2016-11-23,5.393,5.491,5.356,5.46,2166419.0
2016-11-24,5.466,5.506,5.393,5.503,3485239.0
2016-11-25,5.509,5.546,5.466,5.473,1302313.0
2016-11-28,5.473,5.54,5.448,5.466,2339671.0
2016-11-29,5.473,5.534,5.454,5.521,3716899.0
2016-11-30,5.521,5.595,5.509,5.583,6001562.0
2016-12-01,5.521,5.57,5.411,5.442,5556719.0
2016-12-02,5.411,5.503,5.393,5.436,3810827.0
2016-12-05,5.436,5.497,5.417,5.479,2395916.0
2016-12-06,5.509,5.583,5.448,5.552,4797148.0
2016-12-07,5.564,5.626,5.546,5.613,2361885.0
2016-12-08,5.681,5.693,5.57,5.662,2680977.0
2016-12-09,5.681,5.72,5.638,5.644,2867196.0
2016-12-12,5.638,5.693,5.589,5.619,2456741.0
2016-12-13,5.638,5.723,5.632,5.687,3518410.0
2016-12-14,5.723,5.797,5.711,5.748,2331903.0
2016-12-15,5.681,5.717,5.626,5.632,3175824.0
2016-12-16,5.632,5.711,5.586,5.607,6596622.0
2016-12-19,5.662,5.736,5.638,5.675,3086413.0
2016-12-20,5.699,5.877,5.693,5.803,3628260.0
2016-12-21,5.834,5.907,5.815,5.877,4730276.0
2016-12-22,5.877,5.95,5.846,5.938,2351874.0
2016-12-23,5.877,6.023,5.877,6.023,2935174.0
2016-12-28,6.023,6.048,5.96,6.048,2965155.0
2016-12-29,6.052,6.052,5.927,5.977,5134969.0
2016-12-30,6.009,6.059,5.977,6.021,2752467.0
2017-01-03,6.052,6.115,6.002,6.084,1779373.0
2017-01-04,6.077,6.084,5.952,5.977,3232556.0
2017-01-05,5.977,6.015,5.921,5.927,5542829.0
2017-01-06,5.827,6.021,5.821,5.971,4505819.0
2017-01-09,5.977,6.04,5.921,5.952,4345232.0
2017-01-10,5.933,5.996,5.877,5.896,4015632.0
2017-01-11,5.883,5.946,5.852,5.871,2868931.0
2017-01-12,5.871,5.915,5.702,5.702,4585041.0
2017-01-13,5.633,5.733,5.633,5.633,4657389.0
2017-01-16,5.696,5.733,5.63,5.658,3020294.0
2017-01-17,5.608,5.683,5.589,5.62,2639436.0
2017-01-18,5.633,5.683,5.627,5.683,2459040.0
2017-01-19,5.646,5.671,5.577,5.595,4186361.0
2017-01-20,5.602,5.627,5.52,5.564,3022844.0
2017-01-23,5.696,5.696,5.514,5.533,2893818.0
2017-01-24,5.533,5.595,5.514,5.595,2205699.0
2017-01-25,5.602,5.633,5.545,5.589,3807661.0
2017-01-27,5.646,5.696,5.62,5.671,3367072.0
2017-01-30,5.62,5.671,5.564,5.595,2895340.0
2017-01-31,5.602,5.633,5.583,5.62,1989461.0
2017-02-01,5.608,5.652,5.57,5.652,2355818.0
2017-02-02,5.633,5.652,5.589,5.639,2842729.0
2017-02-03,5.658,5.721,5.608,5.696,2311722.0
2017-02-06,5.714,5.752,5.671,5.689,1913498.0
2017-02-07,5.652,5.696,5.633,5.696,2432001.0
2017-02-08,5.727,5.727,5.671,5.721,1462663.0
2017-02-09,5.758,5.846,5.714,5.846,2950386.0
2017-02-10,5.877,5.877,5.739,5.796,2196228.0
2017-02-13,5.758,5.821,5.739,5.783,1581016.0
2017-02-14,5.789,5.877,5.764,5.846,2484483.0
2017-02-15,5.821,5.902,5.821,5.846,2265896.0
2017-02-16,5.883,5.927,5.84,5.852,3060443.0
2017-02-17,5.833,5.883,5.821,5.821,3953058.0
2017-02-20,5.833,5.871,5.808,5.833,1938421.0
2017-02-21,5.84,5.852,5.796,5.802,2756152.0
2017-02-22,5.789,5.821,5.771,5.796,2525443.0
2017-02-23,5.777,5.821,5.777,5.783,1567822.0
2017-02-24,5.771,5.833,5.758,5.777,1852799.0
2017-02-27,5.777,5.883,5.774,5.871,3285559.0
2017-02-28,5.815,5.927,5.789,5.908,2780020.0
2017-03-01,5.89,5.933,5.865,5.908,2546150.0
2017-03-02,5.902,5.952,5.865,5.952,3252223.0
2017-03-03,5.852,5.908,5.852,5.908,1913169.0
2017-03-06,5.852,5.946,5.852,5.921,1710187.0
2017-03-07,5.896,5.965,5.89,5.921,2015985.0
2017-03-08,5.94,5.977,5.858,5.908,1384900.0
2017-03-09,5.883,5.908,5.858,5.871,1836317.0
2017-03-10,5.871,5.883,5.802,5.852,2257164.0
2017-03-13,5.84,5.871,5.783,5.84,1323590.0
2017-03-14,5.808,5.84,5.771,5.771,3860279.0
2017-03-15,5.789,5.871,5.771,5.871,2454310.0
2017-03-16,5.946,5.952,5.871,5.933,3559867.0
2017-03-17,5.927,6.021,5.908,6.021,4423494.0
2017-03-20,5.977,6.034,5.915,5.946,2022785.0
2017-03-21,5.952,5.99,5.915,5.958,3249932.0
2017-03-22,5.933,6.071,5.927,6.015,2905596.0
2017-03-23,5.99,6.046,5.99,6.046,2718466.0
2017-03-24,6.096,6.171,6.059,6.121,2986875.0
2017-03-27,6.127,6.146,6.071,6.096,4385181.0
2017-03-28,6.115,6.152,6.077,6.152,2188322.0
2017-03-29,6.134,6.19,6.106,6.19,2681876.0
2017-03-30,6.228,6.246,6.146,6.209,2234355.0
2017-03-31,6.165,6.209,6.115,6.115,2290948.0
2017-04-03,6.121,6.174,6.102,6.165,1625647.0
2017-04-04,6.178,6.19,6.109,6.159,2271496.0
2017-04-05,6.196,6.221,6.159,6.221,1647130.0
2017-04-06,6.165,6.253,6.165,6.253,2104227.0
2017-04-07,6.259,6.321,6.228,6.284,2573602.0
2017-04-10,6.303,6.331,6.284,6.321,1894779.0
2017-04-11,6.296,6.384,6.253,6.309,2435422.0
2017-04-12,6.384,6.447,6.372,6.434,2234770.0
2017-04-13,6.409,6.465,6.34,6.44,2402400.0
2017-04-18,6.447,6.453,6.384,6.453,2737957.0
2017-04-19,6.397,6.428,6.325,6.328,3302357.0
2017-04-20,6.347,6.428,6.347,6.378,3099760.0
2017-04-21,6.321,6.422,6.321,6.403,2480476.0
2017-04-24,6.422,6.428,6.303,6.328,2913572.0
2017-04-26,6.265,6.428,6.215,6.403,3751484.0
2017-04-27,6.428,6.45,6.39,6.422,2218749.0
2017-04-28,6.39,6.434,6.365,6.384,2046292.0
2017-05-01,6.365,6.456,6.347,6.434,2014662.0
2017-05-02,6.484,6.553,6.415,6.553,2535165.0
2017-05-03,6.578,6.606,6.484,6.522,2959406.0
2017-05-04,6.509,6.541,6.4,6.447,2557217.0
2017-05-05,6.459,6.484,6.403,6.415,1402980.0
2017-05-08,6.434,6.453,6.353,6.434,2239784.0
2017-05-09,6.415,6.459,6.403,6.409,1321569.0
2017-05-10,6.415,6.447,6.397,6.428,2220229.0
2017-05-11,6.459,6.49,6.422,6.428,1717574.0
2017-05-12,6.434,6.434,6.365,6.39,2192165.0
2017-05-15,6.372,6.415,6.353,6.359,2183423.0
2017-05-16,6.403,6.415,6.328,6.347,3001646.0
2017-05-17,6.365,6.425,6.3,6.34,2958142.0
2017-05-18,6.284,6.331,6.275,6.29,3820927.0
2017-05-19,6.271,6.321,6.228,6.303,2950529.0
2017-05-22,6.296,6.343,6.265,6.303,3160564.0
2017-05-23,6.353,6.368,6.303,6.347,2534077.0
2017-05-24,6.328,6.343,6.271,6.34,2339389.0
2017-05-25,6.403,6.403,6.34,6.359,1399978.0
2017-05-26,6.359,6.422,6.331,6.415,1700321.0
2017-05-29,6.447,6.478,6.415,6.428,2385633.0
2017-05-30,6.447,6.456,6.378,6.44,2235863.0
2017-05-31,6.453,6.503,6.434,6.503,3088087.0
2017-06-01,6.503,6.613,6.484,6.597,2814296.0
2017-06-02,6.653,6.691,6.566,6.566,3517813.0
2017-06-05,6.566,6.603,6.522,6.534,3302012.0
2017-06-06,6.465,6.487,6.409,6.428,5041257.0
2017-06-07,6.415,6.44,6.365,6.397,2061404.0
2017-06-08,6.365,6.419,6.347,6.384,2391003.0
2017-06-09,6.353,6.453,6.353,6.384,1947850.0
2017-06-13,6.347,6.522,6.34,6.516,2105322.0
2017-06-14,6.516,6.622,6.497,6.622,2299562.0
2017-06-15,6.584,6.659,6.578,6.641,2639345.0
2017-06-16,6.634,6.741,6.628,6.728,2124116.0
2017-06-19,6.71,6.76,6.685,6.76,1485627.0
2017-06-20,6.76,6.785,6.609,6.609,2622503.0
2017-06-21,6.609,6.609,6.609,6.609,0.0
2017-06-22,6.353,6.365,6.159,6.278,9836133.0
2017-06-23,6.253,6.303,6.228,6.284,4338073.0
2017-06-26,6.284,6.347,6.271,6.303,2953057.0
2017-06-27,6.278,6.296,6.156,6.278,4315549.0
2017-06-28,6.226,6.281,6.194,6.271,5184457.0
2017-06-29,6.335,6.335,6.238,6.277,2692404.0
2017-06-30,6.2,6.206,6.065,6.091,2828089.0
2017-07-03,6.181,6.184,6.026,6.039,3254573.0
2017-07-04,6.136,6.161,6.097,6.161,4340842.0
2017-07-05,6.161,6.168,6.046,6.071,2738923.0
2017-07-06,6.11,6.123,6.039,6.078,3979041.0
2017-07-07,5.949,6.039,5.911,6.039,2586096.0
2017-07-10,6.052,6.116,6.02,6.039,1869609.0
2017-07-11,6.001,6.033,5.911,6.014,3621134.0
2017-07-12,6.059,6.059,5.863,5.879,3545691.0
2017-07-13,5.924,5.985,5.914,5.969,3290369.0
2017-07-14,6.001,6.001,5.956,6.001,1728435.0
2017-07-17,5.981,6.026,5.962,5.994,1526233.0
2017-07-18,5.981,6.007,5.895,5.917,3178831.0
2017-07-19,6.014,6.052,5.981,6.033,3935952.0
2017-07-20,6.059,6.071,5.972,5.975,3470043.0
2017-07-21,5.962,6.033,5.949,6.007,2658971.0
2017-07-24,5.956,5.981,5.924,5.975,1897558.0
2017-07-25,6.02,6.052,6.001,6.014,2448571.0
2017-07-26,6.026,6.071,5.975,6.02,2135638.0
2017-07-27,6.026,6.107,6.02,6.084,2699740.0
2017-07-28,6.052,6.071,5.994,6.026,2523611.0
2017-07-31,6.026,6.059,5.969,6.026,3145399.0
2017-08-01,6.001,6.116,5.981,6.104,4172290.0
2017-08-02,6.129,6.174,6.091,6.129,4107927.0
2017-08-03,6.129,6.139,6.01,6.136,2748230.0
2017-08-04,6.123,6.165,6.116,6.142,1638462.0
2017-08-07,6.193,6.203,6.136,6.161,1596894.0
2017-08-08,6.155,6.161,6.059,6.11,2411484.0
2017-08-09,6.123,6.2,6.075,6.078,2681605.0
2017-08-10,6.052,6.129,6.023,6.116,2193069.0
2017-08-11,6.046,6.097,6.014,6.091,2137770.0
2017-08-14,6.097,6.11,6.033,6.059,1633156.0
2017-08-15,6.084,6.213,6.046,6.148,2061883.0
2017-08-16,6.091,6.219,6.091,6.155,2339115.0
2017-08-17,6.155,6.354,6.091,6.283,4128746.0
2017-08-18,6.219,6.283,6.161,6.264,2431732.0
2017-08-21,6.277,6.348,6.213,6.245,2247669.0
2017-08-22,6.251,6.348,6.245,6.348,2075035.0
2017-08-23,6.399,6.418,6.287,6.316,2955273.0
2017-08-24,6.316,6.373,6.303,6.303,3105254.0
2017-08-25,6.283,6.316,6.132,6.136,2828209.0
2017-08-28,6.168,6.2,6.071,6.078,2240606.0
2017-08-29,6.046,6.062,5.949,5.981,5807798.0
2017-08-30,6.02,6.059,5.988,6.052,3358288.0
2017-08-31,6.078,6.161,6.052,6.161,3364587.0
2017-09-01,6.168,6.197,6.123,6.174,1981043.0
2017-09-04,6.181,6.2,6.104,6.161,1844119.0
2017-09-05,6.168,6.168,6.091,6.155,1131276.0
2017-09-06,6.148,6.168,6.071,6.123,2213702.0
2017-09-07,6.123,6.184,6.116,6.123,2284431.0
2017-09-08,6.129,6.155,6.078,6.097,1748893.0
2017-09-11,6.104,6.142,6.075,6.091,2276448.0
2017-09-12,6.091,6.116,6.052,6.078,2363511.0
2017-09-13,6.104,6.116,6.046,6.052,2281349.0
2017-09-14,6.039,6.078,6.033,6.039,2123074.0
2017-09-15,6.046,6.11,6.039,6.046,2493126.0
2017-09-18,6.052,6.104,6.02,6.091,1871206.0
2017-09-19,6.11,6.181,6.049,6.071,2476565.0
2017-09-20,6.071,6.161,6.046,6.142,2815951.0
2017-09-21,6.155,6.174,6.046,6.104,4718151.0
2017-09-22,6.116,6.129,6.078,6.104,1686232.0
2017-09-25,6.097,6.11,6.065,6.071,2097775.0
2017-09-26,6.104,6.11,6.046,6.091,2476521.0
2017-09-27,6.071,6.091,6.049,6.059,1728013.0
2017-09-28,6.071,6.091,6.046,6.078,1789040.0
2017-09-29,6.059,6.104,5.994,6.104,3314836.0
2017-10-02,6.129,6.2,6.078,6.142,1586641.0
2017-10-03,6.155,6.161,6.071,6.104,1614308.0
2017-10-04,6.097,6.155,5.994,6.001,2432419.0
2017-10-05,5.981,6.026,5.975,6.001,1513855.0
2017-10-06,6.02,6.026,5.975,6.007,2361956.0
2017-10-09,6.001,6.084,6.001,6.046,1589880.0
2017-10-10,6.02,6.071,6.02,6.033,1729186.0
2017-10-11,6.014,6.052,6.001,6.001,2648163.0
2017-10-12,5.994,6.065,5.988,5.988,1734837.0
2017-10-13,6.007,6.052,5.956,5.975,2188985.0
2017-10-16,6.007,6.02,5.956,5.969,2546524.0
2017-10-17,6.007,6.097,5.962,6.084,2353565.0
2017-10-18,6.084,6.232,6.039,6.206,2948507.0
2017-10-19,6.2,6.251,6.174,6.174,2664174.0
2017-10-20,6.193,6.283,6.168,6.181,1731561.0
2017-10-23,6.193,6.213,6.049,6.059,1887760.0
2017-10-24,6.046,6.136,6.007,6.116,1640721.0
2017-10-25,6.136,6.181,6.084,6.168,1786363.0
2017-10-26,6.155,6.242,6.11,6.226,1452865.0
2017-10-27,6.226,6.258,6.116,6.206,1854651.0
2017-10-30,6.251,6.258,6.181,6.226,1346885.0
2017-10-31,6.219,6.309,6.174,6.277,1864977.0
2017-11-01,6.29,6.361,6.271,6.322,2099740.0
2017-11-02,6.335,6.373,6.193,6.245,1935447.0
2017-11-03,6.277,6.341,6.258,6.277,1702193.0
2017-11-06,6.296,6.316,6.264,6.271,1411869.0
2017-11-07,6.328,6.412,6.283,6.405,1463240.0
2017-11-08,6.418,6.425,6.361,6.399,1579518.0
2017-11-09,6.438,6.444,6.386,6.425,1634800.0
2017-11-10,6.431,6.476,6.418,6.438,1128735.0
2017-11-13,6.425,6.45,6.361,6.38,1812643.0
2017-11-14,6.283,6.341,6.238,6.245,2482496.0
2017-11-15,6.245,6.264,6.206,6.213,1769006.0
2017-11-16,6.187,6.226,6.148,6.181,1903912.0
2017-11-17,6.251,6.277,6.206,6.206,1963563.0
2017-11-20,6.142,6.213,6.123,6.193,1924026.0
2017-11-21,6.219,6.226,6.136,6.206,2370819.0
2017-11-22,6.238,6.277,6.206,6.264,2420337.0
2017-11-23,6.264,6.264,6.2,6.232,1891182.0
2017-11-24,6.206,6.283,6.174,6.277,1588045.0
2017-11-27,6.296,6.322,6.271,6.316,2479444.0
2017-11-28,6.348,6.54,6.344,6.483,7437033.0
2017-11-29,6.502,6.573,6.425,6.56,4552387.0
2017-11-30,6.566,6.675,6.54,6.656,6309614.0
2017-12-01,6.682,6.682,6.598,6.637,5348899.0
2017-12-04,6.669,6.72,6.611,6.65,2923668.0
2017-12-05,6.63,6.643,6.566,6.624,3649375.0
2017-12-06,6.56,6.637,6.56,6.611,3834998.0
2017-12-07,6.63,6.727,6.598,6.662,1658117.0
2017-12-08,6.637,6.72,6.63,6.656,1650898.0
2017-12-11,6.656,6.688,6.63,6.682,1406781.0
2017-12-12,6.617,6.887,6.589,6.887,4247458.0
2017-12-13,6.881,6.9,6.804,6.842,3993638.0
2017-12-14,6.874,6.874,6.701,6.707,2437021.0
2017-12-15,6.656,6.695,6.56,6.566,3697593.0
2017-12-18,6.566,6.592,6.431,6.553,4365194.0
2017-12-19,6.534,6.611,6.521,6.56,2670724.0
2017-12-20,6.489,6.553,6.441,6.515,2436167.0
2017-12-21,6.431,6.508,6.373,6.431,3775286.0
2017-12-22,6.444,6.489,6.373,6.386,1350560.0
2017-12-27,6.433,6.466,6.361,6.361,970937.0
2017-12-28,6.405,6.457,6.326,6.457,2110980.0
2017-12-29,6.444,6.457,6.359,6.418,1865204.0
2018-01-02,6.391,6.477,6.391,6.424,887049.0
2018-01-03,6.444,6.503,6.395,6.484,1718411.0
2018-01-04,6.569,6.576,6.49,6.576,2686568.0
2018-01-05,6.609,6.625,6.526,6.589,3727908.0
2018-01-08,6.615,6.721,6.615,6.721,2662290.0
2018-01-09,6.747,6.747,6.681,6.701,2360075.0
2018-01-10,6.688,6.688,6.536,6.563,3733333.0
2018-01-11,6.536,6.569,6.438,6.484,3132735.0
2018-01-12,6.51,6.54,6.457,6.457,2939383.0
2018-01-15,6.503,6.517,6.411,6.418,1905356.0
2018-01-16,6.385,6.398,6.286,6.293,3294662.0
2018-01-17,6.26,6.345,6.26,6.319,3135363.0
2018-01-18,6.326,6.391,6.273,6.391,1647304.0
2018-01-19,6.391,6.398,6.27,6.28,3418759.0
2018-01-22,6.312,6.339,6.233,6.247,2632223.0
2018-01-23,6.293,6.319,6.22,6.312,2986097.0
2018-01-24,6.365,6.411,6.339,6.352,2884295.0
2018-01-25,6.332,6.359,6.273,6.299,1955654.0
2018-01-29,6.326,6.326,6.201,6.253,2427720.0
2018-01-30,6.187,6.214,6.141,6.161,2313539.0
2018-01-31,6.122,6.273,6.115,6.273,4867571.0
2018-02-01,6.299,6.312,6.214,6.299,3474129.0
2018-02-02,6.26,6.266,6.194,6.24,3252821.0
2018-02-05,6.187,6.22,6.128,6.154,3024707.0
2018-02-06,6.029,6.122,5.95,5.997,5134274.0
2018-02-07,6.029,6.056,5.95,5.97,3936940.0
2018-02-08,5.924,6.023,5.914,6.01,2328962.0
2018-02-09,5.924,6.056,5.918,6.043,3926711.0
2018-02-12,6.003,6.01,5.918,6.01,2940310.0
2018-02-13,5.977,6.227,5.977,6.214,5920249.0
2018-02-14,6.122,6.227,6.049,6.075,3553977.0
2018-02-15,6.181,6.181,6.089,6.115,2418266.0
2018-02-16,6.168,6.181,6.095,6.135,1603849.0
2018-02-19,6.141,6.207,6.135,6.194,2120031.0
2018-02-20,6.148,6.181,6.069,6.128,2779429.0
2018-02-21,6.141,6.168,6.095,6.168,1772863.0
2018-02-22,6.168,6.174,6.049,6.082,2282323.0
2018-02-23,6.108,6.145,6.072,6.141,1753340.0
2018-02-26,6.148,6.207,6.141,6.201,1939485.0
2018-02-27,6.233,6.28,6.204,6.247,2240228.0
2018-02-28,6.24,6.24,6.049,6.122,3035585.0
2018-03-01,6.115,6.168,6.102,6.154,1986659.0
2018-03-02,6.154,6.168,6.115,6.135,3263345.0
2018-03-05,6.135,6.187,6.082,6.154,1107004.0
2018-03-06,6.22,6.22,6.095,6.128,1569421.0
2018-03-07,6.095,6.168,6.095,6.141,1875061.0
2018-03-08,6.148,6.207,6.141,6.207,1220313.0
2018-03-09,6.207,6.26,6.187,6.247,2025862.0
2018-03-12,6.26,6.299,6.217,6.22,1475051.0
2018-03-13,6.233,6.266,6.204,6.26,1925031.0
2018-03-14,6.22,6.227,6.184,6.194,1300188.0
2018-03-15,6.174,6.26,6.128,6.181,1364927.0
2018-03-16,6.187,6.266,6.161,6.266,1529370.0
2018-03-19,6.306,6.332,6.26,6.28,1218404.0
2018-03-20,6.187,6.201,6.148,6.168,2410228.0
2018-03-21,6.161,6.181,6.115,6.154,2010672.0
2018-03-22,6.135,6.154,6.062,6.128,1613536.0
2018-03-23,6.069,6.131,6.069,6.082,1739409.0
2018-03-26,6.023,6.075,5.983,6.049,1367642.0
2018-03-27,6.102,6.108,6.043,6.043,1688911.0
2018-03-28,6.023,6.145,6.023,6.102,2592745.0
2018-03-29,6.174,6.22,6.128,6.135,2958743.0
2018-04-03,6.089,6.108,6.036,6.069,2259291.0
2018-04-04,6.082,6.148,6.049,6.135,2422701.0
2018-04-05,6.154,6.233,6.141,6.201,2551140.0
2018-04-06,6.207,6.247,6.207,6.214,1485360.0
2018-04-09,6.187,6.22,6.135,6.168,1574645.0
2018-04-10,6.141,6.217,6.108,6.201,1455069.0
2018-04-11,6.174,6.207,6.115,6.115,1822065.0
2018-04-12,6.089,6.108,6.049,6.062,1731511.0
2018-04-13,6.056,6.108,6.049,6.069,1280628.0
2018-04-16,6.082,6.089,6.003,6.029,1887176.0
2018-04-17,6.036,6.108,6.029,6.069,2487740.0
2018-04-18,6.128,6.201,6.115,6.181,3021768.0
2018-04-19,6.207,6.207,6.095,6.095,2603310.0
2018-04-20,6.069,6.082,6.043,6.043,1390177.0
2018-04-23,6.043,6.069,6.023,6.036,1475023.0
2018-04-24,6.043,6.141,6.029,6.115,2093246.0
2018-04-26,6.115,6.128,6.069,6.115,2824974.0
2018-04-27,6.108,6.154,6.108,6.135,1597574.0
2018-04-30,6.154,6.26,6.128,6.247,3197912.0
2018-05-01,6.273,6.401,6.266,6.385,2076284.0
2018-05-02,6.359,6.431,6.359,6.378,3342196.0
2018-05-03,6.418,6.424,6.345,6.352,3012634.0
2018-05-04,6.352,6.359,6.253,6.273,2780418.0
2018-05-07,6.286,6.299,6.24,6.26,2296314.0
2018-05-08,6.28,6.345,6.27,6.286,2854115.0
2018-05-09,6.326,6.451,6.286,6.451,2091148.0
2018-05-10,6.431,6.457,6.385,6.385,1862757.0
2018-05-11,6.378,6.418,6.359,6.359,1219197.0
2018-05-14,6.372,6.405,6.359,6.365,1689443.0
2018-05-15,6.352,6.365,6.306,6.319,1893062.0
2018-05-16,6.306,6.309,6.227,6.233,1955983.0
2018-05-17,6.247,6.286,6.217,6.233,2119326.0
2018-05-18,6.26,6.339,6.233,6.339,1650122.0
2018-05-21,6.319,6.375,6.312,6.365,1973929.0
2018-05-22,6.345,6.359,6.243,6.326,1802190.0
2018-05-23,6.326,6.444,6.299,6.405,3694935.0
2018-05-24,6.372,6.47,6.352,6.451,3854882.0
2018-05-25,6.444,6.451,6.378,6.418,2667544.0
2018-05-28,6.47,6.51,6.457,6.51,3805929.0
2018-05-29,6.503,6.517,6.47,6.49,2369553.0
2018-05-30,6.464,6.53,6.438,6.51,3310579.0
2018-05-31,6.51,6.51,6.382,6.51,3822708.0
2018-06-01,6.497,6.5,6.411,6.431,2324607.0
2018-06-04,6.49,6.605,6.457,6.576,4977252.0
2018-06-05,6.556,6.563,6.398,6.398,3393458.0
2018-06-06,6.405,6.457,6.378,6.451,2552323.0
2018-06-07,6.411,6.431,6.391,6.398,1882860.0
2018-06-08,6.391,6.47,6.388,6.438,3104779.0
2018-06-12,6.464,6.464,6.322,6.365,4130857.0
2018-06-13,6.359,6.372,6.306,6.326,2851650.0
2018-06-14,6.312,6.339,6.233,6.319,2325643.0
2018-06-15,6.372,6.391,6.322,6.372,3503860.0
2018-06-18,6.391,6.451,6.359,6.431,2332948.0
2018-06-19,6.444,6.444,6.312,6.372,2383071.0
2018-06-20,6.451,6.595,6.431,6.556,4191540.0
2018-06-21,6.635,6.635,6.533,6.609,3548327.0
2018-06-22,6.556,6.582,6.517,6.563,1782694.0
2018-06-25,6.576,6.582,6.523,6.536,1363258.0
2018-06-26,6.51,6.576,6.484,6.536,2401339.0
2018-06-27,6.558,6.565,6.477,6.484,1667389.0
2018-06-28,6.505,6.637,6.485,6.607,2485818.0
2018-06-29,6.627,6.661,6.526,6.566,3253476.0
2018-07-02,6.593,6.681,6.559,6.607,1662844.0
2018-07-03,6.607,6.664,6.573,6.647,1487850.0
2018-07-04,6.674,6.749,6.664,6.701,1937961.0
2018-07-05,6.708,6.715,6.634,6.701,1247254.0
2018-07-06,6.735,6.776,6.705,6.749,1904301.0
2018-07-09,6.762,6.803,6.701,6.715,1904484.0
2018-07-10,6.728,6.755,6.647,6.668,1765179.0
2018-07-11,6.661,6.681,6.566,6.58,2007103.0
2018-07-12,6.62,6.728,6.613,6.688,2715985.0
2018-07-13,6.722,6.81,6.695,6.783,1597071.0
2018-07-16,6.803,6.816,6.681,6.701,2428474.0
2018-07-17,6.695,6.715,6.651,6.715,2160911.0
2018-07-18,6.735,6.769,6.688,6.715,2298427.0
2018-07-19,6.708,6.718,6.641,6.708,2546918.0
2018-07-20,6.749,6.83,6.735,6.796,2617901.0
2018-07-23,6.776,6.789,6.688,6.708,3070260.0
2018-07-24,6.742,6.742,6.691,6.708,2417556.0
2018-07-25,6.701,6.745,6.681,6.728,3101962.0
2018-07-26,6.722,6.739,6.695,6.728,2725548.0
2018-07-27,6.742,6.803,6.688,6.742,2549210.0
2018-07-30,6.722,6.749,6.695,6.749,1618426.0
2018-07-31,6.783,6.837,6.739,6.816,2589305.0
2018-08-01,6.83,6.864,6.83,6.843,1918728.0
2018-08-02,6.864,6.864,6.803,6.816,2258251.0
2018-08-03,6.864,6.884,6.813,6.843,1946836.0
2018-08-06,6.864,6.877,6.837,6.857,3373767.0
2018-08-07,6.837,6.864,6.803,6.837,2577761.0
2018-08-08,6.83,6.837,6.742,6.762,2845238.0
2018-08-09,6.783,6.864,6.769,6.83,3180411.0
2018-08-10,6.803,6.843,6.769,6.783,1241457.0
2018-08-13,6.749,6.789,6.674,6.742,2362228.0
2018-08-14,6.783,6.877,6.742,6.87,3064335.0
2018-08-15,7.019,7.104,6.897,7.046,6214165.0
2018-08-16,7.039,7.067,6.958,7.026,3014771.0
2018-08-17,6.992,7.114,6.958,7.107,3045938.0
2018-08-20,7.134,7.215,7.067,7.175,2864712.0
2018-08-21,7.175,7.188,7.083,7.107,2366702.0
2018-08-22,7.1,7.161,7.039,7.154,2552710.0
2018-08-23,7.168,7.195,7.094,7.114,2952196.0
2018-08-24,7.121,7.154,7.06,7.1,3030864.0
2018-08-27,7.154,7.182,7.111,7.154,2234934.0
2018-08-28,7.188,7.242,7.148,7.222,2760505.0
2018-08-29,7.202,7.236,7.175,7.209,4430874.0
2018-08-30,7.236,7.256,7.188,7.249,2049977.0
2018-08-31,7.256,7.269,7.171,7.249,2297584.0
2018-09-03,7.269,7.269,7.161,7.229,1297274.0
2018-09-04,7.222,7.28,7.209,7.269,1519682.0
2018-09-05,7.283,7.351,7.259,7.317,3409448.0
2018-09-06,7.303,7.317,7.215,7.263,3121044.0
2018-09-07,7.256,7.28,7.222,7.256,2921199.0
2018-09-10,7.263,7.276,7.202,7.215,2361025.0
2018-09-11,7.209,7.296,7.202,7.29,2350259.0
2018-09-12,7.283,7.364,7.249,7.317,1892140.0
2018-09-13,7.344,7.371,7.303,7.31,2421275.0
2018-09-14,7.31,7.344,7.269,7.269,4660788.0
2018-09-17,7.229,7.337,7.229,7.33,2243337.0
2018-09-18,7.33,7.398,7.32,7.371,1909634.0
2018-09-19,7.357,7.384,7.33,7.344,2308261.0
2018-09-20,7.29,7.303,7.175,7.209,4375132.0
2018-09-21,7.202,7.215,7.08,7.094,3542143.0
2018-09-24,7.1,7.188,7.046,7.168,2276366.0
2018-09-25,7.161,7.192,7.114,7.188,1910824.0
2018-09-26,7.222,7.256,7.198,7.222,1844327.0
2018-09-27,7.222,7.222,7.127,7.127,2225984.0
2018-09-28,7.134,7.195,7.127,7.141,2939567.0
2018-10-01,7.141,7.168,7.08,7.1,646582.0
2018-10-02,7.094,7.1,6.972,6.992,2599795.0
2018-10-03,6.925,6.992,6.904,6.979,2635395.0
2018-10-04,6.958,6.965,6.884,6.952,3419723.0
2018-10-05,6.911,6.958,6.857,6.945,1470547.0
2018-10-08,6.904,6.972,6.904,6.925,1450353.0
2018-10-09,6.911,6.999,6.911,6.992,2207777.0
2018-10-10,7.026,7.036,6.972,6.992,2718186.0
2018-10-11,6.938,6.945,6.877,6.897,3020303.0
2018-10-12,6.783,6.83,6.745,6.749,4652863.0
2018-10-15,6.627,6.728,6.627,6.688,2665534.0
2018-10-16,6.674,6.728,6.654,6.681,3060959.0
2018-10-17,6.735,6.826,6.728,6.816,3022855.0
2018-10-18,6.837,6.925,6.793,6.911,3260878.0
2018-10-19,6.864,6.921,6.857,6.897,2622856.0
2018-10-22,6.85,6.931,6.85,6.925,1774071.0
2018-10-23,6.904,6.945,6.843,6.857,2307545.0
2018-10-24,6.884,6.975,6.864,6.958,2797134.0
2018-10-25,6.897,6.945,6.843,6.864,3042799.0
2018-10-26,6.85,6.87,6.755,6.816,3540418.0
2018-10-29,6.857,6.972,6.837,6.945,2366100.0
2018-10-30,6.985,7.026,6.918,7.012,1761959.0
2018-10-31,7.012,7.039,6.87,6.897,3260177.0
2018-11-01,6.87,6.918,6.695,6.715,3598442.0
2018-11-02,6.668,6.695,6.607,6.647,4644872.0
2018-11-05,6.654,6.688,6.536,6.546,3904053.0
2018-11-06,6.559,6.688,6.553,6.668,4086204.0
2018-11-07,6.593,6.708,6.593,6.695,4146313.0
2018-11-08,6.701,6.749,6.701,6.749,2122036.0
2018-11-09,6.695,6.81,6.695,6.81,2696939.0
2018-11-12,6.864,6.918,6.837,6.87,2408641.0
2018-11-13,6.864,6.979,6.85,6.931,2720130.0
2018-11-14,6.877,7.006,6.85,6.864,2816357.0
2018-11-15,6.918,6.925,6.762,6.83,3066637.0
2018-11-16,6.796,6.843,6.749,6.776,2373534.0
2018-11-19,6.789,6.918,6.755,6.911,3309534.0
2018-11-20,6.904,6.925,6.854,6.897,3286204.0
2018-11-21,6.911,7.019,6.83,6.979,3903286.0
2018-11-22,6.938,7.026,6.938,7.012,3131515.0
2018-11-23,7.033,7.087,7.012,7.067,2664279.0
2018-11-26,7.06,7.249,7.039,7.242,3240246.0
2018-11-27,7.168,7.222,7.111,7.195,4162129.0
2018-11-28,7.229,7.263,7.161,7.242,2687844.0
2018-11-29,7.249,7.337,7.215,7.324,3917005.0
2018-11-30,7.296,7.324,7.073,7.073,5540283.0
2018-12-03,7.148,7.209,7.121,7.188,2290723.0
2018-12-04,7.242,7.249,7.141,7.168,2303873.0
2018-12-05,7.168,7.242,7.097,7.195,2856998.0
2018-12-06,7.148,7.357,7.148,7.276,6938416.0
2018-12-07,7.357,7.499,7.269,7.486,2363265.0
2018-12-10,7.438,7.523,7.378,7.378,3675670.0
2018-12-11,7.398,7.472,7.364,7.432,2891842.0
2018-12-12,7.472,7.567,7.418,7.553,3402176.0
2018-12-13,7.54,7.54,7.418,7.425,2969497.0
2018-12-14,7.384,7.614,7.384,7.499,2649739.0
2018-12-17,7.567,7.631,7.526,7.614,4224341.0
2018-12-18,7.52,7.567,7.489,7.526,3699989.0
2018-12-19,7.479,7.587,7.466,7.56,3933041.0
2018-12-20,7.486,7.75,7.479,7.574,5762372.0
2018-12-21,7.52,7.689,7.371,7.391,6687178.0
2018-12-24,7.391,7.462,7.33,7.445,1310200.0
2018-12-27,7.479,7.486,7.313,7.479,2429326.0
2018-12-28,7.411,7.557,7.356,7.55,2868886.0
2018-12-31,7.543,7.626,7.363,7.363,1719442.0
2019-01-02,7.363,7.446,7.286,7.293,2230407.0
2019-01-03,7.286,7.404,7.283,7.328,2872011.0
2019-01-04,7.3,7.356,7.29,7.335,1805522.0
2019-01-07,7.46,7.467,7.321,7.342,3085866.0
2019-01-08,7.356,7.376,7.266,7.321,4081054.0
2019-01-09,7.266,7.401,7.252,7.321,3548406.0
2019-01-10,7.349,7.48,7.328,7.48,2898655.0
2019-01-11,7.577,7.633,7.522,7.598,1808970.0
2019-01-14,7.619,7.668,7.577,7.612,1303080.0
2019-01-15,7.647,7.681,7.612,7.661,1719401.0
2019-01-16,7.626,7.685,7.522,7.654,1761201.0
2019-01-17,7.723,7.761,7.647,7.723,3152499.0
2019-01-18,7.751,7.758,7.671,7.709,2093553.0
2019-01-21,7.695,7.74,7.647,7.702,2641431.0
2019-01-22,7.702,7.782,7.654,7.751,1946360.0
2019-01-23,7.765,7.928,7.737,7.806,2855292.0
2019-01-24,7.883,7.962,7.813,7.938,3383934.0
2019-01-25,8.049,8.149,7.987,8.091,4704070.0
2019-01-29,8.139,8.153,7.966,8.118,3523822.0
2019-01-30,8.091,8.132,8.042,8.042,4465575.0
2019-01-31,8.139,8.139,7.955,7.959,6387266.0
2019-02-01,7.993,8.039,7.917,7.973,3391614.0
2019-02-04,7.883,8.149,7.876,8.132,2782166.0
2019-02-05,8.097,8.208,8.049,8.146,2506971.0
2019-02-06,8.139,8.229,7.973,8.215,2809568.0
2019-02-07,8.215,8.389,8.167,8.201,3756844.0
2019-02-08,8.243,8.333,8.229,8.264,4812152.0
2019-02-11,8.319,8.34,8.208,8.257,4321112.0
2019-02-12,8.396,8.409,8.298,8.326,3927497.0
2019-02-13,8.361,8.416,8.292,8.361,2928600.0
2019-02-14,8.305,8.375,8.257,8.319,2130453.0
2019-02-15,8.319,8.409,8.305,8.361,1858371.0
2019-02-18,8.423,8.486,8.347,8.458,2914292.0
2019-02-19,8.389,8.409,8.319,8.361,3178933.0
2019-02-20,8.43,8.437,8.319,8.361,1835229.0
2019-02-21,8.423,8.458,8.333,8.382,4332989.0
2019-02-22,8.402,8.638,8.375,8.604,2908548.0
2019-02-25,8.597,8.638,8.541,8.638,2388615.0
2019-02-26,8.513,8.565,8.5,8.534,3738146.0
2019-02-27,8.486,8.5,8.368,8.389,4535530.0
2019-02-28,8.375,8.423,8.312,8.333,6055651.0
2019-03-01,8.382,8.666,8.347,8.604,5073644.0
2019-03-04,8.61,8.638,8.52,8.527,1771931.0
2019-03-05,8.555,8.711,8.541,8.666,2715655.0
2019-03-06,8.721,8.773,8.666,8.728,2764846.0
2019-03-07,8.749,8.77,8.645,8.694,4050960.0
2019-03-08,8.673,8.784,8.631,8.714,2723501.0
2019-03-11,8.708,8.805,8.68,8.721,1618977.0
2019-03-12,8.805,8.825,8.694,8.694,3181777.0
2019-03-13,8.583,8.631,8.506,8.631,5824038.0
2019-03-14,8.61,8.638,8.576,8.624,3673253.0
2019-03-15,8.714,8.749,8.631,8.68,4762892.0
2019-03-18,8.721,8.742,8.631,8.694,1474280.0
2019-03-19,8.721,8.77,8.687,8.714,1552409.0
2019-03-20,8.728,8.818,8.694,8.805,2217746.0
2019-03-21,8.784,8.818,8.687,8.735,3836157.0
2019-03-22,8.825,8.881,8.749,8.77,1758671.0
2019-03-25,8.742,8.825,8.68,8.777,2068588.0
2019-03-26,8.832,8.888,8.784,8.839,2518900.0
2019-03-27,8.812,8.874,8.791,8.853,2091310.0
2019-03-28,8.832,8.864,8.763,8.853,1968014.0
2019-03-29,8.874,8.888,8.822,8.832,4093608.0
2019-04-01,8.922,8.922,8.721,8.777,2789227.0
2019-04-02,8.77,8.798,8.721,8.763,2859420.0
2019-04-03,8.846,8.898,8.812,8.86,2383662.0
2019-04-04,8.839,8.867,8.645,8.694,2003406.0
2019-04-05,8.68,8.694,8.513,8.541,2835076.0
2019-04-08,8.569,8.642,8.555,8.617,2020769.0
2019-04-09,8.652,8.68,8.617,8.666,1758616.0
2019-04-10,8.652,8.68,8.624,8.659,3175894.0
2019-04-11,8.694,8.732,8.645,8.714,2014081.0
2019-04-12,8.784,8.812,8.721,8.798,1717883.0
2019-04-15,8.992,9.061,8.825,8.888,2242290.0
2019-04-16,8.922,8.936,8.818,8.846,3508728.0
2019-04-17,8.874,8.895,8.749,8.77,1927265.0
2019-04-18,8.798,8.818,8.721,8.749,1785264.0
2019-04-23,8.735,8.846,8.701,8.812,1858923.0
2019-04-24,8.895,8.916,8.812,8.895,3140801.0
2019-04-26,8.957,9.075,8.888,9.047,2817919.0
2019-04-29,8.985,9.006,8.801,8.846,1547378.0
2019-04-30,8.909,8.929,8.666,8.666,4269594.0
2019-05-01,8.666,8.666,8.666,8.666,0.0
2019-05-02,8.666,8.666,8.666,8.666,0.0
2019-05-03,8.52,8.645,8.513,8.604,11069762.0
2019-05-06,8.583,8.652,8.555,8.631,5985003.0
2019-05-07,8.617,8.728,8.597,8.597,5107764.0
2019-05-08,8.534,8.756,8.527,8.728,6658772.0
2019-05-09,8.798,8.86,8.721,8.721,9429132.0
2019-05-10,8.798,8.839,8.721,8.735,11026051.0
2019-05-13,8.735,8.846,8.735,8.798,2791863.0
2019-05-14,8.929,8.929,8.721,8.77,2826244.0
2019-05-15,8.805,8.818,8.687,8.791,2284128.0
2019-05-16,8.867,8.909,8.77,8.909,2636773.0
2019-05-17,8.992,9.082,8.964,9.04,2365909.0
2019-05-20,9.026,9.03,8.916,8.978,2747178.0
2019-05-21,8.867,9.03,8.805,9.026,2765019.0
2019-05-22,8.978,9.02,8.922,8.978,2991665.0
2019-05-23,8.978,9.096,8.978,9.082,2541066.0
2019-05-24,9.11,9.165,9.071,9.151,2527361.0
2019-05-27,9.186,9.186,9.089,9.123,1341547.0
2019-05-28,9.165,9.165,9.054,9.068,2896660.0
2019-05-29,8.999,9.02,8.957,8.992,2790679.0
2019-05-30,9.006,9.006,8.832,8.846,2498547.0
2019-05-31,8.818,8.936,8.784,8.929,3651600.0
2019-06-03,8.929,9.089,8.922,9.047,3694913.0
2019-06-04,9.137,9.151,9.033,9.123,3294822.0
2019-06-05,9.172,9.186,9.013,9.054,2768605.0
2019-06-06,9.11,9.29,9.11,9.262,3661596.0
2019-06-07,9.318,9.325,9.207,9.325,2206797.0
2019-06-11,9.338,9.397,9.311,9.38,2685284.0
2019-06-12,9.325,9.446,9.304,9.304,2543851.0
2019-06-13,9.394,9.456,9.328,9.435,1961626.0
2019-06-14,9.498,9.519,9.453,9.456,2113647.0
2019-06-17,9.415,9.47,9.359,9.366,2620743.0
2019-06-18,9.463,9.47,9.328,9.463,2244913.0
2019-06-19,9.498,9.526,9.349,9.435,2609645.0
2019-06-20,9.477,9.484,9.304,9.422,3695228.0
2019-06-21,9.463,9.463,9.345,9.345,4711108.0
2019-06-24,9.297,9.456,9.286,9.449,2069187.0
2019-06-25,9.456,9.539,9.377,9.512,2553857.0
2019-06-26,9.478,9.5,9.39,9.408,3271460.0
2019-06-27,9.605,9.605,9.238,9.266,3865133.0
2019-06-28,9.217,9.273,9.167,9.167,4049602.0
2019-07-01,9.203,9.316,9.16,9.252,2755604.0
2019-07-02,9.301,9.337,9.231,9.294,2018170.0
2019-07-03,9.414,9.549,9.362,9.535,3588518.0
2019-07-04,9.605,9.633,9.542,9.633,2666550.0
2019-07-05,9.711,9.859,9.64,9.817,2687008.0
2019-07-08,9.803,9.81,9.57,9.591,2132661.0
2019-07-09,9.57,9.648,9.485,9.527,3145828.0
2019-07-10,9.57,9.633,9.436,9.478,2878689.0
2019-07-11,9.485,9.612,9.485,9.591,2858409.0
2019-07-12,9.513,9.605,9.492,9.563,1680845.0
2019-07-15,9.542,9.563,9.429,9.443,1672405.0
2019-07-16,9.485,9.626,9.475,9.584,2591495.0
2019-07-17,9.591,9.633,9.499,9.619,2533459.0
2019-07-18,9.598,9.739,9.57,9.612,2209664.0
2019-07-19,9.556,9.64,9.397,9.612,2342060.0
2019-07-22,9.506,9.549,9.344,9.372,3491124.0
2019-07-23,9.4,9.485,9.33,9.485,2123592.0
2019-07-24,9.584,9.584,9.506,9.542,1795936.0
2019-07-25,9.584,9.591,9.471,9.499,2551330.0
2019-07-26,9.45,9.499,9.422,9.443,2005277.0
2019-07-29,9.429,9.471,9.351,9.379,2824127.0
2019-07-30,9.429,9.471,9.4,9.4,3010094.0
2019-07-31,9.393,9.45,9.266,9.266,2788680.0
2019-08-01,9.252,9.33,9.245,9.287,3032652.0
2019-08-02,9.337,9.485,9.323,9.471,2711967.0
2019-08-05,9.513,9.591,9.436,9.45,2565116.0
2019-08-06,9.273,9.323,9.026,9.026,3996869.0
2019-08-07,9.012,9.256,9.012,9.245,2875498.0
2019-08-08,9.309,9.436,9.167,9.429,4183014.0
2019-08-09,9.471,9.482,9.277,9.386,1229898.0
2019-08-12,9.393,9.496,9.333,9.464,1877988.0
2019-08-13,9.429,9.499,9.365,9.407,1908109.0
2019-08-14,9.344,9.52,9.287,9.337,2655212.0
2019-08-15,9.414,9.414,9.167,9.203,4057988.0
2019-08-16,9.203,9.256,9.1,9.174,4284025.0
2019-08-19,9.316,9.372,9.1,9.118,2950264.0
2019-08-20,9.097,9.174,9.09,9.146,2540468.0
2019-08-21,9.125,9.174,9.005,9.026,1786992.0
2019-08-22,9.104,9.118,8.987,8.998,2006382.0
2019-08-23,9.054,9.266,9.005,9.266,2166803.0
2019-08-26,9.075,9.196,9.033,9.075,2536254.0
2019-08-27,9.097,9.132,9.026,9.09,2439473.0
2019-08-28,9.132,9.196,9.068,9.111,2893536.0
2019-08-29,9.132,9.139,9.026,9.083,2805951.0
2019-08-30,9.026,9.196,9.005,9.111,3386087.0
2019-09-02,9.061,9.143,8.998,9.047,1042623.0
2019-09-03,8.977,9.075,8.92,8.955,2759671.0
2019-09-04,8.984,9.075,8.955,9.026,3461637.0
2019-09-05,9.054,9.146,8.934,9.132,2299975.0
2019-09-06,9.111,9.132,8.885,8.92,4519565.0
2019-09-09,8.927,9.012,8.927,8.977,1931634.0
2019-09-10,8.92,8.927,8.68,8.694,5136799.0
2019-09-11,8.623,8.666,8.567,8.616,3504287.0
2019-09-12,8.645,8.691,8.609,8.623,2913057.0
2019-09-13,8.659,8.68,8.602,8.616,2999992.0
2019-09-16,8.602,8.645,8.539,8.616,2913604.0
2019-09-17,8.687,8.772,8.638,8.772,3693821.0
2019-09-18,8.828,8.842,8.638,8.694,4631997.0
2019-09-19,8.793,8.902,8.772,8.814,7678111.0
2019-09-20,8.849,8.948,8.835,8.842,3504918.0
2019-09-23,8.814,8.885,8.751,8.751,2192332.0
2019-09-24,8.715,8.786,8.616,8.616,4331587.0
2019-09-25,8.609,8.729,8.578,8.616,3401759.0
2019-09-26,8.588,8.609,8.518,8.532,4275258.0
2019-09-27,8.595,8.722,8.592,8.652,3696026.0
2019-09-30,8.616,8.659,8.426,8.426,5319225.0
2019-10-01,8.475,8.673,8.447,8.645,5255562.0
2019-10-02,8.609,8.638,8.528,8.581,4019719.0
2019-10-03,8.376,8.574,8.376,8.553,5080341.0
2019-10-04,8.595,8.616,8.461,8.56,3087349.0
2019-10-07,8.616,8.701,8.574,8.673,1810750.0
2019-10-08,8.715,8.715,8.56,8.602,2903929.0
2019-10-09,8.518,8.546,8.454,8.454,3304687.0
2019-10-10,8.39,8.475,8.344,8.355,2780850.0
2019-10-11,8.405,8.419,8.32,8.341,3382840.0
2019-10-14,8.348,8.376,8.256,8.334,2672183.0
2019-10-15,8.341,8.362,8.277,8.292,3724887.0
2019-10-16,8.341,8.426,8.292,8.426,3901382.0
2019-10-17,8.447,8.468,8.32,8.327,2915653.0
2019-10-18,8.313,8.316,8.164,8.193,3109948.0
2019-10-21,8.214,8.306,8.179,8.284,2465712.0
2019-10-22,8.313,8.32,8.221,8.242,4334270.0
2019-10-23,8.306,8.532,8.292,8.525,4020933.0
2019-10-24,8.532,8.532,8.369,8.397,2147587.0
2019-10-25,8.496,8.56,8.44,8.546,3304520.0
2019-10-28,8.616,8.623,8.405,8.433,1811605.0
2019-10-29,8.383,8.486,8.362,8.447,2601141.0
2019-10-30,8.468,8.56,8.376,8.412,1927601.0
2019-10-31,8.419,8.525,8.383,8.454,2050150.0
2019-11-01,8.419,8.507,8.383,8.426,3357789.0
2019-11-04,8.503,8.518,8.355,8.405,3299591.0
2019-11-05,8.419,8.475,8.334,8.426,3888095.0
2019-11-06,8.39,8.426,8.196,8.256,4513884.0
2019-11-07,8.235,8.355,8.235,8.306,2672593.0
2019-11-08,8.235,8.263,8.115,8.115,4182349.0
2019-11-11,8.164,8.242,8.133,8.214,3472304.0
2019-11-12,8.263,8.352,8.235,8.306,2803237.0
2019-11-13,8.306,8.355,8.157,8.186,2167577.0
2019-11-14,8.242,8.277,8.186,8.249,2044301.0
2019-11-15,8.327,8.376,8.277,8.348,2411112.0
2019-11-18,8.348,8.362,8.242,8.341,2601283.0
2019-11-19,8.405,8.518,8.355,8.503,3129856.0
2019-11-20,8.447,8.454,8.341,8.355,2596399.0
2019-11-21,8.369,8.447,8.337,8.397,5025050.0
2019-11-22,8.426,8.447,8.32,8.362,3894998.0
2019-11-25,8.419,8.553,8.397,8.51,2490487.0
2019-11-26,8.518,8.602,8.5,8.581,7018426.0
2019-11-27,8.652,8.652,8.595,8.645,3197651.0
2019-11-28,8.751,8.751,8.574,8.595,2018258.0
2019-11-29,8.666,8.701,8.616,8.638,2776803.0
2019-12-02,8.638,8.676,8.595,8.623,1282640.0
2019-12-03,8.475,8.503,8.397,8.405,3359535.0
2019-12-04,8.341,8.383,8.313,8.313,3411802.0
2019-12-05,8.405,8.56,8.405,8.553,2470389.0
2019-12-06,8.518,8.616,8.518,8.581,2128430.0
2019-12-09,8.631,8.652,8.581,8.595,2738921.0
2019-12-10,8.595,8.616,8.496,8.539,3951024.0
2019-12-11,8.461,8.496,8.376,8.496,3788568.0
2019-12-12,8.475,8.496,8.373,8.39,3373024.0
2019-12-13,8.299,8.327,8.193,8.27,5191499.0
2019-12-16,8.362,8.57,8.341,8.532,4361196.0
2019-12-17,8.623,8.638,8.539,8.539,3676459.0
2019-12-18,8.454,8.525,8.39,8.419,2580121.0
2019-12-19,8.355,8.419,8.355,8.39,5039928.0
2019-12-20,8.468,8.475,8.383,8.383,4959653.0
2019-12-23,8.397,8.433,8.337,8.341,1812746.0
2019-12-24,8.334,8.419,8.327,8.419,1185889.0
2019-12-27,8.374,8.475,8.356,8.475,1573670.0
2019-12-30,8.54,8.62,8.526,8.569,1942186.0
2019-12-31,8.439,8.591,8.432,8.453,2516125.0
2020-01-02,8.381,8.54,8.381,8.533,1589750.0
2020-01-03,8.627,8.627,8.555,8.605,2826617.0
2020-01-06,8.612,8.634,8.518,8.598,1828842.0
2020-01-07,8.584,8.75,8.526,8.728,2469264.0
2020-01-08,8.706,8.728,8.62,8.706,2759188.0
2020-01-09,8.771,8.779,8.656,8.706,2267524.0
2020-01-10,8.685,8.764,8.641,8.67,3159463.0
2020-01-13,8.692,8.728,8.663,8.728,1322462.0
2020-01-14,8.793,8.851,8.764,8.836,2634364.0
2020-01-15,8.836,8.909,8.793,8.836,2845223.0
2020-01-16,8.887,8.959,8.858,8.952,2550776.0
2020-01-17,9.031,9.053,8.999,9.01,2357197.0
2020-01-20,9.082,9.147,9.003,9.003,2761455.0
2020-01-21,9.06,9.115,9.003,9.017,2757921.0
2020-01-22,9.154,9.248,9.125,9.212,4304081.0
2020-01-23,9.176,9.227,9.118,9.219,3139916.0
2020-01-24,9.284,9.32,9.154,9.154,1788855.0
2020-01-28,9.053,9.147,9.053,9.075,3387241.0
2020-01-29,9.104,9.14,9.046,9.104,3036614.0
2020-01-30,9.089,9.14,9.075,9.089,3591157.0
2020-01-31,9.147,9.19,9.089,9.19,2644885.0
2020-02-03,9.125,9.19,9.089,9.118,3397879.0
2020-02-04,9.147,9.313,9.14,9.313,5152476.0
2020-02-05,9.357,9.407,9.284,9.313,3225586.0
2020-02-06,9.494,9.508,9.299,9.306,3755026.0
2020-02-07,9.393,9.4,9.335,9.4,3479871.0
2020-02-10,9.479,9.537,9.407,9.537,4732344.0
2020-02-11,9.573,9.591,9.454,9.465,1750824.0
2020-02-12,9.4,9.508,9.4,9.458,3757612.0
2020-02-13,9.53,9.552,9.407,9.465,3154678.0
2020-02-14,9.523,9.559,9.458,9.523,2939697.0
2020-02-17,9.573,9.631,9.552,9.617,1294600.0
2020-02-18,9.631,9.66,9.552,9.66,1169394.0
2020-02-19,9.602,9.703,9.559,9.689,2792206.0
2020-02-20,9.703,9.74,9.638,9.696,1773782.0
2020-02-21,9.747,9.761,9.526,9.559,2933631.0
2020-02-24,9.479,9.516,9.414,9.451,1222079.0
2020-02-25,9.313,9.378,9.288,9.313,2517908.0
2020-02-26,9.133,9.212,9.024,9.111,3896614.0
2020-02-27,9.017,9.122,9.01,9.089,3183115.0
2020-02-28,8.851,8.873,8.75,8.786,4975989.0
2020-03-02,8.576,8.742,8.573,8.735,6104338.0
2020-03-03,8.822,8.952,8.75,8.916,4067091.0
2020-03-04,8.75,8.894,8.735,8.887,3428982.0
2020-03-05,9.039,9.154,9.028,9.154,4408265.0
2020-03-06,9.075,9.14,8.995,9.031,3286375.0
2020-03-09,8.779,8.909,8.641,8.786,6307940.0
2020-03-10,8.569,8.844,8.504,8.844,7144512.0
2020-03-11,8.959,9.003,8.808,8.938,5519379.0
2020-03-12,8.67,8.786,8.36,8.439,9806871.0
2020-03-13,8.186,8.374,7.803,8.374,13152767.0
2020-03-16,7.839,8.027,7.586,7.586,9186553.0
2020-03-17,7.362,7.861,7.283,7.738,9607138.0
2020-03-18,7.63,7.792,7.24,7.24,9216971.0
2020-03-19,7.081,7.16,6.3,6.373,16117817.0
2020-03-20,6.806,7.24,6.691,6.741,10110081.0
2020-03-23,6.199,6.206,5.802,5.932,9741065.0
2020-03-24,6.264,6.503,6.026,6.358,5584105.0
2020-03-25,6.488,6.763,6.365,6.727,4808451.0
2020-03-26,7.225,7.232,6.662,6.662,6712987.0
2020-03-27,6.864,6.9,6.329,6.329,6930717.0
2020-03-30,6.243,6.503,6.232,6.503,12501188.0
2020-03-31,6.503,6.654,6.365,6.568,15300389.0
2020-04-01,7.153,7.225,6.806,6.958,6554928.0
2020-04-02,6.683,6.792,6.56,6.56,5383215.0
2020-04-03,6.568,6.647,6.141,6.243,3965386.0
2020-04-06,6.271,6.553,6.271,6.503,4782538.0
2020-04-07,6.625,6.748,6.503,6.597,3808674.0
2020-04-08,6.438,6.907,6.438,6.763,5454730.0
2020-04-09,6.799,7.016,6.77,6.849,2970524.0
2020-04-14,6.806,6.972,6.683,6.777,4394272.0
2020-04-15,6.864,6.943,6.745,6.842,5490146.0
2020-04-16,6.763,6.792,6.582,6.625,8981894.0
2020-04-17,6.857,7.16,6.806,6.958,6760440.0
2020-04-20,6.828,6.871,6.636,6.647,3934226.0
2020-04-21,6.532,6.582,6.358,6.373,3889431.0
2020-04-22,6.25,6.394,6.134,6.351,4068364.0
2020-04-23,6.38,6.452,6.271,6.329,4694742.0
2020-04-24,6.235,6.365,6.192,6.315,2592560.0
2020-04-27,6.243,6.514,6.185,6.467,3428046.0
2020-04-28,6.597,6.618,6.365,6.43,2982683.0
2020-04-29,6.351,6.481,6.315,6.365,3281273.0
2020-04-30,6.445,6.662,6.38,6.618,4273374.0
2020-05-01,6.438,6.575,6.326,6.365,3436685.0
2020-05-04,6.286,6.358,6.178,6.329,3498172.0
2020-05-05,6.315,6.546,6.315,6.532,3877427.0
2020-05-06,6.474,6.503,6.38,6.416,3847083.0
2020-05-07,6.394,6.438,6.221,6.286,2599792.0
2020-05-08,6.315,6.517,6.243,6.394,3903287.0
2020-05-11,6.488,6.727,6.467,6.691,3790621.0
2020-05-12,6.539,6.691,6.43,6.662,4374872.0
2020-05-13,6.503,6.524,6.329,6.459,5588763.0
2020-05-14,6.358,6.524,6.25,6.452,4052904.0
2020-05-15,6.553,6.618,6.261,6.308,3114343.0
2020-05-18,6.3,6.416,6.228,6.264,293733.0
2020-05-19,6.467,6.553,6.358,6.38,6882848.0
2020-05-20,6.3,6.344,6.221,6.293,6467777.0
2020-05-21,6.322,6.387,6.271,6.271,3568873.0
2020-05-22,6.25,6.308,6.069,6.084,6622705.0
2020-05-25,6.156,6.221,6.019,6.178,5640311.0
2020-05-26,6.214,6.376,6.185,6.365,8577353.0
2020-05-27,6.488,6.539,6.315,6.503,8221758.0
2020-05-28,6.575,6.611,6.402,6.553,8764833.0
2020-05-29,6.503,6.532,6.402,6.503,8326195.0
2020-06-01,6.329,6.748,6.308,6.633,7575428.0
2020-06-02,6.618,6.647,6.391,6.481,6089665.0
2020-06-03,6.524,6.691,6.488,6.691,7421827.0
2020-06-04,6.893,6.922,6.763,6.915,6621251.0
2020-06-05,6.864,7.005,6.806,6.98,5206194.0
2020-06-09,7.225,7.29,7.092,7.232,7160592.0
2020-06-10,7.131,7.204,7.052,7.131,4417984.0
2020-06-11,6.936,7.131,6.9,7.052,6778359.0
2020-06-12,6.943,7.034,6.864,6.965,5108015.0
2020-06-15,6.972,7.03,6.871,6.943,4816374.0
2020-06-16,7.138,7.225,7.055,7.167,4867743.0
2020-06-17,7.283,7.402,7.124,7.362,4513225.0
2020-06-18,7.362,7.362,7.117,7.225,5048716.0
2020-06-19,7.232,7.355,7.175,7.261,7203119.0
2020-06-22,7.117,7.218,7.095,7.167,3841670.0
2020-06-23,7.232,7.305,7.099,7.232,3281241.0
2020-06-24,7.175,7.312,7.066,7.297,6591527.0
2020-06-25,7.254,7.384,7.052,7.052,4894123.0
2020-06-26,7.105,7.224,6.964,6.987,838334.0
2020-06-29,6.833,6.989,6.803,6.87,5013702.0
2020-06-30,7.041,7.085,6.8,6.825,5775731.0
2020-07-01,6.863,6.974,6.818,6.959,4061101.0
2020-07-02,7.1,7.152,6.992,7.115,4057015.0
2020-07-03,7.189,7.208,6.981,7.018,3331510.0
2020-07-06,6.974,7.1,6.944,6.966,3153052.0
2020-07-07,7.041,7.067,6.803,6.84,4649551.0
2020-07-08,6.855,6.944,6.748,6.766,849562.0
2020-07-09,6.788,6.833,6.722,6.722,3965283.0
2020-07-10,6.729,6.825,6.729,6.796,2653639.0
2020-07-13,6.877,7.011,6.785,6.885,2754752.0
2020-07-14,6.885,6.959,6.818,6.892,2791206.0
2020-07-15,6.959,7.004,6.929,6.981,3433697.0
2020-07-16,7.026,7.078,6.788,6.855,3322642.0
2020-07-17,6.877,6.885,6.751,6.803,2867177.0
2020-07-20,6.825,6.825,6.699,6.729,2981235.0
2020-07-21,6.729,6.825,6.685,6.803,3217145.0
2020-07-22,6.766,6.803,6.699,6.766,3237490.0
2020-07-23,6.774,6.892,6.744,6.855,3096810.0
2020-07-24,6.751,6.796,6.647,6.662,2377357.0
2020-07-27,6.633,6.655,6.581,6.596,3434029.0
2020-07-28,6.603,6.61,6.373,6.41,5462457.0
2020-07-29,6.455,6.495,6.41,6.417,4344463.0
2020-07-30,6.455,6.521,6.358,6.395,4147802.0
2020-07-31,6.358,6.377,6.254,6.314,876862.0
2020-08-03,6.254,6.388,6.247,6.321,4715050.0
2020-08-04,6.351,6.41,6.325,6.366,7555429.0
2020-08-05,6.358,6.403,6.232,6.254,3275345.0
2020-08-06,6.217,6.239,6.084,6.143,3907372.0
2020-08-07,6.106,6.262,6.106,6.202,2596608.0
2020-08-10,6.314,6.351,6.269,6.299,3761624.0
2020-08-11,6.276,6.403,6.247,6.373,4268364.0
2020-08-12,6.351,6.366,6.284,6.366,3610391.0
2020-08-13,6.351,6.38,6.284,6.38,3962028.0
2020-08-14,6.417,6.417,6.232,6.276,4159459.0
2020-08-17,6.18,6.247,6.158,6.18,4628358.0
2020-08-18,6.173,6.239,6.124,6.239,4028175.0
2020-08-19,6.143,6.38,6.143,6.291,5432570.0
2020-08-20,6.373,6.477,6.321,6.462,7276968.0
2020-08-21,6.499,6.544,6.417,6.492,4105591.0
2020-08-24,6.492,6.51,6.41,6.432,3343048.0
2020-08-25,6.484,6.506,6.262,6.358,5917014.0
2020-08-26,6.314,6.432,6.269,6.417,3446147.0
2020-08-27,6.351,6.425,6.306,6.41,4559255.0
2020-08-28,6.343,6.488,6.343,6.462,4313245.0
2020-08-31,6.432,6.581,6.432,6.551,4009975.0
2020-09-01,6.455,6.521,6.31,6.314,5167400.0
2020-09-02,6.343,6.469,6.321,6.469,4308816.0
2020-09-03,6.677,6.863,6.618,6.774,7829519.0
2020-09-04,6.714,6.744,6.662,6.714,5379119.0
2020-09-07,6.633,6.655,6.499,6.596,4137844.0
2020-09-08,6.618,6.722,6.588,6.714,3581102.0
2020-09-09,6.506,6.625,6.484,6.618,4262121.0
2020-09-10,6.699,6.714,6.588,6.67,4163922.0
2020-09-11,6.596,6.729,6.551,6.633,4093769.0
2020-09-14,6.655,6.699,6.588,6.625,2810594.0
2020-09-15,6.685,6.722,6.581,6.699,3489968.0
2020-09-16,6.759,6.803,6.67,6.766,3642863.0
2020-09-17,6.766,6.915,6.755,6.833,5347502.0
2020-09-18,6.796,6.811,6.677,6.692,3317329.0
2020-09-21,6.38,6.492,6.328,6.455,5251714.0
2020-09-22,6.358,6.403,6.314,6.358,2706431.0
2020-09-23,6.447,6.529,6.388,6.529,3731802.0
2020-09-24,6.469,6.581,6.432,6.551,3444758.0
2020-09-25,6.573,6.744,6.544,6.729,3542853.0
2020-09-28,6.751,6.833,6.699,6.781,3434481.0
2020-09-29,6.855,6.9,6.633,6.662,2942741.0
2020-09-30,6.566,6.662,6.514,6.596,3415790.0
2020-10-01,6.603,6.796,6.588,6.759,3912199.0
2020-10-02,6.788,6.84,6.692,6.766,3197552.0
2020-10-05,6.892,6.981,6.833,6.877,1758148.0
2020-10-06,6.818,6.848,6.692,6.788,2752056.0
2020-10-07,6.803,6.9,6.781,6.877,3048021.0
2020-10-08,6.848,6.974,6.774,6.803,1993294.0
2020-10-09,6.84,6.877,6.751,6.788,2044620.0
2020-10-12,6.751,6.788,6.692,6.751,2557038.0
2020-10-13,6.788,6.84,6.751,6.825,2756190.0
2020-10-14,6.714,6.825,6.685,6.803,3003402.0
2020-10-15,6.788,6.937,6.729,6.915,3769984.0
2020-10-16,6.84,6.863,6.677,6.692,4740533.0
2020-10-19,6.759,6.766,6.603,6.699,2642958.0
2020-10-20,6.662,6.781,6.647,6.751,3343378.0
2020-10-21,6.833,6.989,6.788,6.885,5890688.0
2020-10-22,6.863,6.966,6.833,6.9,4945747.0
2020-10-23,6.959,6.981,6.825,6.855,2582978.0
2020-10-26,6.885,6.885,6.788,6.818,4708711.0
2020-10-27,6.707,6.736,6.599,6.67,3460899.0
2020-10-28,6.573,6.588,6.455,6.566,4940812.0
2020-10-29,6.492,6.558,6.447,6.477,3357863.0
2020-10-30,6.462,6.514,6.38,6.388,4853964.0
2020-11-02,6.447,6.566,6.425,6.529,1843127.0
2020-11-03,6.588,6.744,6.551,6.692,4494695.0
2020-11-04,6.655,6.733,6.573,6.67,2151273.0
2020-11-05,6.699,6.759,6.666,6.722,2230767.0
2020-11-06,6.677,6.766,6.603,6.714,1700230.0
2020-11-09,6.751,6.792,6.662,6.699,2846948.0
2020-11-10,7.085,7.382,7.026,7.241,9309525.0
2020-11-11,7.449,7.449,7.204,7.323,7114080.0
2020-11-12,7.382,7.382,7.119,7.211,7498188.0
2020-11-13,7.085,7.141,6.989,7.011,3425955.0
2020-11-16,7.137,7.167,7.1,7.159,124403.0
2020-11-17,7.241,7.337,7.174,7.285,7449443.0
2020-11-18,7.345,7.389,7.271,7.308,4742565.0
2020-11-19,7.107,7.285,7.107,7.285,2505808.0
2020-11-20,7.285,7.345,7.248,7.315,4344753.0
2020-11-23,7.367,7.367,7.211,7.271,3198108.0
2020-11-24,7.271,7.323,7.182,7.3,4452223.0
2020-11-25,7.256,7.345,7.234,7.345,5356533.0
2020-11-26,7.345,7.419,7.308,7.308,3296806.0
2020-11-27,7.271,7.389,7.241,7.285,2430461.0
2020-11-30,7.33,7.337,7.211,7.248,4120123.0
2020-12-01,7.174,7.278,7.145,7.204,2872969.0
2020-12-02,7.271,7.293,7.145,7.204,2497064.0
2020-12-03,7.256,7.271,7.159,7.182,2871096.0
2020-12-04,7.234,7.263,7.189,7.226,2264051.0
2020-12-07,7.293,7.308,7.196,7.226,3497120.0
2020-12-08,7.226,7.263,7.167,7.241,3812359.0
2020-12-09,7.204,7.237,7.13,7.13,2592041.0
2020-12-10,7.122,7.204,7.107,7.182,4374039.0
2020-12-11,7.093,7.182,7.078,7.13,3520931.0
2020-12-14,7.152,7.323,7.137,7.293,3725194.0
2020-12-15,7.293,7.375,7.278,7.345,2800912.0
2020-12-16,7.382,7.382,7.204,7.234,3381982.0
2020-12-17,7.441,7.441,7.234,7.293,3716587.0
2020-12-18,7.293,7.315,7.07,7.093,3789923.0
2020-12-21,7.085,7.137,7.011,7.085,2612022.0
2020-12-22,7.085,7.107,7.018,7.063,2235221.0
2020-12-23,7.145,7.219,7.093,7.137,2078769.0
2020-12-24,7.137,7.174,7.107,7.145,870593.0
2020-12-29,7.226,7.294,7.168,7.241,2393659.0
2020-12-30,7.224,7.331,7.163,7.331,2937714.0
2020-12-31,7.262,7.331,7.186,7.186,1451554.0
2021-01-04,7.178,7.27,7.171,7.194,284073.0
2021-01-05,6.972,7.129,6.957,7.125,2622243.0
2021-01-06,7.048,7.14,7.01,7.102,3087179.0
2021-01-07,7.094,7.171,7.018,7.018,2675153.0
2021-01-08,7.033,7.14,6.895,6.972,3366946.0
2021-01-11,6.934,6.964,6.85,6.88,3424353.0
2021-01-12,6.888,6.918,6.842,6.842,4122788.0
2021-01-13,6.811,6.865,6.743,6.796,5539715.0
2021-01-14,6.865,6.957,6.838,6.903,4955012.0
2021-01-15,6.88,6.937,6.85,6.872,4424678.0
2021-01-18,6.964,7.033,6.83,6.865,2378747.0
2021-01-19,6.888,6.949,6.88,6.903,3228220.0
2021-01-20,6.781,6.953,6.765,6.911,3770901.0
2021-01-21,6.918,6.995,6.918,6.98,3715214.0
2021-01-22,6.949,7.041,6.949,7.018,2134583.0
2021-01-25,7.071,7.102,6.949,6.98,2076420.0
2021-01-27,6.987,7.079,6.964,7.033,3265694.0
2021-01-28,6.918,6.949,6.735,6.85,4141770.0
2021-01-29,6.872,6.941,6.834,6.888,3754729.0
2021-02-01,6.758,6.865,6.735,6.796,3001559.0
2021-02-02,6.865,6.888,6.689,6.765,2511631.0
2021-02-03,6.834,6.949,6.773,6.918,2396502.0
2021-02-04,6.895,6.926,6.697,6.735,3675932.0
2021-02-05,6.811,6.811,6.723,6.796,2416757.0
2021-02-08,6.804,6.827,6.674,6.674,1887945.0
2021-02-09,6.658,6.704,6.437,6.437,9516372.0
2021-02-10,6.498,6.666,6.437,6.62,6866199.0
2021-02-11,6.613,6.697,6.586,6.643,3171828.0
2021-02-12,6.643,6.681,6.628,6.666,2668627.0
2021-02-15,6.689,6.689,6.582,6.613,3411621.0
2021-02-16,6.605,6.712,6.567,6.658,2161121.0
2021-02-17,6.643,6.712,6.551,6.582,3435092.0
2021-02-18,6.605,6.651,6.483,6.521,4479955.0
2021-02-19,6.528,6.544,6.49,6.536,4237007.0
2021-02-22,6.536,6.567,6.475,6.521,3788397.0
2021-02-23,6.574,6.85,6.544,6.834,4939720.0
2021-02-24,6.85,7.018,6.819,7.01,5388894.0
2021-02-25,7.025,7.102,6.865,6.911,5397179.0
2021-02-26,6.872,6.941,6.773,6.804,6787621.0
2021-03-01,6.811,7.048,6.804,6.964,3736016.0
2021-03-02,6.949,7.002,6.88,6.957,3778018.0
2021-03-03,6.957,7.01,6.811,6.88,968231.0
2021-03-04,6.941,7.048,6.895,7.048,3912845.0
2021-03-05,7.094,7.094,6.918,6.957,3712552.0
2021-03-08,6.918,7.041,6.888,6.972,3779005.0
2021-03-09,7.002,7.079,6.987,7.048,3807132.0
2021-03-10,7.002,7.064,6.953,6.987,3185684.0
2021-03-11,7.002,7.033,6.957,6.98,3317264.0
2021-03-12,7.071,7.071,6.98,7.064,1688282.0
2021-03-15,7.109,7.186,7.087,7.14,2011420.0
2021-03-16,7.201,7.392,7.163,7.346,3308031.0
2021-03-17,7.346,7.362,7.278,7.316,2728680.0
2021-03-18,7.354,7.354,7.14,7.155,3838581.0
2021-03-19,7.132,7.224,7.048,7.186,2898083.0
2021-03-22,7.079,7.182,6.995,7.178,1972677.0
2021-03-23,7.178,7.262,7.171,7.224,2325039.0
2021-03-24,7.232,7.339,7.148,7.285,3464915.0
2021-03-25,7.308,7.346,7.178,7.239,3116582.0
2021-03-26,7.278,7.308,7.239,7.262,3133978.0
2021-03-29,7.27,7.362,7.239,7.27,2407281.0
2021-03-30,7.339,7.346,7.274,7.301,3119785.0
2021-03-31,7.4,7.564,7.354,7.453,6203138.0
2021-04-01,7.377,7.515,7.293,7.408,4424855.0
2021-04-06,7.499,7.499,7.224,7.339,3989131.0
2021-04-07,7.438,7.606,7.392,7.507,5900720.0
2021-04-08,7.614,7.637,7.522,7.576,4362679.0
2021-04-09,7.583,7.614,7.561,7.614,2549549.0
2021-04-12,7.576,7.637,7.553,7.583,3846129.0
2021-04-13,7.561,7.69,7.545,7.645,4223808.0
2021-04-14,7.721,7.744,7.652,7.713,2742762.0
2021-04-15,7.606,7.668,7.538,7.66,4503714.0
2021-04-16,7.721,7.767,7.622,7.767,2665540.0
2021-04-19,7.797,7.927,7.782,7.805,3833138.0
2021-04-20,7.813,7.882,7.775,7.82,3834223.0
2021-04-21,7.82,7.866,7.683,7.721,4121361.0
2021-04-22,7.668,7.786,7.606,7.721,4341896.0
2021-04-23,7.713,7.767,7.614,7.66,2586626.0
2021-04-26,7.629,7.713,7.606,7.683,2187420.0
2021-04-27,7.637,7.706,7.561,7.599,3597721.0
2021-04-28,7.645,7.775,7.568,7.744,3927257.0
2021-04-29,7.782,7.874,7.744,7.805,2459737.0
2021-04-30,7.851,7.859,7.744,7.775,2558333.0
2021-05-03,7.82,7.905,7.79,7.797,2340889.0
2021-05-04,7.797,7.905,7.775,7.866,3092261.0
2021-05-05,7.897,8.012,7.805,7.935,5016416.0
2021-05-06,7.874,7.92,7.713,7.859,3002407.0
2021-05-07,7.897,7.912,7.79,7.843,2666737.0
2021-05-10,7.874,7.897,7.805,7.836,2717486.0
2021-05-11,8.027,8.027,7.836,7.973,3056219.0
2021-05-12,7.721,7.797,7.515,7.752,3462046.0
2021-05-13,7.69,7.759,7.622,7.652,3008726.0
2021-05-14,7.713,7.859,7.679,7.805,2737594.0
2021-05-17,7.744,7.813,7.713,7.767,2107558.0
2021-05-18,7.797,7.843,7.729,7.782,2899406.0
2021-05-19,7.713,7.759,7.637,7.675,2598676.0
2021-05-20,7.599,7.82,7.568,7.813,3874203.0
2021-05-21,7.836,7.843,7.713,7.767,1982771.0
2021-05-24,7.813,7.843,7.729,7.82,2124628.0
2021-05-25,7.889,7.966,7.82,7.966,2275458.0
2021-05-26,7.981,8.057,7.843,7.851,3590624.0
2021-05-27,7.943,7.996,7.755,7.782,5360076.0
2021-05-28,7.759,7.966,7.74,7.935,3384081.0
2021-05-31,7.989,8.027,7.935,7.973,1774243.0
2021-06-01,8.065,8.096,7.912,7.966,1323397.0
2021-06-02,7.797,7.977,7.782,7.973,3326188.0
2021-06-03,8.065,8.088,7.989,8.012,3410401.0
2021-06-04,8.034,8.096,7.943,8.057,2738940.0
2021-06-07,8.057,8.157,8.015,8.119,1599505.0
2021-06-08,8.241,8.317,8.164,8.21,4384951.0
2021-06-09,8.203,8.31,8.088,8.126,3364784.0
2021-06-10,8.164,8.401,8.149,8.371,4797450.0
2021-06-11,8.363,8.386,8.195,8.203,4317679.0
2021-06-15,8.279,8.317,8.218,8.249,3301925.0
2021-06-16,8.294,8.348,8.233,8.264,3979117.0
2021-06-17,8.203,8.249,8.149,8.172,4615663.0
2021-06-18,8.203,8.271,8.08,8.157,4785592.0
2021-06-21,8.111,8.275,8.107,8.226,2378106.0
2021-06-22,8.317,8.44,8.256,8.386,2481588.0
2021-06-23,8.34,8.371,8.249,8.271,2500437.0
2021-06-24,8.317,8.432,8.271,8.348,2492300.0
2021-06-25,8.432,8.501,8.363,8.386,2237527.0
2021-06-28,8.357,8.396,8.184,8.31,3523575.0
2021-06-29,8.333,8.388,8.27,8.357,2851634.0
2021-06-30,8.466,8.568,8.349,8.349,4591820.0
2021-07-01,7.903,8.795,7.441,8.349,1648780.0
2021-07-02,8.325,8.404,8.216,8.294,1072634.0
2021-07-06,8.349,8.349,8.349,8.349,0.0
2021-07-07,8.45,8.458,8.294,8.294,1332206.0
2021-07-08,8.333,8.396,8.177,8.184,2327004.0
2021-07-09,8.114,8.153,8.004,8.083,3265814.0
2021-07-12,8.2,8.231,7.989,7.997,2882159.0
2021-07-13,8.012,8.122,7.981,7.981,3087792.0
2021-07-14,7.981,8.059,7.958,8.02,2392237.0
2021-07-15,8.091,8.13,7.903,7.942,3170176.0
2021-07-16,7.95,8.083,7.926,8.044,2419945.0
2021-07-19,8.067,8.114,7.911,8.012,1276067.0
2021-07-20,8.091,8.091,7.911,8.028,1982579.0
2021-07-21,8.153,8.27,8.13,8.161,2726081.0
2021-07-22,8.137,8.177,8.075,8.145,2087916.0
2021-07-23,8.098,8.137,8.083,8.137,1265616.0
2021-07-26,8.153,8.317,8.091,8.098,2257763.0
2021-07-27,8.051,8.145,7.997,8.051,2785629.0
2021-07-28,8.098,8.177,8.028,8.114,3893119.0
2021-07-29,8.059,8.098,7.911,7.981,2848116.0
2021-07-30,8.02,8.075,7.903,8.044,3438116.0
2021-08-02,8.028,8.177,8.028,8.106,2051389.0
2021-08-03,8.067,8.208,8.044,8.177,1863930.0
2021-08-04,8.153,8.231,8.114,8.137,2659788.0
2021-08-05,8.192,8.216,8.098,8.192,2521924.0
2021-08-06,8.184,8.247,8.153,8.239,1832339.0
2021-08-09,8.255,8.357,8.239,8.294,1482421.0
2021-08-10,8.317,8.317,8.106,8.184,1363768.0
2021-08-11,8.098,8.239,8.098,8.192,1837836.0
2021-08-12,8.083,8.2,8.02,8.184,1766253.0
2021-08-13,8.239,8.317,8.2,8.278,2317883.0
2021-08-16,8.364,8.427,8.294,8.372,2353319.0
2021-08-17,8.505,8.521,8.2,8.239,3182965.0
2021-08-18,8.239,8.388,8.208,8.388,3681039.0
2021-08-19,8.239,8.325,8.208,8.278,2403559.0
2021-08-20,8.278,8.364,8.255,8.31,1552556.0
2021-08-23,8.396,8.419,8.27,8.302,2068970.0
2021-08-24,8.372,8.419,8.173,8.216,3176735.0
2021-08-25,8.137,8.2,8.083,8.153,3503714.0
2021-08-26,8.169,8.216,8.004,8.122,3330512.0
2021-08-27,8.122,8.239,8.098,8.177,2831850.0
2021-08-30,8.137,8.231,8.137,8.208,2227373.0
2021-08-31,8.216,8.325,8.161,8.325,4303629.0
2021-09-01,8.286,8.372,8.161,8.302,2450629.0
2021-09-02,8.38,8.404,8.224,8.31,2957712.0
2021-09-03,8.388,8.388,8.286,8.325,2336270.0
2021-09-06,8.255,8.349,8.169,8.333,1835313.0
2021-09-07,8.31,8.419,8.294,8.388,2326977.0
2021-09-08,8.31,8.364,8.294,8.341,2551098.0
2021-09-09,8.396,8.45,8.294,8.357,4040965.0
2021-09-10,8.49,8.521,8.239,8.317,300896.0
2021-09-13,8.255,8.263,8.153,8.247,1837051.0
2021-09-14,8.286,8.474,8.239,8.427,2983104.0
2021-09-15,8.443,8.619,8.411,8.552,4303975.0
2021-09-16,8.56,8.583,8.466,8.544,4313636.0
2021-09-17,8.482,8.568,8.45,8.529,8040641.0
2021-09-20,8.497,8.537,8.349,8.419,2181607.0
2021-09-21,8.38,8.544,8.333,8.49,2315439.0
2021-09-22,8.513,8.623,8.505,8.544,2182083.0
2021-09-23,8.677,8.716,8.576,8.685,2403894.0
2021-09-24,8.693,8.693,8.427,8.435,2973085.0
2021-09-27,8.435,8.521,8.38,8.443,3181578.0
2021-09-28,8.38,8.45,8.325,8.349,3141575.0
2021-09-29,8.482,8.513,8.325,8.364,5556048.0
2021-09-30,8.27,8.466,8.27,8.45,4540950.0
2021-10-01,8.231,8.325,8.137,8.177,3109799.0
2021-10-04,8.177,8.286,8.177,8.27,2609509.0
2021-10-05,8.231,8.247,8.122,8.184,3543905.0
2021-10-06,8.239,8.364,8.106,8.137,4752799.0
2021-10-07,8.153,8.212,8.098,8.137,3844115.0
2021-10-08,8.161,8.227,8.059,8.177,4279007.0
2021-10-11,8.083,8.2,8.083,8.161,4172625.0
2021-10-12,8.059,8.192,8.059,8.114,3524448.0
2021-10-13,8.145,8.224,8.13,8.2,3896971.0
2021-10-14,8.294,8.341,8.247,8.278,3547746.0
2021-10-15,8.357,8.388,8.22,8.372,3178288.0
2021-10-18,8.341,8.427,8.294,8.325,2602509.0
2021-10-19,8.388,8.513,8.317,8.388,3882440.0
2021-10-20,8.49,8.497,8.294,8.357,4831166.0
2021-10-21,8.474,8.521,8.396,8.513,3547346.0
2021-10-22,8.583,8.732,8.544,8.677,4577768.0
2021-10-25,8.779,8.803,8.63,8.693,2283392.0
2021-10-26,8.701,8.818,8.67,8.724,4536210.0
2021-10-27,8.795,8.842,8.623,8.646,4092951.0
2021-10-28,8.701,8.775,8.654,8.732,3582298.0
2021-10-29,8.763,8.779,8.482,8.505,3825414.0
2021-11-01,8.716,8.732,8.537,8.599,3300806.0
2021-11-02,8.685,8.685,8.458,8.497,1655592.0
2021-11-03,8.685,8.685,8.552,8.576,1718163.0
2021-11-04,8.638,8.693,8.56,8.646,1807648.0
2021-11-05,8.709,8.756,8.638,8.701,1611299.0
2021-11-08,8.732,8.85,8.701,8.85,2335684.0
2021-11-09,8.865,8.896,8.732,8.779,2091245.0
2021-11-10,8.842,8.85,8.74,8.763,1449320.0
2021-11-11,8.748,8.748,8.497,8.552,2394578.0
2021-11-12,8.583,8.615,8.521,8.544,1884511.0
2021-11-15,8.521,8.576,8.482,8.544,1724746.0
2021-11-16,8.583,8.599,8.435,8.458,2334455.0
2021-11-17,8.458,8.552,8.419,8.474,2583265.0
2021-11-18,8.544,8.607,8.482,8.56,2262824.0
2021-11-19,8.732,8.732,8.568,8.638,2240295.0
2021-11-22,8.599,8.654,8.482,8.591,1790290.0
2021-11-23,8.591,8.795,8.568,8.771,1932187.0
2021-11-24,8.701,8.763,8.615,8.709,3332576.0
2021-11-25,8.771,8.857,8.701,8.779,2873215.0
2021-11-26,8.779,8.81,8.583,8.63,1867335.0
2021-11-29,8.529,8.576,8.396,8.49,2610145.0
2021-11-30,8.466,8.74,8.427,8.74,7490284.0
2021-12-01,8.646,8.654,8.364,8.427,3794934.0
2021-12-02,8.286,8.466,8.278,8.427,2209738.0
2021-12-03,8.497,8.529,8.45,8.497,1679602.0
2021-12-06,8.49,8.623,8.458,8.591,2233147.0
2021-12-07,8.677,8.756,8.615,8.709,3747719.0
2021-12-08,8.763,8.779,8.677,8.701,3907477.0
2021-12-09,8.654,8.748,8.638,8.716,3363354.0
2021-12-10,8.623,8.67,8.537,8.615,2800726.0
2021-12-13,8.693,8.896,8.654,8.85,3019999.0
2021-12-14,8.99,8.99,8.904,8.928,2576434.0
2021-12-15,8.842,8.928,8.818,8.818,2489140.0
2021-12-16,8.99,8.998,8.81,8.857,4219321.0
2021-12-17,8.881,8.928,8.701,8.732,8332282.0
2021-12-20,8.803,8.865,8.701,8.834,2321929.0
2021-12-21,8.896,8.896,8.748,8.756,2355067.0
2021-12-22,8.763,8.763,8.615,8.67,2109817.0
2021-12-23,8.654,8.74,8.638,8.716,1958436.0
2021-12-24,8.779,8.803,8.709,8.724,444392.0
2021-12-29,8.8,8.944,8.792,8.904,239518.0
2021-12-30,9.057,9.057,8.864,8.984,2311044.0
2021-12-31,8.984,8.993,8.92,8.92,1361898.0
2022-01-04,8.872,9.089,8.856,9.065,2415210.0
2022-01-05,9.121,9.161,9.009,9.025,1571535.0
2022-01-06,8.856,8.984,8.752,8.752,2910157.0
2022-01-07,8.904,8.96,8.824,8.936,1957339.0
2022-01-10,8.936,9.033,8.864,9.009,1562301.0
2022-01-11,8.96,9.001,8.792,8.8,2411643.0
2022-01-12,8.607,8.728,8.535,8.599,4118325.0
2022-01-13,8.583,8.68,8.551,8.672,2440675.0
2022-01-14,8.624,8.712,8.591,8.664,1777380.0
2022-01-17,8.583,8.748,8.567,8.704,1869073.0
2022-01-18,8.632,8.768,8.632,8.728,1956432.0
2022-01-19,8.624,8.872,8.624,8.8,4309861.0
2022-01-20,8.72,8.776,8.527,8.696,3670578.0
2022-01-21,8.68,8.744,8.575,8.583,3496288.0
2022-01-24,8.543,8.672,8.531,8.64,2637230.0
2022-01-25,8.543,8.575,8.19,8.198,4367181.0
2022-01-27,7.91,8.367,7.91,8.174,5625652.0
2022-01-28,8.351,8.367,8.102,8.238,9624517.0
2022-01-31,8.142,8.315,8.11,8.222,4335578.0
2022-02-01,8.102,8.206,7.99,8.174,3229804.0
2022-02-02,8.15,8.295,8.15,8.23,2404458.0
2022-02-03,8.166,8.238,8.15,8.174,2022179.0
2022-02-04,8.19,8.263,8.158,8.206,2546988.0
2022-02-07,8.038,8.126,7.958,8.094,2154023.0
2022-02-08,8.062,8.222,8.006,8.182,3522311.0
2022-02-09,8.078,8.246,8.07,8.23,2707063.0
2022-02-10,8.238,8.287,8.198,8.238,3016275.0
2022-02-11,8.022,8.158,8.022,8.078,3845607.0
2022-02-14,8.03,8.19,8.03,8.15,2642857.0
2022-02-15,8.11,8.367,8.094,8.367,4128288.0
2022-02-16,8.559,8.599,8.359,8.495,4060378.0
2022-02-17,8.559,8.752,8.487,8.599,4551132.0
2022-02-18,8.567,8.672,8.543,8.559,3039119.0
2022-02-21,8.64,8.752,8.551,8.712,3611071.0
2022-02-22,8.607,8.672,8.527,8.567,2489389.0
2022-02-23,8.471,8.607,8.471,8.559,1975475.0
2022-02-24,8.463,8.503,8.367,8.463,3659532.0
2022-02-25,8.431,8.591,8.423,8.535,2864071.0
2022-02-28,8.624,8.76,8.511,8.76,6739756.0
2022-03-01,8.76,8.8,8.648,8.648,3405869.0
2022-03-02,8.487,8.575,8.399,8.519,3886752.0
2022-03-03,8.567,8.632,8.439,8.463,2328937.0
2022-03-04,8.463,8.567,8.407,8.527,2802773.0
2022-03-07,8.567,8.591,8.391,8.415,3303009.0
2022-03-08,8.575,8.599,8.423,8.439,2959090.0
2022-03-09,8.383,8.511,8.319,8.471,4886993.0
2022-03-10,8.431,8.624,8.431,8.591,3069514.0
2022-03-11,8.559,8.583,8.359,8.423,4384723.0
2022-03-14,8.407,8.559,8.407,8.519,2991843.0
2022-03-15,8.535,8.567,8.491,8.543,3104486.0
2022-03-16,8.511,8.615,8.495,8.615,3321270.0
2022-03-17,8.696,8.712,8.511,8.559,4876424.0
2022-03-18,8.503,8.624,8.483,8.591,5941456.0
2022-03-21,8.567,8.624,8.511,8.591,1549309.0
2022-03-22,8.632,8.664,8.511,8.551,2926275.0
2022-03-23,8.567,8.624,8.519,8.567,1777185.0
2022-03-24,8.583,8.68,8.583,8.656,4168577.0
2022-03-25,8.688,8.728,8.632,8.704,2391540.0
2022-03-28,8.728,8.744,8.648,8.696,3378210.0
2022-03-29,8.784,8.888,8.752,8.848,4517203.0
2022-03-30,8.952,8.952,8.792,8.824,5036314.0
2022-03-31,8.872,8.912,8.784,8.784,5788475.0
2022-04-01,8.84,8.864,8.752,8.768,2727977.0
2022-04-04,8.824,8.832,8.72,8.832,3945514.0
2022-04-05,8.784,8.824,8.688,8.72,2822947.0
2022-04-06,8.688,8.752,8.599,8.688,3428701.0
2022-04-07,8.744,8.76,8.648,8.688,3149440.0
2022-04-08,8.704,8.744,8.656,8.68,3012513.0
2022-04-11,8.68,8.728,8.648,8.68,2416968.0
2022-04-12,8.768,8.792,8.64,8.664,2315267.0
2022-04-13,8.624,8.656,8.583,8.607,2032034.0
2022-04-14,8.615,8.696,8.591,8.648,1692554.0
2022-04-19,8.599,8.704,8.591,8.672,1712816.0
2022-04-20,8.76,8.776,8.591,8.591,1987356.0
2022-04-21,8.664,8.816,8.599,8.768,2603922.0
2022-04-22,8.712,8.784,8.68,8.744,2686249.0
2022-04-26,8.599,8.728,8.591,8.656,3521016.0
2022-04-27,8.583,8.856,8.567,8.824,3928823.0
2022-04-28,8.8,9.009,8.76,8.976,2938863.0
2022-04-29,9.065,9.065,8.952,8.96,4124067.0
2022-05-02,8.776,8.864,8.736,8.768,2982220.0
2022-05-03,8.664,8.88,8.664,8.88,4924257.0
2022-05-04,8.928,8.997,8.88,8.952,4970169.0
2022-05-05,8.984,9.025,8.872,9.025,2644983.0
2022-05-06,8.936,8.96,8.68,8.736,3770682.0
2022-05-09,8.583,8.72,8.567,8.624,3256726.0
2022-05-10,8.543,8.632,8.383,8.511,3409316.0
2022-05-11,8.503,8.559,8.423,8.543,2968844.0
2022-05-12,8.487,8.511,8.335,8.343,2647303.0
2022-05-13,8.455,8.607,8.391,8.559,2971924.0
2022-05-16,8.591,8.688,8.575,8.615,2689445.0
2022-05-17,8.615,8.64,8.495,8.535,2363348.0
2022-05-18,8.543,8.632,8.495,8.632,2932455.0
2022-05-19,8.511,8.624,8.499,8.543,2777513.0
2022-05-20,8.479,8.599,8.479,8.519,2867385.0
2022-05-23,8.575,8.583,8.479,8.527,1205723.0
2022-05-24,8.543,8.583,8.487,8.511,2178720.0
2022-05-25,8.591,8.64,8.527,8.583,2810885.0
2022-05-26,8.567,8.575,8.423,8.423,2581121.0
2022-05-27,8.447,8.463,8.391,8.423,2174690.0
2022-05-30,8.535,8.551,8.439,8.527,1700527.0
2022-05-31,8.495,8.535,8.407,8.407,8057153.0
2022-06-01,8.535,8.607,8.407,8.471,2596157.0
2022-06-02,8.383,8.507,8.343,8.399,1847489.0
2022-06-03,8.471,8.471,8.367,8.399,1574700.0
2022-06-06,8.335,8.383,8.287,8.295,2351180.0
2022-06-07,8.287,8.303,8.086,8.102,2266721.0
2022-06-08,8.07,8.134,8.014,8.03,3100938.0
2022-06-09,7.974,8.038,7.918,7.934,3219524.0
2022-06-10,7.894,7.91,7.629,7.629,2254209.0
2022-06-14,7.436,7.516,7.236,7.276,5352746.0
2022-06-15,7.276,7.316,7.131,7.139,4190868.0
2022-06-16,7.18,7.292,7.164,7.204,5188592.0
2022-06-17,7.035,7.22,6.987,7.196,401999.0
2022-06-20,7.172,7.484,7.156,7.468,2481674.0
2022-06-21,7.468,7.492,7.324,7.34,3435484.0
2022-06-22,7.3,7.332,7.228,7.228,3314109.0
2022-06-23,7.308,7.42,7.3,7.3,3388285.0
2022-06-24,7.34,7.541,7.316,7.492,3250797.0
2022-06-27,7.581,7.601,7.541,7.565,2732645.0
2022-06-28,7.621,7.654,7.542,7.621,3445946.0
2022-06-29,7.507,7.565,7.449,7.474,4723677.0
2022-06-30,7.54,7.54,7.333,7.333,5142859.0
2022-07-01,7.375,7.457,7.333,7.333,3144782.0
2022-07-04,7.523,7.622,7.457,7.498,2117858.0
2022-07-05,7.474,7.498,7.391,7.465,3192267.0
2022-07-06,7.391,7.631,7.391,7.631,4625492.0
2022-07-07,7.631,7.688,7.573,7.606,2985912.0
2022-07-08,7.598,7.672,7.507,7.655,2770864.0
2022-07-11,7.672,7.742,7.631,7.672,2334038.0
2022-07-12,7.647,7.788,7.622,7.672,2691500.0
2022-07-13,7.821,7.821,7.631,7.68,2933115.0
2022-07-14,7.754,7.754,7.565,7.655,2503922.0
2022-07-15,7.565,7.738,7.565,7.73,2066510.0
2022-07-18,7.598,7.742,7.598,7.705,1560187.0
2022-07-19,7.639,7.771,7.581,7.738,3948082.0
2022-07-20,7.788,7.845,7.721,7.821,3314192.0
2022-07-21,7.788,7.837,7.639,7.672,3309213.0
2022-07-22,7.705,7.779,7.688,7.713,2661526.0
2022-07-25,7.721,7.796,7.697,7.738,1874698.0
2022-07-26,7.738,7.754,7.631,7.664,2525210.0
2022-07-27,7.655,7.721,7.614,7.697,3050027.0
2022-07-28,7.73,7.779,7.672,7.713,2876777.0
2022-07-29,7.887,7.891,7.821,7.862,4011652.0
2022-08-01,7.887,7.944,7.837,7.928,2209133.0
2022-08-02,7.928,7.944,7.672,7.721,2815166.0
2022-08-03,7.713,7.721,7.622,7.664,2951577.0
2022-08-04,7.721,7.746,7.622,7.721,4594494.0
2022-08-05,7.763,7.763,7.672,7.73,1626588.0
2022-08-08,7.73,7.738,7.573,7.573,3126460.0
2022-08-09,7.639,7.68,7.532,7.589,2650046.0
2022-08-10,7.565,7.639,7.532,7.581,2210725.0
2022-08-11,7.688,7.713,7.565,7.631,2873799.0
2022-08-12,7.573,7.589,7.523,7.565,2838696.0
2022-08-15,7.614,7.721,7.598,7.68,3447503.0
2022-08-16,7.606,7.664,7.54,7.565,3449221.0
2022-08-17,7.548,7.705,7.482,7.705,5378635.0
2022-08-18,7.754,7.754,7.56,7.614,3325343.0
2022-08-19,7.622,7.622,7.507,7.565,3205966.0
2022-08-22,7.515,7.556,7.408,7.441,2759674.0
2022-08-23,7.309,7.342,7.193,7.209,4105748.0
2022-08-24,7.102,7.226,7.102,7.127,3440924.0
2022-08-25,7.218,7.366,7.16,7.358,3666783.0
2022-08-26,7.35,7.399,7.284,7.317,3040825.0
2022-08-29,7.218,7.234,7.119,7.168,3507527.0
2022-08-30,7.152,7.251,7.152,7.16,4204439.0
2022-08-31,7.201,7.271,7.168,7.209,5169077.0
2022-09-01,7.11,7.127,6.945,6.986,8221806.0
2022-09-02,6.995,7.094,6.97,7.02,3794727.0
2022-09-05,7.028,7.044,6.916,6.962,2200715.0
2022-09-06,7.003,7.028,6.863,6.962,5020810.0
2022-09-07,6.937,7.02,6.887,6.937,4953128.0
2022-09-08,7.003,7.152,6.978,7.127,4339612.0
2022-09-09,7.011,7.061,6.937,6.986,4635122.0
2022-09-12,7.061,7.077,6.97,6.97,2350884.0
2022-09-13,7.003,7.077,6.986,7.028,5002905.0
2022-09-14,6.846,6.879,6.797,6.813,4401062.0
2022-09-15,6.887,6.978,6.871,6.945,6081097.0
2022-09-16,6.788,6.854,6.689,6.821,9478826.0
2022-09-19,6.929,6.995,6.863,6.879,2989145.0
2022-09-20,6.879,6.892,6.83,6.838,2831733.0
2022-09-21,6.697,6.755,6.644,6.714,4210203.0
2022-09-23,6.631,6.706,6.437,6.532,6474502.0
2022-09-26,6.425,6.557,6.417,6.417,5072434.0
2022-09-27,6.334,6.375,6.169,6.218,6921650.0
2022-09-28,6.119,6.309,6.103,6.301,6195542.0
2022-09-29,6.474,6.598,6.379,6.417,5340776.0
2022-09-30,6.367,6.375,6.251,6.375,6948059.0
2022-10-03,6.408,6.545,6.396,6.524,370528.0
2022-10-04,6.598,6.739,6.507,6.697,4823786.0
2022-10-05,6.714,6.788,6.615,6.656,4853860.0
2022-10-06,6.582,6.631,6.499,6.582,4694400.0
2022-10-07,6.507,6.565,6.441,6.458,3684781.0
2022-10-10,6.326,6.375,6.276,6.375,3667859.0
2022-10-11,6.367,6.408,6.223,6.235,3757024.0
2022-10-12,6.276,6.375,6.272,6.334,3775709.0
2022-10-13,6.251,6.276,6.152,6.152,2877107.0
2022-10-14,6.243,6.309,6.194,6.268,3033525.0
2022-10-17,6.218,6.251,6.194,6.21,2124064.0
2022-10-18,6.276,6.367,6.276,6.326,2995596.0
2022-10-19,6.375,6.441,6.342,6.375,5523107.0
2022-10-20,6.301,6.318,6.227,6.293,3029833.0
2022-10-21,6.218,6.301,6.177,6.194,3737012.0
2022-10-24,6.301,6.367,6.26,6.276,4286290.0
2022-10-25,6.26,6.367,6.26,6.334,4473222.0
2022-10-26,6.4,6.516,6.392,6.466,7076034.0
2022-10-27,6.417,6.499,6.375,6.384,3646001.0
2022-10-28,6.4,6.441,6.367,6.4,6499665.0
2022-10-31,6.524,6.549,6.334,6.408,6843267.0
2022-11-01,6.441,6.582,6.388,6.549,4518394.0
2022-11-02,6.524,6.565,6.392,6.4,3289689.0
2022-11-03,6.285,6.326,6.161,6.276,3734585.0
2022-11-04,6.26,6.276,6.185,6.243,5187204.0
2022-11-07,6.276,6.342,6.177,6.202,3349683.0
2022-11-08,6.21,6.227,6.169,6.21,4594669.0
2022-11-09,6.251,6.417,6.227,6.417,6582440.0
2022-11-10,6.392,6.433,6.301,6.342,3430942.0
2022-11-11,6.524,6.664,6.507,6.615,5958852.0
2022-11-14,6.631,6.64,6.454,6.458,4329888.0
2022-11-15,6.285,6.342,6.09,6.177,12997509.0
2022-11-16,6.194,6.301,6.169,6.251,7037255.0
2022-11-17,6.21,6.334,6.194,6.285,7946621.0
2022-11-18,6.293,6.326,6.227,6.227,5021420.0
2022-11-21,6.268,6.293,6.194,6.202,4095086.0
2022-11-22,6.293,6.301,6.227,6.227,3974675.0
2022-11-23,6.227,6.285,6.177,6.202,2988340.0
2022-11-24,6.351,6.359,6.218,6.309,4158903.0
2022-11-25,6.318,6.458,6.268,6.45,4929520.0
2022-11-28,6.367,6.462,6.367,6.433,4585692.0
2022-11-29,6.425,6.516,6.392,6.491,5303893.0
2022-11-30,6.557,6.615,6.458,6.607,12985865.0
2022-12-01,6.623,6.739,6.615,6.673,4405517.0
2022-12-02,6.664,6.664,6.507,6.532,5556951.0
2022-12-05,6.648,6.673,6.516,6.64,4424199.0
2022-12-06,6.648,6.656,6.549,6.565,4039150.0
2022-12-07,6.524,6.532,6.437,6.499,4954150.0
2022-12-08,6.607,6.607,6.413,6.483,4859432.0
2022-12-09,6.582,6.615,6.491,6.615,5621181.0
2022-12-12,6.615,6.648,6.491,6.549,6116277.0
2022-12-13,6.582,6.664,6.565,6.656,4155457.0
2022-12-14,6.755,6.846,6.714,6.772,6116302.0
2022-12-15,6.755,6.78,6.656,6.656,6530369.0
2022-12-16,6.565,6.788,6.541,6.78,9057078.0
2022-12-19,6.631,6.726,6.598,6.631,3865495.0
2022-12-20,6.607,6.64,6.446,6.474,4824635.0
2022-12-21,6.524,6.689,6.458,6.664,4696036.0
2022-12-22,6.706,6.73,6.59,6.681,4117043.0
2022-12-23,6.656,6.664,6.541,6.648,2790451.0
2022-12-28,6.648,6.673,6.613,6.656,3381144.0
2022-12-29,6.682,6.716,6.553,6.682,4022811.0
2022-12-30,6.742,6.742,6.622,6.63,2310868.0
2023-01-03,6.69,6.69,6.558,6.571,2036941.0
2023-01-04,6.673,6.699,6.626,6.665,2846031.0
2023-01-05,6.707,6.802,6.643,6.673,3027245.0
2023-01-06,6.588,6.622,6.528,6.571,4296805.0
2023-01-09,6.622,6.707,6.605,6.639,2046942.0
2023-01-10,6.622,6.716,6.596,6.699,3226021.0
2023-01-11,6.716,6.853,6.682,6.819,5631389.0
2023-01-12,6.913,6.956,6.81,6.861,3157601.0
2023-01-13,6.913,6.921,6.793,6.861,4553955.0
2023-01-16,6.767,6.853,6.673,6.742,5863506.0
2023-01-17,6.725,6.879,6.725,6.844,4774879.0
2023-01-18,6.904,6.93,6.75,6.75,5025424.0
2023-01-19,6.861,6.887,6.759,6.81,4199981.0
2023-01-20,6.707,6.827,6.682,6.827,3410850.0
2023-01-23,6.853,6.87,6.759,6.836,2821598.0
2023-01-24,6.836,6.943,6.81,6.921,2772907.0
2023-01-25,6.99,7.007,6.87,6.879,2400381.0
2023-01-27,6.896,6.998,6.887,6.973,3782544.0
2023-01-30,7.067,7.084,6.977,7.007,3881467.0
2023-01-31,6.981,7.045,6.938,6.973,5654371.0
2023-02-01,7.135,7.157,7.075,7.092,5568668.0
2023-02-02,7.187,7.221,7.11,7.152,3747546.0
2023-02-03,7.272,7.341,7.238,7.341,5347323.0
2023-02-06,7.272,7.306,7.157,7.161,3273317.0
2023-02-07,7.118,7.169,7.067,7.084,4093284.0
2023-02-08,7.135,7.152,7.024,7.05,2071796.0
2023-02-09,7.058,7.14,7.033,7.092,4645956.0
2023-02-10,7.058,7.118,7.011,7.092,4409273.0
2023-02-13,7.092,7.161,7.063,7.101,3309195.0
2023-02-14,7.229,7.332,7.182,7.272,7421467.0
2023-02-15,7.229,7.383,7.195,7.349,7365389.0
2023-02-16,7.392,7.503,7.315,7.503,6352733.0
2023-02-17,7.426,7.469,7.392,7.426,3994015.0
2023-02-20,7.418,7.477,7.366,7.426,3674600.0
2023-02-21,7.383,7.435,7.358,7.392,3047803.0
2023-02-22,7.358,7.392,7.272,7.358,4595637.0
2023-02-23,7.289,7.332,7.246,7.246,3999756.0
2023-02-24,7.315,7.345,7.238,7.272,3395208.0
2023-02-27,7.229,7.238,7.127,7.169,3517494.0
2023-02-28,7.204,7.264,7.152,7.212,7404235.0
2023-03-01,7.144,7.195,7.084,7.135,3976069.0
2023-03-02,7.067,7.178,6.913,6.981,8028905.0
2023-03-03,7.058,7.075,6.998,7.041,2586715.0
2023-03-06,7.118,7.152,7.067,7.127,2613855.0
2023-03-07,7.101,7.169,7.045,7.144,2548066.0
2023-03-08,7.084,7.114,7.041,7.075,3403056.0
2023-03-09,7.195,7.195,7.084,7.084,3802050.0
2023-03-10,6.99,7.024,6.964,6.99,3682154.0
2023-03-13,6.947,6.964,6.81,6.93,2270708.0
2023-03-14,6.921,6.921,6.793,6.861,3914271.0
2023-03-15,6.861,6.926,6.827,6.913,5716662.0
2023-03-16,6.87,6.93,6.802,6.853,6847606.0
2023-03-17,6.793,6.844,6.707,6.707,7766735.0
2023-03-20,6.605,6.742,6.588,6.656,3904191.0
2023-03-21,6.742,6.742,6.63,6.673,3460110.0
2023-03-22,6.665,6.673,6.536,6.553,5862128.0
2023-03-23,6.417,6.511,6.391,6.511,3140138.0
2023-03-24,6.442,6.485,6.434,6.459,4161030.0
2023-03-27,6.528,6.588,6.485,6.485,2993671.0
2023-03-28,6.476,6.502,6.399,6.425,5171334.0
2023-03-29,6.425,6.485,6.391,6.417,5833908.0
2023-03-30,6.485,6.511,6.382,6.382,4461597.0
2023-03-31,6.417,6.485,6.391,6.425,6746825.0
2023-04-03,6.494,6.558,6.476,6.536,4672165.0
2023-04-04,6.536,6.613,6.536,6.613,4708181.0
2023-04-05,6.639,6.656,6.545,6.596,3568372.0
2023-04-06,6.613,6.63,6.494,6.528,3839399.0
2023-04-11,6.596,6.605,6.476,6.502,4151516.0
2023-04-12,6.519,6.562,6.498,6.528,3700894.0
2023-04-13,6.553,6.596,6.468,6.596,4337697.0
2023-04-14,6.605,6.605,6.536,6.545,4422372.0
2023-04-17,6.502,6.648,6.502,6.648,3181400.0
2023-04-18,6.656,6.673,6.588,6.613,3562301.0
2023-04-19,6.596,6.622,6.553,6.579,2386032.0
2023-04-20,6.639,6.733,6.613,6.682,3759245.0
2023-04-21,6.665,6.682,6.566,6.571,3365521.0
2023-04-24,6.588,6.665,6.571,6.656,3346929.0
2023-04-26,6.673,6.69,6.592,6.622,4426159.0
2023-04-27,6.622,6.648,6.541,6.588,363145.0
2023-04-28,6.63,6.665,6.571,6.656,3583166.0
2023-05-01,6.699,6.793,6.682,6.742,2564497.0
2023-05-02,6.725,6.75,6.528,6.553,4989455.0
2023-05-03,6.476,6.485,6.327,6.417,6804556.0
2023-05-04,6.382,6.639,6.382,6.622,6868885.0
2023-05-05,6.639,6.836,6.63,6.827,5459983.0
2023-05-08,6.776,6.904,6.767,6.887,4105734.0
2023-05-09,6.879,6.904,6.767,6.802,4379452.0
2023-05-10,6.793,6.879,6.767,6.861,4164116.0
2023-05-11,6.887,6.921,6.793,6.819,2651296.0
2023-05-12,6.836,6.93,6.81,6.904,3222346.0
2023-05-15,6.904,6.99,6.904,6.981,3078328.0
2023-05-16,6.921,6.956,6.879,6.887,4328795.0
2023-05-17,6.87,6.938,6.853,6.853,2658197.0
2023-05-18,6.93,6.99,6.879,6.964,4779751.0
2023-05-19,6.921,6.977,6.921,6.938,2519418.0
2023-05-22,6.956,6.964,6.887,6.896,2357689.0
2023-05-23,6.947,6.964,6.874,6.93,2428155.0
2023-05-24,6.938,6.973,6.887,6.904,2585968.0
2023-05-25,6.827,6.896,6.819,6.879,2116614.0
2023-05-26,6.853,6.891,6.827,6.861,1572542.0
2023-05-29,6.938,7.033,6.913,6.998,2572021.0
2023-05-30,6.973,7.007,6.93,6.93,1389593.0
2023-05-31,6.938,7.024,6.853,7.024,14008426.0
2023-06-01,6.956,6.981,6.896,6.921,4798704.0
2023-06-02,6.879,7.058,6.879,7.058,4958063.0
2023-06-05,7.092,7.092,7.015,7.058,4535224.0
2023-06-06,7.007,7.11,6.956,7.033,5976035.0
2023-06-07,7.075,7.152,6.981,7.135,6425430.0
2023-06-08,7.144,7.144,6.99,7.075,5532548.0
2023-06-09,7.092,7.101,6.943,6.964,4013985.0
2023-06-13,6.981,7.02,6.802,6.844,4193130.0
2023-06-14,6.87,6.99,6.733,6.733,7392683.0
2023-06-15,6.707,6.853,6.707,6.793,6088405.0
2023-06-16,6.793,6.853,6.767,6.836,4834878.0
2023-06-19,6.836,6.87,6.802,6.853,2300409.0
2023-06-20,6.879,7.007,6.853,6.93,3421329.0
2023-06-21,6.921,7.041,6.887,7.007,4365446.0
2023-06-22,6.99,6.99,6.699,6.784,4816763.0
2023-06-23,6.75,6.784,6.562,6.562,4275876.0
2023-06-26,6.536,6.596,6.519,6.519,3686889.0
2023-06-27,6.596,6.733,6.579,6.699,3799030.0
2023-06-28,6.704,6.828,6.704,6.802,3820087.0
2023-06-29,6.842,6.922,6.833,6.895,3900401.0
2023-06-30,6.886,6.922,6.807,6.895,4772847.0
2023-07-03,6.904,7.01,6.886,7.01,4225771.0
2023-07-04,7.046,7.099,7.001,7.054,3194514.0
2023-07-05,7.028,7.125,7.028,7.063,2439169.0
2023-07-06,7.037,7.099,7.028,7.054,2330591.0
2023-07-07,7.019,7.046,6.922,6.922,2674529.0
2023-07-10,6.931,6.966,6.86,6.886,3206636.0
2023-07-11,6.948,6.984,6.851,6.984,3860378.0
2023-07-12,7.01,7.037,6.922,6.939,3605725.0
2023-07-13,7.01,7.081,6.966,7.054,4899936.0
2023-07-14,7.116,7.24,7.072,7.24,4732452.0
2023-07-17,7.213,7.267,7.143,7.222,2145650.0
2023-07-18,7.205,7.231,7.081,7.107,2872107.0
2023-07-19,7.125,7.205,7.081,7.205,2635911.0
2023-07-20,7.267,7.275,7.169,7.169,2447926.0
2023-07-21,7.125,7.156,7.072,7.152,2220585.0
2023-07-24,7.134,7.165,7.081,7.16,3561667.0
2023-07-25,7.187,7.196,7.099,7.134,2990469.0
2023-07-26,7.125,7.213,7.09,7.09,3988855.0
2023-07-27,7.16,7.364,7.107,7.32,5094107.0
2023-07-28,7.275,7.302,7.116,7.231,3774594.0
2023-07-31,7.196,7.267,7.196,7.267,2723681.0
2023-08-01,7.337,7.346,7.267,7.32,2219304.0
2023-08-02,7.249,7.275,7.143,7.196,2824202.0
2023-08-03,7.169,7.196,7.094,7.169,2855939.0
2023-08-04,7.116,7.169,7.081,7.116,2598526.0
2023-08-07,7.196,7.196,7.125,7.152,1270151.0
2023-08-08,7.152,7.187,7.116,7.134,1711148.0
2023-08-09,7.072,7.112,7.046,7.072,1983174.0
2023-08-10,7.099,7.178,7.072,7.143,2308821.0
2023-08-11,7.116,7.196,7.107,7.178,2075328.0
2023-08-14,7.169,7.222,7.099,7.099,2276464.0
2023-08-15,7.099,7.125,7.028,7.081,2498745.0
2023-08-16,6.807,6.939,6.763,6.86,5933384.0
2023-08-17,6.851,6.869,6.612,6.657,5698199.0
2023-08-18,6.63,6.869,6.595,6.842,5369096.0
2023-08-21,6.913,7.019,6.825,6.825,3512706.0
2023-08-22,6.763,6.922,6.745,6.878,3281997.0
2023-08-23,6.895,6.966,6.807,6.807,2814208.0
2023-08-24,6.922,6.922,6.798,6.798,2228868.0
2023-08-25,6.727,6.798,6.696,6.718,2372884.0
2023-08-28,6.763,6.771,6.701,6.754,1017093.0
2023-08-29,6.754,6.816,6.727,6.771,1498877.0
2023-08-30,6.842,6.878,6.763,6.878,3067271.0
2023-08-31,6.878,6.904,6.842,6.851,6213742.0
2023-09-01,6.842,6.869,6.789,6.825,2072587.0
2023-09-04,6.86,6.904,6.807,6.878,1774180.0
2023-09-05,6.825,6.86,6.754,6.833,1891148.0
2023-09-06,6.825,6.825,6.692,6.701,2378420.0
2023-09-07,6.736,6.736,6.621,6.692,2366820.0
2023-09-08,6.683,6.701,6.612,6.674,2497965.0
2023-09-11,6.648,6.683,6.577,6.683,2522215.0
2023-09-12,6.657,6.674,6.568,6.674,2328222.0
2023-09-13,6.621,6.657,6.542,6.568,3593524.0
2023-09-14,6.559,6.674,6.559,6.612,2656298.0
2023-09-15,6.674,6.723,6.586,6.612,8394358.0
2023-09-18,6.577,6.648,6.577,6.595,1719123.0
2023-09-19,6.55,6.595,6.489,6.497,2487954.0
2023-09-20,6.453,6.515,6.413,6.427,3553606.0
2023-09-21,6.427,6.497,6.356,6.356,3485057.0
2023-09-22,6.223,6.338,6.223,6.329,4661812.0
2023-09-25,6.294,6.356,6.25,6.356,1911305.0
2023-09-26,6.329,6.383,6.285,6.338,3483592.0
2023-09-27,6.268,6.55,6.268,6.515,5712375.0
2023-09-28,6.462,6.506,6.409,6.444,4159168.0
2023-09-29,6.515,6.55,6.453,6.453,4554529.0
2023-10-02,6.418,6.48,6.418,6.444,1847269.0
2023-10-03,6.312,6.418,6.312,6.383,4614291.0
2023-10-04,6.276,6.356,6.259,6.321,3395000.0
2023-10-05,6.329,6.502,6.321,6.48,3167311.0
2023-10-06,6.471,6.533,6.396,6.497,3045913.0
2023-10-09,6.497,6.506,6.356,6.365,2621602.0
2023-10-10,6.418,6.453,6.356,6.391,3023314.0
2023-10-11,6.4,6.453,6.356,6.409,2073295.0
2023-10-12,6.453,6.453,6.365,6.391,2923816.0
2023-10-13,6.321,6.329,6.232,6.276,3801437.0
2023-10-16,6.294,6.321,6.215,6.215,2423653.0
2023-10-17,6.285,6.321,6.241,6.321,3206462.0
2023-10-18,6.206,6.325,6.206,6.259,2369367.0
2023-10-19,6.153,6.197,6.117,6.162,3099663.0
2023-10-20,6.082,6.188,6.038,6.126,3557946.0
2023-10-23,6.126,6.197,6.082,6.179,2439853.0
2023-10-24,6.153,6.215,6.108,6.126,2069848.0
2023-10-25,5.967,6.047,5.861,5.923,5206927.0
2023-10-26,5.87,5.914,5.711,5.764,5930974.0
2023-10-27,5.817,5.817,5.693,5.711,3256721.0
2023-10-30,5.658,5.684,5.569,5.569,3685942.0
2023-10-31,5.658,5.764,5.631,5.728,8456915.0
2023-11-01,5.702,5.83,5.684,5.817,4279748.0
2023-11-02,5.941,5.967,5.87,5.941,3404664.0
2023-11-03,6.091,6.135,6.055,6.091,3492954.0
2023-11-06,6.144,6.153,6.055,6.082,2316827.0
2023-11-07,5.994,6.033,5.896,5.985,4603869.0
2023-11-08,6.02,6.117,5.976,6.117,4407444.0
2023-11-09,6.162,6.206,6.117,6.188,3721721.0
2023-11-10,6.179,6.276,6.162,6.259,2727670.0
2023-11-13,6.276,6.329,6.1,6.1,1907308.0
2023-11-14,6.126,6.206,6.117,6.135,3019170.0
2023-11-15,6.462,6.462,6.303,6.409,6425005.0
2023-11-16,6.48,6.48,6.303,6.338,5069891.0
2023-11-17,6.321,6.365,6.285,6.321,3361873.0
2023-11-20,6.374,6.391,6.25,6.25,2666741.0
2023-11-21,6.268,6.285,6.188,6.188,4283937.0
2023-11-22,6.162,6.215,6.064,6.082,3732763.0
2023-11-23,6.144,6.179,6.1,6.153,4143601.0
2023-11-24,6.153,6.179,6.117,6.179,1354042.0
2023-11-27,6.232,6.232,6.055,6.073,2824958.0
2023-11-28,6.108,6.17,6.073,6.1,4760039.0
2023-11-29,6.091,6.294,6.082,6.188,4507819.0
2023-11-30,6.215,6.241,6.117,6.223,11309932.0
2023-12-01,6.206,6.25,6.091,6.144,4047002.0
2023-12-04,6.215,6.338,6.206,6.294,4683797.0
2023-12-05,6.294,6.321,6.179,6.206,4628170.0
2023-12-06,6.206,6.427,6.206,6.391,4519706.0
2023-12-07,6.4,6.471,6.356,6.383,3554779.0
2023-12-08,6.391,6.444,6.356,6.444,2957653.0
2023-12-11,6.604,6.604,6.462,6.497,3216369.0
2023-12-12,6.55,6.71,6.515,6.683,5906329.0
2023-12-13,6.71,6.718,6.63,6.639,5212305.0
2023-12-14,6.825,7.072,6.789,7.019,7343428.0
2023-12-15,7.072,7.134,6.763,6.807,9441435.0
2023-12-18,6.763,6.798,6.643,6.683,5134683.0
2023-12-19,6.674,6.741,6.639,6.736,3584783.0
2023-12-20,6.807,6.886,6.754,6.886,3215502.0
2023-12-21,6.851,6.886,6.789,6.789,3566183.0
2023-12-22,6.807,6.842,6.745,6.816,2182221.0
2023-12-27,6.867,6.931,6.83,6.922,1779644.0
2023-12-28,7.084,7.084,6.91,7.011,2800482.0
2023-12-29,7.02,7.061,6.974,7.029,2721816.0
2024-01-02,7.029,7.065,6.946,6.974,1738094.0
2024-01-03,6.946,6.974,6.873,6.873,1882044.0
2024-01-04,6.873,6.91,6.791,6.864,2404469.0
2024-01-05,6.873,6.937,6.855,6.901,1298548.0
2024-01-08,6.864,6.937,6.855,6.882,2017652.0
2024-01-09,6.956,6.983,6.928,6.946,3066108.0
2024-01-10,6.974,7.011,6.928,6.992,1985225.0
2024-01-11,7.038,7.038,6.974,7.001,1771996.0
2024-01-12,6.983,7.011,6.946,7.001,1858258.0
2024-01-15,7.011,7.024,6.946,6.983,1553371.0
2024-01-16,6.965,7.001,6.873,6.91,2795740.0
2024-01-17,6.882,6.892,6.809,6.846,2982685.0
2024-01-18,6.709,6.782,6.635,6.635,3804336.0
2024-01-19,6.754,6.763,6.617,6.635,2477109.0
2024-01-22,6.69,6.791,6.644,6.773,4094241.0
2024-01-23,6.745,6.773,6.672,6.709,2843851.0
2024-01-24,6.709,6.763,6.626,6.763,3054755.0
2024-01-25,6.745,6.768,6.672,6.754,2976265.0
2024-01-29,6.809,6.933,6.773,6.919,4043707.0
2024-01-30,6.956,7.006,6.901,6.956,2616739.0
2024-01-31,6.956,7.152,6.924,7.139,4639879.0
2024-02-01,7.047,7.093,6.937,6.983,4264733.0
2024-02-02,7.038,7.102,7.02,7.038,3091691.0
2024-02-05,6.91,6.946,6.864,6.928,2390868.0
2024-02-06,6.827,6.873,6.773,6.837,3481915.0
2024-02-07,6.937,6.956,6.855,6.937,3549226.0
2024-02-08,6.974,7.102,6.937,7.075,3972853.0
2024-02-09,7.065,7.203,7.056,7.184,3363479.0
2024-02-12,7.166,7.221,7.125,7.212,2466753.0
2024-02-13,7.212,7.299,7.18,7.267,2626116.0
2024-02-14,7.093,7.303,7.038,7.148,4059259.0
2024-02-15,7.203,7.285,7.175,7.239,2457893.0
2024-02-16,7.349,7.367,7.18,7.194,3403787.0
2024-02-19,7.194,7.203,6.96,7.001,2840218.0
2024-02-20,7.075,7.075,6.91,6.983,1723116.0
2024-02-21,7.02,7.029,6.809,6.837,2821177.0
2024-02-22,6.864,6.864,6.713,6.773,3263157.0
2024-02-23,6.855,6.892,6.754,6.754,3113885.0
2024-02-26,6.8,6.855,6.681,6.745,1833573.0
2024-02-27,6.745,6.773,6.69,6.699,2250705.0
2024-02-28,6.727,6.809,6.644,6.773,3036929.0
2024-02-29,6.745,6.773,6.644,6.736,15744516.0
2024-03-01,6.718,6.782,6.599,6.654,3610489.0
2024-03-04,6.718,6.754,6.644,6.644,2487551.0
2024-03-05,6.663,6.727,6.626,6.663,2473480.0
2024-03-06,6.644,6.736,6.59,6.699,3252798.0
2024-03-07,6.727,6.795,6.658,6.782,4813605.0
2024-03-08,6.818,6.978,6.809,6.974,4972404.0
2024-03-11,6.937,7.12,6.919,7.075,3956875.0
2024-03-12,7.047,7.075,6.992,6.992,2065022.0
2024-03-13,7.001,7.111,6.937,6.946,3047345.0
2024-03-14,6.919,7.001,6.855,6.864,3595540.0
2024-03-15,6.8,6.992,6.773,6.928,7404686.0
2024-03-18,6.919,6.946,6.818,6.919,2836863.0
2024-03-19,6.937,7.001,6.91,6.974,2808103.0
2024-03-20,6.983,7.02,6.946,7.011,2494562.0
2024-03-21,7.038,7.093,6.965,7.056,4218251.0
2024-03-22,7.001,7.111,7.001,7.065,2903381.0
2024-03-25,7.075,7.194,7.02,7.166,2222699.0
2024-03-26,7.129,7.194,7.093,7.139,2443340.0
2024-03-27,7.102,7.157,7.075,7.111,2361170.0
2024-03-28,7.221,7.239,7.152,7.239,3878756.0
2024-04-02,7.139,7.313,7.139,7.184,3369617.0
2024-04-03,7.129,7.166,6.928,6.937,6672166.0
2024-04-04,6.956,7.052,6.946,6.983,2174265.0
2024-04-05,6.956,7.038,6.928,6.956,2051229.0
2024-04-08,6.983,7.047,6.946,7.001,1703835.0
2024-04-09,7.029,7.029,6.873,6.892,2238400.0
2024-04-10,6.91,7.015,6.882,7.001,2735983.0
2024-04-11,6.791,6.928,6.745,6.882,3945451.0
2024-04-12,6.846,6.873,6.791,6.818,2975412.0
2024-04-15,6.745,6.791,6.681,6.681,4080765.0
2024-04-16,6.635,6.635,6.461,6.516,5931194.0
2024-04-17,6.553,6.612,6.471,6.471,3737270.0
2024-04-18,6.489,6.59,6.489,6.553,2064744.0
2024-04-19,6.498,6.498,6.379,6.461,3224995.0
2024-04-22,6.516,6.59,6.516,6.562,2376134.0
2024-04-23,6.626,6.69,6.617,6.626,2400005.0
2024-04-24,6.654,6.718,6.544,6.571,2369594.0
2024-04-26,6.489,6.535,6.425,6.443,2532559.0
2024-04-29,6.489,6.544,6.443,6.471,3092100.0
2024-04-30,6.48,6.516,6.452,6.516,3706738.0
2024-05-01,6.425,6.471,6.406,6.406,2586218.0
2024-05-02,6.425,6.471,6.379,6.379,3198536.0
2024-05-03,6.434,6.48,6.416,6.452,3817911.0
2024-05-06,6.516,6.553,6.425,6.443,2755363.0
2024-05-07,6.489,6.525,6.37,6.461,4961596.0
2024-05-08,6.535,6.553,6.471,6.498,3082211.0
2024-05-09,6.452,6.535,6.443,6.471,2802825.0
2024-05-10,6.489,6.553,6.471,6.525,2305628.0
2024-05-13,6.507,6.525,6.471,6.498,2094607.0
2024-05-14,6.471,6.498,6.425,6.425,2241689.0
2024-05-15,6.48,6.525,6.425,6.434,2119552.0
2024-05-16,6.516,6.69,6.516,6.644,5067710.0
2024-05-17,6.608,6.663,6.461,6.471,3790605.0
2024-05-20,6.471,6.493,6.416,6.471,3121628.0
2024-05-21,6.461,6.562,6.434,6.525,3771298.0
2024-05-22,6.544,6.544,6.452,6.461,3657133.0
2024-05-23,6.416,6.425,6.342,6.388,3994057.0
2024-05-24,6.333,6.361,6.214,6.251,5693551.0
2024-05-27,6.297,6.333,6.251,6.297,2555850.0
2024-05-28,6.278,6.315,6.26,6.306,3826922.0
2024-05-29,6.251,6.269,6.178,6.196,6164810.0
2024-05-30,6.15,6.205,6.114,6.178,4176025.0
2024-05-31,6.233,6.269,6.15,6.205,17275925.0
2024-06-03,6.233,6.288,6.205,6.233,3407710.0
2024-06-04,6.251,6.26,6.205,6.205,807118.0
2024-06-05,6.278,6.425,6.269,6.37,5094735.0
2024-06-06,6.443,6.452,6.361,6.379,3572987.0
2024-06-07,6.388,6.397,6.315,6.37,3417238.0
2024-06-11,6.288,6.315,6.141,6.141,7385070.0
2024-06-12,6.15,6.169,6.059,6.059,4778367.0
2024-06-13,6.114,6.196,6.004,6.05,5298956.0
2024-06-14,6.077,6.086,5.931,5.94,6809353.0
2024-06-17,5.949,5.995,5.912,5.921,6236950.0
2024-06-18,5.985,6.013,5.903,5.903,4521922.0
2024-06-19,5.976,6.072,5.958,5.985,4758234.0
2024-06-20,5.894,6.04,5.857,5.885,6234129.0
2024-06-21,5.931,6.008,5.931,5.995,8401347.0
2024-06-24,6.013,6.095,6.004,6.077,5579602.0
2024-06-25,6.114,6.297,6.095,6.297,6879177.0
2024-06-26,6.187,6.282,6.139,6.187,11674962.0
2024-06-27,6.205,6.224,6.072,6.101,7753777.0
2024-06-28,6.167,6.243,6.091,6.138,7172269.0
2024-07-01,6.11,6.195,6.063,6.167,5450140.0
2024-07-02,6.176,6.233,6.063,6.11,3854877.0
2024-07-03,6.129,6.129,6.053,6.053,5350442.0
2024-07-04,6.12,6.167,6.053,6.101,3953381.0
2024-07-05,6.091,6.129,6.044,6.053,3611360.0
2024-07-08,6.063,6.101,6.034,6.082,2615253.0
2024-07-09,6.12,6.186,6.101,6.11,3578657.0
2024-07-10,6.101,6.167,6.096,6.12,4067276.0
2024-07-11,6.176,6.252,6.157,6.233,3818718.0
2024-07-12,6.328,6.489,6.29,6.394,5994802.0
2024-07-15,6.423,6.527,6.375,6.498,4816906.0
2024-07-16,6.508,6.555,6.442,6.536,4012161.0
2024-07-17,6.622,6.716,6.546,6.716,6827147.0
2024-07-18,6.688,6.773,6.65,6.669,4722400.0
2024-07-19,6.574,6.588,6.47,6.479,5386252.0
2024-07-22,6.442,6.503,6.394,6.394,3762648.0
2024-07-23,6.432,6.517,6.404,6.413,3713600.0
2024-07-24,6.394,6.498,6.394,6.394,4000472.0
2024-07-25,6.309,6.394,6.3,6.328,3757342.0
2024-07-26,6.347,6.47,6.328,6.413,3578544.0
2024-07-29,6.461,6.565,6.451,6.555,3663598.0
2024-07-30,6.489,6.508,6.432,6.489,4069862.0
2024-07-31,6.555,6.678,6.527,6.65,5268622.0
2024-08-01,6.688,6.731,6.622,6.707,4126689.0
2024-08-02,6.631,6.697,6.574,6.688,4830742.0
2024-08-05,6.65,6.688,6.527,6.555,6177786.0
2024-08-06,6.517,6.612,6.479,6.536,4045379.0
2024-08-07,6.593,6.764,6.555,6.707,3646596.0
2024-08-08,6.65,6.693,6.555,6.659,5829743.0
2024-08-09,6.697,6.802,6.688,6.745,4782934.0
2024-08-12,6.783,6.783,6.688,6.707,4243534.0
2024-08-13,7.0,7.152,6.915,7.048,15463017.0
2024-08-14,7.0,7.029,6.887,6.887,7142774.0
2024-08-15,6.934,6.991,6.906,6.972,4967154.0
2024-08-16,7.01,7.067,7.0,7.048,3319469.0
2024-08-19,7.029,7.152,7.024,7.105,4914558.0
2024-08-20,6.536,6.678,6.461,6.47,15796850.0
2024-08-21,6.442,6.626,6.375,6.517,7298398.0
2024-08-22,6.565,6.631,6.479,6.612,8357007.0
2024-08-23,6.631,6.664,6.584,6.603,6668030.0
2024-08-26,6.678,6.821,6.65,6.821,4877931.0
2024-08-27,6.783,6.887,6.745,6.811,4932087.0
2024-08-28,6.802,6.811,6.678,6.707,5371010.0
2024-08-29,6.678,6.764,6.641,6.716,4818420.0
2024-08-30,6.745,6.849,6.726,6.839,7202181.0
2024-09-02,6.764,6.906,6.745,6.877,3965962.0
2024-09-03,6.868,6.915,6.83,6.887,3460029.0
2024-09-04,6.858,6.868,6.731,6.783,4168538.0
2024-09-05,6.839,6.953,6.797,6.934,4980596.0
2024-09-06,6.906,7.086,6.906,7.019,4133739.0
2024-09-09,6.934,7.128,6.925,7.114,3719724.0
2024-09-10,7.19,7.218,7.029,7.057,3723760.0
2024-09-11,7.086,7.133,7.034,7.048,3441331.0
2024-09-12,7.095,7.228,7.057,7.209,3265977.0
2024-09-13,7.247,7.342,7.218,7.228,5106747.0
2024-09-16,7.218,7.237,7.171,7.171,3347388.0
2024-09-17,7.171,7.37,7.162,7.294,4111833.0
2024-09-18,7.256,7.294,7.195,7.218,4206343.0
2024-09-19,7.095,7.247,7.057,7.228,7941838.0
2024-09-20,7.218,7.398,7.209,7.351,15735287.0
2024-09-23,7.247,7.304,7.114,7.114,4706633.0
2024-09-24,7.162,7.256,7.124,7.199,3866423.0
2024-09-25,7.256,7.351,7.237,7.342,5436147.0
2024-09-26,7.36,7.36,7.171,7.18,5822207.0
2024-09-27,7.209,7.294,7.19,7.19,2671928.0
2024-09-30,7.228,7.313,7.133,7.18,5951152.0
2024-10-01,7.162,7.199,7.105,7.152,3878308.0
2024-10-02,7.152,7.266,7.143,7.18,3433344.0
2024-10-03,7.256,7.417,7.228,7.398,3982656.0
2024-10-04,7.398,7.427,7.342,7.36,4328447.0
2024-10-07,7.313,7.323,7.133,7.256,4259379.0
2024-10-08,7.199,7.294,7.162,7.228,2647734.0
2024-10-09,7.256,7.285,7.209,7.209,2983564.0
2024-10-10,7.247,7.289,7.133,7.152,3613005.0
2024-10-11,7.086,7.1,6.972,7.086,5866346.0
2024-10-14,7.133,7.18,7.038,7.038,3296985.0
2024-10-15,7.067,7.18,7.053,7.086,4570883.0
2024-10-16,7.067,7.147,7.038,7.095,5484143.0
2024-10-17,7.18,7.308,7.152,7.209,4368514.0
2024-10-18,7.152,7.199,7.048,7.114,3038127.0
2024-10-21,7.18,7.209,7.048,7.086,3936824.0
2024-10-22,7.01,7.019,6.877,6.906,5237949.0
2024-10-23,6.925,6.991,6.858,6.896,3079324.0
2024-10-24,6.896,6.929,6.811,6.811,4255180.0
2024-10-25,6.83,6.906,6.754,6.83,3788245.0
2024-10-28,6.821,6.858,6.735,6.773,3226219.0
2024-10-29,6.821,6.858,6.754,6.754,2856336.0
2024-10-30,6.745,6.849,6.735,6.802,3122035.0
2024-10-31,6.821,6.915,6.783,6.792,6765167.0
2024-11-01,6.754,6.773,6.697,6.697,3839293.0
2024-11-04,6.697,6.783,6.697,6.716,2492484.0
2024-11-05,6.726,6.792,6.707,6.764,3650239.0
2024-11-06,6.811,6.839,6.707,6.707,5520930.0
2024-11-07,6.669,6.697,6.489,6.593,9698559.0
2024-11-08,6.697,6.726,6.641,6.726,5623858.0
2024-11-11,6.688,6.783,6.641,6.65,4518212.0
2024-11-12,6.641,6.735,6.569,6.735,4927646.0
2024-11-13,6.659,6.688,6.546,6.688,5762477.0
2024-11-14,6.678,6.702,6.593,6.603,6012051.0
2024-11-15,6.622,6.669,6.565,6.622,4943302.0
2024-11-18,6.593,6.631,6.527,6.631,4998693.0
2024-11-19,6.622,6.669,6.579,6.622,6910588.0
2024-11-20,6.612,6.65,6.432,6.47,8690477.0
2024-11-21,6.442,6.479,6.404,6.479,6786563.0
2024-11-22,6.517,6.574,6.489,6.574,8150510.0
2024-11-25,6.622,6.792,6.546,6.631,94665694.0
2024-11-26,6.574,6.707,6.555,6.574,9417576.0
2024-11-27,6.603,6.716,6.555,6.622,10337409.0
2024-11-28,6.65,6.83,6.631,6.811,10153733.0
2024-11-29,6.783,6.896,6.754,6.896,9609257.0
2024-12-02,6.915,6.934,6.802,6.802,5153095.0
2024-12-03,6.735,6.863,6.735,6.83,4178943.0
2024-12-04,6.802,6.811,6.669,6.764,4201536.0
2024-12-05,6.792,6.792,6.641,6.669,5274462.0
2024-12-06,6.641,6.697,6.574,6.612,3987218.0
2024-12-09,6.565,6.593,6.47,6.498,7476232.0
2024-12-10,6.489,6.527,6.413,6.498,8483592.0
2024-12-11,6.442,6.517,6.432,6.461,3673291.0
2024-12-12,6.47,6.489,6.394,6.442,5402614.0
2024-12-13,6.413,6.527,6.375,6.432,7753769.0
2024-12-16,6.432,6.489,6.356,6.385,5100416.0
2024-12-17,6.366,6.437,6.337,6.337,7645488.0
2024-12-18,6.347,6.418,6.328,6.356,8531088.0
2024-12-19,6.309,6.337,6.21,6.337,10146384.0
2024-12-20,6.281,6.337,6.243,6.29,13131924.0
2024-12-23,6.328,6.489,6.281,6.479,4948162.0
2024-12-24,6.584,6.726,6.541,6.726,4073205.0
2024-12-27,6.699,6.699,6.631,6.641,3941422.0
2024-12-30,6.699,6.709,6.558,6.572,3338674.0
2024-12-31,6.543,6.582,6.485,6.485,2435122.0
2025-01-02,6.485,6.533,6.446,6.494,1871422.0
2025-01-03,6.494,6.602,6.494,6.602,2522513.0
2025-01-06,6.631,6.66,6.563,6.563,2839073.0
2025-01-07,6.533,6.65,6.533,6.641,3623172.0
2025-01-08,6.533,6.621,6.533,6.582,2334198.0
2025-01-09,6.553,6.572,6.436,6.485,4140466.0
2025-01-10,6.485,6.553,6.417,6.446,2765138.0
2025-01-13,6.397,6.475,6.329,6.378,3376890.0
2025-01-14,6.407,6.456,6.378,6.456,2382271.0
2025-01-15,6.494,6.494,6.456,6.465,1577900.0
2025-01-16,6.592,6.602,6.553,6.602,2865438.0
2025-01-17,6.582,6.631,6.543,6.543,2400322.0
2025-01-20,6.563,6.631,6.553,6.592,1898602.0
2025-01-21,6.631,6.67,6.592,6.631,2161367.0
2025-01-22,6.65,6.709,6.621,6.621,3410743.0
2025-01-23,6.582,6.65,6.572,6.621,3021280.0
2025-01-24,6.65,6.67,6.582,6.602,2429915.0
2025-01-28,6.709,6.981,6.699,6.826,8681881.0
2025-01-29,6.855,6.991,6.777,6.942,7078518.0
2025-01-30,6.894,6.933,6.835,6.894,4061953.0
2025-01-31,6.972,7.127,6.972,7.069,6814378.0
2025-02-03,6.933,7.059,6.913,7.02,5697528.0
2025-02-04,7.098,7.118,6.981,6.981,4491721.0
2025-02-05,7.011,7.069,6.967,7.02,3187163.0
2025-02-06,7.059,7.098,7.006,7.069,5149827.0
2025-02-07,7.059,7.147,7.03,7.118,3143483.0
2025-02-10,7.137,7.39,7.137,7.351,8700842.0
2025-02-11,7.351,7.39,7.205,7.234,6812229.0
2025-02-12,7.205,7.264,7.127,7.225,4387029.0
2025-02-13,7.254,7.351,7.127,7.273,4586199.0
2025-02-14,7.429,7.575,7.371,7.575,7779133.0
2025-02-17,7.566,7.677,7.517,7.614,6697135.0
2025-02-18,7.497,7.643,7.488,7.556,3988933.0
2025-02-19,7.41,7.419,7.273,7.381,6979400.0
2025-02-20,7.312,7.381,7.176,7.264,7874469.0
2025-02-21,7.39,7.424,7.264,7.381,5028720.0
2025-02-24,7.303,7.473,7.293,7.322,4913734.0
2025-02-25,7.244,7.4,7.244,7.351,4190441.0
2025-02-26,7.41,7.41,7.254,7.312,3093679.0
2025-02-27,7.273,7.356,7.215,7.254,2551375.0
2025-02-28,7.205,7.264,7.079,7.127,7118703.0
2025-03-03,7.186,7.288,7.152,7.254,3092696.0
2025-03-04,7.244,7.39,7.225,7.371,5138805.0
2025-03-05,7.361,7.458,7.303,7.429,5617883.0
2025-03-06,7.419,7.458,7.303,7.322,3292351.0
2025-03-07,7.264,7.293,7.147,7.176,2778561.0
2025-03-10,7.264,7.332,7.176,7.293,4844864.0
2025-03-11,7.225,7.342,7.181,7.322,5337656.0
2025-03-12,7.225,7.293,7.103,7.186,4753506.0
2025-03-13,7.264,7.283,7.03,7.04,5048801.0
2025-03-14,7.04,7.098,7.03,7.079,4033194.0
2025-03-17,7.118,7.176,7.059,7.088,2347023.0
2025-03-18,7.137,7.234,7.04,7.059,2654388.0
2025-03-19,7.049,7.098,6.952,6.991,2941560.0
2025-03-20,7.03,7.069,6.986,7.069,3755447.0
2025-03-21,7.088,7.118,7.001,7.079,6425475.0
2025-03-24,7.088,7.137,7.04,7.098,2216167.0
2025-03-25,7.118,7.205,7.088,7.088,2270751.0
2025-03-26,7.088,7.176,7.069,7.176,3497565.0
2025-03-27,7.108,7.137,7.001,7.04,4050515.0
2025-03-28,7.011,7.059,6.923,6.972,3411349.0
2025-03-31,6.884,6.962,6.874,6.894,4073451.0
2025-04-01,6.981,7.069,6.923,7.03,2402631.0
2025-04-02,6.952,7.132,6.952,7.088,2590068.0
2025-04-03,6.972,7.011,6.894,6.962,2108874.0
2025-04-04,6.864,6.942,6.816,6.903,3305555.0
2025-04-07,6.543,6.787,6.533,6.777,6841104.0
2025-04-08,6.718,6.869,6.679,6.855,574327.0
2025-04-09,6.748,6.796,6.665,6.699,3946650.0
2025-04-10,7.098,7.098,6.942,6.962,4359081.0
2025-04-11,6.777,6.894,6.748,6.835,4528222.0
2025-04-14,6.913,6.972,6.855,6.923,2317514.0
2025-04-15,6.962,7.001,6.903,6.933,2433091.0
2025-04-16,7.011,7.098,6.981,7.011,4083055.0
2025-04-17,7.03,7.049,6.923,7.04,2164521.0
2025-04-22,6.962,7.035,6.923,6.972,2093610.0
2025-04-23,7.098,7.176,7.03,7.03,3571921.0
2025-04-24,6.991,7.069,6.972,7.049,2573057.0
2025-04-28,7.079,7.118,7.03,7.088,2829507.0
2025-04-29,7.137,7.196,7.088,7.176,2540580.0
2025-04-30,7.186,7.322,7.157,7.322,6507891.0
2025-05-01,7.264,7.332,7.215,7.322,3137812.0
2025-05-02,7.303,7.395,7.273,7.312,3064356.0
2025-05-05,7.332,7.39,7.254,7.293,1827922.0
2025-05-06,7.273,7.322,7.264,7.303,2075638.0
2025-05-07,7.312,7.351,7.157,7.215,4048225.0
2025-05-08,7.166,7.4,7.166,7.4,3232046.0
2025-05-09,7.381,7.419,7.307,7.4,2771271.0
2025-05-12,7.488,7.488,7.312,7.312,2969127.0
2025-05-13,7.381,7.4,7.186,7.273,5608957.0
2025-05-14,7.254,7.322,7.196,7.264,3296840.0
2025-05-15,7.283,7.293,7.084,7.118,2998394.0
2025-05-16,7.157,7.157,6.864,7.04,6155158.0
2025-05-19,7.079,7.127,6.864,6.903,5014282.0
2025-05-20,6.942,7.001,6.933,6.981,3392426.0
2025-05-21,7.04,7.069,6.986,7.03,2152702.0
2025-05-22,6.933,6.962,6.752,6.816,5585825.0
2025-05-23,6.816,6.952,6.796,6.845,4321436.0
2025-05-26,6.884,6.903,6.777,6.806,2407525.0
2025-05-27,6.845,6.845,6.801,6.826,3039741.0
2025-05-28,6.864,6.908,6.796,6.864,3944139.0
2025-05-29,6.942,7.059,6.767,6.796,3374501.0
2025-05-30,6.777,6.835,6.728,6.816,3453696.0
2025-06-02,6.787,6.894,6.787,6.816,2136265.0
2025-06-03,6.835,6.855,6.772,6.855,3070959.0
2025-06-04,6.864,6.879,6.782,6.796,3987891.0
2025-06-05,6.816,6.864,6.787,6.816,2512430.0
2025-06-06,6.796,6.826,6.738,6.767,2255762.0
2025-06-10,6.777,6.806,6.718,6.757,3671779.0
2025-06-11,6.777,6.884,6.757,6.884,4763207.0
2025-06-12,6.894,6.937,6.845,6.845,2845737.0
2025-06-13,6.864,6.874,6.787,6.826,1994967.0
2025-06-16,6.826,6.835,6.709,6.709,3295417.0
2025-06-17,6.728,6.787,6.699,6.699,2783562.0
2025-06-18,6.718,6.728,6.621,6.631,4449569.0
2025-06-19,6.777,6.787,6.636,6.728,6394163.0
2025-06-20,6.689,6.796,6.631,6.796,6628925.0
2025-06-23,6.787,6.787,6.641,6.699,4102244.0
2025-06-24,6.748,6.772,6.699,6.738,2778676.0
2025-06-25,6.757,6.791,6.65,6.65,3170420.0
2025-06-26,6.63,6.67,6.57,6.66,4378139.0
2025-06-27,6.79,6.83,6.66,6.66,3747115.0
2025-06-30,6.7,6.71,6.65,6.65,4718621.0
2025-07-01,6.66,6.81,6.66,6.77,4781921.0
2025-07-02,6.79,6.99,6.77,6.98,5407716.0
2025-07-03,6.98,7.01,6.91,6.96,3466372.0
2025-07-04,6.97,6.99,6.93,6.96,1666496.0
2025-07-07,7.0,7.03,6.95,6.96,3335353.0
2025-07-08,6.97,6.98,6.82,6.87,3838676.0
2025-07-09,6.86,6.87,6.79,6.84,3284675.0
2025-07-10,6.9,6.94,6.86,6.93,2968986.0
2025-07-11,6.97,6.98,6.84,6.89,3586338.0
2025-07-14,6.91,6.98,6.87,6.95,2252037.0
2025-07-15,6.98,6.99,6.9,6.94,2885991.0
2025-07-16,6.92,6.92,6.84,6.87,2152127.0
2025-07-17,6.92,7.0,6.87,6.98,2796114.0
2025-07-18,6.98,7.02,6.94,7.01,1795081.0
2025-07-21,7.0,7.01,6.93,7.0,1976992.0
2025-07-22,7.0,7.07,6.99,7.05,3522270.0
2025-07-23,7.06,7.11,7.05,7.06,2825632.0
2025-07-24,7.07,7.1,6.96,6.98,2229858.0
2025-07-25,6.99,7.01,6.87,6.88,4146073.0
2025-07-28,6.9,6.95,6.88,6.95,2615058.0
2025-07-29,6.94,7.005,6.92,6.97,2366461.0
2025-07-30,6.96,7.11,6.92,7.07,3193047.0
2025-07-31,7.07,7.095,7.035,7.07,2807913.0
2025-08-01,7.0,7.08,6.985,7.04,1969580.0
2025-08-04,7.02,7.05,7.0,7.03,1241531.0
2025-08-05,7.08,7.18,7.055,7.16,3186149.0
2025-08-06,7.19,7.22,7.16,7.17,2678372.0
2025-08-07,7.19,7.25,7.17,7.23,1970167.0
2025-08-08,7.22,7.25,7.18,7.25,1358352.0
2025-08-11,7.26,7.33,7.21,7.3,2919049.0
2025-08-12,7.26,7.35,7.25,7.33,2451326.0
2025-08-13,7.36,7.36,7.26,7.35,2662207.0
2025-08-14,7.4,7.525,7.34,7.49,4473426.0
2025-08-15,7.45,7.48,7.39,7.42,3102447.0
2025-08-18,7.4,7.52,7.39,7.49,3431674.0
2025-08-19,7.44,7.52,7.43,7.49,2671153.0
2025-08-20,7.52,7.53,7.32,7.45,3841037.0
2025-08-21,7.5,7.54,7.41,7.5,2729261.0
2025-08-22,7.48,7.58,7.46,7.54,3060137.0
2025-08-25,7.55,7.62,7.52,7.61,2835789.0
2025-08-26,7.59,7.63,7.51,7.54,3340872.0
2025-08-27,7.53,7.56,7.47,7.52,2723334.0
2025-08-28,7.53,7.57,7.48,7.54,2767126.0
2025-08-29,7.52,7.55,7.44,7.51,4358875.0
2025-09-01,7.49,7.57,7.37,7.53,3152058.0
2025-09-02,7.52,7.52,7.38,7.39,3041531.0
2025-09-03,7.38,7.45,7.29,7.3,4350321.0
2025-09-04,7.31,7.36,7.28,7.34,2494239.0
2025-09-05,7.35,7.39,7.29,7.35,1832071.0
2025-09-08,7.34,7.345,7.275,7.31,4028216.0
2025-09-09,7.32,7.34,7.22,7.29,2820532.0
2025-09-10,7.26,7.295,7.21,7.24,3606171.0
2025-09-11,7.21,7.3,7.2,7.24,2331714.0
2025-09-12,7.25,7.37,7.22,7.33,2696752.0
2025-09-15,7.28,7.43,7.27,7.38,2882595.0
2025-09-16,7.38,7.41,7.31,7.4,2653737.0
2025-09-17,7.39,7.4,7.3,7.3,2998433.0
2025-09-18,7.29,7.32,7.22,7.28,2204524.0
2025-09-19,7.35,7.37,7.28,7.31,4500563.0
2025-09-22,7.29,7.34,7.19,7.22,1597419.0
2025-09-23,7.22,7.27,7.17,7.23,1812263.0
2025-09-24,7.19,7.215,7.15,7.18,2728860.0
2025-09-25,7.13,7.22,7.11,7.17,2955629.0
2025-09-26,7.15,7.22,7.12,7.16,2702801.0
2025-09-29,7.18,7.21,7.11,7.15,1834653.0
2025-09-30,7.14,7.21,7.13,7.18,3225629.0
2025-10-01,7.21,7.26,7.12,7.2,2387771.0
2025-10-02,7.2,7.26,7.15,7.22,1956655.0
2025-10-03,7.22,7.29,7.15,7.25,2297217.0
2025-10-06,7.3,7.35,7.27,7.27,1254176.0
2025-10-07,7.3,7.32,7.2,7.22,2619694.0
2025-10-08,7.21,7.215,7.12,7.21,2232718.0
2025-10-09,7.23,7.26,7.2,7.2,3572732.0
2025-10-10,7.19,7.25,7.16,7.22,1625750.0
2025-10-13,7.23,7.355,7.16,7.32,2178849.0
2025-10-14,7.24,7.32,7.14,7.32,3754843.0
2025-10-15,7.38,7.39,7.295,7.33,2744364.0
2025-10-16,7.37,7.51,7.28,7.44,5199941.0
2025-10-17,7.4,7.445,7.3,7.4,3582637.0
2025-10-20,7.45,7.52,7.36,7.52,2686980.0
2025-10-21,7.52,7.53,7.45,7.47,3035436.0
2025-10-22,7.49,7.5,7.425,7.5,1669231.0
2025-10-23,7.46,7.6,7.46,7.6,2080659.0
2025-10-24,7.6,7.66,7.57,7.65,1947300.0
2025-10-27,7.68,7.68,7.6,7.62,2492745.0
2025-10-28,7.64,7.73,7.595,7.73,3447401.0
2025-10-29,7.56,7.725,7.56,7.61,3444700.0
2025-10-30,7.5,7.6,7.22,7.28,6941800.0
2025-10-31,7.32,7.35,7.26,7.28,4089125.0
2025-11-03,7.26,7.26,7.09,7.21,3119715.0
2025-11-04,7.25,7.26,7.155,7.16,2034984.0
2025-11-05,7.15,7.18,7.08,7.13,5328387.0
2025-11-06,7.12,7.22,7.11,7.15,2274237.0
2025-11-07,7.16,7.22,7.16,7.2,1685655.0
2025-11-10,7.16,7.28,7.16,7.25,2847162.0
2025-11-11,7.22,7.32,7.18,7.32,3222576.0
2025-11-12,7.34,7.48,7.29,7.42,2841314.0
2025-11-13,7.43,7.46,7.22,7.28,4959654.0
2025-11-14,7.24,7.24,7.11,7.17,3842695.0
2025-11-17,7.13,7.225,7.13,7.17,2082239.0
2025-11-18,7.18,7.21,7.1,7.16,2317572.0
2025-11-19,7.22,7.23,7.145,7.21,2893374.0
2025-11-20,7.14,7.26,7.14,7.2,6004936.0
2025-11-21,7.08,7.15,7.07,7.11,2285540.0
2025-11-24,7.13,7.4,7.13,7.4,5110624.0
2025-11-25,7.36,7.39,7.25,7.31,3152046.0
2025-11-26,7.33,7.42,7.24,7.24,2928129.0